{"t":"ROP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-02-13",1.5935,1.6682,1.5935,1.6308,18506400.0],["1992-02-14",1.6433,1.8176,1.6433,1.7927,3128000.0],["1992-02-18",1.7678,1.8176,1.6433,1.6433,2584800.0],["1992-02-19",1.6682,1.718,1.6184,1.718,2454400.0],["1992-02-20",1.6931,1.8176,1.6931,1.7678,1304000.0],["1992-02-21",1.7678,1.8176,1.7678,1.8176,616800.0],["1992-02-24",1.7678,1.8425,1.7678,1.8425,772800.0],["1992-02-25",1.8051,1.8425,1.7927,1.8176,517600.0],["1992-02-26",1.8425,1.8674,1.7927,1.8674,851200.0],["1992-02-27",1.8176,1.9421,1.8176,1.9172,555200.0],["1992-02-28",1.9421,2.0665,1.8923,2.0168,1108800.0],["1992-03-02",2.0665,2.079,1.967,2.0416,873600.0],["1992-03-03",2.0292,2.0416,1.9421,1.967,512000.0],["1992-03-04",1.967,2.0168,1.9421,1.9421,163200.0],["1992-03-05",2.0168,2.0168,1.8674,1.8674,707200.0],["1992-03-06",1.9047,1.9421,1.8674,1.8674,765600.0],["1992-03-09",1.8674,1.9421,1.8674,1.9047,766400.0],["1992-03-10",1.8674,1.9421,1.8674,1.9421,93600.0],["1992-03-11",1.9919,2.0168,1.9421,1.9545,222400.0],["1992-03-12",1.9421,2.0168,1.9421,1.9421,89600.0],["1992-03-13",1.9421,2.0416,1.9421,2.0168,211200.0],["1992-03-16",1.9919,2.0416,1.9919,2.0416,94400.0],["1992-03-17",1.967,2.0416,1.967,1.967,150400.0],["1992-03-18",1.967,1.967,1.967,1.967,52000.0],["1992-03-19",2.0416,2.0416,1.9421,1.9421,68800.0],["1992-03-20",1.9421,2.0168,1.9421,2.0168,124800.0],["1992-03-23",1.9421,2.0043,1.9421,1.9794,314400.0],["1992-03-24",1.967,2.0043,1.9421,1.9421,437600.0],["1992-03-25",2.0168,2.0168,1.9421,1.967,79200.0],["1992-03-26",1.9172,1.9296,1.9172,1.9172,47200.0],["1992-03-27",1.9919,1.9919,1.9421,1.9919,79200.0],["1992-03-30",1.9421,1.9919,1.9421,1.967,46400.0],["1992-03-31",1.9421,1.9919,1.9421,1.9919,107200.0],["1992-04-01",1.9421,1.9919,1.9172,1.9421,356000.0],["1992-04-02",1.9919,1.9919,1.9421,1.967,51200.0],["1992-04-03",1.9421,1.9919,1.9421,1.967,116800.0],["1992-04-06",1.9421,1.9919,1.9421,1.9421,71200.0],["1992-04-07",1.9421,2.0416,1.9421,1.9919,116000.0],["1992-04-08",1.9421,1.9919,1.9421,1.9919,247200.0],["1992-04-09",1.9421,2.0168,1.9421,1.967,36000.0],["1992-04-10",1.967,2.0168,1.967,1.967,87200.0],["1992-04-13",1.967,2.0168,1.967,1.967,16000.0],["1992-04-14",2.0168,2.0168,1.967,1.967,25600.0],["1992-04-15",1.967,1.9919,1.9421,1.9421,84800.0],["1992-04-16",1.967,1.9919,1.9421,1.9421,62400.0],["1992-04-20",1.9211,1.9211,1.8962,1.8962,59200.0],["1992-04-21",1.8962,1.8962,1.8962,1.8962,7200.0],["1992-04-22",1.8961,1.971,1.8961,1.971,7200.0],["1992-04-23",1.8962,1.9336,1.8962,1.8962,179200.0],["1992-04-24",1.8961,1.946,1.8712,1.9211,252800.0],["1992-04-27",1.8712,1.946,1.8712,1.8712,62400.0],["1992-04-28",1.8463,1.8712,1.7964,1.7964,99200.0],["1992-04-29",1.8712,1.8712,1.7964,1.8213,552000.0],["1992-04-30",1.8712,1.8712,1.7964,1.7964,128000.0],["1992-05-01",1.8463,1.8463,1.8463,1.8463,6400.0],["1992-05-04",1.7964,1.8463,1.7964,1.8463,38400.0],["1992-05-05",1.7964,1.7964,1.7589,1.7964,55200.0],["1992-05-06",1.7465,1.7964,1.7465,1.7465,461600.0],["1992-05-07",1.7465,1.7465,1.6966,1.6966,28800.0],["1992-05-08",1.6966,1.7964,1.6966,1.7215,551200.0],["1992-05-11",1.7215,1.7964,1.7215,1.7964,135200.0],["1992-05-12",1.7215,1.8712,1.7215,1.7714,291200.0],["1992-05-13",1.8463,1.8463,1.7839,1.7839,52800.0],["1992-05-14",1.7714,1.7839,1.7714,1.7714,326400.0],["1992-05-15",1.7714,1.7714,1.7714,1.7714,800.0],["1992-05-18",1.7714,1.7714,1.7714,1.7714,2400.0],["1992-05-19",1.7714,1.7714,1.7714,1.7714,27200.0],["1992-05-20",1.7465,1.7964,1.7215,1.7215,62400.0],["1992-05-21",1.7215,1.7215,1.6217,1.6716,151200.0],["1992-05-22",1.6716,1.6716,1.6217,1.6467,77600.0],["1992-05-26",1.5469,1.5469,1.3972,1.5344,1848800.0],["1992-05-27",1.497,1.5968,1.497,1.5718,980000.0],["1992-05-28",1.5344,1.5968,1.472,1.5094,801600.0],["1992-05-29",1.5219,1.5219,1.4845,1.497,256000.0],["1992-06-01",1.472,1.5219,1.4471,1.497,144800.0],["1992-06-02",1.5219,1.5219,1.4471,1.4845,235200.0],["1992-06-03",1.5219,1.5219,1.4471,1.4471,50400.0],["1992-06-04",1.4471,1.497,1.4471,1.497,874400.0],["1992-06-05",1.497,1.497,1.497,1.497,4000.0],["1992-06-08",1.5219,1.5219,1.5219,1.5219,1600.0],["1992-06-09",1.4471,1.497,1.4471,1.4595,1157600.0],["1992-06-10",1.497,1.497,1.4471,1.4471,16800.0],["1992-06-11",1.472,1.497,1.4471,1.497,36000.0],["1992-06-12",1.497,1.497,1.4471,1.4471,104000.0],["1992-06-15",1.4471,1.4471,1.3722,1.3972,316800.0],["1992-06-16",1.4221,1.4221,1.3722,1.4221,108000.0],["1992-06-17",1.3722,1.3972,1.3722,1.3847,243200.0],["1992-06-18",1.3473,1.3597,1.3223,1.3473,1378400.0],["1992-06-19",1.3223,1.3972,1.3223,1.3972,1427200.0],["1992-06-22",1.3972,1.3972,1.3473,1.3473,14400.0],["1992-06-23",1.3262,1.3763,1.3262,1.3763,6400.0],["1992-06-24",1.3638,1.3638,1.3262,1.3388,1123200.0],["1992-06-25",1.4013,1.4013,1.3012,1.3012,159200.0],["1992-06-26",1.2762,1.3262,1.1761,1.2512,258400.0],["1992-06-29",1.2512,1.2762,1.2512,1.2762,1517600.0],["1992-06-30",1.2762,1.2762,1.1761,1.2637,27200.0],["1992-07-01",1.2762,1.3012,1.2762,1.2762,194400.0],["1992-07-02",1.3513,1.3513,1.2762,1.3012,143200.0],["1992-07-06",1.2887,1.3012,1.2887,1.3012,400000.0],["1992-07-07",1.3513,1.3513,1.2512,1.2512,1510400.0],["1992-07-08",1.2512,1.3012,1.2011,1.2136,1468000.0],["1992-07-09",1.1761,1.3012,1.1761,1.2262,408800.0],["1992-07-10",1.2512,1.3262,1.2512,1.3137,88000.0],["1992-07-13",1.3262,1.3262,1.2387,1.2637,198400.0],["1992-07-14",1.2262,1.2512,1.2262,1.2512,644000.0],["1992-07-15",1.2887,1.3262,1.2762,1.3137,330400.0],["1992-07-16",1.3012,1.3012,1.2387,1.2637,175200.0],["1992-07-17",1.2011,1.2011,1.1511,1.1886,673600.0],["1992-07-20",1.2011,1.2512,1.1511,1.2011,31200.0],["1992-07-21",1.2262,1.2262,1.2262,1.2262,5600.0],["1992-07-22",1.1511,1.2512,1.1511,1.1511,659200.0],["1992-07-23",1.2512,1.2512,1.1511,1.2262,177600.0],["1992-07-24",1.1511,1.1886,1.1511,1.1886,48000.0],["1992-07-27",1.1511,1.2262,1.1511,1.2262,4000.0],["1992-07-28",1.2011,1.2136,1.1761,1.1761,587200.0],["1992-07-29",1.1761,1.2262,1.1761,1.2262,30400.0],["1992-07-30",1.1886,1.3012,1.1761,1.3012,1344000.0],["1992-07-31",1.3012,1.3012,1.2512,1.2512,6400.0],["1992-08-03",1.2512,1.3513,1.2512,1.3513,77600.0],["1992-08-04",1.3012,1.3388,1.3012,1.3012,247200.0],["1992-08-05",1.3638,1.3763,1.3513,1.3513,283200.0],["1992-08-06",1.3012,1.3638,1.3012,1.3638,7200.0],["1992-08-07",1.3012,1.3262,1.3012,1.3262,301600.0],["1992-08-10",1.3763,1.3763,1.3638,1.3638,80000.0],["1992-08-11",1.3388,1.3513,1.3012,1.3012,299200.0],["1992-08-12",1.4013,1.4013,1.2512,1.3012,232000.0],["1992-08-13",1.2512,1.2512,1.2262,1.2387,480000.0],["1992-08-14",1.2762,1.2762,1.2762,1.2762,6400.0],["1992-08-17",1.2762,1.2762,1.2262,1.2262,576800.0],["1992-08-18",1.2762,1.2762,1.2262,1.2387,142400.0],["1992-08-19",1.2262,1.2512,1.2262,1.2387,177600.0],["1992-08-20",1.2387,1.2387,1.2387,1.2387,0.0],["1992-08-21",1.2262,1.2512,1.2262,1.2512,27200.0],["1992-08-24",1.1761,1.2762,1.1761,1.2762,38400.0],["1992-08-25",1.2136,1.2261,1.2011,1.2136,196000.0],["1992-08-26",1.1761,1.2512,1.1761,1.2136,2765600.0],["1992-08-27",1.1761,1.2136,1.1761,1.1886,93600.0],["1992-08-28",1.2262,1.2262,1.2262,1.2262,8000.0],["1992-08-31",1.2512,1.2512,1.1761,1.1761,10400.0],["1992-09-01",1.1761,1.2387,1.1761,1.2011,138400.0],["1992-09-02",1.1761,1.1761,1.1761,1.1761,20000.0],["1992-09-03",1.2512,1.2762,1.2011,1.2512,556000.0],["1992-09-04",1.2011,1.2637,1.2011,1.2637,5600.0],["1992-09-08",1.2387,1.2512,1.2011,1.2136,352800.0],["1992-09-09",1.2011,1.2637,1.2011,1.2637,652000.0],["1992-09-10",1.2262,1.3012,1.2262,1.2262,26400.0],["1992-09-11",1.3262,1.4013,1.3012,1.3513,232800.0],["1992-09-14",1.4514,1.8017,1.4514,1.5264,1387200.0],["1992-09-15",1.5515,1.5515,1.4514,1.5515,123200.0],["1992-09-16",1.5014,1.7516,1.5014,1.7141,944800.0],["1992-09-17",1.7516,1.7516,1.5765,1.5765,203200.0],["1992-09-18",1.6265,1.6265,1.6015,1.6015,519200.0],["1992-09-21",1.6265,1.6515,1.5389,1.6515,1224000.0],["1992-09-22",1.564,1.6515,1.564,1.614,854400.0],["1992-09-23",1.6515,1.6515,1.5515,1.6515,35200.0],["1992-09-24",1.6515,1.6515,1.5515,1.6265,23200.0],["1992-09-25",1.5515,1.6015,1.5515,1.6015,62400.0],["1992-09-28",1.5515,1.6265,1.5515,1.564,144800.0],["1992-09-29",1.6015,1.6515,1.564,1.6515,18400.0],["1992-09-30",1.5515,1.5515,1.5515,1.5515,3200.0],["1992-10-01",1.6515,1.6515,1.6515,1.6515,41600.0],["1992-10-02",1.6515,1.6641,1.6265,1.6515,102400.0],["1992-10-05",1.5678,1.5929,1.5678,1.5929,156000.0],["1992-10-06",1.5552,1.6305,1.5552,1.5552,102400.0],["1992-10-07",1.5552,1.6054,1.5552,1.6054,18400.0],["1992-10-08",1.6054,1.6305,1.5552,1.6305,456800.0],["1992-10-09",1.6305,1.6305,1.5803,1.5803,23200.0],["1992-10-12",1.6305,1.6305,1.5552,1.5552,6400.0],["1992-10-13",1.5552,1.7308,1.5552,1.6806,253600.0],["1992-10-14",1.6556,1.6932,1.6556,1.6932,105600.0],["1992-10-15",1.6305,1.7057,1.6305,1.6556,129600.0],["1992-10-16",1.6305,1.7057,1.6305,1.7057,6400.0],["1992-10-19",1.7057,1.7057,1.6556,1.6806,457600.0],["1992-10-20",1.7057,1.7308,1.6556,1.6932,261600.0],["1992-10-21",1.7183,1.7183,1.6556,1.7183,244000.0],["1992-10-22",1.6556,1.7183,1.6556,1.6556,113600.0],["1992-10-23",1.7308,1.7308,1.7057,1.7057,140800.0],["1992-10-26",1.6806,1.7559,1.6806,1.7308,62400.0],["1992-10-27",1.7559,1.9064,1.7308,1.8312,782400.0],["1992-10-28",1.9064,1.9064,1.8061,1.9064,16000.0],["1992-10-29",1.8939,1.9064,1.8061,1.9064,102400.0],["1992-10-30",1.8061,1.9315,1.8061,1.8061,77600.0],["1992-11-02",1.8061,1.8061,1.8061,1.8061,0.0],["1992-11-03",1.8061,1.8562,1.8061,1.8562,4000.0],["1992-11-04",1.8562,1.9315,1.8562,1.8562,116000.0],["1992-11-05",1.9315,1.9315,1.8562,1.8562,134400.0],["1992-11-06",1.9064,1.9064,1.8813,1.9064,13600.0],["1992-11-09",1.9064,1.9566,1.8562,1.8813,91200.0],["1992-11-10",1.9566,2.0318,1.8562,2.0067,419200.0],["1992-11-11",1.9566,2.0318,1.9566,2.0318,46400.0],["1992-11-12",2.0318,2.0318,1.9566,2.0318,24800.0],["1992-11-13",1.9566,2.0067,1.8312,1.8312,148800.0],["1992-11-16",1.9315,1.9315,1.8312,1.8312,132800.0],["1992-11-17",1.8688,1.8939,1.7057,1.7057,285600.0],["1992-11-18",1.7057,1.7183,1.6305,1.7057,566400.0],["1992-11-19",1.7057,1.7559,1.6806,1.7308,196800.0],["1992-11-20",1.7057,1.8437,1.7057,1.8061,126400.0],["1992-11-23",1.8061,1.8061,1.8061,1.8061,0.0],["1992-11-24",1.7684,1.8312,1.7308,1.7308,260800.0],["1992-11-25",1.8186,1.8813,1.8061,1.8813,173600.0],["1992-11-27",1.8312,1.8813,1.8312,1.8688,17600.0],["1992-11-30",1.8061,1.8813,1.8061,1.8061,397600.0],["1992-12-01",1.8061,1.8813,1.8061,1.8688,77600.0],["1992-12-02",1.8061,1.8813,1.8061,1.8688,92000.0],["1992-12-03",1.8437,1.8813,1.8186,1.8813,105600.0],["1992-12-04",1.8061,1.8813,1.8061,1.8813,29600.0],["1992-12-07",1.8312,1.8312,1.8312,1.8312,8000.0],["1992-12-08",1.8312,1.8813,1.8312,1.8813,46400.0],["1992-12-09",1.8813,1.9817,1.8813,1.9064,76800.0],["1992-12-10",1.9566,1.9817,1.8813,1.8813,82400.0],["1992-12-11",1.8813,1.8813,1.8813,1.8813,1600.0],["1992-12-14",1.8813,1.8813,1.8813,1.8813,4000.0],["1992-12-15",1.9817,1.9817,1.8813,1.9064,26400.0],["1992-12-16",1.8813,1.9315,1.781,1.781,81600.0],["1992-12-17",1.8061,1.8312,1.781,1.8312,16800.0],["1992-12-18",1.8312,1.8312,1.8061,1.8312,16800.0],["1992-12-21",1.8312,1.8312,1.8312,1.8312,48000.0],["1992-12-22",1.8061,1.8312,1.781,1.8061,154400.0],["1992-12-23",1.8312,1.8312,1.781,1.8061,6400.0],["1992-12-24",1.8312,1.8312,1.8312,1.8312,4800.0],["1992-12-28",1.781,1.8312,1.781,1.8312,20800.0],["1992-12-29",1.781,1.8061,1.781,1.8061,8000.0],["1992-12-30",1.7559,1.8562,1.7559,1.8312,76000.0],["1992-12-31",1.781,1.8312,1.7684,1.8061,167200.0],["1993-01-04",1.781,1.8061,1.781,1.8061,177600.0],["1993-01-05",1.8061,1.9064,1.8061,1.9064,1566400.0],["1993-01-06",1.9064,1.9817,1.9064,1.9566,880000.0],["1993-01-07",1.9566,2.0067,1.9315,1.9942,764800.0],["1993-01-08",2.0067,2.0067,1.9315,1.9315,374400.0],["1993-01-11",1.9566,1.9817,1.9315,1.9817,1232000.0],["1993-01-12",1.9817,2.0067,1.9566,1.9817,466400.0],["1993-01-13",1.9315,2.0067,1.9315,2.0067,69600.0],["1993-01-14",2.0067,2.0067,1.9566,2.0067,330400.0],["1993-01-15",2.0067,2.2325,1.9315,2.2325,2082400.0],["1993-01-18",2.2074,2.2827,2.082,2.082,349600.0],["1993-01-19",2.086,2.2117,2.086,2.1488,583200.0],["1993-01-20",2.1865,2.1865,2.1363,2.1865,1062400.0],["1993-01-21",2.2117,2.2117,2.1111,2.1614,488000.0],["1993-01-22",2.2117,2.2117,2.1363,2.174,1213600.0],["1993-01-25",2.2117,2.2871,2.1865,2.2871,1308000.0],["1993-01-26",2.2871,2.3122,2.2117,2.3122,651200.0],["1993-01-27",2.3122,2.3122,2.2368,2.3122,475200.0],["1993-01-28",2.3373,2.3373,2.2619,2.2871,194400.0],["1993-01-29",2.3122,2.5384,2.3122,2.5133,576000.0],["1993-02-01",2.5384,2.6641,2.463,2.463,1063200.0],["1993-02-02",2.5133,2.5384,2.463,2.5384,83200.0],["1993-02-03",2.5133,2.5384,2.4127,2.5133,951200.0],["1993-02-04",2.4881,2.6138,2.463,2.4881,686400.0],["1993-02-05",2.5887,2.5887,2.463,2.4881,64000.0],["1993-02-08",2.5384,2.5887,2.5133,2.5887,898400.0],["1993-02-09",2.5887,2.8651,2.5887,2.84,453600.0],["1993-02-10",2.7646,2.8651,2.6389,2.7143,339200.0],["1993-02-11",2.7395,2.7897,2.7143,2.7646,339200.0],["1993-02-12",2.8651,2.8903,2.7897,2.7897,350400.0],["1993-02-16",2.7646,2.84,2.6641,2.7646,432000.0],["1993-02-17",2.6892,2.7646,2.5887,2.7143,116800.0],["1993-02-18",2.7143,2.7143,2.6138,2.6138,224800.0],["1993-02-19",2.6641,2.6641,2.6138,2.6641,930400.0],["1993-02-22",2.6641,2.6892,2.551,2.5887,1428800.0],["1993-02-23",2.5635,2.6138,2.4881,2.5384,221600.0],["1993-02-24",2.5384,3.0913,2.5007,3.0913,3927200.0],["1993-02-25",3.0411,3.1416,3.0411,3.0411,1496000.0],["1993-02-26",3.0411,3.1919,3.0411,3.1919,816000.0],["1993-03-01",3.1919,3.4181,3.0913,3.3175,733600.0],["1993-03-02",3.3678,3.5186,3.2924,3.5186,1752000.0],["1993-03-03",3.5186,3.5437,3.3678,3.4683,1473600.0],["1993-03-04",3.4432,3.5437,3.4181,3.4432,533600.0],["1993-03-05",3.5437,3.6191,3.4432,3.6191,661600.0],["1993-03-08",3.6191,3.6694,3.5688,3.6694,314400.0],["1993-03-09",3.594,3.9207,3.594,3.795,1983200.0],["1993-03-10",3.8202,3.8202,3.6694,3.7196,79200.0],["1993-03-11",3.7196,3.7699,3.5688,3.6191,684800.0],["1993-03-12",3.5688,3.5814,3.1165,3.4683,887200.0],["1993-03-15",3.4683,3.4683,3.3175,3.4055,571200.0],["1993-03-16",3.3427,3.3929,3.3427,3.3929,1286400.0],["1993-03-17",3.3929,3.4432,3.3552,3.4432,894400.0],["1993-03-18",3.4432,3.4432,3.3678,3.4181,600000.0],["1993-03-19",3.4432,3.4432,3.3678,3.4432,16800.0],["1993-03-22",3.3929,3.3929,2.8149,2.8149,1813600.0],["1993-03-23",2.84,3.0159,2.8149,2.9405,816000.0],["1993-03-24",3.0159,3.0159,2.8903,3.0159,145600.0],["1993-03-25",3.0159,3.2044,2.8903,3.0913,215200.0],["1993-03-26",3.1919,3.3427,3.1667,3.2673,157600.0],["1993-03-29",3.2421,3.2421,3.1165,3.217,148000.0],["1993-03-30",3.217,3.3175,3.1416,3.3175,127200.0],["1993-03-31",3.3175,3.3175,3.1667,3.3175,59200.0],["1993-04-01",3.3175,3.3175,3.1667,3.2673,476800.0],["1993-04-02",3.2421,3.2673,3.1165,3.217,180000.0],["1993-04-05",3.5186,3.6191,3.3678,3.5688,423200.0],["1993-04-06",3.6191,3.6191,3.4432,3.5186,302400.0],["1993-04-07",3.5186,3.6442,3.4683,3.5186,309600.0],["1993-04-08",3.5186,3.6442,3.5186,3.6191,136000.0],["1993-04-12",3.6442,3.6442,3.5688,3.6442,60000.0],["1993-04-13",3.6442,3.6442,3.5688,3.6442,147200.0],["1993-04-14",3.5688,3.6694,3.4432,3.5688,355200.0],["1993-04-15",3.6694,3.8704,3.594,3.7196,455200.0],["1993-04-16",3.7196,3.8202,3.6191,3.7196,179200.0],["1993-04-19",3.6191,3.7071,3.4683,3.5688,210400.0],["1993-04-20",3.5186,3.6694,3.5186,3.5186,419200.0],["1993-04-21",3.5186,3.6191,3.5186,3.6191,63200.0],["1993-04-22",3.5688,3.8202,3.5688,3.8202,336800.0],["1993-04-23",3.7196,3.7196,3.6191,3.6191,570400.0],["1993-04-26",3.6191,3.7699,3.6191,3.6694,158400.0],["1993-04-27",3.6442,3.6694,3.6191,3.6442,480000.0],["1993-04-28",3.6191,3.7196,3.6191,3.7196,273600.0],["1993-04-29",3.7196,3.8202,3.6694,3.8202,138400.0],["1993-04-30",3.7448,3.8453,3.7196,3.8453,600800.0],["1993-05-03",3.8453,3.9207,3.7699,3.8956,252800.0],["1993-05-04",3.8744,4.126,3.8241,4.126,560800.0],["1993-05-05",4.0254,4.2015,4.0128,4.0757,375200.0],["1993-05-06",4.0883,4.1763,3.9751,4.1763,621600.0],["1993-05-07",4.1763,4.1763,3.9751,4.126,20800.0],["1993-05-10",4.1763,4.1763,3.9751,3.9751,40800.0],["1993-05-11",4.1763,4.3021,4.0254,4.3021,839200.0],["1993-05-12",4.2392,4.3021,4.126,4.126,342400.0],["1993-05-13",4.3021,4.3021,4.126,4.126,484000.0],["1993-05-14",4.126,4.3021,4.126,4.126,280800.0],["1993-05-17",4.126,4.3525,4.126,4.3147,368000.0],["1993-05-18",4.5286,4.5286,4.1763,4.3776,171200.0],["1993-05-19",4.3776,4.5286,4.3776,4.4783,403200.0],["1993-05-20",4.5537,4.5537,4.3273,4.5034,1224800.0],["1993-05-21",4.4279,4.516,4.4279,4.5034,262400.0],["1993-05-24",4.5034,4.6292,4.4279,4.5286,446400.0],["1993-05-25",4.5411,4.8305,4.5286,4.7802,222400.0],["1993-05-26",4.8305,4.9311,4.7298,4.8305,226400.0],["1993-05-27",5.0317,5.623,4.7298,5.0569,1121600.0],["1993-05-28",5.2833,5.4343,5.1324,5.3336,681600.0],["1993-06-01",5.2833,5.2833,5.0317,5.0317,568800.0],["1993-06-02",5.0317,5.233,4.9563,5.0821,425600.0],["1993-06-03",5.0821,5.1324,4.9814,5.0821,968800.0],["1993-06-04",5.1324,5.1324,4.9814,5.1324,140800.0],["1993-06-07",5.1324,5.1324,4.9814,5.1324,237600.0],["1993-06-08",5.0317,5.1324,4.9311,4.9563,296800.0],["1993-06-09",4.9311,5.1324,4.8305,4.9311,117600.0],["1993-06-10",4.9311,4.9311,4.5286,4.6292,358400.0],["1993-06-11",4.7298,4.7298,4.5286,4.7298,379200.0],["1993-06-14",4.7298,4.7298,4.5789,4.7047,21600.0],["1993-06-15",4.7298,4.7676,4.6292,4.7424,284000.0],["1993-06-16",4.9311,4.9311,4.6795,4.9059,29600.0],["1993-06-17",4.9311,4.9311,4.7424,4.8305,56000.0],["1993-06-18",4.9311,4.9311,4.7802,4.7927,82400.0],["1993-06-21",4.9311,4.9311,4.7802,4.9311,234400.0],["1993-06-22",4.9311,5.0317,4.7802,5.0317,166400.0],["1993-06-23",5.0317,5.1827,4.8305,5.0317,108800.0],["1993-06-24",5.0821,5.2833,5.0066,5.2833,108800.0],["1993-06-25",5.2833,5.2833,5.0066,5.2833,72000.0],["1993-06-28",5.1324,5.4343,5.0821,5.4343,436800.0],["1993-06-29",5.4635,5.4635,5.2117,5.3376,146400.0],["1993-06-30",5.4635,5.4635,5.2117,5.4383,107200.0],["1993-07-01",5.2117,5.6146,5.2117,5.4005,412000.0],["1993-07-02",5.388,5.7404,5.388,5.7404,179200.0],["1993-07-06",5.7404,5.7404,5.539,5.6901,86400.0],["1993-07-07",5.539,5.6901,5.539,5.6397,172800.0],["1993-07-08",5.6649,5.6649,5.5894,5.6523,672800.0],["1993-07-09",5.6901,5.6901,5.539,5.6145,197600.0],["1993-07-12",5.6901,5.6901,5.539,5.6145,423200.0],["1993-07-13",5.6901,5.7153,5.6146,5.6901,203200.0],["1993-07-14",5.6901,5.7153,5.539,5.7153,263200.0],["1993-07-15",6.1433,6.244,5.8411,6.1433,207200.0],["1993-07-16",6.244,6.244,5.9419,6.0426,514400.0],["1993-07-19",5.9419,6.244,5.9419,6.244,220000.0],["1993-07-20",6.244,6.244,5.9419,6.1936,448800.0],["1993-07-21",6.1433,6.244,6.0426,6.0426,228000.0],["1993-07-22",6.1433,6.244,6.0426,6.2188,212800.0],["1993-07-23",6.244,6.244,6.0929,6.2062,116000.0],["1993-07-26",6.244,6.244,5.9419,6.1433,71200.0],["1993-07-27",5.9419,6.244,5.9419,6.244,88800.0],["1993-07-28",6.1685,6.244,6.0929,6.244,533600.0],["1993-07-29",6.244,6.244,6.0426,6.1936,170400.0],["1993-07-30",6.1936,6.1936,5.9419,6.1936,132800.0],["1993-08-02",6.1685,6.3951,6.1181,6.3951,76800.0],["1993-08-03",6.3951,6.3951,6.1936,6.3951,168800.0],["1993-08-04",6.395,6.6972,6.3447,6.4454,228000.0],["1993-08-05",6.6216,6.6216,6.4958,6.4958,342400.0],["1993-08-06",6.6216,6.6216,6.4454,6.5209,148800.0],["1993-08-09",6.5965,6.5965,6.4454,6.5461,69600.0],["1993-08-10",6.5713,6.5965,6.4454,6.5965,156000.0],["1993-08-11",6.5965,6.5965,6.4454,6.5461,97600.0],["1993-08-12",6.5965,6.5965,6.4454,6.4454,68000.0],["1993-08-13",6.6216,6.6216,6.4454,6.4958,56800.0],["1993-08-16",6.6216,6.672,6.4454,6.4454,48000.0],["1993-08-17",6.672,6.7475,6.4958,6.7475,79200.0],["1993-08-18",6.7475,6.7475,6.5461,6.5965,263200.0],["1993-08-19",6.5461,6.6972,6.244,6.244,375200.0],["1993-08-20",6.1433,6.4454,6.1433,6.244,337600.0],["1993-08-23",6.244,6.244,5.8915,6.244,409600.0],["1993-08-24",6.949,7.2511,6.5461,6.7475,1293600.0],["1993-08-25",6.8482,6.8482,6.5965,6.5965,724800.0],["1993-08-26",6.7979,7.0497,6.5965,6.949,244000.0],["1993-08-27",6.8482,7.0748,6.8482,7.0119,324800.0],["1993-08-30",7.2573,7.2573,6.7534,7.1313,247200.0],["1993-08-31",7.1313,7.1313,6.7534,7.0557,224000.0],["1993-09-01",7.0557,7.0935,6.7534,7.0557,97600.0],["1993-09-02",7.1061,7.1061,6.7534,7.0809,159200.0],["1993-09-03",7.1061,7.1061,6.8541,6.9801,28800.0],["1993-09-07",6.8542,7.1061,6.8542,7.1061,112800.0],["1993-09-08",6.7534,7.1061,6.7534,6.9675,132800.0],["1993-09-09",7.0809,7.0809,6.7282,6.8919,228800.0],["1993-09-10",7.0809,7.0809,6.7282,7.0809,82400.0],["1993-09-13",6.7282,7.0809,6.7282,7.0809,95200.0],["1993-09-14",7.0809,7.0809,6.7282,6.9549,72000.0],["1993-09-15",7.0809,7.0809,6.7282,6.9549,122400.0],["1993-09-16",7.0809,7.0809,6.7534,7.0809,92000.0],["1993-09-17",7.0809,7.0809,6.7282,7.0809,451200.0],["1993-09-20",7.0809,7.0809,6.7282,7.0809,188800.0],["1993-09-21",7.1565,7.1565,6.5518,6.5518,632000.0],["1993-09-22",6.8542,6.9549,6.5518,6.9549,371200.0],["1993-09-23",7.1061,7.8621,6.8541,7.6353,786800.0],["1993-09-24",7.8621,7.8621,7.5597,7.5597,923200.0],["1993-09-27",7.6605,7.6605,7.2573,7.4589,395200.0],["1993-09-28",7.5597,7.5597,7.2573,7.3581,166000.0],["1993-09-29",7.5597,7.5597,6.9549,7.3077,131200.0],["1993-09-30",7.3077,7.3581,6.9549,7.3077,80000.0],["1993-10-01",7.3077,7.3077,6.9549,7.2573,223600.0],["1993-10-04",6.9045,7.0557,6.6526,6.8541,206000.0],["1993-10-05",7.1565,7.2069,6.9549,7.2069,589200.0],["1993-10-06",7.0557,7.2573,6.9549,7.1313,130000.0],["1993-10-07",7.2573,7.2573,6.9549,7.0053,141200.0],["1993-10-08",7.2573,7.2573,7.0053,7.0809,171600.0],["1993-10-11",7.3077,7.3077,7.0053,7.1061,428800.0],["1993-10-12",7.2069,7.4589,7.0053,7.2573,439200.0],["1993-10-13",7.4589,7.4589,7.2573,7.2573,107600.0],["1993-10-14",7.4589,7.6605,7.2573,7.6605,325600.0],["1993-10-15",7.6605,7.6605,7.3581,7.6101,418400.0],["1993-10-18",7.6605,7.6605,7.3581,7.5597,173200.0],["1993-10-19",7.3581,7.6101,7.3581,7.3581,139200.0],["1993-10-20",7.3581,7.6605,6.7534,6.7534,282000.0],["1993-10-21",6.7534,7.0557,6.5518,6.8541,896000.0],["1993-10-22",6.8037,6.8541,6.6526,6.6526,113600.0],["1993-10-25",6.6526,6.9549,6.6526,6.6526,321200.0],["1993-10-26",6.8541,6.8541,6.1486,6.1486,349600.0],["1993-10-27",6.3502,6.3502,5.947,6.199,536800.0],["1993-10-28",6.2494,7.1061,5.9974,6.9549,514000.0],["1993-10-29",7.0557,7.0557,6.7534,7.0557,193200.0],["1993-11-01",7.0557,7.3581,6.8542,7.1061,309600.0],["1993-11-02",7.3581,7.4589,7.1061,7.4589,298000.0],["1993-11-03",7.5597,7.5849,7.3077,7.3077,204400.0],["1993-11-04",7.2573,7.5093,7.2573,7.2573,105600.0],["1993-11-05",7.2573,7.5093,7.0557,7.4589,562000.0],["1993-11-08",7.6605,7.6605,7.2573,7.5597,123200.0],["1993-11-09",7.5597,7.5597,7.2573,7.5093,362800.0],["1993-11-10",7.2573,7.5597,7.2573,7.2825,328800.0],["1993-11-11",7.2573,7.4589,7.0053,7.2573,53200.0],["1993-11-12",7.1313,7.2573,7.0053,7.2573,427200.0],["1993-11-15",7.0053,7.2573,7.0053,7.1313,25600.0],["1993-11-16",7.2573,7.2573,7.0053,7.1313,229200.0],["1993-11-17",7.0557,7.2573,6.6526,6.6526,280800.0],["1993-11-18",6.9549,7.0053,6.451,6.9549,319600.0],["1993-11-19",7.0557,7.0557,6.9045,7.0053,61600.0],["1993-11-22",6.9045,6.9045,6.6022,6.8037,125200.0],["1993-11-23",6.9549,6.9549,6.703,6.8037,103600.0],["1993-11-24",6.8541,7.0557,6.6022,6.8541,250000.0],["1993-11-26",6.8541,7.0557,6.8541,6.8541,12800.0],["1993-11-29",6.8542,7.0557,6.703,6.703,770000.0],["1993-11-30",6.703,6.9549,6.6526,6.8037,169600.0],["1993-12-01",6.8038,6.9549,6.6526,6.9549,130800.0],["1993-12-02",6.9549,6.9549,6.6526,6.703,133200.0],["1993-12-03",6.703,6.9549,6.703,6.8541,185200.0],["1993-12-06",6.9549,7.1565,6.7533,7.0053,129200.0],["1993-12-07",6.8038,7.1565,6.8038,6.9549,161600.0],["1993-12-08",7.1565,7.4589,7.0053,7.2573,260400.0],["1993-12-09",7.4589,7.5597,7.1565,7.5597,172000.0],["1993-12-10",7.5597,7.5597,7.3077,7.4589,219600.0],["1993-12-13",7.4589,7.4589,7.0053,7.0053,140800.0],["1993-12-14",7.5597,7.5597,6.5014,6.5014,425200.0],["1993-12-15",6.8541,7.0053,6.5518,6.6022,543600.0],["1993-12-16",6.8037,6.8037,5.7454,6.0478,628000.0],["1993-12-17",6.0478,6.451,6.0478,6.325,1218000.0],["1993-12-20",6.5518,6.5518,6.1486,6.1486,151200.0],["1993-12-21",6.2494,6.451,5.5438,5.9974,665600.0],["1993-12-22",5.9974,6.3502,5.947,6.3502,116800.0],["1993-12-23",5.947,6.3502,5.947,6.3502,69600.0],["1993-12-27",6.3502,6.3502,6.0478,6.2242,390000.0],["1993-12-28",6.0478,6.3502,6.0478,6.2494,343600.0],["1993-12-29",6.3502,6.3502,6.0478,6.3502,504000.0],["1993-12-30",6.2494,6.3502,6.1486,6.3502,618000.0],["1993-12-31",6.3502,6.5518,6.199,6.5518,74000.0],["1994-01-03",6.199,6.5518,6.1486,6.1486,104000.0],["1994-01-04",6.2494,6.5014,6.1486,6.5014,577200.0],["1994-01-05",6.5014,6.5014,6.1486,6.2998,425200.0],["1994-01-06",6.2998,6.5518,6.2998,6.325,488800.0],["1994-01-07",6.5518,6.5518,6.2998,6.5518,218000.0],["1994-01-10",6.5578,6.5578,6.3056,6.5578,374400.0],["1994-01-11",6.4065,6.5578,6.356,6.4569,756000.0],["1994-01-12",6.3056,6.5578,6.3056,6.5578,997600.0],["1994-01-13",6.5578,6.5578,6.356,6.5578,125600.0],["1994-01-14",6.5578,6.6587,6.4569,6.4569,247600.0],["1994-01-17",6.8605,6.8605,6.4569,6.583,302000.0],["1994-01-18",6.8605,6.8605,6.4569,6.7596,136000.0],["1994-01-19",6.8605,6.8605,6.5074,6.6083,347600.0],["1994-01-20",6.5074,6.8605,6.4569,6.6083,205600.0],["1994-01-21",6.5074,6.7596,6.2551,6.2551,215600.0],["1994-01-24",6.356,6.356,5.9525,6.0029,286400.0],["1994-01-25",6.0029,6.3056,5.7507,5.7507,259200.0],["1994-01-26",5.7507,5.9525,4.6409,4.7922,2642000.0],["1994-01-27",4.6409,5.1454,4.4391,4.994,2710400.0],["1994-01-28",5.0949,5.3471,5.0445,5.3471,1356800.0],["1994-01-31",5.3471,5.3471,4.8427,5.0949,500000.0],["1994-02-01",5.0949,5.9525,4.8427,5.5994,1119200.0],["1994-02-02",5.7507,6.0534,5.6498,5.7003,2097200.0],["1994-02-03",5.6498,5.9525,5.3471,5.5489,462800.0],["1994-02-04",5.3976,5.6498,5.1454,5.1454,265600.0],["1994-02-07",4.9436,5.3471,4.9436,5.1454,665600.0],["1994-02-08",5.0445,5.3471,5.0445,5.1958,291600.0],["1994-02-09",5.3471,5.3471,5.0445,5.1454,240000.0],["1994-02-10",5.0445,5.3471,5.0445,5.0445,167200.0],["1994-02-11",5.2463,5.3471,4.7922,5.0445,581600.0],["1994-02-14",4.7922,5.0949,4.7922,5.0949,400000.0],["1994-02-15",5.0949,5.0949,4.7922,4.9436,178400.0],["1994-02-16",4.7922,5.1454,4.7922,5.1454,515600.0],["1994-02-17",5.1454,5.3471,4.8931,5.3471,351600.0],["1994-02-18",5.3471,6.0534,5.2463,5.8768,762800.0],["1994-02-22",6.0534,6.2551,5.7507,5.902,578400.0],["1994-02-23",5.902,6.0534,5.5994,5.5994,695600.0],["1994-02-24",5.2462,5.5489,5.1454,5.448,600400.0],["1994-02-25",5.5489,5.8516,5.2463,5.6498,170000.0],["1994-02-28",5.7759,6.0534,5.5489,5.8516,515200.0],["1994-03-01",5.8516,6.1543,5.8516,6.0029,444400.0],["1994-03-02",5.8516,6.1543,5.8516,5.9525,336000.0],["1994-03-03",5.9525,6.356,5.9525,6.1543,690000.0],["1994-03-04",6.1543,6.356,6.1543,6.3056,217200.0],["1994-03-07",6.0534,6.3056,6.0534,6.1038,922800.0],["1994-03-08",6.2047,6.4065,6.1038,6.4065,311600.0],["1994-03-09",6.1543,6.4065,6.1543,6.2551,484000.0],["1994-03-10",6.2551,6.4569,6.2551,6.4569,156000.0],["1994-03-11",6.3056,6.4569,6.3056,6.356,208400.0],["1994-03-14",6.3056,6.4569,6.3056,6.3056,403200.0],["1994-03-15",6.4065,6.4065,6.2551,6.3056,118400.0],["1994-03-16",6.3056,6.4569,6.3056,6.356,150400.0],["1994-03-17",6.3056,6.5074,6.3056,6.4065,350400.0],["1994-03-18",6.4569,6.5578,5.9525,6.2047,153200.0],["1994-03-21",5.9525,6.0534,5.6498,5.6498,128400.0],["1994-03-22",5.6498,5.9525,5.6498,5.7507,25200.0],["1994-03-23",6.0029,6.0534,5.6498,5.6498,87200.0],["1994-03-24",5.5489,5.7507,5.1454,5.448,411600.0],["1994-03-25",5.448,5.7003,5.448,5.4985,201600.0],["1994-03-28",5.7003,5.7003,5.448,5.7003,146000.0],["1994-03-29",5.448,5.7003,5.3976,5.5994,113600.0],["1994-03-30",5.3471,5.5489,5.2463,5.2463,97200.0],["1994-03-31",5.0445,5.448,5.0445,5.448,118800.0],["1994-04-04",4.994,5.2462,4.8427,4.9436,386400.0],["1994-04-05",5.0949,5.2967,4.8931,4.9436,198400.0],["1994-04-06",4.8931,5.2967,4.8931,4.994,195200.0],["1994-04-07",4.994,5.1454,4.8931,4.994,207600.0],["1994-04-08",5.1454,5.1454,4.6409,4.6409,390400.0],["1994-04-11",4.9436,4.994,4.6409,4.6409,116400.0],["1994-04-12",4.95,5.1521,4.647,5.1521,137200.0],["1994-04-13",4.748,5.1521,4.748,4.748,71200.0],["1994-04-14",5.1521,5.1521,4.748,5.0511,46800.0],["1994-04-15",5.1521,5.1521,4.95,5.0005,30800.0],["1994-04-18",4.849,5.1521,4.849,5.0511,94000.0],["1994-04-19",5.1521,5.1521,4.849,4.849,30000.0],["1994-04-20",5.1521,5.1521,4.849,4.849,7600.0],["1994-04-21",4.849,5.1521,4.849,4.849,196800.0],["1994-04-22",4.849,5.1521,4.849,5.0005,382400.0],["1994-04-25",4.748,5.0511,4.546,4.546,132800.0],["1994-04-26",4.849,4.8995,4.546,4.748,128800.0],["1994-04-28",4.647,4.8995,4.5965,4.5965,134400.0],["1994-04-29",4.5965,4.8995,4.5965,4.8995,442400.0],["1994-05-02",4.8995,4.8995,4.546,4.7985,118000.0],["1994-05-03",4.7985,4.7985,4.546,4.7985,83600.0],["1994-05-04",4.7985,4.7985,4.546,4.748,589600.0],["1994-05-05",4.849,5.4046,4.647,5.2531,369600.0],["1994-05-06",5.1016,5.2531,4.95,5.0763,539200.0],["1994-05-09",5.2531,5.2531,4.748,5.0511,159200.0],["1994-05-10",4.748,5.0511,4.647,4.7985,68800.0],["1994-05-11",4.849,4.95,4.5965,4.849,125200.0],["1994-05-12",4.95,4.95,4.5965,4.748,174400.0],["1994-05-13",4.95,4.95,4.5965,4.647,72800.0],["1994-05-16",4.849,4.95,4.5712,4.647,804800.0],["1994-05-17",4.4449,4.748,4.4449,4.4449,431200.0],["1994-05-18",4.748,4.748,4.4449,4.5712,447600.0],["1994-05-19",4.546,4.748,4.4449,4.6217,759600.0],["1994-05-20",4.849,4.849,4.546,4.546,1454800.0],["1994-05-23",4.849,4.849,4.4954,4.7985,404400.0],["1994-05-24",4.849,4.849,4.4702,4.5207,766800.0],["1994-05-25",4.849,4.849,4.546,4.748,82000.0],["1994-05-26",4.849,4.849,4.4449,4.5965,632400.0],["1994-05-27",4.748,4.748,4.4449,4.647,904400.0],["1994-05-31",4.546,4.7985,4.546,4.6975,55600.0],["1994-06-01",4.546,4.6975,4.4954,4.6217,74800.0],["1994-06-02",4.4954,4.748,4.4449,4.5965,86400.0],["1994-06-03",4.748,4.748,4.4954,4.647,114800.0],["1994-06-06",4.4954,4.748,4.4954,4.647,456800.0],["1994-06-07",4.748,4.95,4.5965,4.8427,252000.0],["1994-06-08",4.95,5.1016,4.647,5.1016,173200.0],["1994-06-09",5.1521,5.1521,4.95,5.0511,216800.0],["1994-06-10",5.0005,5.1521,5.0005,5.1521,44000.0],["1994-06-13",5.1521,5.3794,5.0511,5.3794,132800.0],["1994-06-14",5.1521,5.6572,5.1521,5.5057,518800.0],["1994-06-15",5.6572,5.6572,5.3541,5.5057,357600.0],["1994-06-16",5.2531,5.6572,5.2531,5.5057,76800.0],["1994-06-17",5.2531,5.6572,5.2531,5.6572,77200.0],["1994-06-20",5.6572,5.6572,5.2531,5.3541,48800.0],["1994-06-21",5.2531,5.6067,5.2531,5.4551,94000.0],["1994-06-22",5.2531,5.4551,5.2531,5.4551,83200.0],["1994-06-23",5.3036,5.3541,5.1521,5.2531,96000.0],["1994-06-24",5.1521,5.3036,5.0005,5.0511,170400.0],["1994-06-27",5.0005,5.2026,4.95,4.95,278000.0],["1994-06-28",4.8995,5.1016,4.8995,5.1016,124000.0],["1994-06-29",5.0763,5.3036,4.8995,5.0511,59600.0],["1994-06-30",4.95,5.3036,4.95,5.3036,19600.0],["1994-07-01",4.9557,5.3097,4.9557,5.158,68400.0],["1994-07-05",5.3097,5.3097,4.9557,5.2085,62000.0],["1994-07-06",5.0568,5.2591,4.9557,5.2591,118000.0],["1994-07-07",4.9557,5.2085,4.9557,5.0316,243200.0],["1994-07-08",4.9557,5.2591,4.9557,5.2591,199600.0],["1994-07-11",5.0063,5.2591,5.0063,5.0316,191200.0],["1994-07-12",5.0063,5.2591,5.0063,5.0568,182400.0],["1994-07-13",5.0063,5.2591,5.0063,5.0063,618000.0],["1994-07-14",5.0063,5.2085,4.9051,4.9304,624000.0],["1994-07-15",4.9051,5.158,4.9051,5.158,170000.0],["1994-07-18",5.0063,5.3097,4.9051,5.3097,182400.0],["1994-07-19",4.9557,5.2591,4.9557,5.2591,3600.0],["1994-07-20",4.9557,5.3097,4.9557,5.3097,78800.0],["1994-07-21",4.9557,5.3097,4.9557,5.3097,149200.0],["1994-07-22",4.9557,5.3097,4.9557,5.2591,31600.0],["1994-07-25",4.9557,5.4614,4.9557,5.2591,121600.0],["1994-07-26",5.2591,5.4614,5.158,5.4614,584000.0],["1994-07-27",5.512,5.512,5.2591,5.3855,170400.0],["1994-07-28",5.2591,5.4614,5.158,5.4108,54400.0],["1994-07-29",5.4614,5.4614,5.158,5.4614,238000.0],["1994-08-01",5.158,5.3097,5.1074,5.1074,46000.0],["1994-08-02",3.7421,4.7534,3.6409,4.7029,1575600.0],["1994-08-03",4.9051,5.2591,4.7534,4.9051,1080800.0],["1994-08-04",5.0568,5.158,4.7534,4.9557,463600.0],["1994-08-05",4.7534,5.0568,4.7534,4.7534,42000.0],["1994-08-08",4.8546,5.0568,4.6523,4.8546,62800.0],["1994-08-09",4.6523,4.9557,4.6523,4.8546,15200.0],["1994-08-10",4.6523,4.9557,4.6523,4.7029,3600.0],["1994-08-11",4.6523,5.0568,4.6523,4.6523,70800.0],["1994-08-12",4.7534,4.8546,4.45,4.8546,25600.0],["1994-08-15",4.45,4.8546,4.45,4.8546,45200.0],["1994-08-16",4.6523,4.8546,4.5512,4.7534,113600.0],["1994-08-17",4.5512,4.7534,4.5512,4.627,80400.0],["1994-08-18",4.5512,4.6523,4.3489,4.6523,297200.0],["1994-08-19",4.6523,4.6523,4.5006,4.6523,10800.0],["1994-08-22",4.3489,4.6523,4.3489,4.6523,35600.0],["1994-08-23",4.45,4.804,4.45,4.627,290000.0],["1994-08-24",4.45,4.7534,4.45,4.6523,90000.0],["1994-08-25",4.6017,4.7534,4.45,4.5259,245600.0],["1994-08-26",4.6017,4.804,4.45,4.6017,155600.0],["1994-08-29",4.7534,4.7534,4.45,4.5006,454800.0],["1994-08-30",4.6523,4.6523,4.3489,4.5512,334800.0],["1994-08-31",4.2983,4.7029,4.2983,4.4247,174800.0],["1994-09-01",4.6523,4.6523,4.2983,4.627,92000.0],["1994-09-02",4.45,4.6523,4.3489,4.6523,260800.0],["1994-09-06",4.3489,4.6523,4.3489,4.4753,21200.0],["1994-09-07",4.5132,4.6523,4.3489,4.3489,155600.0],["1994-09-08",4.6523,4.6523,4.3489,4.5006,443200.0],["1994-09-09",4.6523,4.6523,4.2983,4.4753,145600.0],["1994-09-12",4.2983,4.45,4.2983,4.3489,15200.0],["1994-09-13",4.6523,4.6523,4.2983,4.5764,388800.0],["1994-09-14",4.6017,4.8546,4.5259,4.8546,1084000.0],["1994-09-15",4.8546,5.1074,4.804,4.9557,228000.0],["1994-09-16",5.0568,5.1074,4.8546,4.9557,266000.0],["1994-09-19",4.8546,4.9557,4.8546,4.9557,49600.0],["1994-09-20",4.8293,4.9557,4.804,4.8546,129200.0],["1994-09-21",4.8799,4.9051,4.804,4.804,81200.0],["1994-09-22",4.9051,4.9051,4.804,4.8546,122800.0],["1994-09-23",4.8798,4.9051,4.804,4.9051,56400.0],["1994-09-26",4.804,4.9051,4.804,4.8293,53600.0],["1994-09-27",4.8546,4.8546,4.7534,4.8546,72000.0],["1994-09-28",4.7534,4.9051,4.7534,4.8798,194400.0],["1994-09-29",4.9051,4.9051,4.7534,4.8546,222000.0],["1994-09-30",4.7534,4.8546,4.7534,4.8419,113600.0],["1994-10-03",4.662,4.8141,4.662,4.7634,1141200.0],["1994-10-04",4.662,4.7127,4.5607,4.6114,160400.0],["1994-10-05",4.5607,4.662,4.51,4.51,235600.0],["1994-10-06",4.662,4.662,4.51,4.662,89600.0],["1994-10-07",4.51,4.662,4.51,4.586,5600.0],["1994-10-10",4.51,4.662,4.51,4.662,89600.0],["1994-10-11",4.662,4.7634,4.586,4.624,183600.0],["1994-10-12",4.6114,4.7127,4.6114,4.7127,86400.0],["1994-10-13",4.7127,4.7127,4.6114,4.6367,628000.0],["1994-10-14",4.662,4.7127,4.5607,4.662,1156000.0],["1994-10-17",4.662,4.7127,4.586,4.7127,10800.0],["1994-10-18",4.7127,4.7127,4.6114,4.6114,37200.0],["1994-10-19",4.6114,4.7127,4.6114,4.6874,379600.0],["1994-10-20",4.7127,4.7127,4.6114,4.662,170400.0],["1994-10-21",4.7127,4.7127,4.5607,4.662,367200.0],["1994-10-24",4.6114,4.7634,4.6114,4.7127,64400.0],["1994-10-25",4.662,4.7634,4.6114,4.738,166800.0],["1994-10-26",4.738,4.7634,4.662,4.7634,280400.0],["1994-10-27",4.7127,4.9154,4.7127,4.9154,161600.0],["1994-10-28",4.9407,5.2701,4.8647,5.0167,400000.0],["1994-10-31",5.0674,5.0674,4.8647,4.8647,226000.0],["1994-11-01",4.8141,5.0041,4.7634,4.8647,204400.0],["1994-11-02",4.8141,4.9661,4.8141,4.9154,212400.0],["1994-11-03",4.9154,4.9154,4.7634,4.8394,73200.0],["1994-11-04",4.9154,4.9154,4.7634,4.8141,39200.0],["1994-11-07",4.8647,5.2701,4.8141,5.2701,340800.0],["1994-11-08",5.1688,5.3208,5.1688,5.2701,124400.0],["1994-11-09",5.1688,5.7769,5.1688,5.6502,1134400.0],["1994-11-10",5.6248,5.7262,5.5235,5.5235,481600.0],["1994-11-11",5.5235,5.8275,5.4728,5.5235,527200.0],["1994-11-14",5.5235,5.5742,5.4728,5.5235,209600.0],["1994-11-15",5.6248,5.6248,5.4728,5.6248,149200.0],["1994-11-16",5.6248,5.6248,5.4221,5.5742,90400.0],["1994-11-17",5.6248,5.6248,5.4221,5.5742,58400.0],["1994-11-18",5.4221,5.6248,5.4221,5.4221,16400.0],["1994-11-21",5.4221,5.6248,5.4221,5.4728,196000.0],["1994-11-22",5.4221,5.5235,5.4221,5.4221,124400.0],["1994-11-23",5.3208,5.4221,5.2701,5.2701,209200.0],["1994-11-25",5.4221,5.4221,5.2701,5.2701,6400.0],["1994-11-28",5.2701,5.3461,5.2194,5.2701,98000.0],["1994-11-29",5.3208,5.3208,5.1688,5.1688,70000.0],["1994-11-30",5.1688,5.2955,5.0674,5.2194,111600.0],["1994-12-01",5.0167,5.1688,5.0167,5.0928,75600.0],["1994-12-02",5.1688,5.1688,5.0674,5.0674,31200.0],["1994-12-05",5.1688,5.4221,5.1688,5.3715,239200.0],["1994-12-06",5.3715,5.5235,5.2701,5.5235,66000.0],["1994-12-07",5.5235,5.5235,5.3208,5.3968,37200.0],["1994-12-08",5.4221,5.4221,4.9661,4.9661,250800.0],["1994-12-09",5.0674,5.1688,4.9154,5.1181,104400.0],["1994-12-12",5.0167,5.2194,5.0167,5.2194,57600.0],["1994-12-13",5.2194,5.5235,5.1688,5.3968,230800.0],["1994-12-14",5.3208,5.4728,5.3208,5.4728,47200.0],["1994-12-15",5.3208,5.5235,5.3208,5.4221,111200.0],["1994-12-16",5.2701,5.4221,5.1688,5.3461,412400.0],["1994-12-19",5.2701,5.3208,5.1688,5.2701,480800.0],["1994-12-20",5.2701,5.2701,4.8141,4.9281,764000.0],["1994-12-21",4.8647,5.0167,4.8647,5.0167,232400.0],["1994-12-22",4.9661,5.0674,4.9154,4.9154,181600.0],["1994-12-23",4.9914,5.0674,4.9154,4.9407,81600.0],["1994-12-27",5.0167,5.0167,4.8647,4.8901,508400.0],["1994-12-28",4.8774,4.9661,4.8647,4.8647,457600.0],["1994-12-29",4.8647,5.0167,4.8647,4.8647,318000.0],["1994-12-30",4.8647,5.1181,4.8647,5.1181,323200.0],["1995-01-03",5.0167,5.1181,4.9661,4.9661,177200.0],["1995-01-04",4.9661,5.0674,4.9661,4.9914,303600.0],["1995-01-05",5.0674,5.0674,4.9661,5.0421,139600.0],["1995-01-06",5.0674,5.0674,4.9661,4.9661,214800.0],["1995-01-09",5.0778,5.0778,4.9255,4.9762,81200.0],["1995-01-10",4.9762,4.9762,4.8747,4.9762,365600.0],["1995-01-11",4.8747,5.027,4.8747,4.9255,623600.0],["1995-01-12",4.8747,4.9762,4.8747,4.9762,1718400.0],["1995-01-13",4.8747,5.027,4.8747,4.9255,100400.0],["1995-01-16",4.8747,5.027,4.8747,4.9255,779600.0],["1995-01-17",4.8747,5.027,4.8747,5.027,68400.0],["1995-01-18",5.027,5.027,4.7731,4.7731,443200.0],["1995-01-19",4.7731,4.8239,4.7731,4.8239,194000.0],["1995-01-20",4.7731,4.8239,4.5192,4.8239,1621200.0],["1995-01-23",4.6716,4.6716,4.57,4.57,712800.0],["1995-01-24",4.6208,4.6208,4.2653,4.3161,771600.0],["1995-01-25",4.3669,4.7223,4.2653,4.57,1272800.0],["1995-01-26",4.7223,4.7731,4.57,4.57,213200.0],["1995-01-27",4.7223,4.7223,4.57,4.6208,414000.0],["1995-01-30",4.6716,4.6716,4.4685,4.5192,296800.0],["1995-01-31",4.5192,4.5192,4.2653,4.4177,635600.0],["1995-02-01",4.2653,4.4177,4.2653,4.3669,164000.0],["1995-02-02",4.2653,4.4177,4.2653,4.3669,110800.0],["1995-02-03",4.4177,4.5192,4.3669,4.3669,231600.0],["1995-02-06",4.3669,4.4685,4.3161,4.3923,285600.0],["1995-02-07",4.4431,4.5192,4.3161,4.4685,108400.0],["1995-02-08",4.4685,4.4685,4.3161,4.4177,146400.0],["1995-02-09",4.3669,4.5192,4.3669,4.4177,85200.0],["1995-02-10",4.4685,4.5192,4.3669,4.4685,614000.0],["1995-02-13",4.3669,4.5192,4.3415,4.3415,129200.0],["1995-02-14",4.4685,4.4685,4.3161,4.4431,381200.0],["1995-02-15",4.6462,5.0778,4.6208,4.8747,575600.0],["1995-02-16",4.8239,5.0778,4.8239,5.0778,364400.0],["1995-02-17",4.9255,5.1793,4.9255,5.1286,125200.0],["1995-02-21",5.027,5.3317,5.027,5.2809,179200.0],["1995-02-22",5.2809,5.3317,5.1793,5.2301,162000.0],["1995-02-23",5.1286,5.1793,5.027,5.027,260000.0],["1995-02-24",5.027,5.0778,4.9255,4.9255,468000.0],["1995-02-27",5.027,5.0778,4.9255,4.9762,78800.0],["1995-02-28",4.9508,5.0778,4.9255,5.0778,74000.0],["1995-03-01",5.0778,5.0778,4.9255,4.9255,25600.0],["1995-03-02",5.0778,5.0778,4.9255,4.9255,146000.0],["1995-03-03",4.9762,5.1286,4.9762,5.027,422800.0],["1995-03-06",5.027,5.1286,4.7985,4.7985,146800.0],["1995-03-07",4.8239,4.8239,4.5446,4.6462,223200.0],["1995-03-08",4.6716,4.9255,4.57,4.7731,265600.0],["1995-03-09",4.8747,4.9255,4.7731,4.8747,86000.0],["1995-03-10",4.8239,4.9762,4.8239,4.8747,51200.0],["1995-03-13",4.8239,4.9255,4.8239,4.8239,47200.0],["1995-03-14",4.7731,4.9762,4.7731,4.9508,155600.0],["1995-03-15",4.9508,5.027,4.8239,4.9255,361600.0],["1995-03-16",4.8747,5.027,4.8747,4.8747,26000.0],["1995-03-17",4.8747,5.0016,4.8747,5.0016,288800.0],["1995-03-20",5.0778,5.2809,4.9762,5.2555,228800.0],["1995-03-21",5.1286,5.3825,5.1286,5.2301,78000.0],["1995-03-22",5.3825,5.3825,5.1286,5.1793,46000.0],["1995-03-23",5.1793,5.3317,5.1793,5.1793,20400.0],["1995-03-24",5.3317,5.3317,5.1793,5.1793,52000.0],["1995-03-27",5.2555,5.3825,5.1793,5.3317,320000.0],["1995-03-28",5.3317,5.484,5.2809,5.4078,301200.0],["1995-03-29",5.3825,5.5856,5.3825,5.484,260000.0],["1995-03-30",5.4332,5.5348,5.3825,5.4586,136000.0],["1995-03-31",5.3825,5.4586,5.3825,5.4586,172400.0],["1995-04-03",5.5348,5.5348,5.3825,5.3825,71600.0],["1995-04-04",5.3825,5.5348,5.3825,5.5348,141600.0],["1995-04-05",5.3317,5.4332,5.2301,5.4332,579600.0],["1995-04-06",5.3063,5.5348,5.2301,5.484,396400.0],["1995-04-07",5.5856,5.5856,5.3825,5.5348,51200.0],["1995-04-10",5.4332,5.5348,5.4332,5.4332,114800.0],["1995-04-11",5.484,5.6363,5.4332,5.6363,163600.0],["1995-04-12",5.5602,5.6871,5.5348,5.5856,41600.0],["1995-04-13",5.5856,5.6871,5.5856,5.5856,110400.0],["1995-04-17",5.5856,5.6871,5.484,5.484,67200.0],["1995-04-18",5.4332,5.5856,5.4332,5.484,15200.0],["1995-04-19",5.4332,5.5856,5.4332,5.4332,16000.0],["1995-04-20",5.5094,5.5348,5.4332,5.4332,20000.0],["1995-04-21",5.4332,5.5856,5.4332,5.4332,36800.0],["1995-04-24",5.4332,5.5856,5.4332,5.484,14400.0],["1995-04-25",5.4332,5.5348,5.4332,5.5348,89200.0],["1995-04-26",5.4432,5.5195,5.4432,5.4432,8800.0],["1995-04-27",5.5195,5.5195,5.4432,5.4432,19200.0],["1995-04-28",5.4432,5.5958,5.4432,5.4941,92000.0],["1995-05-01",5.4432,5.5958,5.4432,5.545,106400.0],["1995-05-02",5.5958,5.7484,5.4941,5.7484,159200.0],["1995-05-03",5.6976,6.2572,5.6976,6.13,1050400.0],["1995-05-04",6.1554,6.5115,6.0537,6.308,941600.0],["1995-05-05",6.2063,6.308,6.2063,6.308,74800.0],["1995-05-08",6.2063,6.4098,6.2063,6.4098,183600.0],["1995-05-09",6.3843,6.5624,6.3843,6.5115,470400.0],["1995-05-10",6.4861,6.5878,6.4861,6.5242,188400.0],["1995-05-11",6.4861,6.5878,6.4861,6.5369,118000.0],["1995-05-12",6.4606,6.5115,6.2572,6.308,362400.0],["1995-05-15",6.2572,6.3335,6.2572,6.2699,12000.0],["1995-05-16",6.2572,6.5115,6.2572,6.5115,70800.0],["1995-05-17",6.3843,6.5115,6.3843,6.4861,55200.0],["1995-05-18",6.3843,6.5369,6.3843,6.4098,39600.0],["1995-05-19",6.3335,6.5369,6.3335,6.4098,109200.0],["1995-05-22",6.537,7.0711,6.4098,6.7659,829200.0],["1995-05-23",6.7404,6.8167,6.5878,6.6387,66000.0],["1995-05-24",6.6133,6.8931,6.537,6.8167,188400.0],["1995-05-25",6.8167,7.1728,6.8167,7.1474,488400.0],["1995-05-26",7.0711,7.1728,6.9948,6.9948,86000.0],["1995-05-30",6.9439,6.9439,6.5624,6.8167,233600.0],["1995-05-31",6.6641,6.6641,6.4606,6.5624,259600.0],["1995-06-01",6.5624,6.715,6.5624,6.5624,54000.0],["1995-06-02",6.715,6.9185,6.715,6.7659,437600.0],["1995-06-05",6.9694,7.3255,6.9185,7.1728,567200.0],["1995-06-06",7.1728,7.3255,7.1728,7.1728,92400.0],["1995-06-07",7.1728,7.3255,7.0202,7.122,101600.0],["1995-06-08",7.122,7.122,6.9185,7.122,21600.0],["1995-06-09",6.9185,7.122,6.9185,7.0711,30000.0],["1995-06-12",7.122,7.2237,6.9185,7.0711,122400.0],["1995-06-13",7.122,7.1728,7.0711,7.0711,73200.0],["1995-06-14",7.0202,7.3763,7.0202,7.3763,257200.0],["1995-06-15",7.3,7.7324,7.2237,7.5289,539600.0],["1995-06-16",7.5289,7.6816,7.4272,7.5289,28000.0],["1995-06-19",7.5289,7.5289,7.2746,7.2746,82000.0],["1995-06-20",7.3763,7.4781,7.2746,7.4781,127200.0],["1995-06-21",7.2746,7.3,7.2746,7.2746,11600.0],["1995-06-22",7.2746,7.4781,7.2746,7.2746,61200.0],["1995-06-23",7.2237,7.2746,7.1728,7.1983,164400.0],["1995-06-26",7.2746,7.2746,7.1728,7.2237,62800.0],["1995-06-27",7.1728,7.3255,7.1728,7.2237,184400.0],["1995-06-28",7.122,7.3255,7.122,7.122,62800.0],["1995-06-29",7.3255,7.3255,7.2237,7.3255,25200.0],["1995-06-30",7.2746,7.3255,7.122,7.122,61600.0],["1995-07-03",7.1347,7.1347,7.122,7.122,21200.0],["1995-07-05",7.234,7.3359,7.1322,7.1322,101600.0],["1995-07-06",7.1831,7.3359,6.9793,7.0812,163600.0],["1995-07-07",6.9284,7.1322,6.8265,6.852,301600.0],["1995-07-10",6.8265,6.9793,6.8265,6.8265,243200.0],["1995-07-11",6.8265,6.9793,6.8265,6.9284,275600.0],["1995-07-12",6.8265,6.9793,6.8265,6.9793,162000.0],["1995-07-13",6.9793,7.0303,6.8265,6.9284,201600.0],["1995-07-14",6.8774,7.0303,6.8774,6.8774,286000.0],["1995-07-17",6.9793,7.0303,6.8774,7.0303,27600.0],["1995-07-18",6.8774,7.0303,6.8774,6.8774,12400.0],["1995-07-19",6.7756,6.9284,6.7246,6.8265,34000.0],["1995-07-20",6.7501,7.0812,6.7246,6.8265,304000.0],["1995-07-21",6.8265,6.9793,6.7755,6.8774,225200.0],["1995-07-24",6.8265,6.9793,6.8265,6.9029,37200.0],["1995-07-25",6.9029,6.9793,6.8265,6.9793,255600.0],["1995-07-26",6.8265,6.9793,6.8265,6.8774,52400.0],["1995-07-27",6.8774,7.0303,6.8774,7.0048,590400.0],["1995-07-28",6.9284,7.0303,6.8774,6.9284,92800.0],["1995-07-31",7.0303,7.0812,6.9793,6.9793,203600.0],["1995-08-01",7.0812,7.0812,6.8774,6.9284,87600.0],["1995-08-02",6.8774,7.0303,6.8774,6.8774,50800.0],["1995-08-03",7.0303,7.0303,6.8774,7.0303,152400.0],["1995-08-04",7.0303,7.0303,6.8774,7.0303,14800.0],["1995-08-07",7.0303,7.0303,6.8774,7.0303,4000.0],["1995-08-08",6.9539,7.0812,6.8774,7.0812,84800.0],["1995-08-09",7.0812,7.0812,6.9284,7.0812,152800.0],["1995-08-10",6.9284,7.0812,6.9284,7.0048,26400.0],["1995-08-11",6.9793,7.0812,6.8774,7.0048,401600.0],["1995-08-14",6.8774,7.0812,6.8774,6.9793,152400.0],["1995-08-15",6.8774,7.0812,6.8774,6.9793,93200.0],["1995-08-16",6.9284,7.0812,6.9284,7.0303,90000.0],["1995-08-17",7.0812,7.0812,6.9284,7.0303,30400.0],["1995-08-18",7.0812,7.0812,6.9793,6.9793,42400.0],["1995-08-21",7.0812,7.0812,6.9284,7.0812,22000.0],["1995-08-22",6.9284,7.0812,6.9284,7.0812,189600.0],["1995-08-23",6.9284,7.0812,6.9284,7.0303,217600.0],["1995-08-24",6.9284,7.0812,6.8774,6.9284,272400.0],["1995-08-25",6.8774,7.0303,6.8774,6.9793,146800.0],["1995-08-28",6.9284,7.0812,6.8774,7.0557,30000.0],["1995-08-29",7.0303,7.0303,6.8265,7.0303,317200.0],["1995-08-30",6.9666,7.0303,6.8774,7.0303,109200.0],["1995-08-31",7.0303,7.0303,6.9284,6.9284,142400.0],["1995-09-01",6.9284,7.0303,6.9284,7.0048,287600.0],["1995-09-05",7.0303,7.0303,6.9284,7.0303,318800.0],["1995-09-06",6.9284,7.0303,6.9284,7.0303,300800.0],["1995-09-07",7.0303,7.1322,6.9284,7.0812,1304400.0],["1995-09-08",7.1831,7.1831,6.9793,7.1831,137200.0],["1995-09-11",7.1831,7.1831,6.9793,6.9793,276800.0],["1995-09-12",7.0303,7.1831,6.9793,7.1067,66800.0],["1995-09-13",6.9793,7.1831,6.9793,7.1831,79200.0],["1995-09-14",7.0048,7.1831,7.0048,7.1831,56800.0],["1995-09-15",6.9793,7.1831,6.9793,7.1831,100800.0],["1995-09-18",7.0812,7.3359,7.0812,7.2595,85200.0],["1995-09-19",7.2086,7.2086,7.1322,7.1322,22800.0],["1995-09-20",7.1322,7.3359,7.1322,7.3359,65600.0],["1995-09-21",7.1322,7.3359,7.1322,7.1322,43200.0],["1995-09-22",7.1576,7.4888,7.1322,7.3359,318000.0],["1995-09-25",7.3359,7.4378,7.285,7.4124,10400.0],["1995-09-26",7.285,7.4888,7.285,7.3869,242800.0],["1995-09-27",7.3359,7.4888,7.285,7.285,83600.0],["1995-09-28",7.3869,7.6416,7.285,7.3869,140400.0],["1995-09-29",7.5652,8.0874,7.3869,7.8963,375200.0],["1995-10-02",7.8454,7.8963,7.6925,7.7435,66800.0],["1995-10-03",7.6925,7.8963,7.6925,7.7435,26000.0],["1995-10-04",7.6925,7.8963,7.6416,7.6416,849600.0],["1995-10-05",7.6416,7.8963,7.5907,7.7435,24400.0],["1995-10-06",7.7435,7.7435,7.4888,7.5397,6400.0],["1995-10-09",7.7435,7.7435,7.234,7.3105,84000.0],["1995-10-10",7.1831,7.4378,7.1831,7.1831,77600.0],["1995-10-11",7.3516,7.4537,7.0453,7.1474,150800.0],["1995-10-12",7.1984,7.1984,6.9942,7.0963,55600.0],["1995-10-13",7.1984,7.76,7.1474,7.492,362800.0],["1995-10-16",7.2495,7.5558,7.2495,7.4792,56400.0],["1995-10-17",7.4282,7.5558,7.2495,7.2495,141600.0],["1995-10-18",7.5047,7.5047,7.3005,7.5047,42000.0],["1995-10-19",7.3005,7.5047,7.3005,7.4537,62000.0],["1995-10-20",7.5047,7.5047,7.3516,7.5047,64000.0],["1995-10-23",7.3005,7.5047,7.2495,7.3261,64000.0],["1995-10-24",7.3005,7.4026,7.1474,7.1984,67200.0],["1995-10-25",7.1474,7.4026,7.1474,7.1474,17200.0],["1995-10-26",7.1984,7.4026,6.9942,7.0963,89600.0],["1995-10-27",6.9942,7.4026,6.9942,7.3516,192800.0],["1995-10-30",7.4026,7.4026,7.0963,7.2495,19200.0],["1995-10-31",7.0963,7.4026,7.0963,7.4026,39600.0],["1995-11-01",7.4026,7.4026,7.0963,7.1474,65600.0],["1995-11-02",7.0963,7.4026,7.0963,7.3261,6400.0],["1995-11-03",7.4026,7.4537,7.1474,7.4026,180400.0],["1995-11-06",7.2495,7.4537,7.2495,7.3643,55600.0],["1995-11-07",7.4537,7.4537,7.2495,7.4026,30800.0],["1995-11-08",7.3005,7.4537,7.3005,7.3516,23600.0],["1995-11-09",7.3005,7.4026,7.3005,7.3005,342000.0],["1995-11-10",7.3005,7.4026,7.2495,7.3771,31200.0],["1995-11-13",7.4026,7.4537,7.2495,7.3005,31600.0],["1995-11-14",7.4026,7.8621,7.4026,7.811,395600.0],["1995-11-15",7.5558,7.7089,7.5558,7.5558,67600.0],["1995-11-16",7.5558,8.2705,7.5558,7.9897,945600.0],["1995-11-17",8.1684,8.1684,7.9132,7.9132,446400.0],["1995-11-20",7.6579,7.8621,7.4537,7.5558,892000.0],["1995-11-21",7.6579,7.7089,7.4537,7.4537,98800.0],["1995-11-22",7.7089,7.7089,7.2495,7.2495,83600.0],["1995-11-24",7.3516,7.4537,7.2495,7.3516,44800.0],["1995-11-27",7.2495,7.4537,7.2495,7.4537,194800.0],["1995-11-28",7.1984,7.4537,7.1984,7.3516,76400.0],["1995-11-29",7.2495,7.5047,7.2495,7.3516,55600.0],["1995-11-30",7.2495,7.5047,7.2495,7.2495,56400.0],["1995-12-01",7.2495,7.5047,7.2495,7.3771,62000.0],["1995-12-04",7.2495,7.5047,7.2495,7.5047,54800.0],["1995-12-05",7.5047,7.5047,7.3516,7.3516,36800.0],["1995-12-06",7.5047,7.5047,7.2495,7.3516,42800.0],["1995-12-07",7.5047,7.5047,7.2495,7.2495,8400.0],["1995-12-08",7.4281,7.5047,7.3005,7.5047,30400.0],["1995-12-11",7.5047,7.5047,7.2495,7.5047,122400.0],["1995-12-12",7.2495,7.5047,7.2495,7.4537,96800.0],["1995-12-13",7.2495,7.5047,7.2495,7.4537,16000.0],["1995-12-14",7.5047,7.5047,7.2495,7.5047,63200.0],["1995-12-15",7.5047,7.5047,7.2495,7.5047,58000.0],["1995-12-18",7.5047,7.5047,7.2495,7.4026,7600.0],["1995-12-19",7.3516,7.5047,7.2495,7.2622,34400.0],["1995-12-20",7.3516,7.3516,7.3516,7.3516,3600.0],["1995-12-21",7.5047,7.5558,7.3516,7.5558,100400.0],["1995-12-22",7.3005,7.5558,7.3005,7.5558,6800.0],["1995-12-26",7.3005,7.76,7.3005,7.6834,121200.0],["1995-12-27",7.5047,7.76,7.5047,7.5047,118000.0],["1995-12-28",7.5047,7.76,7.5047,7.5047,14000.0],["1995-12-29",7.5047,7.6579,7.5047,7.5047,22000.0],["1996-01-02",7.76,7.76,7.5047,7.76,50000.0],["1996-01-03",7.5047,7.76,7.5047,7.5047,651600.0],["1996-01-04",7.5047,7.7089,7.5047,7.5558,17600.0],["1996-01-05",7.5047,7.7855,7.5047,7.7855,130000.0],["1996-01-08",7.5047,7.6579,7.5047,7.6579,2000.0],["1996-01-09",7.7855,7.811,7.5047,7.811,24400.0],["1996-01-10",7.5047,7.811,7.5047,7.7855,28000.0],["1996-01-11",7.76,8.1684,7.7089,8.1174,232800.0],["1996-01-12",8.1684,8.1684,7.9132,8.1684,24000.0],["1996-01-15",7.9132,7.9642,7.9132,7.9642,17600.0],["1996-01-16",7.9132,8.1684,7.9132,8.1684,654400.0],["1996-01-17",8.1838,8.1838,8.0303,8.0303,991200.0],["1996-01-18",7.928,8.1838,7.928,7.9536,11200.0],["1996-01-19",7.928,8.1838,7.8769,7.928,690400.0],["1996-01-22",7.928,8.1838,7.928,8.1838,324800.0],["1996-01-23",8.1198,8.1326,7.8769,7.928,273600.0],["1996-01-24",7.8769,8.1838,7.8513,7.9792,62000.0],["1996-01-25",7.9792,8.2349,7.8769,8.2349,718000.0],["1996-01-26",8.2861,8.3884,7.9792,8.0815,455200.0],["1996-01-29",8.1838,8.1838,7.928,7.9792,499600.0],["1996-01-30",8.0303,8.1838,7.8769,7.9792,52400.0],["1996-01-31",7.8769,8.1838,7.8769,8.0943,81200.0],["1996-02-01",8.1838,8.4907,7.9792,8.4395,626400.0],["1996-02-02",8.2861,9.1044,8.2861,8.6441,726800.0],["1996-02-05",8.8998,8.8998,8.593,8.7464,266800.0],["1996-02-06",8.593,8.8998,8.593,8.7975,43200.0],["1996-02-07",8.593,8.8998,8.593,8.7975,30400.0],["1996-02-08",8.8998,8.8998,8.593,8.6953,70000.0],["1996-02-09",8.593,8.772,8.593,8.7464,100400.0],["1996-02-12",8.5929,8.951,8.5929,8.9254,271600.0],["1996-02-13",8.8998,9.3602,8.6952,9.1556,386800.0],["1996-02-14",9.7182,9.7694,9.2067,9.2834,178800.0],["1996-02-15",9.4625,9.5136,9.2067,9.2579,113200.0],["1996-02-16",9.2579,9.5136,9.2067,9.2579,173200.0],["1996-02-20",9.2067,9.4625,9.1556,9.3346,96400.0],["1996-02-21",9.2067,9.4625,9.2067,9.4625,39200.0],["1996-02-22",9.4625,9.4625,9.2067,9.4113,34400.0],["1996-02-23",9.4625,9.4625,9.2067,9.2323,338800.0],["1996-02-26",9.2067,9.4625,9.2067,9.2067,35600.0],["1996-02-27",9.2067,9.4625,9.2067,9.309,166400.0],["1996-02-28",9.2067,9.3218,9.2067,9.2579,136400.0],["1996-02-29",9.4625,9.4625,9.2067,9.2323,702800.0],["1996-03-01",9.4625,9.4625,9.2067,9.2579,110000.0],["1996-03-04",9.4625,9.4625,9.2067,9.3602,151600.0],["1996-03-05",9.2067,9.4625,9.2067,9.2579,21600.0],["1996-03-06",9.4625,9.4625,9.2067,9.2579,130800.0],["1996-03-07",9.4625,9.4625,9.2067,9.4625,103600.0],["1996-03-08",9.4113,9.4113,9.1044,9.309,47600.0],["1996-03-11",9.4113,9.5136,9.2067,9.3602,110800.0],["1996-03-12",9.2067,9.5136,9.2067,9.3602,100400.0],["1996-03-13",9.2067,9.5136,9.2067,9.5136,33600.0],["1996-03-14",9.5136,9.5136,9.2067,9.5136,31200.0],["1996-03-15",9.2067,9.4625,9.2067,9.2067,21200.0],["1996-03-18",9.2067,9.4625,9.2067,9.309,74800.0],["1996-03-19",9.2067,9.3602,9.2067,9.2067,12800.0],["1996-03-20",9.5136,9.5136,9.2067,9.2067,15200.0],["1996-03-21",9.309,9.5136,9.2323,9.2579,121200.0],["1996-03-22",9.2067,9.4625,9.2067,9.2579,196000.0],["1996-03-25",9.4625,9.5136,9.2067,9.2579,212000.0],["1996-03-26",9.2067,9.4625,9.2067,9.2834,54400.0],["1996-03-27",9.2067,9.4113,9.2067,9.2067,27600.0],["1996-03-28",9.2962,9.4113,9.2067,9.2067,694400.0],["1996-03-29",9.4113,9.4113,9.2067,9.4113,51600.0],["1996-04-01",9.4113,9.974,9.2067,9.974,378000.0],["1996-04-02",10.0251,10.7923,9.8205,9.974,715600.0],["1996-04-03",10.1274,10.1274,9.8205,10.1018,325200.0],["1996-04-04",10.2297,10.4343,10.0763,10.2297,346400.0],["1996-04-08",10.2297,10.332,10.0251,10.2553,252000.0],["1996-04-09",10.332,10.332,10.0251,10.0507,160000.0],["1996-04-10",10.0251,10.2808,10.0251,10.2297,21600.0],["1996-04-11",10.0763,10.2809,10.0251,10.153,565600.0],["1996-04-12",10.0403,10.2964,10.0403,10.2964,102000.0],["1996-04-15",10.2964,10.2964,10.0403,10.0403,448400.0],["1996-04-16",10.2964,10.2964,10.0403,10.0915,28400.0],["1996-04-17",10.3476,10.3476,10.0403,10.0403,20400.0],["1996-04-18",10.0403,10.3476,10.0403,10.3476,30400.0],["1996-04-19",10.3476,10.3989,9.9891,10.0403,526000.0],["1996-04-22",9.9378,10.2452,9.9378,10.0403,185600.0],["1996-04-23",10.2452,10.2452,9.3231,9.3743,382400.0],["1996-04-24",9.3743,9.6305,9.3743,9.6305,817600.0],["1996-04-25",9.6305,9.6305,9.3743,9.4256,375200.0],["1996-04-26",9.6305,9.6305,9.3743,9.6305,24400.0],["1996-04-29",9.6305,9.7842,9.3743,9.7842,111200.0],["1996-04-30",9.7842,9.7842,9.528,9.528,33200.0],["1996-05-01",9.528,9.7842,9.528,9.6305,254400.0],["1996-05-02",9.528,9.7842,9.528,9.6305,36000.0],["1996-05-03",9.8354,9.8354,9.528,9.6305,46800.0],["1996-05-06",9.8354,9.8354,9.528,9.6305,30000.0],["1996-05-07",9.8354,9.8354,9.528,9.6305,50800.0],["1996-05-08",9.528,9.8354,9.528,9.528,24000.0],["1996-05-09",9.8354,9.8354,9.528,9.8354,52000.0],["1996-05-10",9.528,9.8354,9.528,9.8354,28800.0],["1996-05-13",9.8354,9.8354,9.528,9.8354,15600.0],["1996-05-14",9.5792,9.8354,9.528,9.8354,51600.0],["1996-05-15",9.528,9.8354,9.528,9.8354,43600.0],["1996-05-16",9.6817,9.8354,9.528,9.6305,36000.0],["1996-05-17",9.1182,9.7329,9.1182,9.3743,1226000.0],["1996-05-20",9.528,9.528,9.3231,9.4256,724000.0],["1996-05-21",9.3231,9.528,9.1182,9.3231,581600.0],["1996-05-22",9.1182,9.3743,9.1182,9.3231,586000.0],["1996-05-23",9.2207,9.4256,9.1182,9.4256,876000.0],["1996-05-24",9.4256,9.4768,9.1182,9.3231,60800.0],["1996-05-28",9.3231,9.6305,9.3231,9.6305,96000.0],["1996-05-29",9.528,9.6305,9.3231,9.5024,21200.0],["1996-05-30",9.6305,9.6305,9.3743,9.3743,98800.0],["1996-05-31",9.6305,9.6305,9.3743,9.6305,37200.0],["1996-06-03",9.3743,9.6817,9.3743,9.6305,96000.0],["1996-06-04",9.6817,9.6817,9.3743,9.6305,12400.0],["1996-06-05",9.6177,9.6817,9.3743,9.528,123200.0],["1996-06-06",9.6817,9.6817,9.4256,9.6817,104800.0],["1996-06-07",9.3743,9.6817,9.3743,9.3743,6400.0],["1996-06-10",9.6817,9.6817,9.3743,9.6817,41600.0],["1996-06-11",9.3743,9.6817,9.3743,9.6561,474000.0],["1996-06-12",9.6817,9.6817,9.3743,9.3743,87600.0],["1996-06-13",9.3743,9.6817,9.3743,9.3743,50000.0],["1996-06-14",9.3743,9.6817,9.3743,9.3743,122400.0],["1996-06-17",9.6305,9.6817,9.3743,9.6817,152800.0],["1996-06-18",9.6817,9.6817,9.3743,9.5024,98000.0],["1996-06-19",9.3743,9.6817,9.3743,9.5536,22000.0],["1996-06-20",9.4256,9.6817,9.4256,9.4768,54800.0],["1996-06-21",9.6817,9.9891,9.528,9.7329,142000.0],["1996-06-24",9.9891,9.9891,9.6817,9.9891,82800.0],["1996-06-25",9.6817,9.9891,9.6817,9.9891,62800.0],["1996-06-26",9.6817,9.9891,9.6817,9.8354,26400.0],["1996-06-27",9.8354,9.9891,9.6817,9.9891,20000.0],["1996-06-28",9.9634,9.9891,9.6817,9.9891,78000.0],["1996-07-01",9.9891,9.9891,9.6817,9.8354,18000.0],["1996-07-02",9.861,10.0915,9.6817,10.0403,109200.0],["1996-07-03",10.0403,10.0403,9.8866,9.8866,58400.0],["1996-07-05",9.7842,10.0403,9.7842,9.9122,22000.0],["1996-07-08",10.0403,10.0403,9.5792,9.6817,183600.0],["1996-07-09",9.6817,9.8354,9.528,9.6817,68800.0],["1996-07-10",9.6458,9.851,9.6458,9.7484,50400.0],["1996-07-11",9.6971,9.851,9.4406,9.5432,307200.0],["1996-07-12",9.3379,9.6458,9.2353,9.4149,65200.0],["1996-07-15",9.6458,9.6971,9.3892,9.5945,176000.0],["1996-07-16",9.6971,9.6971,9.3892,9.3892,22800.0],["1996-07-17",9.4149,9.6971,9.3892,9.6971,120800.0],["1996-07-18",9.4919,9.6971,9.3892,9.6971,437200.0],["1996-07-19",9.3892,9.5432,9.1327,9.3892,132000.0],["1996-07-22",9.2866,9.3892,9.184,9.3892,12000.0],["1996-07-23",9.184,9.184,8.517,8.517,122400.0],["1996-07-24",8.517,8.6196,8.3118,8.3118,88000.0],["1996-07-25",8.5683,8.5683,8.1579,8.1579,209600.0],["1996-07-26",8.4144,8.4144,8.1579,8.4144,211600.0],["1996-07-29",8.4144,8.4144,8.1579,8.2605,105200.0],["1996-07-30",8.2605,8.2605,8.1579,8.1579,24800.0],["1996-07-31",8.1579,8.2092,7.3883,7.5935,294400.0],["1996-08-01",7.337,7.3883,7.183,7.3113,265200.0],["1996-08-02",7.4396,7.4396,7.2343,7.3626,602000.0],["1996-08-05",7.4396,7.4396,7.2343,7.3883,312400.0],["1996-08-06",7.4396,7.4396,7.2343,7.337,116800.0],["1996-08-07",7.4396,7.4396,7.337,7.4396,677200.0],["1996-08-08",7.4396,7.4909,7.337,7.4909,294800.0],["1996-08-09",7.5422,7.6448,7.337,7.4909,145200.0],["1996-08-12",7.6448,7.6448,7.3883,7.5165,89600.0],["1996-08-13",7.6448,7.6448,7.3883,7.6448,53600.0],["1996-08-14",7.6448,7.6448,7.5422,7.5422,11200.0],["1996-08-15",7.5422,7.6448,7.3883,7.3883,144000.0],["1996-08-16",7.3883,7.6448,7.3883,7.6448,33200.0],["1996-08-19",7.6448,7.6448,7.3883,7.6448,184400.0],["1996-08-20",7.6448,7.85,7.3883,7.85,1030400.0],["1996-08-21",7.9013,8.4657,7.6448,8.4657,292400.0],["1996-08-22",8.7223,8.9788,8.4657,8.4657,448800.0],["1996-08-23",8.6196,8.6196,8.3118,8.3631,68400.0],["1996-08-26",8.3118,8.517,8.3118,8.517,67600.0],["1996-08-27",8.6196,8.7736,8.4657,8.7736,244800.0],["1996-08-28",8.517,8.7736,8.517,8.6196,86800.0],["1996-08-29",8.7736,8.7736,8.517,8.7736,128000.0],["1996-08-30",8.7736,8.8249,8.517,8.517,35600.0],["1996-09-03",8.517,8.5683,8.3118,8.3631,112000.0],["1996-09-04",8.3631,8.4914,8.3631,8.4401,99600.0],["1996-09-05",8.6196,8.6196,8.3118,8.3118,21200.0],["1996-09-06",8.3118,8.6196,8.3118,8.3118,96800.0],["1996-09-09",8.4657,8.6196,8.3118,8.6196,31200.0],["1996-09-10",8.6196,8.6196,8.3631,8.4657,68400.0],["1996-09-11",8.4144,8.6196,8.4144,8.517,10400.0],["1996-09-12",8.6196,8.6196,8.3631,8.6196,19200.0],["1996-09-13",8.6196,9.0814,8.5683,8.9788,160000.0],["1996-09-16",8.7992,9.1071,8.7992,9.1071,224800.0],["1996-09-17",9.0044,9.184,8.9275,9.1327,170000.0],["1996-09-18",9.1327,9.184,8.9916,9.184,24000.0],["1996-09-19",9.184,9.5432,8.9275,9.5432,140800.0],["1996-09-20",9.4919,10.1589,9.4919,10.1589,370400.0],["1996-09-23",9.851,10.1076,9.851,9.9793,72000.0],["1996-09-24",9.9023,9.9023,9.7484,9.8125,571600.0],["1996-09-25",9.7484,9.7484,9.4919,9.5945,133600.0],["1996-09-26",9.6458,9.6458,9.4919,9.5945,495600.0],["1996-09-27",9.4919,9.7484,9.4919,9.6971,101600.0],["1996-09-30",9.6458,9.7227,9.5432,9.6971,51600.0],["1996-10-01",9.6201,9.6201,9.5432,9.5432,47200.0],["1996-10-02",9.6201,9.6971,9.5432,9.6458,37200.0],["1996-10-03",9.6971,9.9536,9.5945,9.851,205600.0],["1996-10-04",9.851,9.9536,9.7997,9.851,70000.0],["1996-10-07",9.7997,9.9023,9.5945,9.5945,137200.0],["1996-10-08",9.4919,9.5175,9.0814,9.0814,157200.0],["1996-10-09",9.184,9.3379,9.0814,9.3379,215600.0],["1996-10-10",9.1327,9.3893,9.1327,9.261,21200.0],["1996-10-11",9.3893,9.6458,9.2866,9.4406,74400.0],["1996-10-14",9.5688,9.6971,9.4406,9.4406,73600.0],["1996-10-15",9.639,9.639,9.3048,9.3048,49200.0],["1996-10-16",9.5619,9.5619,9.3048,9.3048,29600.0],["1996-10-17",9.3048,9.4077,9.2534,9.2534,44000.0],["1996-10-18",9.1763,9.4077,8.945,8.945,57200.0],["1996-10-21",8.945,9.202,8.8165,8.8422,148000.0],["1996-10-22",8.8422,9.0992,8.8422,8.8422,58800.0],["1996-10-23",8.8422,8.9964,8.6879,8.7136,308400.0],["1996-10-24",8.7908,8.7908,8.6879,8.7008,475200.0],["1996-10-25",8.7908,8.8422,8.6879,8.7393,554400.0],["1996-10-28",8.8422,8.8422,8.6879,8.6879,375200.0],["1996-10-29",8.8422,8.8422,8.6879,8.7393,356000.0],["1996-10-30",8.6879,8.8422,8.6879,8.8165,301600.0],["1996-10-31",8.7393,8.8165,8.6879,8.6879,263600.0],["1996-11-01",8.7393,8.7651,8.6879,8.7136,356400.0],["1996-11-04",8.6879,8.6879,8.6365,8.6365,44800.0],["1996-11-05",8.6365,8.6365,8.5594,8.5851,24000.0],["1996-11-06",8.5594,8.5851,8.5337,8.5594,46800.0],["1996-11-07",8.5337,8.5594,8.508,8.508,18400.0],["1996-11-08",8.5337,8.5337,8.5337,8.5337,92400.0],["1996-11-11",8.5337,8.5337,8.4566,8.4566,325200.0],["1996-11-12",8.4823,8.508,8.4309,8.4309,195600.0],["1996-11-13",8.4309,8.4823,8.4052,8.4309,73200.0],["1996-11-14",8.4309,8.5337,8.4052,8.5337,135200.0],["1996-11-15",8.5337,8.8165,8.5337,8.7651,70400.0],["1996-11-18",8.8165,8.9193,8.8165,8.9193,117600.0],["1996-11-19",8.9193,8.9964,8.9193,8.9707,63600.0],["1996-11-20",8.9707,9.0221,8.9193,8.945,55600.0],["1996-11-21",8.945,8.9964,8.8679,8.945,91200.0],["1996-11-22",8.9707,8.9707,8.8165,8.8165,72400.0],["1996-11-25",8.8422,8.9707,8.8422,8.9193,40400.0],["1996-11-26",8.8679,8.9193,8.8422,8.9193,21600.0],["1996-11-27",8.945,8.9707,8.8936,8.9193,28800.0],["1996-11-29",8.9193,8.9193,8.8936,8.8936,1200.0],["1996-12-02",8.9193,8.9193,8.7908,8.7908,368800.0],["1996-12-03",8.8165,8.8165,8.7908,8.7908,86400.0],["1996-12-04",8.8165,8.8422,8.8165,8.8422,56800.0],["1996-12-05",8.8422,8.8422,8.8165,8.8422,15200.0],["1996-12-06",8.7908,8.8165,8.7651,8.8165,38000.0],["1996-12-09",8.7651,8.7908,8.7393,8.7393,36000.0],["1996-12-10",8.7393,8.7393,8.6622,8.6879,34000.0],["1996-12-11",8.6879,8.6879,8.6108,8.6108,60400.0],["1996-12-12",8.5594,8.5594,8.4566,8.4823,39600.0],["1996-12-13",8.4823,8.4823,8.2253,8.2253,346400.0],["1996-12-16",8.2253,8.251,8.1225,8.1225,20800.0],["1996-12-17",8.1482,8.1739,8.0196,8.0196,464800.0],["1996-12-18",8.0453,8.0968,7.9939,7.9939,25600.0],["1996-12-19",7.8911,7.9425,7.7369,7.8397,153600.0],["1996-12-20",7.8397,7.8911,7.814,7.8911,82000.0],["1996-12-23",7.8911,7.9168,7.8397,7.9168,40000.0],["1996-12-24",7.9425,8.0196,7.9425,7.9939,30000.0],["1996-12-26",8.0196,8.0453,7.9168,8.0196,212000.0],["1996-12-27",8.071,8.071,8.0196,8.071,315200.0],["1996-12-30",8.0711,8.0711,8.0196,8.0453,170400.0],["1996-12-31",8.0453,8.0711,7.9939,8.0453,156800.0],["1997-01-02",8.0453,8.0453,7.8911,7.9939,60000.0],["1997-01-03",7.9939,8.071,7.9682,8.0196,414800.0],["1997-01-06",8.0711,8.0711,8.0196,8.0453,77600.0],["1997-01-07",8.0711,8.1482,8.0711,8.0968,140000.0],["1997-01-08",8.0758,8.1015,7.9986,8.05,44800.0],["1997-01-09",8.05,8.1015,8.05,8.05,48800.0],["1997-01-10",8.0758,8.1015,7.9729,8.0243,93600.0],["1997-01-13",8.0243,8.1015,7.9215,7.9986,177600.0],["1997-01-14",7.9986,7.9986,7.8957,7.9729,124000.0],["1997-01-15",7.9215,7.9729,7.9215,7.9215,216400.0],["1997-01-16",7.9472,7.9472,7.8443,7.87,95200.0],["1997-01-17",7.8443,7.9214,7.7929,7.7929,114000.0],["1997-01-20",7.7929,7.7929,7.7414,7.7414,163600.0],["1997-01-21",7.7929,7.8443,7.7157,7.7671,371200.0],["1997-01-22",7.6643,7.7929,7.6643,7.7414,503200.0],["1997-01-23",7.69,7.7414,7.6385,7.69,557200.0],["1997-01-24",7.69,7.69,7.6385,7.6643,574800.0],["1997-01-27",7.69,7.8186,7.69,7.7929,166400.0],["1997-01-28",7.8186,7.8186,7.7671,7.8186,80000.0],["1997-01-29",7.8186,7.8186,7.7414,7.7414,265600.0],["1997-01-30",7.8186,8.1272,7.8186,8.1272,645600.0],["1997-01-31",8.1786,8.3844,8.1786,8.3844,99600.0],["1997-02-03",8.4358,8.6416,8.3844,8.6159,380400.0],["1997-02-04",8.5387,8.6416,8.5387,8.5387,429200.0],["1997-02-05",8.5387,8.5387,8.3587,8.4101,431600.0],["1997-02-06",8.4101,8.4101,8.3844,8.3844,319600.0],["1997-02-07",8.4101,8.4101,8.4101,8.4101,185200.0],["1997-02-10",8.4358,8.4358,8.4101,8.4358,18400.0],["1997-02-11",8.4358,8.4358,8.2301,8.2815,116400.0],["1997-02-12",8.2558,8.2558,8.1272,8.1272,107600.0],["1997-02-13",8.1272,8.2044,8.1272,8.1529,221600.0],["1997-02-14",8.1529,8.2044,8.1272,8.2044,520400.0],["1997-02-18",8.2301,8.4873,8.2301,8.4873,142800.0],["1997-02-19",8.4873,8.4873,8.2815,8.3587,118400.0],["1997-02-20",8.3844,8.3844,8.333,8.3587,13600.0],["1997-02-21",8.2301,8.3587,8.2044,8.3587,74000.0],["1997-02-24",8.3844,8.5644,8.3587,8.5644,141600.0],["1997-02-25",8.5644,8.5644,8.513,8.5644,31600.0],["1997-02-26",8.5644,8.5644,8.4101,8.4101,130800.0],["1997-02-27",8.4358,8.4358,8.2815,8.3072,76800.0],["1997-02-28",8.2815,8.2815,8.2558,8.2815,45600.0],["1997-03-03",8.2301,8.2301,8.2044,8.2301,72400.0],["1997-03-04",8.2558,8.2558,8.2044,8.2558,41200.0],["1997-03-05",8.2815,8.3844,8.2815,8.3587,36400.0],["1997-03-06",8.3844,8.6416,8.3587,8.5387,82000.0],["1997-03-07",8.5644,8.5644,8.4615,8.5387,139200.0],["1997-03-10",8.5387,8.5901,8.5387,8.5644,228800.0],["1997-03-11",8.6159,8.6159,8.5387,8.6159,158800.0],["1997-03-12",8.6673,8.9245,8.6673,8.873,218400.0],["1997-03-13",8.7959,9.2588,8.7959,9.2331,200000.0],["1997-03-14",9.2846,9.4903,9.2846,9.3874,258000.0],["1997-03-17",9.3874,9.3874,9.1045,9.1817,88400.0],["1997-03-18",9.156,9.2074,9.1045,9.156,40000.0],["1997-03-19",9.1302,9.156,9.0531,9.0788,36400.0],["1997-03-20",9.0274,9.0274,8.9759,8.9759,34000.0],["1997-03-21",8.9759,8.9759,8.9502,8.9759,80800.0],["1997-03-24",8.9759,8.9759,8.8216,8.8473,38400.0],["1997-03-25",8.8473,8.8473,8.5387,8.693,222400.0],["1997-03-26",8.693,8.7187,8.6673,8.693,174400.0],["1997-03-27",8.693,8.7187,8.6416,8.6673,32400.0],["1997-03-31",8.6416,8.693,8.5901,8.6673,70000.0],["1997-04-01",8.693,8.8473,8.6673,8.8473,111200.0],["1997-04-02",8.8473,8.8473,8.7959,8.7959,135600.0],["1997-04-03",8.7959,8.7959,8.6416,8.693,18800.0],["1997-04-04",8.6159,8.6416,8.5387,8.5387,50400.0],["1997-04-07",8.5387,8.5387,8.4358,8.4616,159600.0],["1997-04-08",8.4616,8.4616,8.4101,8.4616,69200.0],["1997-04-09",8.492,8.6464,8.492,8.595,175200.0],["1997-04-10",8.5692,8.6464,8.5178,8.595,33200.0],["1997-04-11",8.6207,8.6207,8.4406,8.492,50000.0],["1997-04-14",8.4406,8.4406,8.3891,8.4148,86400.0],["1997-04-15",8.3891,8.5435,8.3891,8.3891,300000.0],["1997-04-16",8.3891,8.3891,8.3633,8.3891,32000.0],["1997-04-17",8.3891,8.4148,8.3119,8.4148,206000.0],["1997-04-18",8.4148,8.4406,8.3891,8.4148,41200.0],["1997-04-21",8.4148,8.4148,8.3633,8.3891,34400.0],["1997-04-22",8.3633,8.3891,8.3119,8.3633,334800.0],["1997-04-23",8.3891,8.4148,8.3891,8.4148,36000.0],["1997-04-24",8.3634,8.4406,8.3634,8.4148,170000.0],["1997-04-25",8.3634,8.4148,8.3634,8.4148,24000.0],["1997-04-28",8.4406,8.4663,8.4406,8.4663,103600.0],["1997-04-29",8.4405,8.4663,8.3891,8.3891,96400.0],["1997-04-30",8.4148,8.4406,8.3891,8.4148,110800.0],["1997-05-01",8.4663,8.6207,8.4148,8.5692,53200.0],["1997-05-02",8.6207,8.6979,8.4148,8.6464,463600.0],["1997-05-05",8.6464,8.6464,8.4663,8.492,351600.0],["1997-05-06",8.492,8.5692,8.4663,8.5178,135600.0],["1997-05-07",8.492,8.595,8.4406,8.492,94400.0],["1997-05-08",8.4406,8.4663,8.4148,8.4406,28800.0],["1997-05-09",8.4405,8.4405,8.3376,8.3633,396800.0],["1997-05-12",8.3891,8.4406,8.3891,8.4148,116400.0],["1997-05-13",8.4406,8.4406,8.3891,8.4148,381600.0],["1997-05-14",8.4406,8.4663,8.3119,8.4406,98000.0],["1997-05-15",8.4405,8.4405,8.3633,8.3891,76000.0],["1997-05-16",8.595,9.367,8.595,9.2126,410400.0],["1997-05-19",9.2126,9.5986,9.2126,9.3412,251200.0],["1997-05-20",9.3412,9.4699,9.2898,9.4442,164400.0],["1997-05-21",9.4442,9.6243,9.4442,9.5986,113600.0],["1997-05-22",9.6758,10.036,9.6758,9.8816,256400.0],["1997-05-23",9.9074,10.0103,9.8302,9.8816,75600.0],["1997-05-27",9.8302,10.0875,9.7272,9.9074,113600.0],["1997-05-28",9.9074,9.9846,9.9074,9.9846,61200.0],["1997-05-29",9.9331,10.0618,9.9074,9.9846,54000.0],["1997-05-30",9.9846,10.1904,9.9846,10.1132,156400.0],["1997-06-02",10.1904,10.3706,10.1647,10.2676,88800.0],["1997-06-03",10.2676,10.4735,10.2419,10.3963,150000.0],["1997-06-04",10.3963,10.6022,10.3963,10.6022,99200.0],["1997-06-05",10.6279,10.6279,10.5507,10.5764,46800.0],["1997-06-06",10.5764,10.5764,10.3706,10.4478,99600.0],["1997-06-09",10.4478,10.525,10.4478,10.525,120800.0],["1997-06-10",10.525,10.8338,10.525,10.8338,56400.0],["1997-06-11",10.8595,11.0654,10.8595,11.0396,139600.0],["1997-06-12",11.0396,11.0396,10.8852,10.911,189200.0],["1997-06-13",10.911,10.911,10.525,10.5507,171600.0],["1997-06-16",10.525,10.5507,10.0875,10.5507,256400.0],["1997-06-17",10.4992,10.9882,10.4478,10.7566,122800.0],["1997-06-18",10.7051,10.7308,10.5249,10.6279,70800.0],["1997-06-19",10.6279,10.6794,10.525,10.5507,92000.0],["1997-06-20",10.422,10.525,10.422,10.525,144400.0],["1997-06-23",10.4478,10.4735,10.1132,10.1904,194400.0],["1997-06-24",10.1904,10.2419,10.139,10.1647,84000.0],["1997-06-25",10.1132,10.2419,10.1132,10.139,51200.0],["1997-06-26",10.0875,10.2162,10.0875,10.1132,553600.0],["1997-06-27",10.0875,10.2676,10.0875,10.2548,32800.0],["1997-06-30",10.2676,10.808,10.2419,10.6794,224800.0],["1997-07-01",10.6794,11.0911,10.6536,11.001,300400.0],["1997-07-02",10.9496,11.0654,10.8981,10.8981,176400.0],["1997-07-03",10.911,11.0268,10.8595,11.0268,26000.0],["1997-07-07",11.4256,11.8374,11.3742,11.4385,554800.0],["1997-07-08",11.5543,11.7344,11.5543,11.6701,300000.0],["1997-07-09",11.7216,11.8116,11.6058,11.7087,222400.0],["1997-07-10",11.7087,11.7859,11.6572,11.6572,114400.0],["1997-07-11",11.6701,11.683,11.5286,11.5929,86000.0],["1997-07-14",11.6186,11.6572,11.58,11.6444,52400.0],["1997-07-15",11.6572,11.7216,11.6058,11.7216,109600.0],["1997-07-16",11.7401,11.753,11.5468,11.6112,105200.0],["1997-07-17",11.5597,11.5597,11.2375,11.2891,95600.0],["1997-07-18",11.2891,11.2891,10.838,11.0313,290800.0],["1997-07-21",11.0571,11.0958,10.8767,10.9153,122400.0],["1997-07-22",10.9153,11.0571,10.9025,11.0571,137600.0],["1997-07-23",11.0829,11.4308,11.0829,11.2633,454000.0],["1997-07-24",11.2762,11.2762,11.1215,11.2504,156800.0],["1997-07-25",11.2504,11.2504,11.07,11.07,184000.0],["1997-07-28",11.07,11.1602,11.0442,11.1344,473200.0],["1997-07-29",11.1473,11.5984,11.1473,11.5984,447600.0],["1997-07-30",11.5984,11.6112,11.4437,11.4953,252800.0],["1997-07-31",11.5468,11.6241,11.5081,11.5468,162800.0],["1997-08-01",11.5468,11.5468,11.3922,11.4824,77200.0],["1997-08-04",11.521,12.0107,11.3406,11.9592,97400.0],["1997-08-05",11.9334,12.1912,11.9334,11.9592,77000.0],["1997-08-06",11.9592,12.1654,11.9592,12.0107,137000.0],["1997-08-07",11.985,11.985,11.8819,11.9592,79800.0],["1997-08-08",11.9334,11.9334,10.954,11.521,148200.0],["1997-08-11",11.753,11.7788,11.2375,11.7788,112600.0],["1997-08-12",11.4953,12.1138,11.4953,11.985,149200.0],["1997-08-13",12.0365,12.2943,11.7015,11.985,144400.0],["1997-08-14",11.9592,11.9592,11.4695,11.6499,255800.0],["1997-08-15",11.5984,11.5984,11.1086,11.3406,182000.0],["1997-08-18",11.3664,11.6499,11.186,11.4953,163600.0],["1997-08-19",11.5984,12.0107,11.521,11.9334,349400.0],["1997-08-20",11.9592,11.9592,11.6499,11.7272,80200.0],["1997-08-21",11.7272,11.7272,11.521,11.5468,145200.0],["1997-08-22",11.4437,11.9076,11.3406,11.7788,151200.0],["1997-08-25",11.8046,11.9592,11.2891,11.3664,324400.0],["1997-08-26",11.3664,11.7272,11.3664,11.5726,154800.0],["1997-08-27",11.5984,11.9592,11.5726,11.6241,142400.0],["1997-08-28",11.5726,11.7788,11.5726,11.753,107000.0],["1997-08-29",11.7015,11.753,11.5984,11.6499,39800.0],["1997-09-02",11.6241,12.2169,11.6241,12.2169,65800.0],["1997-09-03",12.2169,12.784,12.1654,12.6809,346400.0],["1997-09-04",12.6809,12.6809,12.4231,12.552,288600.0],["1997-09-05",12.6035,12.784,12.6035,12.6809,288600.0],["1997-09-08",12.6809,13.5314,12.6809,13.2221,523800.0],["1997-09-09",13.2221,13.4541,13.0933,13.3252,191200.0],["1997-09-10",13.2995,13.3768,13.2221,13.2479,71800.0],["1997-09-11",13.1448,13.583,13.1448,13.4541,133800.0],["1997-09-12",13.4541,13.6603,13.4541,13.6603,402000.0],["1997-09-15",13.6087,13.7634,13.6087,13.6345,148200.0],["1997-09-16",13.6345,13.9954,13.6087,13.8665,162200.0],["1997-09-17",13.8665,13.918,13.3252,13.3252,151400.0],["1997-09-18",13.351,13.7634,13.2994,13.6087,269400.0],["1997-09-19",13.6603,14.0211,13.6603,13.9696,60400.0],["1997-09-22",13.9953,14.382,13.918,13.918,94800.0],["1997-09-23",13.918,14.1242,13.8149,13.8149,60600.0],["1997-09-24",13.8149,13.8665,13.5056,13.7634,268200.0],["1997-09-25",13.8149,13.8407,13.4025,13.4025,67200.0],["1997-09-26",13.4026,13.6603,13.1964,13.1964,323200.0],["1997-09-29",13.2994,13.3768,13.0933,13.0933,206000.0],["1997-09-30",13.0933,13.918,13.0933,13.918,121200.0],["1997-10-01",13.8149,13.8149,13.3639,13.6603,98000.0],["1997-10-02",13.6603,13.6603,13.2479,13.6603,168400.0],["1997-10-03",13.7118,14.0211,13.2479,13.2737,140000.0],["1997-10-06",13.2995,13.7892,13.2737,13.7892,104200.0],["1997-10-07",13.7376,13.8407,13.5056,13.8149,119200.0],["1997-10-08",13.7634,13.7634,13.1964,13.2479,133800.0],["1997-10-09",13.2479,13.5572,13.1964,13.4025,143200.0],["1997-10-10",13.5056,13.7634,13.4025,13.6087,67000.0],["1997-10-13",13.6603,13.8665,13.6087,13.7376,60400.0],["1997-10-14",13.6861,13.7892,13.5572,13.7376,63400.0],["1997-10-15",13.6333,13.814,13.4009,13.4267,56200.0],["1997-10-16",13.3751,13.3751,12.807,13.0911,123400.0],["1997-10-17",12.8845,12.8845,12.0066,12.4455,223200.0],["1997-10-20",12.523,13.3493,12.3939,13.3493,115200.0],["1997-10-21",13.3493,13.8657,13.3234,13.8657,63200.0],["1997-10-22",13.8657,13.8657,13.2202,13.4526,63800.0],["1997-10-23",13.3235,13.3235,12.9103,13.2202,45400.0],["1997-10-24",13.3234,13.4784,13.1685,13.1685,33800.0],["1997-10-27",13.2202,13.2202,11.9291,12.0324,140800.0],["1997-10-28",12.1357,12.1873,11.1545,11.9808,624400.0],["1997-10-29",11.955,11.955,11.1545,11.2578,210000.0],["1997-10-30",10.8447,11.1029,10.5348,10.7672,241200.0],["1997-10-31",10.7156,11.1545,10.6897,11.0512,205200.0],["1997-11-03",11.1545,11.6709,11.1545,11.6709,225600.0],["1997-11-04",11.7742,11.7742,11.2836,11.5676,520000.0],["1997-11-05",11.5676,11.5935,11.4902,11.5676,277600.0],["1997-11-06",11.5676,11.5676,11.3353,11.3353,43200.0],["1997-11-07",11.1803,11.2062,10.793,10.9738,102800.0],["1997-11-10",10.9738,11.3094,10.9479,11.3094,104600.0],["1997-11-11",11.3094,11.6709,11.2062,11.6709,89000.0],["1997-11-12",11.6709,11.7226,11.2062,11.6193,153800.0],["1997-11-13",11.5676,11.5935,11.1029,11.3353,99200.0],["1997-11-14",11.3869,11.6967,11.2578,11.5676,110800.0],["1997-11-17",11.8,12.0324,11.7226,11.9291,57200.0],["1997-11-18",11.9291,12.1099,11.6967,12.0582,209600.0],["1997-11-19",12.0324,12.2132,11.8775,12.2132,200400.0],["1997-11-20",12.4197,12.5746,12.0841,12.1873,131600.0],["1997-11-21",12.3423,12.6779,12.3423,12.6779,151000.0],["1997-11-24",12.6779,12.6779,11.9808,12.0066,158200.0],["1997-11-25",12.0582,12.0841,11.6193,11.9808,131800.0],["1997-11-26",11.8775,11.9808,11.8258,11.8517,55800.0],["1997-11-28",11.8775,11.9808,11.8517,11.9033,23600.0],["1997-12-01",12.0582,12.0582,11.8517,11.955,40800.0],["1997-12-02",11.955,12.0841,11.8517,11.955,48600.0],["1997-12-03",11.8517,12.2906,11.6451,11.8517,69200.0],["1997-12-04",11.7484,11.8259,11.5676,11.7742,90000.0],["1997-12-05",11.7742,11.9291,11.7742,11.9033,70200.0],["1997-12-08",11.9033,11.9033,11.4902,11.8,116600.0],["1997-12-09",11.8,12.3939,11.8,12.2132,51400.0],["1997-12-10",12.0841,12.6005,12.0841,12.2906,190400.0],["1997-12-11",12.1873,12.1873,11.232,11.6709,144200.0],["1997-12-12",11.5676,11.6193,10.8447,11.2836,291000.0],["1997-12-15",11.2062,11.3611,11.0512,11.1287,170000.0],["1997-12-16",11.0512,11.0771,10.6381,10.8447,228400.0],["1997-12-17",10.8447,10.8705,10.5606,10.5606,85000.0],["1997-12-18",10.5606,10.6123,10.4315,10.4832,232400.0],["1997-12-19",10.1991,10.4832,10.0959,10.4315,107800.0],["1997-12-22",10.4315,11.2062,10.4315,10.8963,129000.0],["1997-12-23",10.8963,10.8963,10.6381,10.7414,64600.0],["1997-12-24",10.6897,10.8188,10.6381,10.6897,37400.0],["1997-12-26",10.6897,10.793,10.5348,10.793,42000.0],["1997-12-29",10.793,11.3094,10.7414,11.2836,101000.0],["1997-12-30",11.2836,11.5676,11.2836,11.3869,180600.0],["1997-12-31",11.3869,12.1873,11.3869,11.6709,109400.0],["1998-01-02",11.6967,11.9808,11.4902,11.9808,140400.0],["1998-01-05",11.9808,11.9808,11.4644,11.4644,83600.0],["1998-01-06",11.3611,11.3611,10.6639,10.8705,109200.0],["1998-01-07",10.8695,11.5682,10.8695,11.5682,90400.0],["1998-01-08",11.5682,12.0082,11.5682,11.6458,187400.0],["1998-01-09",11.387,11.4129,10.4813,10.6107,149000.0],["1998-01-12",10.4813,10.7659,10.4554,10.4813,67800.0],["1998-01-13",10.533,10.8177,10.4295,10.6883,108000.0],["1998-01-14",10.7401,11.4906,10.7401,11.4647,118400.0],["1998-01-15",11.387,11.4906,11.18,11.2059,65400.0],["1998-01-16",11.3094,11.387,11.18,11.2835,261600.0],["1998-01-20",11.18,11.2835,11.18,11.2576,135400.0],["1998-01-21",11.2576,11.2835,11.18,11.2576,50200.0],["1998-01-22",11.2576,11.2835,11.2318,11.2318,76800.0],["1998-01-23",11.2059,11.4129,11.2059,11.2318,77200.0],["1998-01-26",11.387,11.387,11.2059,11.3353,43000.0],["1998-01-27",11.2318,11.5941,11.2318,11.3094,102200.0],["1998-01-28",11.3094,12.1117,11.3094,11.9823,125600.0],["1998-01-29",12.0082,12.1893,11.9823,12.0082,30600.0],["1998-01-30",12.8363,12.8363,12.2152,12.3446,437400.0],["1998-02-02",12.3446,12.7845,12.3446,12.7845,217000.0],["1998-02-03",12.7328,12.8104,12.6551,12.8104,35200.0],["1998-02-04",12.8104,13.0175,12.6552,13.0175,62200.0],["1998-02-05",12.9657,13.1469,12.8363,13.0692,427600.0],["1998-02-06",12.914,13.5092,12.914,13.4833,139600.0],["1998-02-09",13.4833,13.8197,13.4833,13.768,144400.0],["1998-02-10",13.7162,13.8715,13.6127,13.6127,117200.0],["1998-02-11",13.6127,13.6127,13.5092,13.5092,32200.0],["1998-02-12",13.3539,13.3539,12.8881,13.0175,110800.0],["1998-02-13",13.0692,13.0692,12.8881,13.0175,79400.0],["1998-02-17",13.0175,13.1469,12.4222,12.474,161800.0],["1998-02-18",12.5775,13.0175,12.5387,12.9398,89400.0],["1998-02-19",12.9657,12.9657,11.0765,11.3353,511000.0],["1998-02-20",11.5941,11.8011,11.4129,11.7752,729000.0],["1998-02-23",11.7752,11.9823,11.6976,11.7752,199200.0],["1998-02-24",11.8788,12.1634,11.7494,12.1634,174600.0],["1998-02-25",12.1634,12.267,12.0858,12.1634,96400.0],["1998-02-26",12.0858,12.1893,12.034,12.1893,44400.0],["1998-02-27",12.1893,12.1893,12.034,12.034,41000.0],["1998-03-02",12.3446,12.5257,12.034,12.1893,75800.0],["1998-03-03",12.2152,12.2152,12.0082,12.034,71000.0],["1998-03-04",12.1376,12.1376,11.6458,11.9046,172400.0],["1998-03-05",11.8529,12.0082,11.7752,11.8529,52600.0],["1998-03-06",11.9564,11.9564,11.7494,11.8011,62200.0],["1998-03-09",11.8011,11.8529,11.7752,11.827,38200.0],["1998-03-10",12.0082,12.0858,11.8529,11.9823,127200.0],["1998-03-11",12.0082,12.2152,11.8529,12.2152,73400.0],["1998-03-12",12.2152,12.2152,11.9823,12.0858,28600.0],["1998-03-13",12.1117,12.1376,11.7494,11.7752,54600.0],["1998-03-16",11.7752,11.8788,11.4906,11.6976,55200.0],["1998-03-17",11.6976,11.7752,11.18,11.3094,109000.0],["1998-03-18",11.3094,11.4647,11.2059,11.4129,113400.0],["1998-03-19",11.3612,11.4906,11.2318,11.4388,372000.0],["1998-03-20",11.4906,11.4906,11.2059,11.2059,68200.0],["1998-03-23",11.2318,11.3094,10.6624,10.7401,231000.0],["1998-03-24",10.7142,11.1024,10.6883,10.8953,217800.0],["1998-03-25",10.7918,11.18,10.7918,11.0765,243400.0],["1998-03-26",11.1282,11.5941,10.9989,11.5423,347800.0],["1998-03-27",12.0082,12.1117,11.8011,12.034,251000.0],["1998-03-30",11.8529,11.9823,11.8011,11.8529,41800.0],["1998-03-31",11.9564,12.4222,11.8529,12.2928,135400.0],["1998-04-01",12.3446,12.3446,12.2152,12.267,59400.0],["1998-04-02",12.2152,12.6293,12.1634,12.5258,113600.0],["1998-04-03",12.5257,12.6034,11.9564,12.0082,202800.0],["1998-04-06",12.0082,12.0082,11.9305,11.9564,187600.0],["1998-04-07",11.9813,11.9813,11.8776,11.9035,200200.0],["1998-04-08",11.7998,12.0072,11.7998,12.0072,54800.0],["1998-04-09",12.0332,12.2666,12.0332,12.2406,113600.0],["1998-04-13",12.3444,12.3962,12.085,12.2147,37800.0],["1998-04-14",12.3184,13.1742,12.3184,12.9149,135600.0],["1998-04-15",12.863,12.9408,12.6815,12.7074,100000.0],["1998-04-16",12.6815,12.7852,12.6815,12.7593,31800.0],["1998-04-17",12.7593,12.9668,12.6815,12.7074,94200.0],["1998-04-20",12.7334,12.7334,12.474,12.5259,114800.0],["1998-04-21",12.6296,12.7334,12.4222,12.6037,108400.0],["1998-04-22",12.6556,12.7334,12.5518,12.7334,71600.0],["1998-04-23",12.7334,12.7334,12.4222,12.4222,37200.0],["1998-04-24",12.3184,12.4481,12.0591,12.085,68800.0],["1998-04-27",11.7738,11.9035,11.5145,11.9035,198400.0],["1998-04-28",12.0072,12.5518,12.0072,12.3184,113000.0],["1998-04-29",12.2925,12.7074,12.2925,12.7074,96200.0],["1998-04-30",12.7593,12.863,12.7593,12.863,195600.0],["1998-05-01",12.863,13.4595,12.863,13.4595,106800.0],["1998-05-04",13.4595,13.5373,13.1224,13.1483,37800.0],["1998-05-05",13.1483,13.2002,12.863,12.863,33400.0],["1998-05-06",12.863,12.9149,12.6037,12.889,66000.0],["1998-05-07",12.863,12.9149,12.7593,12.889,14000.0],["1998-05-08",12.6815,13.2002,12.6815,13.2002,50000.0],["1998-05-11",13.3039,13.5373,13.2261,13.278,93400.0],["1998-05-12",13.278,13.278,12.9408,13.0705,26600.0],["1998-05-13",13.0705,13.0705,12.6815,12.7074,34600.0],["1998-05-14",12.8112,12.9149,12.7334,12.7593,80600.0],["1998-05-15",12.7074,14.0041,12.7074,13.641,273000.0],["1998-05-18",13.6929,14.0041,13.6929,13.7188,403600.0],["1998-05-19",13.9004,14.0819,13.7966,13.9004,210200.0],["1998-05-20",14.0041,14.056,13.7966,13.9004,130200.0],["1998-05-21",13.9004,13.9004,13.7188,13.8744,124400.0],["1998-05-22",13.8744,14.0041,13.7188,14.0041,83400.0],["1998-05-26",14.0041,14.0041,13.6929,13.7448,163200.0],["1998-05-27",13.6929,13.9004,13.6151,13.7966,393200.0],["1998-05-28",13.7966,14.03,13.641,14.0041,184200.0],["1998-05-29",14.0041,14.0041,13.6929,13.7707,97400.0],["1998-06-01",13.7707,13.7707,13.5892,13.6151,111000.0],["1998-06-02",13.6151,13.8744,13.6151,13.7188,33800.0],["1998-06-03",13.7707,14.1338,13.7707,14.056,106600.0],["1998-06-04",14.03,14.03,13.667,13.8226,81800.0],["1998-06-05",13.9004,13.9004,13.5892,13.6929,179400.0],["1998-06-08",13.7966,13.9004,13.667,13.6929,139400.0],["1998-06-09",13.6929,13.6929,13.2261,13.4076,194200.0],["1998-06-10",13.3039,13.4595,13.0964,13.1742,58000.0],["1998-06-11",13.1742,13.252,13.0705,13.252,55800.0],["1998-06-12",13.1483,13.1483,12.3962,12.4481,182400.0],["1998-06-15",12.5,12.5,12.1888,12.2147,134800.0],["1998-06-16",12.2147,12.2406,12.0591,12.1369,179800.0],["1998-06-17",12.1888,12.3703,12.1369,12.2406,163200.0],["1998-06-18",12.2925,12.2925,11.6182,11.6701,115200.0],["1998-06-19",11.6701,11.8257,11.4367,11.5404,147000.0],["1998-06-22",11.4886,11.4886,11.2811,11.4367,109800.0],["1998-06-23",11.4108,11.4626,10.6327,10.7883,426800.0],["1998-06-24",10.8921,10.9439,10.6846,10.7883,300600.0],["1998-06-25",10.8921,10.9958,10.6846,10.8143,209800.0],["1998-06-26",10.8402,11.0996,10.6587,10.8143,104200.0],["1998-06-29",10.8662,10.8662,10.4253,10.6328,71000.0],["1998-06-30",10.6587,11.1514,10.5809,10.8402,120000.0],["1998-07-01",11.0477,11.4108,11.0477,11.307,527600.0],["1998-07-02",11.3848,11.4626,11.307,11.4108,365600.0],["1998-07-06",11.4626,11.7738,11.0996,11.3589,207000.0],["1998-07-07",11.3589,11.4108,11.0996,11.2033,58800.0],["1998-07-08",11.2033,11.307,10.9439,11.1774,53800.0],["1998-07-09",11.2292,11.4108,11.0996,11.2033,38400.0],["1998-07-10",11.1514,11.4108,10.9699,10.9958,52200.0],["1998-07-13",10.9688,11.3327,10.8648,10.8648,48200.0],["1998-07-14",10.8648,11.0728,10.7089,10.7349,110000.0],["1998-07-15",10.7349,11.0728,10.7089,10.9168,112800.0],["1998-07-16",11.0208,11.0728,10.6569,10.7089,114800.0],["1998-07-17",10.7608,10.7608,10.345,10.4229,66600.0],["1998-07-20",10.423,10.4489,10.267,10.345,111400.0],["1998-07-21",10.267,10.4229,10.267,10.319,78400.0],["1998-07-22",10.319,10.319,9.8771,10.085,148200.0],["1998-07-23",10.137,10.137,9.8511,9.9291,300400.0],["1998-07-24",9.9031,9.9811,9.8771,9.9031,147800.0],["1998-07-27",9.9031,9.9031,9.0454,9.1753,248600.0],["1998-07-28",8.7334,9.3313,8.3176,9.3053,482600.0],["1998-07-29",9.7731,9.7731,9.4612,9.5132,229000.0],["1998-07-30",9.5132,9.6172,9.5132,9.6172,176600.0],["1998-07-31",9.5652,9.7212,9.5392,9.5392,193200.0],["1998-08-03",9.4352,9.4352,9.0453,9.2533,221600.0],["1998-08-04",9.6692,9.6692,8.8894,8.9414,282200.0],["1998-08-05",8.9414,9.0194,8.4475,8.7074,176800.0],["1998-08-06",8.6035,8.6035,8.3436,8.4995,372200.0],["1998-08-07",8.3436,8.7594,8.3436,8.3955,294200.0],["1998-08-10",8.4995,8.5775,8.1876,8.1876,151200.0],["1998-08-11",8.1356,8.1356,7.9017,7.9797,134400.0],["1998-08-12",7.9797,8.0576,7.9017,8.0316,291800.0],["1998-08-13",8.0576,8.0836,7.6937,7.8757,334800.0],["1998-08-14",7.8757,7.9277,7.7977,7.9017,156400.0],["1998-08-17",7.9017,8.0057,7.6937,7.8757,118400.0],["1998-08-18",7.7717,8.0576,7.4858,8.0316,203800.0],["1998-08-19",8.0317,8.0836,7.9797,8.0836,104400.0],["1998-08-20",8.1096,8.5255,8.1096,8.4735,332200.0],["1998-08-21",8.4735,8.4735,8.1616,8.4735,282600.0],["1998-08-24",8.3695,8.4215,8.2916,8.3176,704000.0],["1998-08-25",8.3176,8.4475,8.2916,8.3176,847200.0],["1998-08-26",8.3176,8.3436,8.2656,8.2656,932600.0],["1998-08-27",8.2656,8.2916,7.9017,7.9017,342400.0],["1998-08-28",7.9017,7.9017,7.3818,7.4338,391000.0],["1998-08-31",7.4338,7.4858,7.0699,7.0699,249000.0],["1998-09-01",7.0179,7.2259,6.6541,6.992,323600.0],["1998-09-02",7.1479,7.2259,7.0699,7.0699,108400.0],["1998-09-03",6.966,7.0699,6.862,7.0699,292000.0],["1998-09-04",7.1219,7.1219,6.966,7.0699,121000.0],["1998-09-08",7.1739,7.2519,6.966,7.0439,90800.0],["1998-09-09",7.0439,7.0439,6.706,6.758,94400.0],["1998-09-10",6.758,7.0439,6.758,7.0439,152400.0],["1998-09-11",7.0699,7.3299,7.0699,7.2519,203200.0],["1998-09-14",7.2259,7.2779,7.0179,7.0959,45000.0],["1998-09-15",7.1219,7.1219,7.0179,7.0179,122000.0],["1998-09-16",7.0699,7.1999,7.0179,7.0699,122800.0],["1998-09-17",7.0699,7.0699,6.888,6.94,248200.0],["1998-09-18",7.1739,7.1739,7.0179,7.1479,112000.0],["1998-09-21",7.1479,7.1479,6.966,6.992,102000.0],["1998-09-22",6.966,7.0699,6.888,6.94,99200.0],["1998-09-23",6.914,7.1999,6.888,6.966,143400.0],["1998-09-24",6.966,6.966,6.706,6.81,128200.0],["1998-09-25",6.836,6.836,6.68,6.706,87600.0],["1998-09-28",6.758,6.992,6.732,6.966,120000.0],["1998-09-29",6.914,6.992,6.706,6.992,61200.0],["1998-09-30",7.0439,7.2259,6.914,7.2259,27000.0],["1998-10-01",7.1219,7.1219,6.966,7.0439,70600.0],["1998-10-02",6.94,6.94,6.654,6.81,106600.0],["1998-10-05",6.81,6.888,6.758,6.758,90000.0],["1998-10-06",6.758,6.758,6.1862,6.2122,71600.0],["1998-10-07",6.2122,6.3162,5.9523,6.0302,151400.0],["1998-10-08",6.0822,6.1342,5.6144,5.7703,218400.0],["1998-10-09",5.7183,5.9003,5.6403,5.9003,156000.0],["1998-10-12",6.0302,6.1342,5.7963,5.8223,111000.0],["1998-10-13",5.8735,5.8735,5.5602,5.8735,95600.0],["1998-10-14",5.9257,6.1084,5.6907,6.1084,109600.0],["1998-10-15",5.8474,6.2128,5.8474,6.2128,67400.0],["1998-10-16",6.1606,6.3172,6.1345,6.2389,64200.0],["1998-10-19",6.2911,6.8915,6.2911,6.5522,117800.0],["1998-10-20",6.6827,6.8393,6.6566,6.8393,174600.0],["1998-10-21",6.6305,6.7088,6.265,6.7088,445200.0],["1998-10-22",6.8654,7.4658,6.8654,7.3875,151200.0],["1998-10-23",7.3614,7.7008,7.3614,7.4136,331600.0],["1998-10-26",7.4919,7.5963,7.4658,7.518,39600.0],["1998-10-27",7.518,7.5963,7.4919,7.4919,72200.0],["1998-10-28",7.4658,7.4919,7.4136,7.4397,69400.0],["1998-10-29",7.4397,7.4919,7.3875,7.4658,43600.0],["1998-10-30",7.518,7.518,7.4136,7.4397,29400.0],["1998-11-02",7.4919,7.4919,7.1265,7.1787,106600.0],["1998-11-03",7.2048,7.2048,6.9698,7.0743,111400.0],["1998-11-04",6.9698,7.0482,6.761,6.9437,109800.0],["1998-11-05",6.6827,6.7871,6.5783,6.6566,135600.0],["1998-11-06",6.6566,7.257,6.6305,7.257,256800.0],["1998-11-09",7.3092,7.5702,7.3092,7.5702,113800.0],["1998-11-10",7.518,7.518,7.3353,7.4658,99800.0],["1998-11-11",7.518,7.518,7.3614,7.3875,147200.0],["1998-11-12",7.3875,7.4919,7.257,7.4919,72400.0],["1998-11-13",7.4397,7.4919,7.3875,7.4658,89800.0],["1998-11-16",7.4658,7.4919,7.3875,7.4658,75000.0],["1998-11-17",7.4136,7.4919,7.257,7.4658,75600.0],["1998-11-18",7.4658,7.4919,7.2048,7.2048,99400.0],["1998-11-19",7.257,7.2831,7.0482,7.1004,160000.0],["1998-11-20",7.022,7.2048,7.022,7.1526,167600.0],["1998-11-23",7.1526,7.4658,7.1526,7.3353,56800.0],["1998-11-24",7.4397,7.4919,7.3614,7.4136,81400.0],["1998-11-25",7.4919,7.6486,7.4919,7.6486,88400.0],["1998-11-27",7.6224,7.7008,7.5702,7.6747,91400.0],["1998-11-30",7.7269,7.753,7.6224,7.753,115400.0],["1998-12-01",7.7269,7.7269,7.518,7.7008,80800.0],["1998-12-02",7.6485,7.7269,7.5963,7.6747,45800.0],["1998-12-03",7.7791,7.7791,7.5702,7.6747,20800.0],["1998-12-04",7.6747,7.753,7.6224,7.753,35200.0],["1998-12-07",7.7269,7.7269,7.4658,7.4919,55600.0],["1998-12-08",7.5963,8.2489,7.518,7.8835,239600.0],["1998-12-09",7.9879,7.9879,7.7791,7.8313,35600.0],["1998-12-10",7.8313,8.1445,7.8313,8.0662,122800.0],["1998-12-11",8.1706,8.3534,8.0401,8.2228,68400.0],["1998-12-14",8.2228,8.2489,7.8313,7.8835,304000.0],["1998-12-15",7.8835,8.0401,7.8313,7.9096,163800.0],["1998-12-16",7.8574,7.9357,7.6224,7.753,49000.0],["1998-12-17",7.6224,7.6747,7.4658,7.6224,135200.0],["1998-12-18",7.7269,7.8835,7.7008,7.8313,126800.0],["1998-12-21",7.7269,7.8574,7.518,7.5963,589400.0],["1998-12-22",7.5702,7.6747,7.518,7.6747,266800.0],["1998-12-23",7.6224,7.8574,7.5702,7.8574,149800.0],["1998-12-24",7.9096,7.9357,7.7269,7.7269,17400.0],["1998-12-28",7.753,7.9357,7.7269,7.8835,205600.0],["1998-12-29",7.8835,8.1184,7.8835,8.0923,176800.0],["1998-12-30",8.1184,8.1184,7.9357,7.9618,83800.0],["1998-12-31",8.014,8.51,7.9879,8.51,135800.0],["1999-01-04",8.4056,8.5361,8.1967,8.2228,160000.0],["1999-01-05",8.3273,8.51,8.2751,8.3534,133600.0],["1999-01-06",8.3534,8.7449,8.3534,8.5622,54200.0],["1999-01-07",8.6666,8.6666,8.4317,8.5622,96200.0],["1999-01-08",8.51,8.7188,8.4839,8.7188,144600.0],["1999-01-11",8.8232,8.8232,8.4839,8.6144,97000.0],["1999-01-12",8.5893,8.694,8.4321,8.4321,101400.0],["1999-01-13",8.3274,8.694,8.2227,8.694,241200.0],["1999-01-14",8.6416,8.7202,8.5893,8.6155,78200.0],["1999-01-15",8.5107,8.9035,8.4845,8.9035,75800.0],["1999-01-19",8.9035,8.9035,8.6416,8.8511,69200.0],["1999-01-20",8.7988,8.9821,8.7202,8.7726,149200.0],["1999-01-21",8.7464,8.7988,8.5893,8.6416,49800.0],["1999-01-22",8.5893,8.694,8.4845,8.694,92200.0],["1999-01-25",8.694,8.7726,8.694,8.7726,123000.0],["1999-01-26",8.7726,8.7726,8.6416,8.7726,69200.0],["1999-01-27",8.7988,9.1916,8.7464,9.1392,286000.0],["1999-01-28",9.1916,9.4272,9.1654,9.3487,166200.0],["1999-01-29",9.3487,9.3749,9.2178,9.3749,151400.0],["1999-02-01",9.3225,9.3487,9.2177,9.2701,83800.0],["1999-02-02",9.2439,9.3225,9.2177,9.2177,137800.0],["1999-02-03",9.2178,9.2439,9.2178,9.2439,80800.0],["1999-02-04",9.2178,9.2439,9.2178,9.2439,85000.0],["1999-02-05",9.2439,9.3487,9.2177,9.2177,144800.0],["1999-02-08",9.2177,9.2439,9.0868,9.2177,135200.0],["1999-02-09",9.113,9.3749,9.113,9.3225,108400.0],["1999-02-10",9.2701,9.3749,9.2178,9.2439,160600.0],["1999-02-11",9.2439,9.3225,9.2177,9.2963,80600.0],["1999-02-12",9.2701,9.2701,9.2178,9.2439,107800.0],["1999-02-16",9.3487,9.3749,9.2178,9.3487,45200.0],["1999-02-17",9.3487,9.3487,9.1916,9.2177,53600.0],["1999-02-18",9.2178,9.5844,9.2178,9.5058,180200.0],["1999-02-19",9.4796,9.7939,9.1654,9.532,160000.0],["1999-02-22",9.5582,9.5844,9.3749,9.4796,53000.0],["1999-02-23",9.4272,9.5582,9.4011,9.4796,39600.0],["1999-02-24",9.4796,9.4796,9.3225,9.4272,110400.0],["1999-02-25",9.3749,9.4272,9.3225,9.3487,77000.0],["1999-02-26",9.3487,9.3749,9.2701,9.2701,124400.0],["1999-03-01",9.2701,9.3487,9.2439,9.3487,216000.0],["1999-03-02",9.2439,9.2963,9.2439,9.2963,57400.0],["1999-03-03",9.2963,9.3749,9.2178,9.3749,131600.0],["1999-03-04",9.3749,9.8462,9.3225,9.7939,91800.0],["1999-03-05",9.7939,10.2652,9.7939,10.0557,254000.0],["1999-03-08",10.0557,10.5009,10.0557,10.4223,293000.0],["1999-03-09",10.4223,10.4485,9.9772,10.0557,109200.0],["1999-03-10",9.951,9.951,9.4011,9.4272,174600.0],["1999-03-11",9.3749,9.4011,9.0344,9.3225,163200.0],["1999-03-12",9.1654,10.0034,9.1654,9.6106,115800.0],["1999-03-15",9.6367,9.7415,9.532,9.6106,40800.0],["1999-03-16",9.532,9.6106,9.4272,9.532,44200.0],["1999-03-17",9.5582,9.5844,9.3487,9.3749,44600.0],["1999-03-18",9.3749,9.4011,9.2178,9.2439,50400.0],["1999-03-19",9.0606,9.2439,8.7464,8.7464,147800.0],["1999-03-22",8.7464,9.532,8.7464,9.4534,214000.0],["1999-03-23",9.3487,9.4011,9.1654,9.2177,246800.0],["1999-03-24",9.2177,9.532,9.1916,9.532,94600.0],["1999-03-25",9.5582,9.8986,9.5582,9.8724,101600.0],["1999-03-26",9.8724,10.1081,9.8462,10.0819,260800.0],["1999-03-29",10.0295,10.2128,10.0034,10.1081,379200.0],["1999-03-30",10.0557,10.1081,10.0034,10.0557,73800.0],["1999-03-31",10.0557,10.0557,9.7939,10.0034,72800.0],["1999-04-01",10.1081,10.1081,9.7415,9.7677,359400.0],["1999-04-05",9.7677,9.8462,9.6891,9.8462,150400.0],["1999-04-06",9.8986,10.3176,9.8986,10.2652,88600.0],["1999-04-07",10.2652,10.4223,10.2128,10.3962,53800.0],["1999-04-08",10.3962,10.3962,9.9248,9.951,87600.0],["1999-04-09",9.8462,10.0557,9.82,10.0557,216600.0],["1999-04-12",9.951,10.6318,9.951,10.4747,68600.0],["1999-04-13",10.5795,10.9199,10.3176,10.3176,108400.0],["1999-04-14",10.3186,11.1063,10.2136,11.0801,153400.0],["1999-04-15",11.0276,11.7102,11.0276,11.5789,230400.0],["1999-04-16",11.5789,12.1828,11.5527,12.0253,230200.0],["1999-04-19",11.999,12.4323,11.999,12.2616,185800.0],["1999-04-20",12.2353,12.3141,11.6577,11.8415,256200.0],["1999-04-21",11.3426,11.5264,11.1851,11.3164,167400.0],["1999-04-22",11.1063,11.1063,10.87,10.9488,125000.0],["1999-04-23",10.87,10.9225,10.7125,10.9225,70400.0],["1999-04-26",10.9225,10.975,10.765,10.9225,289800.0],["1999-04-27",11.0276,11.3164,10.8438,11.3164,144000.0],["1999-04-28",11.3164,11.7365,11.2376,11.7365,89800.0],["1999-04-29",11.9728,12.2353,11.7627,11.789,115000.0],["1999-04-30",11.894,12.1828,11.894,11.9728,52600.0],["1999-05-03",11.8678,12.1303,11.8678,11.999,75400.0],["1999-05-04",11.9203,12.0253,11.7627,11.999,135800.0],["1999-05-05",11.894,12.1303,11.894,11.9728,81000.0],["1999-05-06",12.0778,12.1566,11.9465,11.999,167000.0],["1999-05-07",12.1828,12.3929,12.0778,12.0778,139600.0],["1999-05-10",12.0778,12.3141,12.0253,12.1303,64000.0],["1999-05-11",12.1566,12.3141,12.0778,12.0778,74600.0],["1999-05-12",12.1041,12.3141,12.0778,12.1566,88200.0],["1999-05-13",12.0778,12.1828,11.9728,12.1303,57600.0],["1999-05-14",12.1303,12.3404,12.0778,12.0778,66000.0],["1999-05-17",12.0778,12.1828,12.0253,12.1828,78200.0],["1999-05-18",12.1828,12.4454,12.1303,12.1566,98000.0],["1999-05-19",12.1828,12.5767,12.1566,12.4454,233400.0],["1999-05-20",12.6029,12.9968,12.6029,12.9705,203400.0],["1999-05-21",13.2856,13.8107,13.2856,13.8107,295600.0],["1999-05-24",13.8632,14.0995,13.4956,13.6269,205800.0],["1999-05-25",13.6532,13.6532,13.4431,13.4956,171400.0],["1999-05-26",13.4956,13.6007,13.3381,13.6007,248400.0],["1999-05-27",13.6269,13.6269,13.3381,13.3381,119200.0],["1999-05-28",13.4431,13.7845,13.4431,13.5481,81400.0],["1999-06-01",13.5481,13.7057,13.5481,13.6269,126800.0],["1999-06-02",13.6532,13.6532,13.5219,13.6532,237600.0],["1999-06-03",13.6532,13.6532,13.5219,13.5481,37000.0],["1999-06-04",13.5481,13.5481,13.3381,13.3381,38400.0],["1999-06-07",13.4431,13.8107,13.2856,13.7582,57200.0],["1999-06-08",13.7319,14.2308,13.7319,14.1783,61600.0],["1999-06-09",14.0733,14.3883,14.0208,14.1258,103400.0],["1999-06-10",14.1258,14.2571,14.1258,14.2308,88000.0],["1999-06-11",14.1258,14.2571,14.0208,14.0208,74600.0],["1999-06-14",14.1258,14.1783,13.7582,13.7582,160000.0],["1999-06-15",14.3358,14.6246,14.2308,14.4934,217600.0],["1999-06-16",14.5984,15.2023,14.5984,15.0447,195400.0],["1999-06-17",14.9397,15.2023,14.7822,15.0185,144200.0],["1999-06-18",15.3336,15.3336,15.1235,15.281,204800.0],["1999-06-21",15.3073,15.3336,15.176,15.281,82600.0],["1999-06-22",15.176,15.3336,15.1235,15.1235,53200.0],["1999-06-23",15.0185,15.176,14.8347,14.9922,79400.0],["1999-06-24",15.0973,15.0973,14.4409,14.7559,227600.0],["1999-06-25",14.7559,14.7559,14.3358,14.4671,103800.0],["1999-06-28",14.4671,14.5721,14.0995,14.2308,158000.0],["1999-06-29",14.2308,14.3358,13.9945,14.0733,71800.0],["1999-06-30",13.9682,13.9945,13.4431,13.4431,421000.0],["1999-07-01",13.4431,14.1258,13.3906,14.1258,194600.0],["1999-07-02",14.1258,14.2308,13.8632,14.1783,354800.0],["1999-07-06",14.0733,14.1783,13.6532,13.6532,34600.0],["1999-07-07",13.7057,14.047,13.4431,14.047,126400.0],["1999-07-08",13.942,14.1258,13.8107,14.1258,52000.0],["1999-07-09",14.2308,14.2308,14.0733,14.0995,48200.0],["1999-07-12",14.0995,14.2308,13.9682,14.1783,149600.0],["1999-07-13",14.1783,14.2308,14.0208,14.2045,90200.0],["1999-07-14",14.1008,14.9426,14.1008,14.7848,122000.0],["1999-07-15",14.89,15.0215,14.7585,14.89,142600.0],["1999-07-16",14.8374,14.8374,14.548,14.7322,72000.0],["1999-07-19",14.7848,14.7848,14.5217,14.7059,108200.0],["1999-07-20",14.6796,14.6796,14.4954,14.4954,150200.0],["1999-07-21",14.4954,14.4954,14.1534,14.3113,99400.0],["1999-07-22",14.3112,14.4165,14.2586,14.4165,42000.0],["1999-07-23",14.2586,14.3639,14.1797,14.2849,89800.0],["1999-07-26",14.1797,14.4165,14.1797,14.3902,92800.0],["1999-07-27",14.5743,14.89,14.4691,14.7059,131600.0],["1999-07-28",14.7059,14.7059,14.2586,14.4165,22200.0],["1999-07-29",14.5217,14.7059,14.4954,14.7059,41000.0],["1999-07-30",14.7059,14.8374,14.6006,14.7322,125000.0],["1999-08-02",14.8374,15.1794,14.7322,15.1794,82000.0],["1999-08-03",15.2846,15.2846,14.6796,14.8637,97000.0],["1999-08-04",14.7322,15.1005,14.6796,15.0216,148600.0],["1999-08-05",14.9952,15.2057,14.89,15.2057,120600.0],["1999-08-06",15.1531,15.1531,14.9163,14.9952,15400.0],["1999-08-09",15.1005,15.1005,14.8637,14.9689,42000.0],["1999-08-10",15.0479,15.0479,14.89,14.9952,73000.0],["1999-08-11",14.9689,15.1268,14.9426,15.1005,29400.0],["1999-08-12",15.1531,15.1794,14.9952,15.1531,40600.0],["1999-08-13",15.1794,15.2057,14.9689,15.0216,78200.0],["1999-08-16",14.9163,15.0479,14.9163,15.0479,80200.0],["1999-08-17",15.2583,15.2583,14.9689,15.0479,54800.0],["1999-08-18",14.9952,15.3109,14.9426,15.232,200000.0],["1999-08-19",15.1531,15.3636,15.0479,15.0742,72800.0],["1999-08-20",15.1531,15.2583,14.9426,14.9952,41800.0],["1999-08-23",15.1005,15.1531,14.9426,14.9952,61400.0],["1999-08-24",14.9426,15.1268,14.89,15.1268,189800.0],["1999-08-25",15.1531,15.3636,15.1531,15.3636,185400.0],["1999-08-26",15.3635,15.6792,15.3635,15.5477,80400.0],["1999-08-27",15.5477,15.6792,14.7585,14.7585,107400.0],["1999-08-30",14.7848,15.1005,14.7585,15.1005,162600.0],["1999-08-31",15.1005,15.2583,14.9953,15.0742,95600.0],["1999-09-01",15.1531,15.3899,15.1531,15.3372,83400.0],["1999-09-02",15.3899,15.3899,15.2057,15.3109,20000.0],["1999-09-03",15.3109,15.574,15.3109,15.574,61200.0],["1999-09-07",15.5214,15.8897,15.4162,15.7582,64800.0],["1999-09-08",15.7845,16.0475,15.7845,16.0475,107000.0],["1999-09-09",15.9949,16.0475,15.8371,15.916,36200.0],["1999-09-10",15.916,16.1265,15.916,16.1265,52800.0],["1999-09-13",16.1528,16.2317,15.9949,16.1528,128400.0],["1999-09-14",16.1528,16.1528,15.6003,15.6003,59800.0],["1999-09-15",15.574,15.7187,15.5214,15.5214,136800.0],["1999-09-16",15.5477,15.6792,15.4688,15.6529,93600.0],["1999-09-17",15.574,15.7319,15.5214,15.7319,61000.0],["1999-09-20",15.6266,15.7845,15.6266,15.7845,19800.0],["1999-09-21",15.6792,15.7845,15.574,15.7845,23000.0],["1999-09-22",15.7845,15.7845,15.6792,15.6792,37600.0],["1999-09-23",15.6792,15.6792,15.2583,15.2846,36200.0],["1999-09-24",15.1794,15.3636,15.1794,15.3636,60400.0],["1999-09-27",15.3636,15.7845,15.3636,15.6266,59000.0],["1999-09-28",15.6266,15.7845,15.3635,15.3899,47200.0],["1999-09-29",15.3899,15.574,15.3109,15.5477,23800.0],["1999-09-30",15.5214,16.1002,15.3899,16.1002,58400.0],["1999-10-01",15.9949,16.0212,15.4162,15.6003,105600.0],["1999-10-04",15.6792,15.7845,15.6529,15.7055,36200.0],["1999-10-05",15.6792,15.7582,15.5214,15.5477,72200.0],["1999-10-06",15.4951,15.4951,15.0479,15.1794,92200.0],["1999-10-07",15.1794,15.1794,14.9689,14.9689,20800.0],["1999-10-08",14.9426,14.9426,14.6006,14.6532,66200.0],["1999-10-11",14.6532,14.9426,14.6532,14.9426,43800.0],["1999-10-12",14.97,15.0227,14.7592,14.7592,57800.0],["1999-10-13",14.6538,14.6538,14.1794,14.3111,62200.0],["1999-10-14",14.3111,14.4429,14.0739,14.4429,40000.0],["1999-10-15",14.4429,14.4956,13.8631,14.1794,99600.0],["1999-10-18",14.2321,14.2321,13.8104,14.1267,197200.0],["1999-10-19",14.1267,14.2848,14.0212,14.1267,12800.0],["1999-10-20",14.1267,14.1794,13.9685,14.1794,30400.0],["1999-10-21",14.2848,14.2848,13.9158,13.9685,82800.0],["1999-10-22",13.9685,13.9685,13.5205,13.7577,172200.0],["1999-10-25",13.705,13.7313,13.4941,13.5995,27200.0],["1999-10-26",13.4941,13.6523,12.5453,12.6244,100800.0],["1999-10-27",12.7034,13.2042,12.7034,13.0461,216600.0],["1999-10-28",13.1515,13.2833,13.0988,13.2042,79000.0],["1999-10-29",13.3096,13.3096,13.0197,13.0197,128200.0],["1999-11-01",13.0461,13.0724,12.9143,13.0724,100800.0],["1999-11-02",13.0724,13.0988,12.8616,12.9143,117400.0],["1999-11-03",12.9143,12.9143,12.6507,12.8352,364200.0],["1999-11-04",12.8089,12.8616,12.7298,12.8616,94600.0],["1999-11-05",12.8616,12.967,12.7562,12.9406,378600.0],["1999-11-08",12.967,13.2833,12.967,13.2569,174000.0],["1999-11-09",13.3623,13.8631,13.3623,13.8104,134400.0],["1999-11-10",13.9158,14.2321,13.8631,13.9685,153800.0],["1999-11-11",13.9685,14.7328,13.9685,14.522,162600.0],["1999-11-12",14.522,14.6801,14.4429,14.4693,72800.0],["1999-11-15",14.7065,14.7065,14.4166,14.5484,72200.0],["1999-11-16",14.4956,15.708,14.4956,15.3127,229200.0],["1999-11-17",15.6026,16.2615,15.4972,15.7607,260600.0],["1999-11-18",15.8661,16.2615,15.6553,16.0243,294600.0],["1999-11-19",16.1297,16.1824,15.8661,16.156,91400.0],["1999-11-22",16.2351,16.2351,15.9189,15.9716,190600.0],["1999-11-23",16.0243,16.0506,15.8661,15.9452,158800.0],["1999-11-24",15.9979,16.0243,15.8398,15.8398,115400.0],["1999-11-26",15.4971,15.6026,15.4971,15.6026,50400.0],["1999-11-29",15.6026,15.7607,15.4972,15.5762,254600.0],["1999-11-30",15.6026,15.7344,15.3917,15.6816,107600.0],["1999-12-01",15.5762,15.6026,15.4181,15.5235,102400.0],["1999-12-02",15.5499,15.7871,15.2863,15.7871,280800.0],["1999-12-03",15.7871,15.9979,15.6553,15.6816,109400.0],["1999-12-06",15.7871,15.9188,15.708,15.9188,120600.0],["1999-12-07",15.9716,15.9716,15.7344,15.7607,152800.0],["1999-12-08",15.7871,15.8134,15.708,15.8134,151600.0],["1999-12-09",15.8134,15.8134,14.8383,15.2863,376600.0],["1999-12-10",15.1809,15.1809,14.9173,14.9173,298800.0],["1999-12-13",14.8119,14.9173,14.153,14.6011,356600.0],["1999-12-14",14.6011,14.8646,14.6011,14.7065,243800.0],["1999-12-15",14.6011,14.6011,14.3375,14.4956,217800.0],["1999-12-16",14.4956,14.4956,14.3111,14.3111,91800.0],["1999-12-17",14.3111,14.3639,14.2321,14.3639,170600.0],["1999-12-20",14.3375,14.5484,14.0212,14.1794,47800.0],["1999-12-21",14.2848,14.5484,14.2584,14.5484,109000.0],["1999-12-22",14.5483,14.7065,14.3375,14.4166,109600.0],["1999-12-23",14.7592,15.4972,14.7592,15.4445,194400.0],["1999-12-27",15.4708,15.5235,15.2336,15.5235,216000.0],["1999-12-28",15.5235,15.7344,15.5235,15.7344,33000.0],["1999-12-29",15.7344,16.1824,15.7344,15.8134,113400.0],["1999-12-30",15.8134,15.8134,15.6816,15.6816,47400.0],["1999-12-31",15.7871,15.9452,15.7871,15.9452,22400.0],["2000-01-03",15.9452,15.9979,14.7065,14.9964,88000.0],["2000-01-04",14.7592,14.9173,14.1267,14.3111,153200.0],["2000-01-05",14.3111,14.3111,13.784,14.1267,262200.0],["2000-01-06",14.1267,14.2057,13.9685,14.1267,211800.0],["2000-01-07",14.074,14.3375,14.0212,14.3375,181600.0],["2000-01-10",14.4429,14.4956,14.2321,14.4693,107000.0],["2000-01-11",14.4429,14.4429,14.153,14.2848,79000.0],["2000-01-12",14.3672,14.3936,14.1031,14.3936,101600.0],["2000-01-13",14.3936,14.3936,14.1559,14.2615,107400.0],["2000-01-14",14.2616,14.3408,14.1559,14.2351,111400.0],["2000-01-18",14.288,14.3672,14.1295,14.1295,73200.0],["2000-01-19",14.1295,14.2087,14.0767,14.1295,51800.0],["2000-01-20",14.0767,14.6049,13.9974,14.6049,101000.0],["2000-01-21",14.6049,15.45,14.6049,15.4236,197400.0],["2000-01-24",15.4236,15.7405,15.2387,15.2915,301600.0],["2000-01-25",15.2123,15.318,14.6841,14.7105,315200.0],["2000-01-26",14.7633,15.3972,14.7633,15.1067,118600.0],["2000-01-27",15.001,15.0274,14.6049,14.6049,133600.0],["2000-01-28",14.5521,14.7898,14.2616,14.6313,86400.0],["2000-01-31",14.5521,14.5521,13.839,14.1823,118200.0],["2000-02-01",14.1823,14.1823,13.8654,14.1295,191800.0],["2000-02-02",14.2087,14.42,14.1031,14.42,67800.0],["2000-02-03",14.4728,15.1067,14.42,15.1067,145400.0],["2000-02-04",15.2123,15.7933,15.2123,15.2387,195000.0],["2000-02-07",15.1859,15.3972,15.0539,15.1595,64800.0],["2000-02-08",15.1595,15.3444,14.8426,14.9746,109000.0],["2000-02-09",15.0803,15.0803,13.6277,14.1031,541200.0],["2000-02-10",14.1031,14.1559,13.6805,13.9974,489000.0],["2000-02-11",13.9974,14.0239,12.9939,13.2051,239200.0],["2000-02-14",13.2051,14.0767,12.7562,13.9974,365600.0],["2000-02-15",14.0503,14.0503,13.9446,14.0503,49400.0],["2000-02-16",14.0503,14.1031,13.9975,14.0767,125400.0],["2000-02-17",14.1031,14.1031,13.7862,13.9974,104600.0],["2000-02-18",13.8918,13.8918,13.0731,13.0731,109800.0],["2000-02-22",13.0731,13.0731,12.6241,13.0731,192800.0],["2000-02-23",13.0731,13.39,13.0731,13.39,100400.0],["2000-02-24",13.4428,13.4428,12.941,12.9939,89400.0],["2000-02-25",12.941,12.941,12.1487,12.2015,317400.0],["2000-02-28",12.2016,12.2016,11.2772,11.5941,504600.0],["2000-02-29",11.5413,11.6733,11.5149,11.5149,265400.0],["2000-03-01",11.4092,11.4092,10.9075,11.2508,319000.0],["2000-03-02",11.33,13.0995,11.198,13.0995,678600.0],["2000-03-03",13.0203,14.6577,13.0203,14.3936,493600.0],["2000-03-06",14.288,14.288,13.4692,13.6541,207200.0],["2000-03-07",13.6013,13.6013,13.2051,13.2844,170600.0],["2000-03-08",13.2316,13.2316,12.6769,12.9939,281600.0],["2000-03-09",12.9939,12.9939,12.7298,12.8618,96600.0],["2000-03-10",12.9146,13.5221,12.8618,13.4428,53000.0],["2000-03-13",13.4164,14.1559,13.258,13.9182,232800.0],["2000-03-14",13.839,13.8654,13.2844,13.4164,101000.0],["2000-03-15",13.3372,13.6013,13.0995,13.6013,109400.0],["2000-03-16",13.6013,14.7898,13.6013,14.7898,109600.0],["2000-03-17",14.7897,14.8162,14.288,14.42,127800.0],["2000-03-20",14.3144,14.3936,14.1031,14.2615,77400.0],["2000-03-21",14.1823,14.3408,13.8126,14.288,175000.0],["2000-03-22",14.3408,14.3408,14.0503,14.1295,174200.0],["2000-03-23",14.1295,14.42,14.0503,14.2615,139200.0],["2000-03-24",14.3144,14.42,14.2615,14.288,86800.0],["2000-03-27",14.288,14.288,14.1559,14.1559,67200.0],["2000-03-28",14.1559,14.6841,14.0899,14.42,201800.0],["2000-03-29",14.3408,14.3672,13.7862,13.9974,212800.0],["2000-03-30",13.9975,14.3144,13.5221,14.0239,121200.0],["2000-03-31",14.0239,14.42,13.9446,14.3408,241200.0],["2000-04-03",14.3672,14.3672,13.7069,13.7862,130200.0],["2000-04-04",13.7862,13.7862,13.1523,13.2316,152400.0],["2000-04-05",13.2315,13.2315,12.6769,13.0467,304400.0],["2000-04-06",13.0995,13.1127,12.7297,12.941,217400.0],["2000-04-07",12.9939,13.0467,12.7033,12.7562,52800.0],["2000-04-10",12.8354,12.8882,12.6769,12.6769,69600.0],["2000-04-11",12.6769,13.3372,12.6505,13.0995,74200.0],["2000-04-12",13.0762,13.1027,12.7056,12.7056,126200.0],["2000-04-13",12.7056,12.838,12.5733,12.8115,199600.0],["2000-04-14",12.7586,12.785,12.5468,12.7056,213000.0],["2000-04-17",12.7056,12.9439,12.5203,12.9439,129400.0],["2000-04-18",12.8909,13.5527,12.785,13.2615,196400.0],["2000-04-19",13.1821,13.3409,13.0762,13.3409,90400.0],["2000-04-20",13.4468,13.5262,13.3938,13.4997,72400.0],["2000-04-24",13.4468,13.4468,12.7321,12.7321,206400.0],["2000-04-25",12.7321,13.0233,12.7321,13.0233,234000.0],["2000-04-26",12.9703,13.235,12.785,12.9174,102400.0],["2000-04-27",12.9703,13.4468,12.9174,13.2086,75000.0],["2000-04-28",13.3144,13.3409,13.1821,13.3409,26200.0],["2000-05-01",13.3409,14.2144,13.2086,14.1615,223800.0],["2000-05-02",14.0556,14.0821,13.8703,14.0027,110000.0],["2000-05-03",13.9497,14.0821,13.9497,13.9762,141800.0],["2000-05-04",13.9762,13.9762,13.7644,13.9497,65200.0],["2000-05-05",13.9497,14.1879,13.9497,14.1615,86400.0],["2000-05-08",14.1085,14.2674,13.9497,13.9497,234800.0],["2000-05-09",13.9497,13.9762,13.6585,13.738,243400.0],["2000-05-10",13.738,13.9762,13.7115,13.9762,90400.0],["2000-05-11",13.9762,14.3997,13.9762,14.3997,268600.0],["2000-05-12",14.3997,14.4526,14.1615,14.2409,62200.0],["2000-05-15",14.2409,14.3997,14.2409,14.2674,110200.0],["2000-05-16",14.2409,14.4262,14.2409,14.3997,60000.0],["2000-05-17",14.3997,14.8232,14.3203,14.7968,77600.0],["2000-05-18",14.6909,14.6909,14.2938,14.5056,81600.0],["2000-05-19",14.3997,14.7968,14.1879,14.5585,211200.0],["2000-05-22",14.585,14.6115,13.8438,13.9762,128200.0],["2000-05-23",13.8174,13.8174,13.288,13.3938,205000.0],["2000-05-24",13.4468,14.0821,13.1556,14.0821,111400.0],["2000-05-25",14.0821,14.135,13.4733,13.6056,129800.0],["2000-05-26",13.6056,13.7115,13.288,13.6056,56200.0],["2000-05-30",13.4997,14.1879,13.4997,14.1879,100200.0],["2000-05-31",14.2674,14.9291,14.2674,14.9291,187000.0],["2000-06-01",15.035,15.2467,14.7173,14.7968,286600.0],["2000-06-02",14.7968,15.2467,14.6909,14.7968,190600.0],["2000-06-05",14.8232,14.9291,14.7173,14.7173,84400.0],["2000-06-06",14.7173,14.8232,14.7173,14.7968,111600.0],["2000-06-07",14.7438,14.9026,14.7173,14.9026,105400.0],["2000-06-08",14.8497,14.9291,14.7968,14.9291,96400.0],["2000-06-09",14.8762,14.8762,14.7174,14.7438,66400.0],["2000-06-12",14.8232,15.0085,14.7438,14.8762,107800.0],["2000-06-13",14.8762,15.2203,14.8762,15.0085,117400.0],["2000-06-14",14.9556,15.1409,14.9291,15.0879,78200.0],["2000-06-15",15.035,15.3262,15.0085,15.2467,106800.0],["2000-06-16",15.2732,15.2997,15.1938,15.1938,378200.0],["2000-06-19",15.0879,15.1144,15.035,15.035,69000.0],["2000-06-20",15.0615,15.0615,14.6379,14.7173,177800.0],["2000-06-21",14.7173,14.7173,13.7644,13.7644,186400.0],["2000-06-22",13.8174,14.6644,13.7115,14.4791,255400.0],["2000-06-23",14.5585,14.5585,13.9762,14.0027,131200.0],["2000-06-26",13.9232,13.9762,13.7909,13.9762,108800.0],["2000-06-27",13.9762,14.0556,13.8703,13.8703,311800.0],["2000-06-28",13.8703,14.0556,13.5659,14.0556,201400.0],["2000-06-29",13.9762,13.9762,13.8703,13.8703,110400.0],["2000-06-30",11.4351,11.5409,10.641,10.8527,3126400.0],["2000-07-03",10.8527,11.0645,10.7468,11.0115,357400.0],["2000-07-05",11.0115,11.0115,10.8263,10.8527,248400.0],["2000-07-06",10.8527,10.9321,10.4821,10.7733,493200.0],["2000-07-07",10.7733,10.7733,10.4821,10.588,161400.0],["2000-07-10",10.641,10.9851,10.588,10.9851,441800.0],["2000-07-11",10.9851,11.7527,10.9851,11.6468,574200.0],["2000-07-12",11.6468,11.7527,11.5939,11.7527,220200.0],["2000-07-13",11.7293,12.6051,11.7028,12.4193,1088400.0],["2000-07-14",12.207,12.5785,12.207,12.5255,242200.0],["2000-07-17",12.552,12.9501,12.552,12.7908,254400.0],["2000-07-18",12.7378,12.7378,11.9416,12.0478,378400.0],["2000-07-19",12.0478,12.0478,11.5967,11.5967,285200.0],["2000-07-20",11.4905,11.8886,11.4109,11.862,476200.0],["2000-07-21",11.809,11.8886,11.7293,11.809,175200.0],["2000-07-24",11.8355,11.8886,11.6497,11.809,130600.0],["2000-07-25",11.8886,11.9416,11.2782,11.3844,216000.0],["2000-07-26",11.3844,11.3844,11.1455,11.1721,111400.0],["2000-07-27",11.1721,11.1721,10.8802,10.9863,254800.0],["2000-07-28",10.9067,10.9067,10.1902,10.8802,307400.0],["2000-07-31",11.2517,11.9151,11.2517,11.7293,277400.0],["2000-08-01",11.7824,11.7824,11.6497,11.6497,52800.0],["2000-08-02",11.6763,11.8355,11.6232,11.7028,68400.0],["2000-08-03",11.7028,11.7293,11.3048,11.3578,176800.0],["2000-08-04",11.3578,11.4374,11.119,11.4374,444800.0],["2000-08-07",11.4374,11.4374,11.3048,11.4374,39000.0],["2000-08-08",11.4374,11.4374,11.3578,11.3844,60600.0],["2000-08-09",11.4109,11.464,11.3844,11.4374,228200.0],["2000-08-10",11.4374,11.5967,11.3048,11.5436,227400.0],["2000-08-11",11.6497,11.9682,11.464,11.9682,123200.0],["2000-08-14",11.8886,12.1009,11.809,12.0478,98600.0],["2000-08-15",11.9947,12.1539,11.8886,12.1009,148800.0],["2000-08-16",12.1009,12.1805,12.0478,12.1805,127200.0],["2000-08-17",12.2866,12.3132,12.1805,12.3132,107800.0],["2000-08-18",12.3132,12.4724,12.2866,12.4193,53800.0],["2000-08-21",12.3397,12.5255,12.3397,12.3662,95200.0],["2000-08-22",12.3397,12.3928,12.2866,12.3662,173600.0],["2000-08-23",12.3662,12.5255,12.3397,12.4458,80400.0],["2000-08-24",12.4724,12.5255,12.1539,12.5255,67600.0],["2000-08-25",12.7908,13.4277,12.7908,13.2685,266000.0],["2000-08-28",13.295,13.4012,13.1889,13.4012,351400.0],["2000-08-29",13.4277,13.64,13.4012,13.64,93800.0],["2000-08-30",13.5869,13.5869,13.3216,13.4543,105600.0],["2000-08-31",13.4543,13.7462,13.3481,13.7462,144600.0],["2000-09-01",13.6931,13.6931,13.5073,13.64,57400.0],["2000-09-05",13.7462,14.0115,13.64,13.6931,171800.0],["2000-09-06",13.64,13.7992,13.6135,13.6931,106400.0],["2000-09-07",13.64,13.9054,13.64,13.7992,99800.0],["2000-09-08",13.7992,13.9054,13.7727,13.7992,93000.0],["2000-09-11",13.7992,13.985,13.7196,13.8258,129600.0],["2000-09-12",13.8258,14.1708,13.8258,14.0911,141000.0],["2000-09-13",14.1708,14.5688,14.1177,14.4361,162600.0],["2000-09-14",14.33,14.7015,14.33,14.5953,139200.0],["2000-09-15",14.4892,14.8342,14.4892,14.7811,206800.0],["2000-09-18",14.8607,15.1792,14.6484,14.675,156400.0],["2000-09-19",14.7015,14.8873,14.1708,14.2504,210800.0],["2000-09-20",14.2504,14.3565,14.1708,14.1973,78600.0],["2000-09-21",14.1973,14.1973,13.8523,13.8788,58600.0],["2000-09-22",13.8258,13.8258,13.242,13.6931,110600.0],["2000-09-25",13.5869,14.2238,13.5869,13.8258,107200.0],["2000-09-26",13.7196,14.2769,13.7196,13.9319,117400.0],["2000-09-27",13.8523,13.8523,12.8704,13.0031,198400.0],["2000-09-28",13.0297,13.8258,13.0031,13.6665,332800.0],["2000-09-29",13.7196,14.2504,13.4808,14.0911,194400.0],["2000-10-02",14.0115,14.2769,13.7196,13.7196,104600.0],["2000-10-03",13.7196,14.383,13.64,14.1442,124200.0],["2000-10-04",14.1442,14.5157,13.9054,14.5157,113400.0],["2000-10-05",14.4361,14.8342,14.1177,14.1973,137600.0],["2000-10-06",14.1177,14.1177,13.6931,13.7196,37000.0],["2000-10-09",13.64,13.64,13.3216,13.4808,107800.0],["2000-10-10",13.4277,13.4808,13.2685,13.2685,77200.0],["2000-10-11",13.2154,13.2154,12.6581,12.8704,188200.0],["2000-10-12",12.8704,13.3216,12.8704,13.1889,140600.0],["2000-10-13",13.1655,14.0964,13.1655,14.0964,207200.0],["2000-10-16",14.2028,14.3623,13.9102,14.2825,98800.0],["2000-10-17",14.3623,14.4155,13.6442,13.6974,162000.0],["2000-10-18",13.6176,13.6442,13.5112,13.6176,165800.0],["2000-10-19",13.591,14.0166,13.5378,14.0166,151800.0],["2000-10-20",14.0166,14.0432,13.8304,13.9102,114000.0],["2000-10-23",13.857,14.1762,13.8304,14.1762,120800.0],["2000-10-24",14.1762,14.4953,14.1762,14.3091,82600.0],["2000-10-25",14.256,14.256,13.8038,13.9368,134600.0],["2000-10-26",13.9368,13.9368,13.5112,13.6176,74600.0],["2000-10-27",13.6176,13.7772,13.6176,13.6974,125000.0],["2000-10-30",13.4846,13.99,13.3783,13.99,198800.0],["2000-10-31",13.99,14.8943,13.99,14.8943,119800.0],["2000-11-01",14.8943,14.8943,14.4155,14.4687,138600.0],["2000-11-02",14.4687,14.8943,14.4687,14.8943,127200.0],["2000-11-03",14.8943,14.8943,14.5751,14.6815,43800.0],["2000-11-06",14.6283,14.6549,14.2294,14.2294,58600.0],["2000-11-07",14.3091,14.3357,14.2028,14.2825,50800.0],["2000-11-08",14.3357,14.3357,14.0964,14.2294,108600.0],["2000-11-09",14.2293,14.2293,14.0166,14.0698,112000.0],["2000-11-10",14.0698,14.0698,13.8836,13.99,73200.0],["2000-11-13",13.99,13.99,13.591,13.724,165800.0],["2000-11-14",13.6708,13.8836,13.6176,13.6442,105800.0],["2000-11-15",13.6176,13.6176,13.4846,13.591,218600.0],["2000-11-16",13.6708,13.6974,13.458,13.458,172000.0],["2000-11-17",13.4846,13.591,13.458,13.591,232000.0],["2000-11-20",13.5644,13.9368,13.5644,13.9368,127400.0],["2000-11-21",13.99,13.99,13.5644,13.8836,484400.0],["2000-11-22",13.9368,13.9368,13.2985,13.5644,133000.0],["2000-11-24",13.6442,14.2028,13.6442,14.2028,38200.0],["2000-11-27",14.2294,14.3623,14.0964,14.2028,75400.0],["2000-11-28",14.2294,14.2294,13.6442,13.6442,51000.0],["2000-11-29",13.6708,13.8304,13.6176,13.6442,64200.0],["2000-11-30",13.6442,13.6708,13.1389,13.1389,107800.0],["2000-12-01",13.1655,13.724,13.1655,13.5644,38600.0],["2000-12-04",13.6176,13.7772,13.5378,13.591,172600.0],["2000-12-05",13.6176,13.9368,13.6176,13.8304,310200.0],["2000-12-06",13.7772,13.8969,13.6442,13.6442,198600.0],["2000-12-07",13.6974,13.724,13.591,13.6176,360800.0],["2000-12-08",13.6708,14.0432,13.6708,13.857,331000.0],["2000-12-11",13.7506,13.9368,13.7506,13.9368,146800.0],["2000-12-12",13.857,13.9102,13.591,13.6176,141000.0],["2000-12-13",13.6442,13.7506,13.5112,13.6974,535600.0],["2000-12-14",13.6442,13.8304,13.5112,13.6708,685600.0],["2000-12-15",13.6176,13.6708,13.3783,13.4049,140600.0],["2000-12-18",13.3517,13.5112,13.2187,13.3783,183800.0],["2000-12-19",13.3517,13.6176,13.2187,13.2187,187400.0],["2000-12-20",13.1921,13.1921,12.7665,12.8729,98800.0],["2000-12-21",12.8729,13.0591,12.7399,12.7931,286600.0],["2000-12-22",12.7665,13.1655,12.7665,13.1655,309400.0],["2000-12-26",13.1655,13.6708,13.1655,13.6176,92800.0],["2000-12-27",13.6442,14.256,13.6176,14.2028,128400.0],["2000-12-28",14.1762,14.5219,14.123,14.3357,99800.0],["2000-12-29",14.4155,14.4421,14.0698,14.0698,173200.0],["2001-01-02",14.0964,14.4421,14.0698,14.2294,123000.0],["2001-01-03",14.2559,14.7879,14.2559,14.7613,268200.0],["2001-01-04",14.6815,14.7347,14.3889,14.4155,155400.0],["2001-01-05",14.3091,14.4155,14.0432,14.1496,201200.0],["2001-01-08",14.1762,14.4155,14.0964,14.2028,95200.0],["2001-01-09",14.256,14.5219,14.0432,14.0964,180400.0],["2001-01-10",14.235,14.6615,14.1284,14.6082,217200.0],["2001-01-11",14.3416,14.9281,14.3416,14.9281,140800.0],["2001-01-12",14.9281,14.9814,14.1817,14.4216,229200.0],["2001-01-16",14.4216,14.4216,14.155,14.2616,209800.0],["2001-01-17",14.2883,14.9014,14.2883,14.6348,183800.0],["2001-01-18",14.6615,15.7811,14.6615,15.5145,811200.0],["2001-01-19",15.5145,15.6745,15.3546,15.5945,163200.0],["2001-01-22",15.4079,16.0477,15.248,15.8344,388000.0],["2001-01-23",15.7811,16.1543,15.7278,16.1543,278400.0],["2001-01-24",16.101,16.1543,16.0477,16.1277,329000.0],["2001-01-25",16.1277,16.4209,15.9411,15.9411,267400.0],["2001-01-26",15.8344,15.8344,15.3546,15.4346,99000.0],["2001-01-29",15.538,15.6745,15.538,15.6702,99800.0],["2001-01-30",15.6702,15.6702,15.4186,15.5252,83800.0],["2001-01-31",15.6105,16.4124,15.6105,16.3356,160200.0],["2001-02-01",16.3569,16.3569,15.8621,15.9602,61200.0],["2001-02-02",15.9944,15.9944,15.6958,15.7001,105200.0],["2001-02-05",15.683,15.9304,15.6702,15.8579,92200.0],["2001-02-06",15.7811,16.0925,15.7769,15.9261,85200.0],["2001-02-07",15.6745,16.229,15.6404,15.9475,631600.0],["2001-02-08",15.9475,15.9773,15.7171,15.7171,83600.0],["2001-02-09",15.7811,15.7982,15.5679,15.747,224600.0],["2001-02-12",15.7598,16.165,15.7171,15.9858,217600.0],["2001-02-13",15.9944,16.2076,15.9773,16.165,150200.0],["2001-02-14",16.165,16.2076,15.9091,16.2076,108200.0],["2001-02-15",16.2076,16.2076,16.1181,16.165,94200.0],["2001-02-16",16.1607,16.1607,15.5252,15.6361,62600.0],["2001-02-20",15.6958,16.2076,15.6958,16.1522,209200.0],["2001-02-21",16.1948,16.1948,15.6916,15.7811,121400.0],["2001-02-22",15.7811,15.9517,15.6745,15.7001,105800.0],["2001-02-23",15.7001,15.9517,15.6787,15.9091,521000.0],["2001-02-26",15.9304,16.229,15.8877,16.1948,143400.0],["2001-02-27",16.2119,17.0393,16.2076,16.3313,1018000.0],["2001-02-28",16.4635,16.6342,16.3313,16.5403,473400.0],["2001-03-01",16.2034,16.2034,14.9281,15.4783,437400.0],["2001-03-02",15.4783,15.5252,15.3162,15.4356,259000.0],["2001-03-05",15.2224,15.7811,15.1883,15.7598,233400.0],["2001-03-06",15.7811,15.9944,15.6958,15.956,280200.0],["2001-03-07",15.9602,16.4635,15.8664,15.9688,410600.0],["2001-03-08",15.973,16.165,15.9304,16.1053,59800.0],["2001-03-09",16.101,16.1437,15.6873,15.9944,160600.0],["2001-03-12",15.8877,15.8877,15.5679,15.5679,74600.0],["2001-03-13",15.5721,15.7726,15.2693,15.7555,124600.0],["2001-03-14",15.4612,15.6745,15.3759,15.5295,131800.0],["2001-03-15",15.5252,15.6702,15.5252,15.5252,83800.0],["2001-03-16",15.6318,15.6318,14.766,14.7703,234800.0],["2001-03-19",14.6935,15.5934,14.6466,15.5934,239200.0],["2001-03-20",15.5934,16.0669,15.4399,15.6745,226400.0],["2001-03-21",15.6532,15.6532,14.9281,14.9707,94000.0],["2001-03-22",14.9707,15.0134,14.4973,14.7916,92000.0],["2001-03-23",14.8215,15.312,14.8215,15.103,201000.0],["2001-03-26",15.12,15.1413,14.8428,14.9068,114200.0],["2001-03-27",14.9068,15.3077,14.5869,15.3077,187200.0],["2001-03-28",15.3333,15.3759,14.8641,15.3546,160400.0],["2001-03-29",15.3546,15.5679,15.1371,15.1627,134200.0],["2001-03-30",15.2693,15.4399,15.1413,15.2693,171600.0],["2001-04-02",15.2693,15.6105,15.0902,15.1499,152400.0],["2001-04-03",15.1541,15.1541,14.4674,14.5016,127600.0],["2001-04-04",14.5016,14.702,14.3523,14.6722,134200.0],["2001-04-05",14.7788,15.3205,14.7362,15.3205,104800.0],["2001-04-06",15.3205,15.3205,14.7148,14.7831,81200.0],["2001-04-09",14.8897,15.2266,14.8215,15.1627,81800.0],["2001-04-10",15.1605,15.8145,14.9596,15.7461,136200.0],["2001-04-11",15.8145,15.9855,15.729,15.7717,108000.0],["2001-04-12",15.9854,16.2205,15.5794,16.0538,242000.0],["2001-04-16",16.1137,16.3488,15.7418,16.306,375800.0],["2001-04-17",16.4129,16.7804,16.4129,16.7548,434800.0],["2001-04-18",16.9685,17.3104,16.883,17.2036,564400.0],["2001-04-19",17.3532,17.802,17.0754,17.6524,320200.0],["2001-04-20",17.5455,17.7379,17.0967,17.1267,214400.0],["2001-04-23",17.1395,17.2036,17.0326,17.0668,326000.0],["2001-04-24",17.054,17.4814,17.0326,17.3104,260000.0],["2001-04-25",17.3147,17.849,17.2677,17.5541,160600.0],["2001-04-26",17.6609,18.2935,17.6609,17.9516,321600.0],["2001-04-27",17.9516,18.3448,17.9088,18.3149,216400.0],["2001-04-30",18.3149,18.379,17.8661,17.8661,149800.0],["2001-05-01",17.9088,17.9088,17.5669,17.7336,169000.0],["2001-05-02",17.7592,17.7806,17.2463,17.2463,171400.0],["2001-05-03",17.3532,17.9088,17.2592,17.8447,152200.0],["2001-05-04",17.8233,18.5499,17.6267,18.5328,122600.0],["2001-05-07",18.5329,19.127,18.5329,18.8064,216600.0],["2001-05-08",18.9133,19.1056,18.785,18.815,323000.0],["2001-05-09",18.379,19.4262,18.3747,18.815,534400.0],["2001-05-10",18.8705,18.9987,18.7637,18.8876,186000.0],["2001-05-11",18.909,18.909,18.6141,18.7466,134600.0],["2001-05-14",18.379,18.6269,18.379,18.5841,123600.0],["2001-05-15",18.5927,18.7637,18.5542,18.7038,139600.0],["2001-05-16",18.7209,18.9774,18.6739,18.9774,327400.0],["2001-05-17",18.9987,19.5757,18.9987,19.4475,265600.0],["2001-05-18",19.2338,19.2381,17.5669,17.5669,1144600.0],["2001-05-21",17.8233,18.9218,17.2036,18.8449,635200.0],["2001-05-22",18.9517,18.9517,18.379,18.379,91800.0],["2001-05-23",18.379,18.5286,18.1012,18.2208,119600.0],["2001-05-24",18.3277,18.3918,18.0541,18.208,145800.0],["2001-05-25",18.2935,18.3491,17.9516,17.9943,47200.0],["2001-05-29",18.0371,18.1012,17.6951,17.6951,78000.0],["2001-05-30",17.6951,17.6951,17.2891,17.2891,68400.0],["2001-05-31",17.3959,17.7165,17.3959,17.5583,146000.0],["2001-06-01",17.7379,17.8661,17.5626,17.7336,69400.0],["2001-06-04",17.8404,18.3747,17.802,18.0712,85200.0],["2001-06-05",18.0712,18.9432,18.0712,18.55,201800.0],["2001-06-06",18.55,18.7679,18.4303,18.4901,108800.0],["2001-06-07",18.4944,18.5927,18.3362,18.3747,144200.0],["2001-06-08",18.4217,18.7124,18.2508,18.2508,81200.0],["2001-06-11",18.3576,18.5927,18.3576,18.5072,123000.0],["2001-06-12",18.5072,18.5756,18.2593,18.4559,131000.0],["2001-06-13",18.4516,18.7808,18.379,18.379,56800.0],["2001-06-14",18.2935,18.2935,17.6951,17.8404,68600.0],["2001-06-15",17.8105,17.8148,17.2677,17.4857,176000.0],["2001-06-18",17.5028,17.6737,17.3532,17.4387,337800.0],["2001-06-19",17.4387,17.4387,17.1224,17.1822,96800.0],["2001-06-20",17.2036,17.6096,17.0754,17.5498,133400.0],["2001-06-21",17.6567,17.8832,17.6567,17.7421,82400.0],["2001-06-22",17.9558,17.9772,17.7379,17.7379,81600.0],["2001-06-25",17.7379,17.849,16.9215,16.9215,99000.0],["2001-06-26",16.8702,17.4515,16.7804,16.9642,157400.0],["2001-06-27",17.0711,17.8533,16.9471,17.5754,114600.0],["2001-06-28",17.5754,18.1225,17.5754,18.0413,87400.0],["2001-06-29",18.0413,18.4431,17.8447,17.8447,265600.0],["2001-07-02",17.9516,18.1225,17.6267,17.6267,141000.0],["2001-07-03",17.7336,17.7678,17.46,17.46,80400.0],["2001-07-05",17.5241,17.5241,17.3233,17.3532,61200.0],["2001-07-06",17.3532,17.3532,16.6693,16.7975,141000.0],["2001-07-09",16.3487,16.4556,16.0923,16.2162,311000.0],["2001-07-10",16.2163,16.2163,15.5067,15.5067,399200.0],["2001-07-11",15.5067,15.5922,14.9596,15.0836,371400.0],["2001-07-12",15.1263,15.3443,14.9554,15.3315,196800.0],["2001-07-13",15.3765,16.2759,15.2051,15.8476,513200.0],["2001-07-16",16.0618,16.4387,16.0618,16.0618,106600.0],["2001-07-17",15.9547,16.6999,15.9461,16.6914,107400.0],["2001-07-18",16.6914,16.7685,16.2973,16.4087,120200.0],["2001-07-19",16.6186,17.0897,16.6143,16.7085,59400.0],["2001-07-20",16.7042,16.837,16.5115,16.6057,86400.0],["2001-07-23",16.8756,16.8756,16.5329,16.6186,129000.0],["2001-07-24",16.5757,16.6528,16.1646,16.2502,97000.0],["2001-07-25",16.2759,16.2759,16.2031,16.2545,145600.0],["2001-07-26",16.1474,16.1474,15.7191,15.9975,252600.0],["2001-07-27",16.0189,16.186,15.8605,15.9675,125000.0],["2001-07-30",15.5606,16.0618,15.3722,15.415,334400.0],["2001-07-31",15.505,16.2845,15.4407,16.2117,196000.0],["2001-08-01",16.8113,16.9398,16.4986,16.7,302400.0],["2001-08-02",16.7042,17.0255,16.5715,16.6828,190000.0],["2001-08-03",16.7042,17.2739,16.7,16.9184,126800.0],["2001-08-06",16.9227,17.2568,16.9098,17.0854,137400.0],["2001-08-07",17.0854,17.2825,17.0683,17.1882,125200.0],["2001-08-08",17.1754,17.835,17.1197,17.7236,200200.0],["2001-08-09",17.7236,17.8564,17.6594,17.7879,132000.0],["2001-08-10",17.7879,18.289,17.7322,18.289,103000.0],["2001-08-13",18.3104,18.4389,18.289,18.3532,137800.0],["2001-08-14",18.3533,18.5503,18.1991,18.1991,75000.0],["2001-08-15",18.1177,18.2976,17.8821,17.8821,75800.0],["2001-08-16",17.8864,17.9892,17.7493,17.9378,87400.0],["2001-08-17",17.9464,18.0106,17.7793,17.8521,63200.0],["2001-08-20",17.8564,17.9892,17.548,17.9292,131000.0],["2001-08-21",17.9678,18.1862,17.9035,17.9249,129600.0],["2001-08-22",17.9892,18.4732,17.9892,18.4732,92600.0],["2001-08-23",18.4732,19.2741,18.0877,18.0877,146200.0],["2001-08-24",18.4089,18.7173,18.2505,18.7173,76600.0],["2001-08-27",18.6959,19.0171,18.1605,18.2033,176400.0],["2001-08-28",17.8821,17.9249,16.9184,17.2182,233200.0],["2001-08-29",17.5609,18.2162,17.2482,17.9892,353400.0],["2001-08-30",18.4175,18.4175,17.9678,18.0534,120600.0],["2001-08-31",17.9892,18.0491,17.3467,17.5609,249600.0],["2001-09-04",17.6679,18.122,17.5609,17.9078,134600.0],["2001-09-05",17.9078,17.9463,17.7322,17.7922,109200.0],["2001-09-06",17.5609,17.5609,17.1326,17.1968,231200.0],["2001-09-07",17.1968,17.1968,17.0683,17.1454,361000.0],["2001-09-10",17.1454,17.3039,16.4944,16.7042,328400.0],["2001-09-17",16.4901,16.5972,16.1688,16.1688,106600.0],["2001-09-18",16.0618,16.3402,15.8476,15.8904,104200.0],["2001-09-19",15.8476,15.8476,14.7768,14.9867,169600.0],["2001-09-20",14.9567,14.9781,13.9587,14.1344,252400.0],["2001-09-21",13.2777,14.2714,13.2777,14.1344,245000.0],["2001-09-24",14.3485,15.1623,14.3485,15.1623,347600.0],["2001-09-25",15.1195,16.0618,15.1195,15.8433,303400.0],["2001-09-26",15.7362,15.7405,15.3765,15.475,403200.0],["2001-09-27",15.505,15.505,14.5627,15.2908,206800.0],["2001-09-28",15.2908,15.9547,15.1409,15.415,387400.0],["2001-10-01",15.2266,15.3122,14.8411,15.1923,71600.0],["2001-10-02",15.0852,15.5264,15.0852,15.505,127400.0],["2001-10-03",15.4193,16.0232,15.355,15.8262,153200.0],["2001-10-04",15.9333,16.0618,15.6206,15.7834,102800.0],["2001-10-05",15.8904,15.8904,15.3722,15.5992,69200.0],["2001-10-08",15.6035,16.0061,15.6035,15.7105,49800.0],["2001-10-09",15.6334,15.6334,15.3336,15.4193,162800.0],["2001-10-10",15.5264,16.7042,15.5264,16.7042,123600.0],["2001-10-11",16.4901,16.9184,16.4044,16.7728,201800.0],["2001-10-12",16.7042,16.7257,16.5372,16.5543,42800.0],["2001-10-15",16.5865,16.844,16.4663,16.8225,149600.0],["2001-10-16",16.8225,17.8096,16.8225,17.4877,453400.0],["2001-10-17",17.4663,17.4791,16.6552,16.6552,169200.0],["2001-10-18",16.6938,17.1229,16.6938,16.9513,112600.0],["2001-10-19",16.9728,17.595,16.8655,17.4663,101400.0],["2001-10-22",17.4705,18.3675,17.4705,18.1529,176200.0],["2001-10-23",18.1958,18.2387,17.5521,17.6508,102800.0],["2001-10-24",17.6508,17.8954,17.595,17.7667,56400.0],["2001-10-25",17.7667,18.2816,17.6594,18.2688,76000.0],["2001-10-26",18.2688,18.5391,18.0714,18.5391,47400.0],["2001-10-29",18.552,18.552,17.7195,18.0928,111600.0],["2001-10-30",18.2001,18.2001,17.7323,17.831,90600.0],["2001-10-31",17.9383,18.1958,17.6808,18.1958,223600.0],["2001-11-01",18.0242,18.1701,17.7237,17.8868,163000.0],["2001-11-02",17.9941,18.5177,17.874,18.5177,40600.0],["2001-11-05",18.5048,18.8395,18.0156,18.3031,259200.0],["2001-11-06",18.0242,18.1529,17.4233,17.7667,306800.0],["2001-11-07",17.2302,17.3847,16.093,16.093,857400.0],["2001-11-08",15.6639,17.0586,15.4064,16.7367,1341400.0],["2001-11-09",16.741,16.947,16.3505,16.7582,207400.0],["2001-11-12",16.7367,16.844,16.6509,16.7882,181800.0],["2001-11-13",16.5221,16.9084,16.5221,16.8912,243800.0],["2001-11-14",16.8912,18.0242,16.8912,17.8525,338200.0],["2001-11-15",17.7238,18.0842,17.3804,17.3804,124000.0],["2001-11-16",17.4877,17.7452,17.3933,17.7323,71400.0],["2001-11-19",17.904,17.9555,17.5735,17.8997,43600.0],["2001-11-20",17.8525,17.8525,17.5778,17.6422,80400.0],["2001-11-21",17.3375,17.6508,17.3375,17.5521,172800.0],["2001-11-23",17.595,17.8096,17.595,17.7238,35200.0],["2001-11-26",17.6379,17.874,17.5993,17.874,220000.0],["2001-11-27",17.7667,18.0671,17.6594,17.9126,93400.0],["2001-11-28",17.8525,17.904,17.7023,17.801,108600.0],["2001-11-29",18.0242,18.6679,17.8096,18.2602,219600.0],["2001-11-30",18.3675,18.4318,18.0242,18.0242,90000.0],["2001-12-03",18.0284,18.7966,18.0284,18.4747,106600.0],["2001-12-04",18.4791,18.8696,18.2774,18.8567,62800.0],["2001-12-05",18.8524,19.6334,18.8524,19.1356,226400.0],["2001-12-06",19.1399,19.2687,18.2602,18.4962,264000.0],["2001-12-07",18.6679,19.2987,18.6679,19.2043,76400.0],["2001-12-10",19.2043,19.2043,18.5649,18.5863,93400.0],["2001-12-11",18.6936,19.5476,18.6936,19.3073,367400.0],["2001-12-12",19.3116,19.5262,19.0112,19.3845,395200.0],["2001-12-13",19.3159,19.4189,19.0326,19.2386,209000.0],["2001-12-14",19.1829,19.3116,17.9812,18.037,509800.0],["2001-12-17",18.1443,19.1743,18.1443,19.1356,362400.0],["2001-12-18",19.4146,19.5047,19.2258,19.3717,230600.0],["2001-12-19",19.3116,19.9253,19.3116,19.642,205800.0],["2001-12-20",19.4704,20.6977,19.4618,20.599,428800.0],["2001-12-21",20.599,21.5002,20.5132,21.1355,1160800.0],["2001-12-24",21.4144,21.7964,21.3715,21.6762,274400.0],["2001-12-26",21.6719,22.3113,21.5646,21.8908,682000.0],["2001-12-27",22.101,22.4229,21.6976,22.0453,259400.0],["2001-12-28",22.0453,22.3156,21.5474,21.6719,306600.0],["2001-12-31",21.7148,21.9294,21.2427,21.2427,396800.0],["2002-01-02",21.2428,21.7706,21.0968,21.4058,368200.0],["2002-01-03",21.4573,21.8865,21.3457,21.6762,245000.0],["2002-01-04",21.7577,22.4444,21.6547,22.2298,263600.0],["2002-01-07",22.3156,22.7061,21.8221,22.0324,232000.0],["2002-01-08",22.0324,22.071,21.393,21.8822,359000.0],["2002-01-09",21.8865,22.144,21.4616,21.5217,230800.0],["2002-01-10",21.629,21.8006,20.9209,21.0754,357600.0],["2002-01-11",21.1798,21.2013,20.6769,21.0165,185200.0],["2002-01-14",21.124,21.1455,20.2126,20.6339,522800.0],["2002-01-15",20.419,20.8488,20.419,20.5737,196600.0],["2002-01-16",20.5737,20.6769,20.204,20.2126,148800.0],["2002-01-17",20.204,20.2513,19.9676,20.0966,340600.0],["2002-01-18",20.1826,20.8489,20.0966,20.505,325000.0],["2002-01-22",20.4834,20.5479,19.9891,20.3115,246000.0],["2002-01-23",20.29,20.9305,20.0364,20.5909,392400.0],["2002-01-24",20.6984,20.9348,20.3244,20.6339,159600.0],["2002-01-25",20.6769,21.3733,20.419,20.9778,175600.0],["2002-01-28",21.2572,21.5366,21.1497,21.2615,142000.0],["2002-01-29",21.2787,21.5409,21.1283,21.2873,327400.0],["2002-01-30",21.1798,21.7086,21.0208,21.5925,162800.0],["2002-01-31",21.7516,21.7516,21.2142,21.4894,215600.0],["2002-02-01",21.4894,21.6441,21.1755,21.4249,133400.0],["2002-02-04",21.5366,21.6011,20.1997,20.2599,241400.0],["2002-02-05",20.2599,20.6339,19.8644,20.1826,145600.0],["2002-02-06",20.1181,20.1611,19.5592,19.5592,940800.0],["2002-02-07",19.4518,19.9461,19.3443,19.5162,599000.0],["2002-02-08",19.5162,19.5592,18.678,18.9144,382000.0],["2002-02-11",18.9144,19.7742,18.9101,19.6237,251600.0],["2002-02-12",19.5807,20.29,18.9058,20.0407,219600.0],["2002-02-13",20.1481,20.4319,20.0751,20.2341,235200.0],["2002-02-14",20.2685,20.4491,19.9461,20.0966,280600.0],["2002-02-15",20.0106,20.5264,19.7742,20.0966,217800.0],["2002-02-19",19.9891,19.9891,19.1508,19.1809,238600.0],["2002-02-20",19.0735,19.0864,18.4845,19.0219,457600.0],["2002-02-21",18.6995,18.9144,18.1793,18.1793,229200.0],["2002-02-22",17.642,19.0864,17.642,19.0864,994800.0],["2002-02-25",18.7425,19.3443,18.7425,19.0649,841400.0],["2002-02-26",19.1251,19.7742,19.1251,19.6882,1016000.0],["2002-02-27",20.0966,20.4104,19.8171,20.376,386800.0],["2002-02-28",20.5264,20.5393,20.0321,20.0966,411400.0],["2002-03-01",20.1438,20.7414,20.1438,20.3115,340800.0],["2002-03-04",20.7199,21.6054,20.6769,21.5796,516000.0],["2002-03-05",21.6871,21.6871,20.9133,21.0681,853200.0],["2002-03-06",21.0853,21.7043,20.7887,21.5796,401600.0],["2002-03-07",21.859,21.9665,21.6484,21.7129,234200.0],["2002-03-08",21.8204,22.3104,21.7946,22.2244,250000.0],["2002-03-11",22.117,22.117,21.455,21.9235,193600.0],["2002-03-12",21.6441,21.6441,20.995,21.2013,225800.0],["2002-03-13",20.8489,21.3647,20.7414,21.0896,324400.0],["2002-03-14",21.0208,21.2744,20.9993,21.2529,127600.0],["2002-03-15",20.8918,21.0681,20.8488,20.9606,291400.0],["2002-03-18",21.0681,21.2787,20.9993,21.0466,265200.0],["2002-03-19",21.0509,21.3217,20.462,20.7328,481600.0],["2002-03-20",20.3115,20.6468,20.2685,20.6124,248200.0],["2002-03-21",20.5479,21.0638,20.3545,20.7887,342800.0],["2002-03-22",20.8274,20.9391,20.376,20.5393,164600.0],["2002-03-25",20.8488,20.9348,19.9891,20.0923,164200.0],["2002-03-26",20.1997,20.75,20.1997,20.5694,380000.0],["2002-03-27",20.5264,21.2357,20.5135,21.124,301800.0],["2002-03-28",21.2314,21.5581,21.1712,21.3819,246000.0],["2002-04-01",21.3776,21.3776,20.3158,20.3717,330200.0],["2002-04-02",20.4405,20.8445,20.1997,20.6468,291600.0],["2002-04-03",20.6468,20.6468,19.6366,19.8773,293400.0],["2002-04-04",19.5592,20.0966,19.5592,20.0321,195400.0],["2002-04-05",20.0321,20.4104,19.9891,20.0837,161800.0],["2002-04-08",19.7527,20.3545,19.6925,19.959,173000.0],["2002-04-09",19.9848,20.1396,19.8343,20.0192,171200.0],["2002-04-10",20.0192,20.376,20.0192,20.1997,291200.0],["2002-04-11",20.2986,20.5006,19.7957,19.8343,268000.0],["2002-04-12",19.8959,20.3782,19.8313,20.2404,100800.0],["2002-04-15",20.1328,20.4558,19.9605,19.995,231000.0],["2002-04-16",20.1026,20.5204,20.1026,20.4558,497000.0],["2002-04-17",20.4988,20.8864,20.4988,20.628,513200.0],["2002-04-18",20.6711,20.6711,20.3395,20.628,166400.0],["2002-04-19",20.628,20.7098,20.1543,20.1802,132800.0],["2002-04-22",20.1802,20.1802,20.1802,20.1802,160200.0],["2002-04-23",20.1802,20.2404,20.0294,20.0553,163600.0],["2002-04-24",20.0596,20.0768,19.8098,19.9993,292200.0],["2002-04-25",20.0036,20.0467,19.8055,19.939,166200.0],["2002-04-26",19.8744,20.0467,19.5514,19.8141,119800.0],["2002-04-29",19.8141,19.827,19.7667,19.7667,453800.0],["2002-04-30",19.3791,19.8055,19.3705,19.8055,321600.0],["2002-05-01",19.5945,19.7021,19.0562,19.4868,300400.0],["2002-05-02",19.4696,19.7495,19.4222,19.573,245600.0],["2002-05-03",19.6806,19.6806,19.3232,19.3662,456800.0],["2002-05-06",19.3662,19.3792,19.0346,19.2069,339400.0],["2002-05-07",19.2069,19.2198,18.7762,18.8753,177800.0],["2002-05-08",18.983,19.3102,18.8193,19.1638,597400.0],["2002-05-09",19.2715,19.2715,18.7719,18.7763,435400.0],["2002-05-10",18.8624,18.9614,18.5221,18.927,283400.0],["2002-05-13",19.0346,19.3146,18.9485,19.293,131000.0],["2002-05-14",19.293,19.6548,19.293,19.5902,329400.0],["2002-05-15",19.5902,20.1974,19.3146,19.939,212600.0],["2002-05-16",19.9821,20.0467,19.3232,19.3619,100600.0],["2002-05-17",19.3576,19.3791,19.1638,19.2586,241600.0],["2002-05-20",19.25,19.3318,19.1897,19.2241,128000.0],["2002-05-21",19.2715,19.2715,18.5179,18.6255,255600.0],["2002-05-22",18.604,18.6643,18.5265,18.604,180800.0],["2002-05-23",18.7116,19.0562,18.5825,18.9657,318800.0],["2002-05-24",17.1828,17.4111,16.0416,16.8599,6109000.0],["2002-05-28",17.1828,17.1828,16.7091,16.8728,1351400.0],["2002-05-29",16.7953,17.0752,16.6316,16.7694,1073800.0],["2002-05-30",16.7694,16.8685,16.3,16.3646,819000.0],["2002-05-31",16.4723,16.9589,16.455,16.7953,534600.0],["2002-06-03",16.7953,16.9417,16.5584,16.6058,1388000.0],["2002-06-04",16.5584,16.6661,16.3646,16.5799,1072800.0],["2002-06-05",16.5799,17.0106,16.5799,16.8599,415800.0],["2002-06-06",16.8168,17.0407,16.6661,16.9158,377800.0],["2002-06-07",16.9158,17.269,16.8168,16.8168,419400.0],["2002-06-10",16.623,17.2259,16.623,17.0149,371800.0],["2002-06-11",17.0536,17.0536,17.0106,17.0106,424000.0],["2002-06-12",17.0106,17.1656,16.9632,17.0106,426000.0],["2002-06-13",17.0106,17.1915,16.9245,16.9245,258000.0],["2002-06-14",16.8599,16.8599,16.4249,16.4507,346600.0],["2002-06-17",16.455,17.002,16.3646,16.8469,217000.0],["2002-06-18",16.8599,16.9675,16.7091,16.8814,381200.0],["2002-06-19",16.8814,16.9245,16.6876,16.7953,274600.0],["2002-06-20",16.7996,16.8254,16.5799,16.5842,480600.0],["2002-06-21",16.7091,16.7479,16.6015,16.6618,436000.0],["2002-06-24",16.5799,16.5799,16.2483,16.5283,332800.0],["2002-06-25",16.4594,16.5369,16.0632,16.0847,341200.0],["2002-06-26",15.934,16.0416,15.8306,15.8651,261600.0],["2002-06-27",15.8263,16.2742,15.611,16.201,244200.0],["2002-06-28",16.0933,16.4938,16.0201,16.0632,359800.0],["2002-07-01",16.1148,16.2225,15.8392,15.934,440800.0],["2002-07-02",15.934,16.0459,15.6756,15.7187,412600.0],["2002-07-03",15.6325,16.0244,15.4947,15.6756,388200.0],["2002-07-05",15.5895,16.1924,15.5593,16.1924,75000.0],["2002-07-08",16.1062,16.2526,15.934,16.0416,391400.0],["2002-07-09",15.977,15.977,15.3741,15.4172,335400.0],["2002-07-10",15.3741,15.4603,14.7798,14.7798,319400.0],["2002-07-11",14.1037,14.4224,13.9745,14.2846,536800.0],["2002-07-12",14.2988,15.607,14.2988,15.5249,1010600.0],["2002-07-15",15.5249,15.5249,14.5708,15.2486,413800.0],["2002-07-16",15.0759,15.1968,14.8946,14.9378,213000.0],["2002-07-17",15.0457,15.2875,15.0025,15.0241,796400.0],["2002-07-18",15.0241,15.1321,14.8946,14.8946,434000.0],["2002-07-19",14.8946,14.9594,14.4758,14.8946,498000.0],["2002-07-22",14.8946,14.8946,14.2902,14.3852,395800.0],["2002-07-23",14.3895,14.5017,13.5347,13.5908,393200.0],["2002-07-24",12.9518,14.1477,12.9475,13.8153,741800.0],["2002-07-25",13.8153,14.0009,13.6124,13.8196,443200.0],["2002-07-26",13.8153,14.0053,13.7721,13.8153,201000.0],["2002-07-29",14.0312,14.5708,14.0312,14.4629,323000.0],["2002-07-30",14.4629,14.4629,14.0441,14.247,265400.0],["2002-07-31",13.4915,13.4958,12.5201,12.8439,2021200.0],["2002-08-01",12.8439,13.2756,12.6928,12.9518,961600.0],["2002-08-02",13.0598,13.1461,12.0711,12.287,341600.0],["2002-08-05",12.0884,12.0884,11.7646,11.8121,428200.0],["2002-08-06",12.0884,12.4467,12.0193,12.4467,470600.0],["2002-08-07",12.4769,12.5633,12.2438,12.5244,529200.0],["2002-08-08",12.5201,13.1893,12.4122,13.1289,324200.0],["2002-08-09",13.1893,13.4181,13.0468,13.3015,353000.0],["2002-08-12",13.2972,13.3404,13.1763,13.2368,240400.0],["2002-08-13",13.3404,13.4397,13.1461,13.1461,456600.0],["2002-08-14",13.2109,13.6987,12.8957,13.6944,374200.0],["2002-08-15",13.729,14.2039,13.729,14.0743,474400.0],["2002-08-16",13.9016,14.4629,13.8585,14.2298,284000.0],["2002-08-19",14.4629,14.8903,14.3765,14.7349,290000.0],["2002-08-20",14.7478,14.7478,14.355,14.4283,522400.0],["2002-08-21",14.4629,14.7737,14.4629,14.7737,639800.0],["2002-08-22",14.7867,15.5854,14.7867,15.5854,430000.0],["2002-08-23",15.5422,15.5422,15.253,15.3091,376000.0],["2002-08-26",15.3048,15.6501,15.2616,15.607,229600.0],["2002-08-27",15.7149,15.7365,15.2832,15.2832,316600.0],["2002-08-28",15.2616,15.3307,15.1105,15.1796,337000.0],["2002-08-29",15.1364,15.2529,14.7996,15.1148,233600.0],["2002-08-30",15.1321,15.1968,15.0025,15.0025,275600.0],["2002-09-03",14.8946,14.8946,14.4024,14.4413,518600.0],["2002-09-04",14.4197,15.1105,14.3334,15.1105,431200.0],["2002-09-05",14.8946,15.0587,14.8169,14.9853,257400.0],["2002-09-06",15.0932,15.3652,15.0457,15.3263,628800.0],["2002-09-09",15.3263,15.5465,15.158,15.4127,278600.0],["2002-09-10",15.4343,15.9049,15.3048,15.5595,568200.0],["2002-09-11",15.6674,15.7797,15.4947,15.4947,298000.0],["2002-09-12",15.4559,15.4559,15.1536,15.1752,168200.0],["2002-09-13",15.0673,15.227,14.9637,15.227,144800.0],["2002-09-16",15.1752,15.1752,14.981,15.0716,145600.0],["2002-09-17",15.0716,15.1062,14.7651,14.8514,244400.0],["2002-09-18",14.8299,14.8471,14.5579,14.5579,515600.0],["2002-09-19",14.5579,14.6572,14.4586,14.4931,327200.0],["2002-09-20",14.4974,14.6356,14.4888,14.6054,185400.0],["2002-09-23",14.5492,14.6054,13.906,14.1607,370800.0],["2002-09-24",14.1175,14.247,14.0959,14.1348,404800.0],["2002-09-25",14.1305,14.3679,14.1305,14.355,467000.0],["2002-09-26",14.4629,15.1062,14.4413,14.873,414400.0],["2002-09-27",14.8514,14.9594,14.4197,14.5708,218200.0],["2002-09-30",14.5708,14.9421,14.342,14.8946,267000.0],["2002-10-01",14.8946,15.4041,14.614,15.4041,381200.0],["2002-10-02",15.3264,15.7538,15.0889,15.253,456600.0],["2002-10-03",15.2184,15.3264,14.8515,14.9378,260600.0],["2002-10-04",14.981,15.0025,14.6356,14.6831,416200.0],["2002-10-07",14.5967,14.9378,14.5708,14.6917,265400.0],["2002-10-08",14.6787,14.6787,14.3334,14.4845,310000.0],["2002-10-09",14.4413,14.4413,13.7721,13.7721,280400.0],["2002-10-10",13.7691,14.1197,13.6522,14.1197,325600.0],["2002-10-11",14.1716,15.1499,14.1327,14.7127,263200.0],["2002-10-14",14.717,15.0503,14.6954,14.8902,188600.0],["2002-10-15",15.2365,15.4745,15.1586,15.4096,260800.0],["2002-10-16",15.323,15.323,14.7603,14.9984,399400.0],["2002-10-17",15.1759,16.1152,15.1499,16.1108,360200.0],["2002-10-18",16.1022,16.3446,15.8901,16.2796,245200.0],["2002-10-21",16.232,16.6086,16.0589,16.4874,227800.0],["2002-10-22",16.271,16.2753,15.8858,15.9117,306000.0],["2002-10-23",15.9117,15.9723,15.4789,15.6347,488000.0],["2002-10-24",15.7343,16.2797,15.7343,15.8078,211200.0],["2002-10-25",15.8078,16.6216,15.7819,16.6216,175200.0],["2002-10-28",16.6649,16.9419,16.4788,16.6865,423600.0],["2002-10-29",16.6433,16.6433,16.1368,16.613,180200.0],["2002-10-30",16.5567,16.9419,16.4225,16.838,376400.0],["2002-10-31",16.838,16.9203,16.5091,16.7082,259000.0],["2002-11-01",16.6649,17.0631,16.4874,16.9246,168000.0],["2002-11-04",17.0025,17.2709,16.9895,17.0891,302200.0],["2002-11-05",17.0458,17.0848,16.6649,16.9419,129800.0],["2002-11-06",16.9419,17.5912,16.903,17.5739,236200.0],["2002-11-07",17.509,17.5999,17.141,17.141,228400.0],["2002-11-08",16.8813,16.903,16.2104,16.7947,360600.0],["2002-11-11",16.6216,16.6259,16.0156,16.1152,304000.0],["2002-11-12",16.1152,16.6649,16.1152,16.6,115800.0],["2002-11-13",16.2753,17.1843,16.2364,16.9376,248000.0],["2002-11-14",17.0242,17.141,16.7731,17.0328,137600.0],["2002-11-15",16.9679,17.0934,16.7341,17.0458,256400.0],["2002-11-18",16.9895,17.0977,16.5134,16.6779,208000.0],["2002-11-19",16.6216,16.7731,16.4268,16.6216,178200.0],["2002-11-20",16.6216,17.1194,16.6216,17.0328,217800.0],["2002-11-21",17.0545,17.3358,16.9852,17.2666,376200.0],["2002-11-22",17.206,18.0024,17.1324,18.0024,599000.0],["2002-11-25",18.0024,18.3314,17.9635,18.2232,516600.0],["2002-11-26",18.0933,18.2318,17.6605,17.7903,189200.0],["2002-11-27",17.7946,18.5218,17.7946,18.5218,210800.0],["2002-11-29",18.6127,18.6733,18.2448,18.2491,85800.0],["2002-12-02",18.353,18.7642,18.353,18.6777,340000.0],["2002-12-03",18.2665,18.5824,18.1366,18.2751,439000.0],["2002-12-04",18.2232,18.2232,17.6172,17.747,249200.0],["2002-12-05",17.76,18.037,17.509,17.7687,170200.0],["2002-12-06",17.6431,18.0284,17.6431,17.9202,208800.0],["2002-12-09",17.812,17.8163,17.2709,17.2839,267800.0],["2002-12-10",17.3358,17.5652,16.9895,17.444,375800.0],["2002-12-11",17.4007,17.4397,16.8943,17.0415,453600.0],["2002-12-12",16.7385,17.2492,16.4961,16.6606,645200.0],["2002-12-13",16.6,16.6,16.1714,16.2017,265400.0],["2002-12-16",16.0935,16.3186,15.942,16.0935,458200.0],["2002-12-17",16.1022,16.7471,16.0416,16.4398,242400.0],["2002-12-18",16.3792,16.5134,16.0849,16.2753,204200.0],["2002-12-19",16.2797,16.4225,15.9507,16.0156,286000.0],["2002-12-20",16.3186,16.6173,16.2537,16.5004,367600.0],["2002-12-23",16.4961,16.6909,16.3619,16.5004,360400.0],["2002-12-24",16.4788,16.5047,16.1974,16.2493,148600.0],["2002-12-26",16.3186,16.3186,16.1238,16.1541,146400.0],["2002-12-27",16.1585,16.1758,15.6823,15.7819,116400.0],["2002-12-30",15.7559,15.8425,15.4745,15.7819,177200.0],["2002-12-31",15.7819,16.1195,15.7126,15.8425,241000.0],["2003-01-02",15.9031,16.7515,15.6304,16.4788,589200.0],["2003-01-03",16.4701,16.8813,16.4701,16.7255,475600.0],["2003-01-06",16.6865,17.0718,16.4485,16.9895,276600.0],["2003-01-07",16.9895,16.9895,16.6952,16.7428,266000.0],["2003-01-08",16.7082,16.7731,16.4052,16.4485,207200.0],["2003-01-09",16.4917,16.9506,16.4788,16.8294,345800.0],["2003-01-10",16.8813,17.4613,16.8813,17.2276,488200.0],["2003-01-13",17.141,17.3964,16.7818,17.1757,309000.0],["2003-01-14",17.1324,17.206,17.0112,17.1367,218600.0],["2003-01-15",17.2009,17.2009,16.7888,17.0491,187400.0],["2003-01-16",17.0057,17.1141,16.5068,16.6022,199600.0],["2003-01-17",16.5936,16.5936,16.1467,16.2075,195400.0],["2003-01-21",16.1814,16.2465,15.8344,15.8344,185000.0],["2003-01-22",15.8214,16.0513,15.7042,15.83,450000.0],["2003-01-23",15.8691,16.073,15.8344,15.9906,314600.0],["2003-01-24",15.9472,15.9472,15.4917,15.5524,193400.0],["2003-01-27",15.4656,15.4656,15.1359,15.1446,199800.0],["2003-01-28",15.1576,15.2748,15.0101,15.0926,232600.0],["2003-01-29",15.0622,15.0969,14.7064,15.0839,304400.0],["2003-01-30",15.0665,15.0709,14.5546,14.5546,179800.0],["2003-01-31",14.572,15.4006,14.5112,15.1012,263200.0],["2003-02-03",15.0361,15.1186,14.7542,14.8236,150600.0],["2003-02-04",14.8236,14.9624,14.7064,14.8106,147200.0],["2003-02-05",14.7759,15.1316,14.7498,14.8149,303800.0],["2003-02-06",14.8192,14.8192,13.7304,14.2943,1525800.0],["2003-02-07",14.5112,14.5329,14.1642,14.2336,463600.0],["2003-02-10",14.1425,14.316,14.1338,14.316,247800.0],["2003-02-11",14.3594,14.4505,14.1642,14.2466,325400.0],["2003-02-12",14.2076,14.3811,14.0861,14.1815,182000.0],["2003-02-13",14.1815,14.2292,13.9776,14.1208,261800.0],["2003-02-14",14.1208,14.316,13.8822,14.2032,188800.0],["2003-02-18",14.2032,14.5242,14.2032,14.4895,131600.0],["2003-02-19",14.4678,14.4678,14.008,14.0514,260600.0],["2003-02-20",14.0904,14.3073,13.9993,14.264,95000.0],["2003-02-21",14.264,14.264,13.8822,14.0037,234200.0],["2003-02-24",14.0557,14.0557,13.5655,13.6089,212800.0],["2003-02-25",13.5655,13.6653,13.3703,13.6002,545400.0],["2003-02-26",13.6002,13.6696,13.4137,13.4918,322200.0],["2003-02-27",13.4961,13.4961,12.5807,12.828,1749000.0],["2003-02-28",12.7196,12.7239,12.3638,12.5157,1109200.0],["2003-03-03",12.559,12.6849,12.2771,12.3248,553200.0],["2003-03-04",12.3421,12.4419,12.2077,12.2554,419000.0],["2003-03-05",12.2554,12.2554,11.7999,11.9127,975400.0],["2003-03-06",11.891,11.93,11.7565,11.8649,545200.0],["2003-03-07",11.8216,11.9647,11.7608,11.9343,504400.0],["2003-03-10",11.9083,11.9083,11.7348,11.8216,466200.0],["2003-03-11",11.8216,11.8216,11.6177,11.6437,466800.0],["2003-03-12",11.6437,11.6871,11.4311,11.6046,369000.0],["2003-03-13",11.7999,11.904,11.7131,11.8996,481600.0],["2003-03-14",11.93,12.3421,11.93,12.1686,382800.0],["2003-03-17",12.1686,12.7543,12.1469,12.7413,337000.0],["2003-03-18",12.7629,13.0102,12.7326,13.0015,282600.0],["2003-03-19",13.0276,13.1013,12.9712,13.071,401600.0],["2003-03-20",13.071,13.2445,12.8844,13.1621,298400.0],["2003-03-21",13.2185,13.5134,13.1924,13.4918,349000.0],["2003-03-24",13.4484,13.4484,12.7673,12.9712,239000.0],["2003-03-25",12.8193,13.2401,12.8063,13.1013,307200.0],["2003-03-26",13.1057,13.1057,12.6632,12.7629,276400.0],["2003-03-27",12.7326,12.9712,12.5027,12.8931,191000.0],["2003-03-28",12.8627,13.0146,12.7282,12.9538,295000.0],["2003-03-31",12.9278,12.9278,12.4506,12.5157,440000.0],["2003-04-01",12.5807,12.6979,12.2901,12.5807,297400.0],["2003-04-02",12.7109,13.1273,12.7109,12.9972,317600.0],["2003-04-03",12.9712,13.0362,12.8193,12.9538,293800.0],["2003-04-04",12.9451,12.9885,12.6979,12.7976,255200.0],["2003-04-07",13.0059,13.2965,12.8974,12.9061,234200.0],["2003-04-08",12.9061,12.9061,12.6198,12.7976,274000.0],["2003-04-09",12.776,12.9885,12.6675,12.7543,299400.0],["2003-04-10",12.7976,12.8887,12.7326,12.8887,287000.0],["2003-04-11",12.9061,12.9668,12.6675,12.7803,350000.0],["2003-04-14",12.7794,13.1449,12.6619,13.1449,214400.0],["2003-04-15",13.1449,13.1971,12.9665,13.1362,218800.0],["2003-04-16",13.1406,13.3146,12.997,13.0187,316000.0],["2003-04-17",13.1493,13.2407,13.0492,13.1797,228400.0],["2003-04-21",13.2668,13.4626,13.2232,13.4626,195600.0],["2003-04-22",13.4191,13.6584,13.4016,13.5757,413200.0],["2003-04-23",13.5539,13.6192,13.0971,13.4321,405600.0],["2003-04-24",13.4321,13.5017,13.3842,13.4452,274800.0],["2003-04-25",13.4452,13.4452,13.1101,13.1406,172800.0],["2003-04-28",13.1841,13.9238,13.1623,13.7497,530200.0],["2003-04-29",13.7454,13.7454,13.1971,13.2929,447800.0],["2003-04-30",13.2885,13.3538,13.1493,13.3103,418600.0],["2003-05-01",13.3146,13.3233,12.7751,13.1841,429600.0],["2003-05-02",13.2276,13.7236,13.2276,13.6975,384000.0],["2003-05-05",13.7062,13.741,13.4582,13.6845,257800.0],["2003-05-06",13.6888,14.2501,13.6627,14.0152,451400.0],["2003-05-07",14.0326,14.5678,14.0195,14.2893,564000.0],["2003-05-08",14.2284,14.4242,14.1413,14.1457,450400.0],["2003-05-09",14.1849,14.7766,14.1196,14.5852,378400.0],["2003-05-12",14.5417,14.9028,14.4894,14.8027,260200.0],["2003-05-13",14.7984,15.1508,14.7375,14.881,444000.0],["2003-05-14",14.9028,14.9202,14.707,14.707,207200.0],["2003-05-15",14.7723,14.955,14.707,14.7897,202000.0],["2003-05-16",14.6852,14.6896,14.3589,14.3589,321200.0],["2003-05-19",14.7505,14.8985,14.6852,14.7549,864000.0],["2003-05-20",14.7592,14.7897,14.533,14.6809,354200.0],["2003-05-21",14.6809,14.6852,14.4459,14.533,161200.0],["2003-05-22",14.5547,14.8593,14.4894,14.7375,169800.0],["2003-05-23",14.7375,14.8462,14.5547,14.7723,120000.0],["2003-05-27",14.7288,14.9246,14.62,14.707,415800.0],["2003-05-28",14.7505,14.7505,14.6461,14.6852,379200.0],["2003-05-29",14.6852,15.4249,14.6635,15.2683,671400.0],["2003-05-30",15.3162,15.9688,15.3162,15.9645,374800.0],["2003-06-02",16.008,16.3082,15.8383,15.9036,610800.0],["2003-06-03",15.9036,16.0776,15.7295,16.0689,360600.0],["2003-06-04",16.0341,16.169,15.9949,16.0776,685800.0],["2003-06-05",16.0776,16.095,15.8209,15.9993,361800.0],["2003-06-06",16.0776,16.0994,15.7861,15.834,587000.0],["2003-06-09",15.7513,15.76,15.3553,15.4772,378600.0],["2003-06-10",15.4728,15.7948,15.4728,15.7948,228400.0],["2003-06-11",15.7513,16.0994,15.6643,16.0907,287400.0],["2003-06-12",16.0994,16.3605,16.0994,16.3256,379200.0],["2003-06-13",16.3256,16.3822,16.082,16.1124,383400.0],["2003-06-16",16.1211,16.578,16.0341,16.4257,469800.0],["2003-06-17",16.4997,16.7608,16.1864,16.6998,638600.0],["2003-06-18",16.6781,16.7303,16.5563,16.6955,121200.0],["2003-06-19",16.652,16.6868,16.4257,16.4605,437000.0],["2003-06-20",16.4257,16.5954,16.404,16.5345,314200.0],["2003-06-23",16.4692,16.4692,16.0124,16.1603,307400.0],["2003-06-24",16.1603,16.3387,15.8383,15.8818,332600.0],["2003-06-25",15.8818,16.2734,15.8818,16.0646,177800.0],["2003-06-26",16.0689,16.2517,16.0211,16.1429,141600.0],["2003-06-27",16.1081,16.4257,16.1081,16.2299,212200.0],["2003-06-30",16.2299,16.2734,16.0994,16.1864,580000.0],["2003-07-01",16.1733,16.1733,15.7513,16.0559,386800.0],["2003-07-02",16.1646,16.5954,16.1429,16.491,305000.0],["2003-07-03",16.404,16.4257,16.3169,16.3256,181600.0],["2003-07-07",16.404,16.7956,16.404,16.7085,232000.0],["2003-07-08",16.665,17.074,16.6215,17.0697,463600.0],["2003-07-09",17.0479,17.1872,16.8826,17.074,197000.0],["2003-07-10",17.0305,17.0479,16.8043,17.0436,333600.0],["2003-07-11",17.0305,17.2742,17.0131,17.1741,215000.0],["2003-07-14",17.3264,17.3743,17.0914,17.1045,220600.0],["2003-07-15",17.1734,17.265,17.1167,17.1516,259800.0],["2003-07-16",17.1821,17.1821,16.6196,16.8114,268200.0],["2003-07-17",16.7548,16.7548,16.5193,16.6152,466200.0],["2003-07-18",16.6152,16.7678,16.4233,16.746,245600.0],["2003-07-21",16.637,16.6588,16.4538,16.5934,569200.0],["2003-07-22",16.5934,17.0687,16.5934,16.9946,245200.0],["2003-07-23",16.9946,17.0644,16.7111,17.0644,205400.0],["2003-07-24",17.0906,17.2868,16.8463,16.8507,148800.0],["2003-07-25",16.8943,17.0731,16.746,16.9902,137000.0],["2003-07-28",17.0775,17.2693,16.9641,17.1952,150600.0],["2003-07-29",17.1385,17.2475,16.8115,16.9946,295800.0],["2003-07-30",17.0077,17.2345,16.9205,17.2345,180000.0],["2003-07-31",17.2824,17.6705,17.2824,17.4002,249000.0],["2003-08-01",17.4002,17.6226,17.3784,17.5397,281800.0],["2003-08-04",17.5397,17.5397,16.8769,17.0339,233400.0],["2003-08-05",17.0731,17.1167,16.7896,16.794,337600.0],["2003-08-06",16.8114,16.8158,16.5934,16.6806,364600.0],["2003-08-07",16.6806,16.8114,16.5847,16.6806,307000.0],["2003-08-08",16.7242,16.9074,16.7024,16.8943,266800.0],["2003-08-11",16.6806,16.9684,16.6588,16.9074,348800.0],["2003-08-12",16.9423,17.3042,16.9423,17.2737,132800.0],["2003-08-13",17.2737,17.6967,17.2737,17.5266,298800.0],["2003-08-14",17.5266,17.8581,17.4394,17.8232,269800.0],["2003-08-15",17.8232,17.8363,17.6618,17.797,62600.0],["2003-08-18",17.797,18.7259,17.749,18.582,401400.0],["2003-08-19",18.582,18.9047,18.582,18.9047,314600.0],["2003-08-20",18.7739,18.8175,18.643,18.7521,221400.0],["2003-08-21",18.7957,19.0573,18.7739,19.0573,220000.0],["2003-08-22",19.1664,19.2318,18.8175,18.8175,240800.0],["2003-08-25",18.8611,18.8611,18.3029,18.3465,451600.0],["2003-08-26",18.3552,18.3988,17.9715,18.0979,540400.0],["2003-08-27",18.0979,18.3596,18.0761,18.3334,287800.0],["2003-08-28",18.3378,18.3727,18.0587,18.3639,297200.0],["2003-08-29",18.316,18.7041,18.316,18.6125,242600.0],["2003-09-02",18.5558,19.053,18.5122,19.053,324000.0],["2003-09-03",18.9701,19.5807,18.7957,19.162,446600.0],["2003-09-04",19.1227,19.367,19.0355,19.3452,354400.0],["2003-09-05",19.319,19.5152,18.9876,19.4149,485400.0],["2003-09-08",19.3844,20.0952,19.38,19.9688,491000.0],["2003-09-09",20.0604,20.1999,19.7333,19.742,426200.0],["2003-09-10",19.6766,19.7769,19.428,19.4716,446800.0],["2003-09-11",19.476,19.6635,19.4106,19.6243,263800.0],["2003-09-12",19.6025,19.6025,19.0573,19.3888,354800.0],["2003-09-15",19.4062,19.7115,19.3321,19.3888,530600.0],["2003-09-16",19.428,19.9513,19.428,19.9513,275800.0],["2003-09-17",19.9513,20.1781,19.6897,20.1519,279200.0],["2003-09-18",20.1912,20.5183,20.1519,20.3874,205200.0],["2003-09-19",20.3002,20.4179,19.8554,19.8554,307600.0],["2003-09-22",19.79,19.7943,19.476,19.6025,332000.0],["2003-09-23",19.5806,19.8859,19.5327,19.8859,192000.0],["2003-09-24",19.5152,19.5894,19.2405,19.2405,290600.0],["2003-09-25",19.3495,19.3844,18.7695,18.8044,259600.0],["2003-09-26",18.8393,18.9221,18.5863,18.6387,196600.0],["2003-09-29",18.6561,19.0835,18.4337,18.9788,206200.0],["2003-09-30",18.9876,19.2972,18.7521,18.9919,356800.0],["2003-10-01",19.0573,19.4716,18.9265,19.4585,290800.0],["2003-10-02",19.4629,19.8379,19.4629,19.8336,254000.0],["2003-10-03",19.9862,20.4528,19.9862,20.1912,196800.0],["2003-10-06",20.213,20.4485,20.0604,20.4485,149600.0],["2003-10-07",20.3874,20.7799,20.3874,20.7537,255200.0],["2003-10-08",20.7537,20.8584,20.5706,20.6578,167600.0],["2003-10-09",20.7755,21.2378,20.7145,20.9936,290200.0],["2003-10-10",20.95,20.95,20.4921,20.6229,164400.0],["2003-10-13",20.6709,21.0416,20.6709,20.7799,175800.0],["2003-10-14",20.7843,20.9761,20.7537,20.8192,233400.0],["2003-10-15",20.8401,20.862,20.661,20.7833,302800.0],["2003-10-16",20.6741,20.7527,20.4644,20.7484,133200.0],["2003-10-17",20.7527,20.8795,20.3377,20.3377,220800.0],["2003-10-20",20.3595,20.5081,20.2809,20.3508,176800.0],["2003-10-21",20.4032,20.4251,20.2678,20.3071,300200.0],["2003-10-22",19.9226,19.9663,19.5251,19.9314,540200.0],["2003-10-23",19.8789,19.9226,19.4202,19.4726,450400.0],["2003-10-24",19.429,19.4333,19.0969,19.1799,388800.0],["2003-10-27",19.3547,19.6954,19.3066,19.643,596000.0],["2003-10-28",19.7479,20.7659,19.726,20.7091,646000.0],["2003-10-29",21.1023,21.478,21.0586,21.3207,424800.0],["2003-10-30",21.4081,21.7445,21.4081,21.4911,282400.0],["2003-10-31",21.2989,21.7576,21.2989,21.5916,220000.0],["2003-11-03",21.596,22.2906,21.596,22.1377,313200.0],["2003-11-04",22.0503,22.3256,21.8887,22.0897,306600.0],["2003-11-05",21.9804,22.129,21.845,21.9979,274400.0],["2003-11-06",22.0416,22.3999,22.0416,22.3431,160200.0],["2003-11-07",22.4479,22.6707,22.4348,22.5309,141000.0],["2003-11-10",22.5091,22.5397,22.129,22.1683,267800.0],["2003-11-11",22.1683,22.1683,21.7926,21.81,226200.0],["2003-11-12",21.8406,22.2819,21.8406,22.2819,221800.0],["2003-11-13",22.2863,22.3693,22.1202,22.212,119000.0],["2003-11-14",22.212,22.3037,21.7358,21.7751,147000.0],["2003-11-17",21.6877,21.6877,21.1678,21.4299,311400.0],["2003-11-18",21.4081,21.7314,21.2071,21.3513,172800.0],["2003-11-19",21.2421,21.6309,21.1328,21.3994,176800.0],["2003-11-20",21.2683,21.6047,21.2683,21.4343,187000.0],["2003-11-21",21.5042,21.5304,21.2465,21.4343,144200.0],["2003-11-24",21.3644,21.928,21.3644,21.928,185200.0],["2003-11-25",21.6003,22.0329,21.6003,21.9324,207000.0],["2003-11-26",22.0198,22.2207,21.762,22.0198,150200.0],["2003-11-28",21.9761,22.1071,21.9018,21.9062,92800.0],["2003-12-01",22.3431,22.3474,22.011,22.3037,200800.0],["2003-12-02",22.2382,22.6969,22.1421,22.5353,117600.0],["2003-12-03",22.5353,22.6402,22.0285,22.094,220200.0],["2003-12-04",22.0853,22.4654,21.8319,22.2295,192800.0],["2003-12-05",22.1858,22.1945,21.7314,21.7489,243800.0],["2003-12-08",21.7576,21.845,21.6309,21.7576,270400.0],["2003-12-09",21.3426,21.9193,21.2552,21.2945,644400.0],["2003-12-10",21.3382,21.4693,20.9406,21.0411,306600.0],["2003-12-11",21.1023,21.4474,21.1023,21.2552,553000.0],["2003-12-12",21.3644,21.3644,21.0367,21.2202,448200.0],["2003-12-15",21.6178,21.6178,21.028,21.028,324000.0],["2003-12-16",21.1154,21.2508,20.6916,21.1197,488000.0],["2003-12-17",21.5173,21.893,21.146,21.7139,468400.0],["2003-12-18",21.7183,21.9979,21.4256,21.727,319600.0],["2003-12-19",21.6178,21.6178,21.3207,21.5654,378400.0],["2003-12-22",21.3863,21.513,21.1896,21.2159,985600.0],["2003-12-23",21.1678,21.2552,20.993,21.111,4126600.0],["2003-12-24",21.0193,21.0979,20.9756,21.0586,325200.0],["2003-12-26",21.0804,21.1023,21.0149,21.0367,180400.0],["2003-12-29",21.0018,21.229,20.9974,21.1984,507600.0],["2003-12-30",21.2333,21.6921,21.1023,21.6833,1064200.0],["2003-12-31",21.6484,21.6877,21.4649,21.5217,683200.0],["2004-01-02",21.5654,21.8756,21.5654,21.8494,425200.0],["2004-01-05",22.1508,22.413,22.0678,22.3955,778600.0],["2004-01-06",22.4523,22.4567,22.2251,22.3474,394200.0],["2004-01-07",22.828,22.8717,22.496,22.8717,1154400.0],["2004-01-08",22.9154,23.1513,22.7625,23.1033,792400.0],["2004-01-09",23.0465,23.0465,22.461,22.6664,417000.0],["2004-01-12",22.7319,22.8455,22.4698,22.8411,344800.0],["2004-01-13",22.8105,23.0203,22.4741,22.6314,346800.0],["2004-01-14",22.6524,22.8494,22.6305,22.8056,706600.0],["2004-01-15",22.8932,22.8932,22.6305,22.7531,603000.0],["2004-01-16",22.7312,22.8757,22.7268,22.8144,453000.0],["2004-01-20",22.9238,23.1077,22.7312,22.9457,364800.0],["2004-01-21",23.0026,23.0289,22.4861,22.7619,473600.0],["2004-01-22",22.8275,22.9063,22.6086,22.7356,309800.0],["2004-01-23",22.7837,22.8625,22.241,22.6305,450000.0],["2004-01-26",22.6305,22.9238,22.4554,22.9107,365200.0],["2004-01-27",22.8013,22.8013,22.1359,22.1447,480800.0],["2004-01-28",22.1053,22.3241,21.6763,21.7813,327000.0],["2004-01-29",21.8689,21.8864,21.2298,21.4268,492400.0],["2004-01-30",21.4268,21.4487,21.2035,21.2254,470200.0],["2004-02-02",21.186,21.5056,21.081,21.3349,469000.0],["2004-02-03",21.4531,21.7463,21.4531,21.6325,618600.0],["2004-02-04",21.545,21.5625,21.0766,21.1072,490200.0],["2004-02-05",21.2823,21.5581,21.2342,21.4706,398600.0],["2004-02-06",21.4749,21.9083,21.4749,21.8952,318400.0],["2004-02-09",21.8952,22.009,21.7332,21.8952,298200.0],["2004-02-10",21.9302,22.2103,21.8426,22.2103,340400.0],["2004-02-11",22.2103,22.6481,22.149,22.6262,310000.0],["2004-02-12",22.6262,22.6262,22.241,22.2497,302400.0],["2004-02-13",22.3592,22.5386,22.3373,22.3723,320600.0],["2004-02-17",22.4817,22.8582,22.4817,22.6743,228200.0],["2004-02-18",22.5868,22.6743,22.4554,22.5649,269000.0],["2004-02-19",21.8864,22.5123,21.2342,21.8864,1639200.0],["2004-02-20",21.8207,21.8645,21.3174,21.3392,669800.0],["2004-02-23",21.3436,21.5581,21.2167,21.2298,736400.0],["2004-02-24",21.1204,21.4618,21.1204,21.2342,524200.0],["2004-02-25",21.1685,21.2736,21.0985,21.186,366400.0],["2004-02-26",21.186,21.3611,21.186,21.2298,519000.0],["2004-02-27",21.2473,21.4049,21.2123,21.2517,247200.0],["2004-03-01",21.2079,21.5187,21.151,21.51,291200.0],["2004-03-02",21.4924,21.5318,21.0854,21.2079,210200.0],["2004-03-03",21.2079,21.2823,21.0547,21.2167,211600.0],["2004-03-04",21.6544,21.6544,21.2167,21.383,225800.0],["2004-03-05",21.2955,21.58,21.1904,21.4487,208600.0],["2004-03-08",21.4487,21.4487,21.1466,21.1904,215800.0],["2004-03-09",21.186,21.2561,21.0109,21.1204,263800.0],["2004-03-10",21.3392,21.4005,20.8577,21.0547,581800.0],["2004-03-11",21.0328,21.3261,20.6651,20.6783,489800.0],["2004-03-12",20.6783,20.9015,20.6608,20.7965,448200.0],["2004-03-15",20.8227,20.8227,20.188,20.3368,442800.0],["2004-03-16",20.4463,20.4857,20.0961,20.3544,325800.0],["2004-03-17",20.4638,20.7002,20.3894,20.7002,414200.0],["2004-03-18",20.7002,20.7002,20.2405,20.5995,465400.0],["2004-03-19",20.687,20.687,20.3106,20.315,197200.0],["2004-03-22",20.315,20.315,19.7109,19.8159,406200.0],["2004-03-23",19.886,20.2931,19.7853,19.9166,274800.0],["2004-03-24",19.8291,19.9429,19.5489,19.8422,202000.0],["2004-03-25",19.9166,20.2887,19.8159,20.2887,175600.0],["2004-03-26",20.2449,20.4638,20.188,20.3938,174800.0],["2004-03-29",20.4463,20.8577,20.3544,20.5907,215000.0],["2004-03-30",20.5294,20.884,20.4638,20.884,160200.0],["2004-03-31",20.884,21.1992,20.6958,21.1204,256800.0],["2004-04-01",21.0547,21.4487,21.0547,21.3524,212400.0],["2004-04-02",21.4049,21.7682,21.4049,21.6675,220800.0],["2004-04-05",21.6675,22.0002,21.5931,22.0002,274600.0],["2004-04-06",21.8908,21.9083,21.7332,21.777,313000.0],["2004-04-07",21.777,21.8864,21.4924,21.8295,159200.0],["2004-04-08",21.9958,21.9958,21.3392,21.4487,170800.0],["2004-04-12",21.4924,21.6632,21.4487,21.6019,86600.0],["2004-04-13",21.6675,21.7069,20.9015,20.9453,149400.0],["2004-04-14",20.94,21.1462,20.6593,20.8655,137200.0],["2004-04-15",20.9225,21.1023,20.6593,20.8348,132000.0],["2004-04-16",20.9006,20.9663,20.7032,20.9444,262800.0],["2004-04-19",20.9576,21.0892,20.8304,21.0892,148400.0],["2004-04-20",21.1418,21.2515,20.769,20.8128,208000.0],["2004-04-21",20.804,21.0672,20.7997,21.0277,162000.0],["2004-04-22",20.8391,21.6374,20.8391,21.6374,205800.0],["2004-04-23",21.5585,21.7778,21.405,21.7778,273000.0],["2004-04-26",21.7339,21.769,21.4708,21.5892,233800.0],["2004-04-27",21.5892,21.9313,21.5629,21.9094,260400.0],["2004-04-28",21.8217,21.8217,21.2602,21.4488,283200.0],["2004-04-29",21.5541,21.8787,21.2164,21.3348,551800.0],["2004-04-30",21.3787,21.5585,21.2953,21.2953,392600.0],["2004-05-03",21.2734,21.712,21.2207,21.6813,401200.0],["2004-05-04",21.6067,22.6068,21.5585,22.5586,861200.0],["2004-05-05",22.5586,23.0937,22.5015,22.8393,708200.0],["2004-05-06",22.8086,22.8437,22.5454,22.7866,484000.0],["2004-05-07",22.5673,22.7647,22.177,22.2033,334200.0],["2004-05-10",21.9313,21.9313,21.3436,21.8831,342600.0],["2004-05-11",22.041,22.2866,21.9401,22.2734,376800.0],["2004-05-12",22.2735,22.2735,21.5717,22.1112,388000.0],["2004-05-13",22.1155,22.234,21.9752,22.1287,182200.0],["2004-05-14",22.0629,22.3261,21.9313,22.0015,299200.0],["2004-05-17",21.8918,21.8918,21.0672,21.4927,307200.0],["2004-05-18",21.6901,21.8875,21.5102,21.8173,207000.0],["2004-05-19",21.8875,22.291,21.7515,21.8129,261600.0],["2004-05-20",21.8129,21.8129,21.4839,21.6111,257000.0],["2004-05-21",21.8787,22.2384,21.6769,22.2384,251000.0],["2004-05-24",22.2822,22.6463,22.2296,22.3699,245600.0],["2004-05-25",22.3699,22.9401,22.2778,22.9401,265400.0],["2004-05-26",22.9182,22.9182,22.5936,22.7647,343800.0],["2004-05-27",22.7647,23.2033,22.7252,23.0717,317800.0],["2004-05-28",23.0717,23.3919,22.8963,23.2253,268400.0],["2004-06-01",23.2297,23.234,22.8261,23.1375,264200.0],["2004-06-02",23.1814,23.3349,22.7033,23.1288,327000.0],["2004-06-03",23.063,23.063,22.291,22.291,490400.0],["2004-06-04",22.4006,22.9928,22.3699,22.8349,269200.0],["2004-06-07",22.8656,23.3656,22.8086,23.3349,208600.0],["2004-06-08",23.2253,23.3788,23.0717,23.3174,167400.0],["2004-06-09",23.3174,23.8657,23.3174,23.3919,428400.0],["2004-06-10",23.3919,23.5849,23.199,23.3788,376200.0],["2004-06-14",22.8524,23.0454,22.4621,22.4752,502200.0],["2004-06-15",22.6331,23.3788,22.6331,23.3788,334200.0],["2004-06-16",23.3788,23.427,23.1639,23.199,308800.0],["2004-06-17",23.1989,23.506,22.8963,23.4007,267200.0],["2004-06-18",23.4227,23.8437,23.3788,23.5849,413400.0],["2004-06-21",23.5191,23.5455,23.2472,23.4314,192600.0],["2004-06-22",23.4314,23.4709,23.12,23.313,463000.0],["2004-06-23",23.2472,23.5542,23.1025,23.4139,375400.0],["2004-06-24",23.4139,23.5542,23.3349,23.4841,230000.0],["2004-06-25",23.4402,24.9447,23.4402,24.8482,2553800.0],["2004-06-28",24.8043,25.2517,24.7078,25.1245,571000.0],["2004-06-29",25.1245,25.3307,25.028,25.0894,647400.0],["2004-06-30",25.2605,25.3,24.9052,24.9578,802400.0],["2004-07-01",24.9578,24.9578,24.6727,24.7956,428800.0],["2004-07-02",24.5631,24.8043,24.4183,24.778,210400.0],["2004-07-06",24.778,24.8043,24.2341,24.3394,196000.0],["2004-07-07",24.3438,24.7122,24.3394,24.4885,294400.0],["2004-07-08",24.4447,24.4447,23.9051,24.0104,340600.0],["2004-07-09",24.0981,24.2867,24.0279,24.0981,137800.0],["2004-07-12",24.1157,24.1157,23.7955,23.9841,244200.0],["2004-07-13",24.256,24.3876,24.1683,24.1902,235400.0],["2004-07-14",24.1841,24.2236,23.9117,24.1665,344800.0],["2004-07-15",24.1226,24.2588,23.9996,24.1885,239800.0],["2004-07-16",24.2412,24.2412,24.0918,24.1929,285600.0],["2004-07-19",24.083,24.2764,24.0347,24.1094,325000.0],["2004-07-20",24.1138,24.3335,24.0215,24.3159,171800.0],["2004-07-21",24.3115,24.5136,24.0347,24.0611,331600.0],["2004-07-22",24.0611,24.1753,23.9029,24.1314,448800.0],["2004-07-23",24.1358,24.1358,23.6173,23.8414,230000.0],["2004-07-26",23.8414,23.9556,23.4283,23.6173,251200.0],["2004-07-27",23.6173,24.2412,23.4064,24.2324,286200.0],["2004-07-28",24.1665,24.1665,23.692,23.9776,160400.0],["2004-07-29",23.9029,23.9292,23.3888,23.7052,498400.0],["2004-07-30",23.6392,24.7948,23.6392,24.6059,347200.0],["2004-08-02",24.1665,24.6367,24.1621,24.6059,315000.0],["2004-08-03",24.562,24.7817,24.3906,24.4961,221200.0],["2004-08-04",24.4653,24.562,24.1006,24.4214,164400.0],["2004-08-05",24.1006,24.4082,23.9776,23.9908,213000.0],["2004-08-06",23.6393,23.6436,23.1691,23.3361,333200.0],["2004-08-09",23.3361,23.5558,23.112,23.2218,169800.0],["2004-08-10",23.2218,23.3229,23.0241,23.3229,414000.0],["2004-08-11",23.09,23.4679,22.6506,23.4152,344400.0],["2004-08-12",23.2877,23.3536,22.7561,22.923,333000.0],["2004-08-13",22.9099,23.0461,22.7429,22.9274,208600.0],["2004-08-16",22.8176,23.2746,22.8176,23.2746,342800.0],["2004-08-17",23.4415,23.547,23.3536,23.4855,139000.0],["2004-08-18",23.3976,24.0962,23.2877,24.0962,182000.0],["2004-08-19",23.9864,24.1006,23.8194,23.96,209800.0],["2004-08-20",24.0039,24.3159,24.0039,24.3159,139800.0],["2004-08-23",24.1665,24.562,24.1665,24.4302,180000.0],["2004-08-24",24.4477,24.54,24.1709,24.2192,153400.0],["2004-08-25",24.2193,24.54,24.0259,24.4961,123400.0],["2004-08-26",24.5971,24.5971,24.0611,24.2456,287800.0],["2004-08-27",24.3554,24.5664,24.3247,24.562,193800.0],["2004-08-30",24.4521,24.5224,24.1797,24.3511,89600.0],["2004-08-31",24.3643,24.4126,23.8897,24.2324,147200.0],["2004-09-01",24.2544,24.562,24.2544,24.3423,106400.0],["2004-09-02",24.2764,24.373,24.1006,24.3642,243200.0],["2004-09-03",24.3643,24.4038,24.0523,24.0611,142200.0],["2004-09-07",24.0435,24.5049,23.9644,24.4302,321000.0],["2004-09-08",24.4477,24.4785,24.2105,24.2105,137400.0],["2004-09-09",24.2983,24.5708,24.228,24.4653,146400.0],["2004-09-10",24.4214,24.6674,24.3555,24.6499,203800.0],["2004-09-13",24.6498,24.9926,24.6498,24.7685,262400.0],["2004-09-14",24.8783,25.1551,24.685,25.0892,252400.0],["2004-09-15",25.0892,25.1727,24.9091,25.0453,200400.0],["2004-09-16",24.9355,25.1771,24.9267,25.1068,185800.0],["2004-09-17",25.1727,25.5814,24.9398,25.5814,237000.0],["2004-09-20",25.4847,25.7923,25.4364,25.7659,288600.0],["2004-09-21",25.678,25.8362,25.4803,25.4847,146000.0],["2004-09-22",25.3749,25.3749,25.1156,25.1156,162600.0],["2004-09-23",25.1595,25.265,24.8651,24.9794,312600.0],["2004-09-24",25.0233,25.265,24.7773,24.8476,158400.0],["2004-09-27",24.6718,24.7026,24.3555,24.3862,155800.0],["2004-09-28",24.4961,25.1903,24.3423,25.1639,225000.0],["2004-09-29",24.9574,25.3397,24.9574,25.2211,205800.0],["2004-09-30",25.1771,25.3045,25.0057,25.2474,328800.0],["2004-10-01",25.3002,25.8011,25.3002,25.7395,157400.0],["2004-10-04",25.8494,26.091,25.7747,25.8362,251000.0],["2004-10-05",25.7923,25.7967,25.5945,25.6604,161600.0],["2004-10-06",25.7044,25.7615,25.4847,25.7044,223800.0],["2004-10-07",26.1438,27.7256,26.1218,27.418,2643000.0],["2004-10-08",27.418,27.5894,26.8688,26.9742,1506800.0],["2004-10-11",27.0841,27.2203,26.7809,26.8248,293600.0],["2004-10-12",26.8029,27.027,26.6051,26.8644,233200.0],["2004-10-13",27.0219,27.2772,26.5906,26.5994,404400.0],["2004-10-14",26.595,26.6082,26.2518,26.4102,260000.0],["2004-10-15",26.4762,26.6699,26.4278,26.5158,779600.0],["2004-10-18",26.3398,26.7359,26.3398,26.5378,432400.0],["2004-10-19",26.6038,27.286,26.6038,26.7403,219000.0],["2004-10-20",26.6743,27.0924,26.6479,27.0175,273400.0],["2004-10-21",27.0439,27.242,26.8195,27.0263,256600.0],["2004-10-22",27.0659,27.0879,26.639,26.6479,268000.0],["2004-10-25",26.6655,26.7447,26.4278,26.6038,239400.0],["2004-10-26",26.6259,26.8459,26.4058,26.7579,210800.0],["2004-10-27",26.6699,27.1848,26.6699,27.1848,552400.0],["2004-10-28",27.1188,27.1188,26.639,26.8459,465000.0],["2004-10-29",26.8415,27.2552,26.5774,27.1364,391000.0],["2004-11-01",27.1364,27.1408,26.6346,26.8327,482400.0],["2004-11-02",26.8239,27.0175,26.6038,26.6831,332800.0],["2004-11-03",26.8239,27.1275,26.7535,26.8723,350400.0],["2004-11-04",26.8459,27.0131,26.7667,26.9339,411000.0],["2004-11-05",26.9999,27.1892,26.8415,27.1232,1017200.0],["2004-11-08",27.11,27.8405,27.11,27.6997,388200.0],["2004-11-09",27.6997,27.7261,26.8415,27.4708,467600.0],["2004-11-10",27.4708,27.506,27.1408,27.4092,394600.0],["2004-11-11",27.3212,27.6381,27.3212,27.484,342600.0],["2004-11-12",27.5721,27.5721,27.242,27.5192,289800.0],["2004-11-15",27.5148,27.9946,27.3476,27.8625,214600.0],["2004-11-16",27.7305,27.7305,27.374,27.6161,239200.0],["2004-11-17",27.6337,28.0254,27.4268,27.5545,231200.0],["2004-11-18",27.6293,27.8053,27.4796,27.6865,155000.0],["2004-11-19",27.418,27.5457,26.8679,26.8679,302800.0],["2004-11-22",26.7139,27.2112,26.6038,27.1584,435600.0],["2004-11-23",27.11,27.11,26.3486,26.6963,475200.0],["2004-11-24",27.132,27.4092,27.0835,27.2948,296600.0],["2004-11-26",27.2948,27.396,27.1408,27.2464,44800.0],["2004-11-29",27.2464,27.44,27.0043,27.1496,454400.0],["2004-11-30",26.9119,27.2288,26.7579,27.088,265000.0],["2004-12-01",27.0924,27.4576,27.0703,27.4004,698400.0],["2004-12-02",27.418,27.7173,27.286,27.5501,344200.0],["2004-12-03",27.44,27.8581,27.44,27.6733,381200.0],["2004-12-06",27.6293,27.6293,27.3784,27.4092,312000.0],["2004-12-07",27.374,27.374,26.551,26.5862,502600.0],["2004-12-08",26.4542,26.6699,26.4454,26.4542,5181000.0],["2004-12-09",26.4498,26.9251,26.1814,26.7359,2060600.0],["2004-12-10",26.6038,26.8547,26.4014,26.5378,838000.0],["2004-12-13",26.4498,26.6214,26.4102,26.5114,715800.0],["2004-12-14",26.5158,26.7579,26.4498,26.7579,904800.0],["2004-12-15",26.8239,26.8459,26.4454,26.5818,1016600.0],["2004-12-16",26.5818,26.6215,26.1858,26.375,1132000.0],["2004-12-17",26.375,26.4278,26.2738,26.4058,707600.0],["2004-12-20",26.2738,26.419,26.2738,26.3618,627200.0],["2004-12-21",26.4718,26.8459,26.3926,26.8019,678200.0],["2004-12-22",26.6919,26.8855,26.5246,26.6699,657200.0],["2004-12-23",26.6787,26.8107,26.529,26.5378,285600.0],["2004-12-27",26.6699,26.6699,26.2518,26.3354,252800.0],["2004-12-28",26.2958,26.5686,26.2958,26.5378,773000.0],["2004-12-29",26.6258,26.6655,26.5422,26.5774,275400.0],["2004-12-30",26.5378,26.7887,26.5378,26.7887,365000.0],["2004-12-31",26.7579,26.8459,26.6831,26.7447,305800.0],["2005-01-03",26.6787,26.7667,26.3926,26.4322,610600.0],["2005-01-04",26.4058,26.5818,25.9349,26.0229,984200.0],["2005-01-05",26.0757,26.309,26.0141,26.0493,1033600.0],["2005-01-06",26.1197,26.3266,26.0669,26.1505,936600.0],["2005-01-07",26.2606,26.2738,26.0977,26.1373,463800.0],["2005-01-10",26.0757,26.3266,26.0713,26.2298,435600.0],["2005-01-11",26.1638,26.2738,26.0933,26.2562,489800.0],["2005-01-12",26.276,26.276,26.0556,26.2143,451800.0],["2005-01-13",26.2231,26.2936,25.9542,26.0379,356400.0],["2005-01-14",26.0335,26.2275,25.985,26.1217,345000.0],["2005-01-18",26.2099,26.2099,25.8483,26.1702,317200.0],["2005-01-19",26.0997,26.0997,25.9057,26.0247,379800.0],["2005-01-20",25.9233,26.0379,25.6985,25.7778,625400.0],["2005-01-21",25.6896,25.9057,25.478,25.575,409800.0],["2005-01-24",25.6632,25.7029,25.0283,25.1077,912200.0],["2005-01-25",25.1518,25.2355,24.9313,25.0283,546400.0],["2005-01-26",25.0857,25.6808,25.0195,25.6015,507400.0],["2005-01-27",25.672,25.963,25.4472,25.9145,626200.0],["2005-01-28",25.9145,26.0115,25.6367,25.747,588200.0],["2005-01-31",25.6808,25.8572,25.5045,25.5971,1045800.0],["2005-02-01",25.5706,25.5706,25.0195,25.24,1456800.0],["2005-02-02",25.3943,25.4383,25.1562,25.4383,917600.0],["2005-02-03",25.5265,25.5574,25.3149,25.4913,590200.0],["2005-02-04",26.0115,26.3377,25.9453,26.3025,1081000.0],["2005-02-07",26.2319,26.4215,26.1305,26.4127,608000.0],["2005-02-08",26.4524,27.7,26.4524,27.5105,2157000.0],["2005-02-09",27.5104,27.7573,27.4443,27.7088,1401000.0],["2005-02-10",27.9954,28.2335,27.8014,28.1056,1140000.0],["2005-02-11",27.9866,28.6435,27.9205,28.5774,458600.0],["2005-02-14",28.5421,28.6126,28.3834,28.5818,438000.0],["2005-02-15",28.6347,28.6347,28.3305,28.5112,1211600.0],["2005-02-16",28.5112,28.6435,28.3128,28.6391,655200.0],["2005-02-17",28.6126,28.617,28.3437,28.4363,717400.0],["2005-02-18",28.4804,28.5289,28.0792,28.3349,585800.0],["2005-02-22",28.3393,28.3393,27.6824,27.7177,357600.0],["2005-02-23",27.7221,27.9072,27.5722,27.8014,350600.0],["2005-02-24",27.6648,27.8058,27.1137,27.5105,1914800.0],["2005-02-25",27.5986,28.11,27.5281,28.0836,605400.0],["2005-02-28",28.0395,28.4804,28.0174,28.4804,786800.0],["2005-03-01",28.4363,28.9036,28.4363,28.8419,688000.0],["2005-03-02",28.6788,29.1329,28.6655,28.811,624200.0],["2005-03-03",28.7669,29.2783,28.7008,29.2298,634000.0],["2005-03-04",29.2299,29.49,28.9477,29.3842,673200.0],["2005-03-07",29.3401,29.706,29.3268,29.5561,411000.0],["2005-03-08",29.5781,29.7413,29.2519,29.2739,667000.0],["2005-03-09",29.2519,29.4856,29.0623,29.2078,354000.0],["2005-03-10",29.2078,29.4944,29.2034,29.3577,437600.0],["2005-03-11",29.3577,29.4944,29.2034,29.2387,279200.0],["2005-03-14",29.2739,29.7236,29.2739,29.6619,348400.0],["2005-03-15",29.6575,29.8779,29.587,29.6399,446800.0],["2005-03-16",29.5958,29.6531,29.318,29.4679,514200.0],["2005-03-17",29.4679,29.825,29.4679,29.6531,365800.0],["2005-03-18",29.6531,29.7942,29.5781,29.7809,505200.0],["2005-03-21",29.7809,29.7809,29.5385,29.6839,318800.0],["2005-03-22",29.6707,30.019,29.6266,29.6928,1052000.0],["2005-03-23",29.5825,29.7809,29.5385,29.6222,440600.0],["2005-03-24",29.6443,29.7545,29.3974,29.3974,296000.0],["2005-03-28",29.4856,29.5164,29.1725,29.2298,322800.0],["2005-03-29",29.2078,29.3004,28.714,28.7581,321800.0],["2005-03-30",28.7581,29.2166,28.7581,29.1329,299400.0],["2005-03-31",29.1329,29.1417,28.811,28.8772,353200.0],["2005-04-01",29.1417,29.2078,28.3305,28.4186,765000.0],["2005-04-04",28.4627,28.498,28.2291,28.4363,413400.0],["2005-04-05",28.4804,29.0667,28.4804,28.7096,284800.0],["2005-04-06",28.7449,28.8772,28.6259,28.6391,436000.0],["2005-04-07",28.5509,28.9433,28.5112,28.9345,270600.0],["2005-04-08",28.8242,29.0755,28.8242,28.9212,376800.0],["2005-04-11",28.908,28.9345,28.5641,28.5641,241600.0],["2005-04-12",28.595,28.8639,28.3922,28.6479,281200.0],["2005-04-13",28.6903,28.6903,28.0411,28.1383,236400.0],["2005-04-14",28.3061,28.3944,27.9661,28.1427,512800.0],["2005-04-15",28.1471,28.1515,27.6172,27.7894,1888200.0],["2005-04-18",27.679,27.8336,27.5466,27.5819,772000.0],["2005-04-19",27.6923,28.3105,27.6658,28.2399,475400.0],["2005-04-20",28.262,28.6506,28.262,28.39,824400.0],["2005-04-21",28.4386,28.8934,28.4386,28.6373,419800.0],["2005-04-22",28.6373,28.6991,28.2443,28.3723,405600.0],["2005-04-25",28.5931,28.9243,28.5667,28.9243,345800.0],["2005-04-26",28.8802,28.9199,28.3414,28.3679,396600.0],["2005-04-27",28.3591,28.3591,27.732,27.9882,816200.0],["2005-04-28",28.0412,28.1604,27.2286,27.2595,725400.0],["2005-04-29",29.1451,30.0062,28.571,29.8826,1776400.0],["2005-05-02",29.6618,30.5936,29.653,30.5759,861800.0],["2005-05-03",30.9115,31.9272,30.8718,31.2515,1419400.0],["2005-05-04",31.2515,31.6666,30.8894,31.0705,1543200.0],["2005-05-05",31.2559,31.2559,30.3198,30.6024,800800.0],["2005-05-06",30.8232,31.0881,30.7172,30.9645,742800.0],["2005-05-09",31.0219,31.044,30.779,30.8894,387200.0],["2005-05-10",30.8453,30.8585,30.5759,30.7084,239200.0],["2005-05-11",30.7084,30.8276,30.4478,30.779,355000.0],["2005-05-12",30.8144,31.2427,30.6598,30.7084,289800.0],["2005-05-13",30.6642,30.779,30.2403,30.4699,288800.0],["2005-05-16",30.2491,30.6554,30.1343,30.5273,360200.0],["2005-05-17",30.5273,31.1102,30.4567,31.0219,274600.0],["2005-05-18",30.9115,31.5209,30.9115,31.3973,222200.0],["2005-05-19",31.4414,31.7726,31.3708,31.755,329400.0],["2005-05-20",31.7108,31.7108,31.0616,31.15,313000.0],["2005-05-23",31.1765,31.2869,30.8894,31.0793,638200.0],["2005-05-24",31.0351,31.0351,30.6245,30.726,403200.0],["2005-05-25",30.6907,30.6907,29.9886,30.2491,357400.0],["2005-05-26",30.3595,30.492,30.2712,30.3595,534800.0],["2005-05-27",30.4257,31.0837,30.4213,30.9336,511800.0],["2005-05-31",30.9733,31.0661,30.8055,30.8673,491200.0],["2005-06-01",30.9115,30.991,30.7084,30.8541,342800.0],["2005-06-02",30.8232,30.9203,30.6686,30.8232,230400.0],["2005-06-03",30.8276,31.0219,30.492,30.5538,188400.0],["2005-06-06",30.5097,30.7172,30.4169,30.7128,227600.0],["2005-06-07",30.6686,31.0749,30.6686,30.9601,486800.0],["2005-06-08",31.0705,31.1323,30.8099,30.885,309800.0],["2005-06-09",30.9115,31.4061,30.8894,31.4061,414200.0],["2005-06-10",31.2957,31.4547,31.097,31.1544,212400.0],["2005-06-13",31.1323,31.1367,30.7216,30.9424,222800.0],["2005-06-14",30.9468,31.0661,30.6024,30.832,125400.0],["2005-06-15",30.9115,31.3884,30.8364,31.3884,247200.0],["2005-06-16",31.4988,31.6181,31.2074,31.3973,239000.0],["2005-06-17",31.4679,31.5474,31.3178,31.4061,174600.0],["2005-06-20",31.5739,32.1215,31.5739,31.9581,365600.0],["2005-06-21",32.0685,32.1347,31.7903,31.9713,328800.0],["2005-06-22",31.883,31.9448,31.7285,31.9448,420200.0],["2005-06-23",31.9448,31.9448,30.9336,31.1323,712800.0],["2005-06-24",31.331,31.3708,30.4258,30.7349,416200.0],["2005-06-27",30.7393,31.1765,30.7393,30.8629,299200.0],["2005-06-28",30.9512,31.4812,30.9336,31.4282,245400.0],["2005-06-29",31.5386,31.7285,31.4414,31.5518,242200.0],["2005-06-30",31.5518,31.7726,31.4282,31.5165,409200.0],["2005-07-01",31.6269,31.6666,31.3708,31.596,283200.0],["2005-07-05",31.6004,31.7329,31.3575,31.4149,258400.0],["2005-07-06",31.5032,31.5695,31.0837,31.2869,237600.0],["2005-07-07",31.2869,31.3487,30.9424,31.3487,423800.0],["2005-07-08",31.3531,31.5739,31.1102,31.5695,588600.0],["2005-07-11",31.8168,32.2054,31.8168,32.0111,496000.0],["2005-07-12",32.2407,33.0267,32.1921,32.8633,498800.0],["2005-07-13",32.9721,33.3436,32.9456,33.0694,799200.0],["2005-07-14",33.2198,33.5647,33.0385,33.3215,414600.0],["2005-07-15",33.5205,33.5205,33.2198,33.5205,256400.0],["2005-07-18",33.5205,33.6885,33.3834,33.5603,232400.0],["2005-07-19",33.7858,34.7764,33.6311,34.4005,600600.0],["2005-07-20",34.4359,34.8427,34.144,34.7985,257400.0],["2005-07-21",34.9224,34.9268,34.2015,34.3032,434200.0],["2005-07-22",34.4138,34.4934,33.9185,34.1175,242600.0],["2005-07-25",34.1617,34.4138,33.7593,33.7947,345600.0],["2005-07-26",33.7947,33.83,32.782,32.9677,1208400.0],["2005-07-27",32.9898,33.2153,32.0169,32.9677,871200.0],["2005-07-28",34.0512,35.0462,33.5559,34.8029,1192400.0],["2005-07-29",34.3607,34.4757,33.6134,33.9406,768800.0],["2005-08-01",33.9406,34.0467,33.6089,33.9185,403400.0],["2005-08-02",33.8743,33.9185,33.4055,33.9185,450200.0],["2005-08-03",33.9627,34.0688,33.6576,34.0556,443200.0],["2005-08-04",34.0069,34.0998,33.662,33.7902,427400.0],["2005-08-05",33.7903,33.9097,33.5913,33.6974,229400.0],["2005-08-08",33.7416,33.8433,33.4542,33.5028,374200.0],["2005-08-09",33.5028,33.631,33.0075,33.1579,698600.0],["2005-08-10",33.2021,33.6089,33.1667,33.2684,597400.0],["2005-08-11",33.3569,33.494,33.2684,33.4188,586400.0],["2005-08-12",33.4188,33.8477,33.2905,33.6709,359600.0],["2005-08-15",33.6532,33.9848,33.4542,33.8743,257400.0],["2005-08-16",33.8743,33.8875,33.2109,33.264,229000.0],["2005-08-17",33.3215,33.3878,32.7731,32.9146,350600.0],["2005-08-18",32.9191,33.1579,32.6847,33.1579,269000.0],["2005-08-19",33.2109,33.295,33.1225,33.2419,355200.0],["2005-08-22",33.2861,33.6664,33.2861,33.4409,393200.0],["2005-08-23",33.4453,33.6753,33.3657,33.4674,397200.0],["2005-08-24",33.4674,33.662,33.233,33.233,462600.0],["2005-08-25",33.233,33.3834,33.0783,33.1667,358600.0],["2005-08-26",33.1667,33.1667,32.9677,33.065,130600.0],["2005-08-29",32.6184,32.9368,32.3088,32.8748,542100.0],["2005-08-30",32.8748,32.9102,32.6095,32.8395,382400.0],["2005-08-31",32.9898,34.1308,32.9898,34.0688,428900.0],["2005-09-01",34.0512,34.4049,33.8743,34.2811,516500.0],["2005-09-02",34.458,34.5818,34.0158,34.1927,251100.0],["2005-09-06",34.2104,35.0329,34.2104,34.9091,643600.0],["2005-09-07",34.688,35.1833,34.688,35.0771,483300.0],["2005-09-08",35.1125,35.369,34.9356,35.1656,435400.0],["2005-09-09",35.1656,35.5547,35.0241,35.4663,371200.0],["2005-09-12",35.537,35.767,35.2894,35.6874,285100.0],["2005-09-13",35.5989,35.7316,35.1832,35.3248,402500.0],["2005-09-14",35.3778,35.4928,34.8648,35.2363,315800.0],["2005-09-15",35.1036,35.369,34.8472,35.0683,192500.0],["2005-09-16",35.2452,35.2452,34.8737,35.0506,201200.0],["2005-09-19",35.1833,35.2363,34.6437,34.8472,214700.0],["2005-09-20",34.8383,35.139,34.6437,34.8029,228900.0],["2005-09-21",34.8029,34.8029,34.1396,34.5641,281800.0],["2005-09-22",34.7233,34.8383,34.2723,34.6703,343900.0],["2005-09-23",34.8295,35.1832,34.5464,35.1567,318000.0],["2005-09-26",35.3778,35.652,34.6172,35.0594,428200.0],["2005-09-27",35.2363,35.2717,34.4934,34.8648,374400.0],["2005-09-28",34.8472,34.9268,33.7681,34.3165,455100.0],["2005-09-29",34.3519,34.8825,34.2015,34.6791,202000.0],["2005-09-30",34.856,34.856,34.2723,34.7499,346600.0],["2005-10-03",35.0948,35.4663,34.741,34.7852,411100.0],["2005-10-04",34.8914,35.2452,34.6614,34.6791,231300.0],["2005-10-05",34.7057,34.7057,33.8389,33.8477,140400.0],["2005-10-06",33.9627,33.9627,32.4768,33.2109,377900.0],["2005-10-07",33.1225,33.5205,33.034,33.1667,156000.0],["2005-10-10",33.2198,33.2728,32.6803,32.7687,191900.0],["2005-10-11",32.9368,32.9368,32.2292,32.2911,285400.0],["2005-10-12",32.0546,32.2318,31.2486,31.6649,426500.0],["2005-10-13",31.4701,32.2849,31.4435,31.4966,435000.0],["2005-10-14",31.5763,31.8952,31.2486,31.5763,414000.0],["2005-10-17",31.6472,31.8421,31.284,31.5763,264000.0],["2005-10-18",31.5675,31.6472,31.1423,31.2752,476700.0],["2005-10-19",31.222,31.4523,31.0183,31.4258,409400.0],["2005-10-20",31.5232,31.7269,30.7792,30.9297,386000.0],["2005-10-21",30.974,31.3726,30.3806,31.1866,321600.0],["2005-10-24",31.4435,31.9838,31.4258,31.8332,286300.0],["2005-10-25",31.9395,32.1875,31.6206,31.8863,426200.0],["2005-10-26",31.7978,32.4001,31.7978,32.0369,471300.0],["2005-10-27",32.0192,32.7101,30.7349,30.7526,867500.0],["2005-10-28",32.7721,33.7021,31.9218,32.7721,2022800.0],["2005-10-31",34.1006,34.4106,33.1883,33.392,894100.0],["2005-11-01",33.4098,33.5161,32.7543,32.7543,534900.0],["2005-11-02",32.8606,33.2592,32.8606,33.0466,684500.0],["2005-11-03",33.1618,33.6666,33.0732,33.1795,504500.0],["2005-11-04",33.3478,33.3921,33.0289,33.3389,244500.0],["2005-11-07",33.4275,33.4806,33.0466,33.3124,198000.0],["2005-11-08",33.2592,33.5427,32.9846,33.3478,185500.0],["2005-11-09",33.3035,33.8438,33.0112,33.8438,343000.0],["2005-11-10",33.9235,33.9324,33.0644,33.5958,248400.0],["2005-11-11",33.5958,33.7464,33.1529,33.6046,145700.0],["2005-11-14",33.7641,33.7641,33.3389,33.7198,138800.0],["2005-11-15",33.649,33.8084,33.3655,33.4541,185200.0],["2005-11-16",33.4984,33.6489,33.1706,33.3832,128600.0],["2005-11-17",33.5161,34.0564,33.5161,34.0475,201000.0],["2005-11-18",34.2601,34.7384,33.9058,34.7295,369200.0],["2005-11-21",34.7473,34.9333,34.455,34.7738,283500.0],["2005-11-22",34.8092,35.2875,34.6764,35.2875,262300.0],["2005-11-23",35.1281,35.8633,35.1281,35.6064,657700.0],["2005-11-25",35.7127,36.3504,35.7127,36.0581,227400.0],["2005-11-28",36.0581,36.067,34.9421,34.9864,881300.0],["2005-11-29",34.7207,34.9421,34.4638,34.8713,318900.0],["2005-11-30",34.8093,35.1281,34.7295,34.8978,448900.0],["2005-12-01",34.9687,35.633,34.8358,35.5621,333800.0],["2005-12-02",35.757,36.4036,35.4912,35.881,361300.0],["2005-12-05",35.7393,36.3061,35.1635,35.2521,366700.0],["2005-12-06",35.3407,35.6507,35.075,35.5976,289700.0],["2005-12-07",35.5975,35.7038,35.1104,35.3938,244700.0],["2005-12-08",35.4293,35.4735,34.6321,34.889,277600.0],["2005-12-09",35.0218,35.323,34.703,34.7295,322100.0],["2005-12-12",34.8093,35.0661,34.6321,34.9333,443600.0],["2005-12-13",34.9775,35.1193,34.6675,34.8624,244400.0],["2005-12-14",34.8978,35.1458,34.7827,34.8978,109700.0],["2005-12-15",34.7827,34.9244,34.5701,34.7827,180400.0],["2005-12-16",35.1635,35.1635,34.5258,34.6764,314600.0],["2005-12-19",34.7207,34.8712,34.2955,34.3132,303000.0],["2005-12-20",34.3221,35.1901,34.3221,35.013,258700.0],["2005-12-21",35.0484,35.2078,34.7738,35.0484,182200.0],["2005-12-22",35.1015,35.1015,34.7561,34.8358,182800.0],["2005-12-23",34.8535,35.2167,34.8535,35.0838,90500.0],["2005-12-27",35.1104,35.1547,34.455,34.5258,159300.0],["2005-12-28",34.6409,34.9687,34.4549,34.8092,185100.0],["2005-12-29",34.8801,34.9687,34.7207,34.8624,139100.0],["2005-12-30",34.8624,34.9953,34.641,34.9953,149600.0],["2006-01-03",35.385,35.385,34.4018,35.0307,343400.0],["2006-01-04",35.0307,35.4381,34.765,35.4292,394800.0],["2006-01-05",35.4735,36.0138,35.3584,35.7835,452500.0],["2006-01-06",36.005,36.9439,36.005,36.8553,343600.0],["2006-01-09",36.8464,37.0147,36.5896,36.8287,184300.0],["2006-01-10",36.8287,36.8287,36.2087,36.5098,214500.0],["2006-01-11",36.509,36.5267,36.0389,36.3404,209300.0],["2006-01-12",36.3404,36.4557,35.3559,35.5244,457400.0],["2006-01-13",35.4801,35.5688,35.3027,35.5599,625700.0],["2006-01-17",35.214,35.4446,35.0011,35.4091,174300.0],["2006-01-18",35.4091,35.48,35.1873,35.347,347400.0],["2006-01-19",35.48,35.5776,35.276,35.5067,456900.0],["2006-01-20",35.48,35.4889,34.735,34.8148,214400.0],["2006-01-23",34.7616,34.8237,34.3713,34.6551,226800.0],["2006-01-24",34.7261,35.0099,34.2737,34.389,379500.0],["2006-01-25",34.46,34.46,33.9988,34.1495,438900.0],["2006-01-26",34.3713,34.8148,34.3535,34.3802,273500.0],["2006-01-27",34.6817,35.5687,34.6551,35.3381,245900.0],["2006-01-30",35.3647,35.9235,35.3292,35.755,377400.0],["2006-01-31",35.7816,36.03,35.5244,35.7905,494000.0],["2006-02-01",35.7905,35.8171,35.3204,35.7284,272900.0],["2006-02-02",35.8082,35.9147,35.0897,35.2139,210600.0],["2006-02-03",35.1696,35.1696,34.5664,34.6374,330100.0],["2006-02-06",34.6374,34.7438,34.3535,34.5842,251600.0],["2006-02-07",34.5842,34.5842,34.0165,34.1141,119000.0],["2006-02-08",34.1407,34.2914,33.9899,34.2382,229300.0],["2006-02-09",34.5487,35.347,34.4156,34.6906,383200.0],["2006-02-10",34.7261,34.9922,34.46,34.8857,376000.0],["2006-02-13",34.8591,35.2494,34.7084,35.0543,540000.0],["2006-02-14",35.0188,35.9856,35.0188,35.9413,372900.0],["2006-02-15",35.9413,37.7064,35.9413,37.529,1000400.0],["2006-02-16",37.529,37.8749,37.0323,37.8129,590900.0],["2006-02-17",37.8483,37.9725,37.6266,37.875,358600.0],["2006-02-21",37.8572,38.0612,37.2008,37.6088,264000.0],["2006-02-22",37.804,38.3273,37.6089,37.875,481400.0],["2006-02-23",37.7951,37.8749,37.254,37.5645,408100.0],["2006-02-24",38.1322,41.1569,37.7508,40.6956,1084000.0],["2006-02-27",40.0836,40.944,40.0481,40.1191,817900.0],["2006-02-28",40.1279,40.1279,39.3829,39.9771,699000.0],["2006-03-01",39.4715,40.8375,39.4715,40.6069,608800.0],["2006-03-02",40.2078,40.8908,40.0126,40.0392,587800.0],["2006-03-03",39.8264,40.4472,39.8264,40.1191,443700.0],["2006-03-06",40.3585,41.5826,40.3053,41.0061,649600.0],["2006-03-07",41.0061,41.2722,40.261,40.4916,552700.0],["2006-03-08",40.4561,40.669,39.5159,39.9683,894700.0],["2006-03-09",40.1279,40.1279,39.6667,39.7909,588000.0],["2006-03-10",39.8618,40.1368,39.711,39.9151,860600.0],["2006-03-13",40.1723,40.6246,39.9505,40.19,619700.0],["2006-03-14",40.0924,40.7133,40.0747,40.6335,337400.0],["2006-03-15",40.7311,40.8641,40.4561,40.74,182700.0],["2006-03-16",40.7488,41.3786,40.6956,41.1569,305900.0],["2006-03-17",41.5028,41.5471,41.2899,41.3875,339100.0],["2006-03-20",41.6447,41.8931,39.2587,39.3385,940000.0],["2006-03-21",39.5602,40.3585,39.5602,40.0481,1718900.0],["2006-03-22",39.915,40.8553,39.8618,40.8287,406100.0],["2006-03-23",40.8287,40.9351,40.5537,40.669,544200.0],["2006-03-24",40.802,41.0327,40.7222,40.9972,352800.0],["2006-03-27",41.0238,41.352,40.2166,40.6956,327600.0],["2006-03-28",40.7577,41.5294,40.7311,40.8464,318200.0],["2006-03-29",41.6802,42.3011,40.4916,41.0238,590900.0],["2006-03-30",41.964,42.8865,41.964,42.7091,5643100.0],["2006-03-31",42.7357,43.1792,42.6559,43.1348,1049700.0],["2006-04-03",44.013,44.3146,43.5518,43.6848,1061000.0],["2006-04-04",43.7912,43.9686,43.463,43.6759,717100.0],["2006-04-05",43.6759,44.0573,43.3743,43.9686,495900.0],["2006-04-06",43.9509,43.9598,43.2147,43.4631,420700.0],["2006-04-07",43.4187,43.6848,42.8333,43.1437,322000.0],["2006-04-10",43.1526,43.1969,42.372,42.6736,377000.0],["2006-04-11",42.7171,42.8415,41.8823,42.1932,582600.0],["2006-04-12",42.2908,42.575,42.0955,42.1754,475300.0],["2006-04-13",42.1044,42.6283,42.0955,42.4862,625700.0],["2006-04-17",42.5129,43.0191,42.131,42.2642,901300.0],["2006-04-18",42.4862,43.7917,42.4152,43.623,528500.0],["2006-04-19",43.5164,43.9605,42.877,43.8539,385100.0],["2006-04-20",43.9161,44.2802,43.5253,43.5786,364200.0],["2006-04-21",43.7562,43.9871,43.4542,43.8361,480900.0],["2006-04-24",43.8361,44.4312,43.5164,44.3601,478500.0],["2006-04-25",44.5821,45.0439,44.5111,44.6621,446100.0],["2006-04-26",44.6621,44.813,44.4045,44.7509,374600.0],["2006-04-27",44.7597,44.8397,44.2891,44.4933,536200.0],["2006-04-28",43.2233,43.5253,40.8877,42.1487,2206700.0],["2006-05-01",42.3708,42.9392,42.282,42.5662,798400.0],["2006-05-02",42.5662,43.5342,42.5662,43.4986,492400.0],["2006-05-03",43.694,43.7384,43.028,43.0457,597800.0],["2006-05-04",43.2233,44.1914,43.0901,43.8628,499900.0],["2006-05-05",43.9516,44.8397,43.9161,44.5644,406700.0],["2006-05-08",44.1825,44.9374,44.1825,44.2713,239300.0],["2006-05-09",43.8716,44.4134,43.8184,44.1825,262500.0],["2006-05-10",44.2713,44.4489,44.067,44.4223,336900.0],["2006-05-11",44.4312,45.5324,44.3956,44.591,700900.0],["2006-05-12",44.5377,44.5466,42.7704,43.099,497500.0],["2006-05-15",42.9836,42.9836,41.7669,42.4063,654500.0],["2006-05-16",42.3175,42.5839,41.5981,42.2642,304400.0],["2006-05-17",42.0067,42.0067,40.2394,40.7189,857400.0],["2006-05-18",40.8078,41.163,40.7545,40.861,664700.0],["2006-05-19",40.9409,40.9409,40.1594,40.4347,403600.0],["2006-05-22",40.0529,41.0475,39.7243,40.7989,504900.0],["2006-05-23",41.1186,41.3761,40.941,40.9942,632800.0],["2006-05-24",40.8965,41.3761,40.1506,40.9143,735300.0],["2006-05-25",41.0919,41.3584,40.6301,41.3228,420700.0],["2006-05-26",41.6425,41.8201,41.2962,41.4827,436400.0],["2006-05-30",41.5626,41.6958,41.1274,41.2163,592300.0],["2006-05-31",41.5182,42.2731,41.1985,41.5981,1804400.0],["2006-06-01",41.385,41.3939,40.861,41.2962,869500.0],["2006-06-02",41.5182,42.2731,41.5182,41.6781,488800.0],["2006-06-05",41.6781,41.9356,41.012,41.1186,574400.0],["2006-06-06",41.1186,41.385,40.7101,40.9765,561000.0],["2006-06-07",40.8521,40.8966,39.9019,40.2127,528300.0],["2006-06-08",40.1683,40.1683,38.8007,39.7687,494800.0],["2006-06-09",39.9196,40.1683,39.671,39.9818,467900.0],["2006-06-12",39.9818,40.1417,38.7118,38.9072,316000.0],["2006-06-13",38.7207,39.5378,38.4454,38.5076,553800.0],["2006-06-14",38.0547,38.7207,37.8948,38.401,496800.0],["2006-06-15",38.2767,39.0316,38.2767,39.0138,959800.0],["2006-06-16",39.0138,39.0227,38.401,38.623,660700.0],["2006-06-19",38.4099,38.4454,37.5662,37.7438,448300.0],["2006-06-20",37.6817,37.9747,37.5307,37.6461,422100.0],["2006-06-21",37.5218,38.3832,37.433,38.1346,437200.0],["2006-06-22",37.9836,38.1879,37.8504,38.0635,513800.0],["2006-06-23",39.1648,40.3193,38.6053,40.0085,864500.0],["2006-06-26",40.0085,40.6746,39.6,40.3815,521400.0],["2006-06-27",40.4525,40.7189,39.671,39.7154,281600.0],["2006-06-28",39.9818,40.9854,39.9108,40.6124,537400.0],["2006-06-29",40.9143,41.7491,40.6745,41.7491,362000.0],["2006-06-30",41.6603,42.3441,41.3761,41.5182,472200.0],["2006-07-03",41.5271,42.3619,41.5271,42.2997,134100.0],["2006-07-05",41.9179,42.0511,40.6923,40.9143,338400.0],["2006-07-06",40.9321,41.758,40.8966,41.1275,237000.0],["2006-07-07",40.9943,41.2074,40.3548,40.5769,181600.0],["2006-07-10",40.71,40.9054,40.3903,40.5591,443700.0],["2006-07-11",40.9854,42.1932,40.9854,41.7847,668700.0],["2006-07-12",41.7838,42.0772,40.8145,40.9035,265300.0],["2006-07-13",40.7256,40.7256,39.9964,40.0587,245100.0],["2006-07-14",40.1209,40.1209,38.9383,39.6319,231900.0],["2006-07-17",39.9253,40.4055,39.1161,39.1873,368700.0],["2006-07-18",39.1962,39.7653,38.3248,39.1428,283000.0],["2006-07-19",39.0894,40.1654,39.0183,39.8008,290500.0],["2006-07-20",39.8631,40.1832,38.3781,38.3781,328500.0],["2006-07-21",38.3781,38.4314,36.6619,37.4,683200.0],["2006-07-24",37.4978,37.9068,37.1955,37.7379,965200.0],["2006-07-25",37.6312,38.8761,37.2844,38.796,591500.0],["2006-07-26",38.6804,38.9205,37.8535,38.8671,572300.0],["2006-07-27",39.0895,39.5074,38.4048,38.6893,405500.0],["2006-07-28",38.6804,40.2277,38.6804,40.2099,545500.0],["2006-07-31",40.2099,40.4322,39.5963,40.1921,292900.0],["2006-08-01",40.201,40.4499,39.9964,40.3966,328300.0],["2006-08-02",40.4411,41.0635,40.281,40.5922,404300.0],["2006-08-03",40.5389,41.3747,40.281,41.1702,310800.0],["2006-08-04",41.6148,41.9349,40.6811,41.2147,272500.0],["2006-08-07",41.2147,41.3036,40.7078,41.0635,268200.0],["2006-08-08",41.0635,41.5704,40.779,41.0724,400400.0],["2006-08-09",41.2591,41.3392,39.952,40.0498,282900.0],["2006-08-10",39.872,40.6278,39.6586,40.5655,238800.0],["2006-08-11",40.5655,40.5655,39.6852,39.8453,145800.0],["2006-08-14",40.0676,40.9479,39.9698,40.1298,176900.0],["2006-08-15",40.5744,41.2147,40.0587,41.2147,129300.0],["2006-08-16",41.5703,42.1217,41.2147,42.1217,269500.0],["2006-08-17",42.0149,42.1127,41.4725,41.8638,315700.0],["2006-08-18",41.7927,41.9883,41.3747,41.7927,254900.0],["2006-08-21",41.6593,41.6593,40.7612,40.8501,171100.0],["2006-08-22",40.7256,41.0724,40.4588,40.7878,166500.0],["2006-08-23",40.8856,41.2146,40.281,40.7523,209000.0],["2006-08-24",40.9657,40.9835,40.281,40.5211,205400.0],["2006-08-25",40.3432,40.8145,40.0231,40.3166,146600.0],["2006-08-28",40.1387,41.1702,40.1032,40.939,262700.0],["2006-08-29",40.939,41.5526,40.5922,41.3303,228300.0],["2006-08-30",41.3836,41.9971,41.3302,41.7482,236200.0],["2006-08-31",41.7037,41.7037,41.108,41.2413,289900.0],["2006-09-01",41.2324,41.3036,40.6811,40.7434,261100.0],["2006-09-05",40.8056,41.1702,40.4144,41.0279,258200.0],["2006-09-06",40.9746,40.9746,39.952,40.0142,194900.0],["2006-09-07",39.7919,40.6634,39.4718,40.1832,235900.0],["2006-09-08",40.1654,40.3699,39.783,39.783,136900.0],["2006-09-11",39.3384,39.5074,38.9916,39.2584,233000.0],["2006-09-12",39.2495,39.5519,38.6538,38.9383,516700.0],["2006-09-13",38.8138,39.0983,38.8138,38.9916,685200.0],["2006-09-14",38.9027,39.0984,38.6004,38.9472,381500.0],["2006-09-15",38.9383,39.0183,38.1024,38.1469,583100.0],["2006-09-18",38.1469,38.1469,37.4355,37.6312,847900.0],["2006-09-19",37.7023,38.1202,37.4,37.8801,634300.0],["2006-09-20",37.5689,38.2003,37.5689,37.9513,329000.0],["2006-09-21",37.9068,38.3692,37.6578,37.8712,387400.0],["2006-09-22",37.7912,37.978,37.4355,37.6845,321400.0],["2006-09-25",38.387,38.8227,37.889,38.6982,657500.0],["2006-09-26",38.7516,39.2495,38.6182,39.1873,380500.0],["2006-09-27",39.2051,39.5608,38.8761,39.2851,516200.0],["2006-09-28",39.4807,40.2365,39.4807,40.0231,616900.0],["2006-09-29",40.1298,40.3254,39.6585,39.783,248100.0],["2006-10-02",39.7831,39.7831,39.1428,39.214,219700.0],["2006-10-03",39.2229,39.374,38.6716,39.214,558300.0],["2006-10-04",39.214,39.7297,39.125,39.7119,495700.0],["2006-10-05",39.4807,40.0676,39.2584,40.0142,655500.0],["2006-10-06",40.0765,40.2632,39.5341,39.9609,287900.0],["2006-10-09",40.0587,40.3343,39.7652,40.2365,499000.0],["2006-10-10",40.4233,40.7523,40.032,40.1654,477000.0],["2006-10-11",39.9775,40.2268,39.844,40.12,199500.0],["2006-10-12",40.3426,41.0104,40.3426,41.0104,373100.0],["2006-10-13",40.9569,41.135,40.5919,40.9748,325900.0],["2006-10-16",41.3576,42.2391,41.2775,42.0076,869900.0],["2006-10-17",42.0076,42.2213,41.5802,42.1678,411500.0],["2006-10-18",42.1945,42.4795,41.4823,41.7405,382400.0],["2006-10-19",41.6247,42.1767,41.5268,42.0165,244900.0],["2006-10-20",42.1144,42.2925,41.3487,41.5001,137600.0],["2006-10-23",41.1884,42.1946,41.1795,42.1589,254500.0],["2006-10-24",42.426,42.6219,41.8562,42.6219,299400.0],["2006-10-25",42.6486,42.9603,42.2302,42.8623,459300.0],["2006-10-26",42.8712,44.2335,42.8,44.1712,541200.0],["2006-10-27",44.2335,45.2752,43.628,44.002,914600.0],["2006-10-30",43.8952,43.8952,42.8534,43.1472,423800.0],["2006-10-31",43.3342,43.3876,42.4617,42.6041,466800.0],["2006-11-01",42.8712,42.889,41.3042,41.4377,942600.0],["2006-11-02",41.4377,41.687,41.1439,41.5179,465700.0],["2006-11-03",41.4556,41.8295,40.7255,41.1617,615400.0],["2006-11-06",41.2686,41.7316,40.859,41.4021,411400.0],["2006-11-07",41.3576,42.5685,41.2953,42.337,643800.0],["2006-11-08",42.2034,42.6664,42.0877,42.5418,421800.0],["2006-11-09",42.6932,43.2274,42.4439,42.6576,517900.0],["2006-11-10",42.7644,43.9396,42.6219,43.9396,666900.0],["2006-11-13",43.9396,44.1711,43.5301,44.0198,471600.0],["2006-11-14",44.1623,44.2068,43.5034,44.2068,316900.0],["2006-11-15",44.1622,44.5006,43.9129,44.465,282300.0],["2006-11-16",44.741,44.928,44.4205,44.6698,419100.0],["2006-11-17",44.6698,44.6698,43.9842,44.5985,251100.0],["2006-11-20",44.5896,44.8657,44.091,44.4383,179400.0],["2006-11-21",44.3314,44.4294,43.913,44.2869,272200.0],["2006-11-22",44.4205,45.0437,44.376,44.9013,281800.0],["2006-11-24",44.9636,45.6937,44.9636,45.6314,198300.0],["2006-11-27",46.0142,46.0766,44.4561,44.6698,679800.0],["2006-11-28",44.7766,44.7766,43.7972,44.2691,291100.0],["2006-11-29",44.3581,45.204,44.3581,44.8746,251700.0],["2006-11-30",44.9102,45.9163,44.9102,45.6848,1510600.0],["2006-12-01",45.4088,45.7916,44.7143,45.0793,726900.0],["2006-12-04",44.928,45.6403,44.8924,45.6403,389900.0],["2006-12-05",45.8985,45.9074,45.3464,45.6314,179800.0],["2006-12-06",45.5334,45.5334,44.928,45.3197,314900.0],["2006-12-07",45.1862,45.4978,44.9903,45.1862,267300.0],["2006-12-08",44.6787,45.3198,44.6075,44.7944,291400.0],["2006-12-11",44.7855,45.1773,44.2335,45.0615,735000.0],["2006-12-12",44.9013,45.1328,44.4116,44.6965,500700.0],["2006-12-13",44.9191,45.1862,44.2513,44.3581,226400.0],["2006-12-14",44.4472,45.8005,44.3581,45.6581,448500.0],["2006-12-15",45.667,45.8718,44.5718,44.5985,825300.0],["2006-12-18",44.8033,45.1862,44.4116,45.0615,534900.0],["2006-12-19",44.8478,45.5067,44.4917,45.4444,453000.0],["2006-12-20",45.3732,45.5067,44.9903,45.0615,340300.0],["2006-12-21",45.0615,45.1061,44.2246,44.4739,207500.0],["2006-12-22",44.4828,44.6876,44.2513,44.5095,238800.0],["2006-12-26",44.5095,44.8122,44.2513,44.5629,131900.0],["2006-12-27",44.8924,45.5601,44.8924,45.4622,227100.0],["2006-12-28",45.4711,45.5957,44.8834,44.9725,370600.0],["2006-12-29",44.9725,45.2396,44.5718,44.7321,293200.0],["2007-01-03",45.2396,45.3464,44.1445,44.6163,455900.0],["2007-01-04",44.652,44.741,43.7349,44.1623,450900.0],["2007-01-05",43.8595,43.9664,43.3253,43.3876,408700.0],["2007-01-08",43.3253,43.4945,43.0938,43.2808,376500.0],["2007-01-09",43.352,43.8061,43.1472,43.539,395700.0],["2007-01-10",43.3741,43.8198,43.3295,43.4543,254900.0],["2007-01-11",43.7218,45.0145,43.6861,44.7114,567700.0],["2007-01-12",44.8006,45.068,44.7649,44.9254,203500.0],["2007-01-16",45.0235,45.2642,44.7649,44.8719,296800.0],["2007-01-17",44.6579,45.0056,44.5777,44.6847,148600.0],["2007-01-18",44.7203,44.8005,44.3993,44.5776,188400.0],["2007-01-19",44.5866,44.9343,44.3904,44.8095,226800.0],["2007-01-22",44.756,44.8808,44.4885,44.6847,307400.0],["2007-01-23",44.6847,47.7694,44.6401,47.2434,918200.0],["2007-01-24",47.2434,47.3326,46.4856,46.7263,409800.0],["2007-01-25",46.5837,46.762,45.915,46.0755,311300.0],["2007-01-26",46.2716,46.5212,45.4781,46.4143,472100.0],["2007-01-29",46.2627,46.3608,46.0487,46.2003,298200.0],["2007-01-30",46.3608,46.7531,46.1379,46.5837,290200.0],["2007-01-31",46.5391,46.7798,45.6119,46.2894,682000.0],["2007-02-01",46.4499,46.9938,46.1736,46.7085,478600.0],["2007-02-02",46.762,47.3593,46.762,47.1721,304900.0],["2007-02-05",47.1721,47.4306,47.074,47.3147,254100.0],["2007-02-06",47.3326,47.3326,46.1201,46.4945,501200.0],["2007-02-07",46.6461,47.1008,46.5302,46.7976,328100.0],["2007-02-08",46.7174,47.1453,46.3608,46.8868,266100.0],["2007-02-09",46.869,46.8779,46.1557,46.4767,269700.0],["2007-02-12",46.5213,46.5658,46.0844,46.4588,224700.0],["2007-02-13",46.4856,46.8422,46.227,46.6282,257700.0],["2007-02-14",46.8065,47.0205,46.4767,46.7441,283300.0],["2007-02-15",46.6728,46.6728,45.701,46.129,467700.0],["2007-02-16",46.129,46.5658,45.9061,46.5302,289700.0],["2007-02-20",46.4053,46.441,45.6475,45.915,590800.0],["2007-02-21",45.6921,46.2627,45.3266,45.9506,694600.0],["2007-02-22",45.9863,46.1022,45.6119,45.8437,460500.0],["2007-02-23",48.0547,50.9077,47.6981,49.1602,2114200.0],["2007-02-26",49.4812,50.667,48.7501,49.0889,559600.0],["2007-02-27",48.1884,49.1246,46.86,47.6446,652000.0],["2007-02-28",47.5733,48.0993,46.9938,47.3593,582300.0],["2007-03-01",46.9849,47.6803,46.4678,47.3861,482400.0],["2007-03-02",48.8125,48.9463,47.1008,47.1899,747500.0],["2007-03-05",46.8868,47.7159,46.3964,46.4143,544900.0],["2007-03-06",46.6015,47.2969,46.4143,46.869,441000.0],["2007-03-07",46.7441,47.3058,46.6282,46.8779,483500.0],["2007-03-08",47.1632,47.8497,46.8333,47.3504,359900.0],["2007-03-09",47.6,47.6981,47.0027,47.2612,348500.0],["2007-03-12",47.288,47.5198,46.869,47.2969,616200.0],["2007-03-13",47.1097,47.2702,46.2895,46.3964,246100.0],["2007-03-14",46.4053,46.6282,45.6743,46.4677,296100.0],["2007-03-15",46.3429,47.1186,45.9239,47.0829,345300.0],["2007-03-16",47.0918,47.2167,46.0933,46.3162,468500.0],["2007-03-19",46.5837,47.2523,46.5837,47.1364,227000.0],["2007-03-20",46.9849,47.3415,46.8066,47.2702,415800.0],["2007-03-21",47.2523,47.5376,46.8066,47.4396,655600.0],["2007-03-22",46.0755,48.6521,46.0755,48.6521,895300.0],["2007-03-23",48.5897,48.973,48.4024,48.7591,454000.0],["2007-03-26",48.4114,48.8393,47.7338,48.1439,384000.0],["2007-03-27",47.921,48.2865,47.609,48.0191,348900.0],["2007-03-28",47.9566,49.1335,47.9566,48.5094,686100.0],["2007-03-29",48.8571,49.1424,48.2598,48.7234,534400.0],["2007-03-30",48.7234,49.2583,48.4024,48.9285,591600.0],["2007-04-02",48.9463,49.2048,47.7873,48.0369,637400.0],["2007-04-03",48.2241,48.661,47.6981,48.6342,598500.0],["2007-04-04",48.768,49.187,48.4113,49.1246,409600.0],["2007-04-05",49.0087,49.713,49.0087,49.3564,418700.0],["2007-04-09",49.3207,49.8111,48.9998,49.7041,399000.0],["2007-04-10",49.6595,49.9359,49.4188,49.7219,381100.0],["2007-04-11",49.7978,50.0299,49.173,49.5925,269000.0],["2007-04-12",49.405,49.4765,48.9409,49.3426,232100.0],["2007-04-13",49.4675,49.4675,48.7713,49.3337,355700.0],["2007-04-16",49.4943,50.1281,49.4854,49.9495,182400.0],["2007-04-17",50.0299,50.137,49.5122,49.9942,265300.0],["2007-04-18",49.9942,50.1548,49.2265,49.6996,342500.0],["2007-04-19",49.2355,50.1905,49.048,49.7978,289200.0],["2007-04-20",50.1727,50.6993,50.0924,50.6726,403900.0],["2007-04-23",50.6725,50.7082,50.2619,50.6636,330500.0],["2007-04-24",50.7618,50.9225,50.2084,50.5654,425900.0],["2007-04-25",50.8421,51.1456,50.1102,50.9939,523900.0],["2007-04-26",50.9939,51.2527,50.5387,50.9939,475800.0],["2007-04-27",51.7793,51.8597,50.86,51.4402,1147400.0],["2007-04-30",51.5741,51.7704,49.8871,50.0388,816100.0],["2007-05-01",50.2798,50.8064,49.8067,50.253,403400.0],["2007-05-02",50.1816,50.5208,49.6282,50.3958,606900.0],["2007-05-03",50.5833,50.9582,50.3601,50.6458,324800.0],["2007-05-04",50.744,50.9135,50.2441,50.6368,255000.0],["2007-05-07",50.8064,51.1545,50.5833,51.1278,440500.0],["2007-05-08",50.7886,50.9046,50.1013,50.5386,204100.0],["2007-05-09",49.0927,51.2617,49.0837,51.1367,331500.0],["2007-05-10",51.1278,51.1367,50.1102,50.2619,1145800.0],["2007-05-11",50.262,50.6636,49.9942,50.4226,380900.0],["2007-05-14",50.5119,50.5119,49.53,49.9763,338000.0],["2007-05-15",50.0209,50.4405,49.5032,49.6104,366900.0],["2007-05-16",49.8067,49.9228,49.0212,49.78,312400.0],["2007-05-17",49.539,49.5657,48.9766,49.1551,355300.0],["2007-05-18",49.3515,50.1548,48.9855,49.7532,310000.0],["2007-05-21",49.6461,50.3691,49.1819,50.2441,283400.0],["2007-05-22",50.3691,50.5208,49.9406,50.1727,834100.0],["2007-05-23",50.1995,50.503,49.8157,49.9317,400900.0],["2007-05-24",49.9852,50.4583,49.2444,49.4497,596400.0],["2007-05-25",49.4586,51.0474,49.4586,50.9671,652000.0],["2007-05-29",51.1902,51.699,50.6993,51.4759,446300.0],["2007-05-30",51.3152,51.6455,50.8778,51.6455,323300.0],["2007-05-31",51.7079,52.2256,51.6633,52.0918,455000.0],["2007-06-01",52.3595,52.4756,51.583,51.824,468600.0],["2007-06-04",51.6008,52.1007,51.3598,51.94,324900.0],["2007-06-05",51.7704,51.8865,51.2884,51.4937,265300.0],["2007-06-06",51.4937,51.4937,50.4315,50.5386,355200.0],["2007-06-07",50.2798,50.4583,49.0123,49.2533,634700.0],["2007-06-08",49.289,49.5032,48.932,49.3961,347500.0],["2007-06-11",49.1819,50.0299,48.691,49.9852,519300.0],["2007-06-12",49.6907,50.1995,49.4854,49.6728,379200.0],["2007-06-13",49.7353,50.1281,49.5568,50.1281,356000.0],["2007-06-14",50.2798,50.976,50.1102,50.4226,654300.0],["2007-06-15",50.4315,50.619,50.0656,50.253,443800.0],["2007-06-18",50.2619,50.5744,49.9138,50.2619,250000.0],["2007-06-19",50.0388,50.4405,49.7353,50.2173,430400.0],["2007-06-20",50.2173,50.6011,49.7978,49.9495,588900.0],["2007-06-21",49.9495,50.1191,49.289,50.0388,319500.0],["2007-06-22",50.012,50.012,48.9855,49.2712,516500.0],["2007-06-25",49.4229,49.6193,48.8695,49.048,496000.0],["2007-06-26",49.4229,49.8692,49.0034,49.2265,503800.0],["2007-06-27",49.0926,49.8156,49.048,49.7889,422000.0],["2007-06-28",49.7889,50.4583,49.5389,50.2441,508500.0],["2007-06-29",50.6279,51.2081,50.4672,50.9671,648900.0],["2007-07-02",52.663,52.8505,51.9936,52.7077,558400.0],["2007-07-03",52.9486,53.4664,52.7612,53.386,353500.0],["2007-07-05",53.3771,53.386,52.7255,53.1897,457800.0],["2007-07-06",53.261,53.6181,52.9219,53.6092,355700.0],["2007-07-09",54.0019,54.6981,53.7877,54.6,457500.0],["2007-07-10",54.1804,54.5821,53.5556,53.7163,319100.0],["2007-07-11",53.7029,54.4356,53.4259,53.8548,687000.0],["2007-07-12",54.2301,55.356,54.2301,55.079,341400.0],["2007-07-13",55.2041,55.49,54.9181,55.4006,276700.0],["2007-07-16",55.1594,55.8295,54.8466,55.1058,252200.0],["2007-07-17",55.0879,55.8474,54.5696,55.1683,421700.0],["2007-07-18",55.1415,55.6776,54.7662,55.2487,470900.0],["2007-07-19",55.7491,56.0619,55.4364,55.9457,210100.0],["2007-07-20",55.8564,55.8921,55.356,55.5615,292200.0],["2007-07-23",55.5436,55.7491,54.8913,55.49,267000.0],["2007-07-24",54.8913,55.3738,54.0692,54.3284,310000.0],["2007-07-25",54.8288,55.6866,53.7565,54.525,433500.0],["2007-07-26",54.373,54.373,46.7331,52.9076,678200.0],["2007-07-27",53.1221,53.1399,51.2903,52.1481,873400.0],["2007-07-30",52.3357,55.3292,52.3357,55.0254,966900.0],["2007-07-31",55.6687,55.8653,53.1042,53.5956,808600.0],["2007-08-01",53.5331,55.0253,53.0595,53.7922,573900.0],["2007-08-02",54.1497,55.0611,53.685,54.8198,447600.0],["2007-08-03",54.9896,55.3292,53.8101,53.8369,586700.0],["2007-08-06",54.3284,56.044,54.0603,54.7752,1014800.0],["2007-08-07",54.373,55.3649,53.7833,54.5339,698700.0],["2007-08-08",55.0522,57.6703,55.0522,57.6614,1117000.0],["2007-08-09",55.9368,58.403,55.9278,57.6167,1284100.0],["2007-08-10",57.2235,57.5094,55.7491,56.0708,1373900.0],["2007-08-13",56.8125,58.1528,55.901,56.5176,713900.0],["2007-08-14",56.3478,56.5623,55.1683,55.2309,929600.0],["2007-08-15",55.3828,55.5972,54.2479,54.6411,1054400.0],["2007-08-16",54.2658,55.1951,53.1042,53.9799,1582000.0],["2007-08-17",55.8653,55.8653,54.0156,54.3462,1050000.0],["2007-08-20",54.373,55.3113,54.1675,54.9181,618500.0],["2007-08-21",55.07,55.07,53.8369,54.0692,867200.0],["2007-08-22",54.4088,55.767,54.4088,55.2398,469800.0],["2007-08-23",55.49,55.6508,54.1318,54.2747,400800.0],["2007-08-24",54.0067,54.9181,53.8905,54.7841,334800.0],["2007-08-27",54.5964,54.9896,54.1943,54.5339,476300.0],["2007-08-28",53.7922,54.5071,53.542,54.0782,1095800.0],["2007-08-29",54.6322,55.8831,54.4266,55.5972,787600.0],["2007-08-30",55.356,57.6077,55.2041,55.9815,1117800.0],["2007-08-31",56.741,56.9644,55.7402,56.5533,735600.0],["2007-09-04",56.6069,57.6613,56.6069,57.1877,546900.0],["2007-09-05",56.9108,57.3844,56.0887,56.5176,343800.0],["2007-09-06",56.8482,57.3129,55.9993,57.1073,284400.0],["2007-09-07",56.0619,56.9465,55.5794,55.7849,558900.0],["2007-09-10",56.1423,56.4908,55.5079,55.9993,415100.0],["2007-09-11",56.3568,56.8572,55.8474,56.5801,241300.0],["2007-09-12",56.6427,57.3754,56.2585,56.9107,340600.0],["2007-09-13",56.9197,57.3218,56.3389,56.9465,431900.0],["2007-09-14",55.4453,56.4461,54.8109,55.6955,917100.0],["2007-09-17",55.4274,56.1244,55.0968,55.2934,526100.0],["2007-09-18",55.7759,57.0359,55.2934,56.9644,697300.0],["2007-09-19",56.2853,57.2146,55.5436,56.6784,756100.0],["2007-09-20",56.3925,57.1877,56.0082,56.1244,645600.0],["2007-09-21",56.6159,56.732,56.2048,56.6159,890600.0],["2007-09-24",56.9822,56.9822,56.0976,56.6784,402900.0],["2007-09-25",56.4908,57.7864,56.2942,57.5988,577100.0],["2007-09-26",57.9562,58.7872,57.7507,58.3673,854600.0],["2007-09-27",58.5728,59.0464,57.9473,58.0545,808700.0],["2007-09-28",58.1707,58.9659,57.983,58.5281,323800.0],["2007-10-01",58.6979,58.9481,58.1081,58.6443,405900.0],["2007-10-02",58.6442,59.1714,58.26,58.3762,269000.0],["2007-10-03",58.1617,58.4208,57.7686,58.3047,398500.0],["2007-10-04",58.403,58.4387,57.7596,58.0456,260900.0],["2007-10-05",58.3315,59.5468,58.3315,59.5468,598700.0],["2007-10-08",59.511,59.6986,59.2072,59.4842,274700.0],["2007-10-09",59.4395,59.511,58.7783,59.243,446800.0],["2007-10-10",58.979,59.6767,58.2724,59.5515,433800.0],["2007-10-11",59.7214,59.9272,58.6928,59.2027,401000.0],["2007-10-12",59.3726,59.9272,58.9165,59.8199,304300.0],["2007-10-15",59.8646,59.9004,58.9791,59.8288,406400.0],["2007-10-16",59.6142,60.0972,59.6142,59.7125,569600.0],["2007-10-17",60.4459,60.5533,59.6409,60.5354,576300.0],["2007-10-18",60.0882,61.2241,60.0345,60.8306,450500.0],["2007-10-19",60.5533,61.0542,58.836,58.8717,504100.0],["2007-10-22",58.5229,59.7572,58.5229,59.6141,608700.0],["2007-10-23",59.7393,60.6427,59.2295,60.3744,467900.0],["2007-10-24",60.124,60.7769,59.0954,59.9719,815200.0],["2007-10-25",60.2581,61.0989,59.5605,61.09,901700.0],["2007-10-26",61.3046,61.3046,58.1383,59.7483,1498600.0],["2007-10-29",60.1955,61.1973,59.8556,61.1884,662200.0],["2007-10-30",61.1347,62.1543,60.8037,61.2062,626700.0],["2007-10-31",61.3583,63.5138,60.9736,63.335,817000.0],["2007-11-01",62.6642,63.1293,61.6087,62.1454,899000.0],["2007-11-02",62.1364,62.3422,61.251,62.1096,509700.0],["2007-11-05",61.9754,61.9844,60.9558,61.6624,686300.0],["2007-11-06",61.6982,62.4584,61.1347,62.3153,481800.0],["2007-11-07",61.1078,62.1007,60.5443,60.7411,502200.0],["2007-11-08",61.0273,61.242,59.0685,60.267,802100.0],["2007-11-09",59.5515,60.1598,58.7913,59.0149,436900.0],["2007-11-12",58.8539,59.3011,57.3602,57.4407,431700.0],["2007-11-13",57.6106,58.4782,56.5909,58.2009,620600.0],["2007-11-14",58.3083,58.4335,57.4138,57.4138,568700.0],["2007-11-15",57.4138,57.6464,56.3942,56.9398,585600.0],["2007-11-16",57.1544,57.1544,55.4908,55.768,835300.0],["2007-11-19",55.4729,55.4729,53.8182,54.0507,879500.0],["2007-11-20",54.1491,55.1062,53.7556,54.8736,749900.0],["2007-11-21",54.5695,55.5534,53.9166,54.6947,809600.0],["2007-11-23",54.9988,55.0793,54.0328,54.5874,155000.0],["2007-11-26",54.4085,55.7591,54.328,54.4264,351200.0],["2007-11-27",54.8021,55.8217,54.4264,55.7949,713500.0],["2007-11-28",56.5194,57.2886,55.7412,55.9291,1014800.0],["2007-11-29",55.5802,56.6446,55.4729,56.3494,371500.0],["2007-11-30",57.0382,57.2439,56.2063,56.7519,413300.0],["2007-12-03",56.6178,57.0113,56.3047,56.3226,417300.0],["2007-12-04",55.938,56.2779,55.4461,55.8038,442800.0],["2007-12-05",56.3942,57.539,55.9022,57.539,415500.0],["2007-12-06",57.3333,58.3977,57.0918,58.2457,359200.0],["2007-12-07",58.2635,58.8807,57.9326,58.2904,740400.0],["2007-12-10",58.3351,59.3369,58.1383,59.2117,326800.0],["2007-12-11",59.1401,59.7125,57.1008,57.1008,562200.0],["2007-12-12",58.2904,58.827,57.0203,57.6016,367600.0],["2007-12-13",57.1723,57.539,56.4389,57.0829,516800.0],["2007-12-14",56.9756,58.5677,56.8772,57.4675,524400.0],["2007-12-17",57.0829,57.217,54.65,54.6679,565900.0],["2007-12-18",55.2761,55.5892,54.6589,55.446,510300.0],["2007-12-19",55.4371,55.6607,53.9971,54.1223,736600.0],["2007-12-20",54.3101,54.7573,53.8361,54.4264,468200.0],["2007-12-21",54.9899,55.6786,54.5427,55.464,677600.0],["2007-12-24",55.9022,56.3942,55.7055,56.2958,134900.0],["2007-12-26",55.7591,56.4657,55.6071,56.1795,275900.0],["2007-12-27",56.2063,56.4031,55.4371,55.625,359400.0],["2007-12-28",55.8396,56.1705,55.2672,56.0364,366900.0],["2007-12-31",55.9201,56.1885,55.5802,55.938,356400.0],["2008-01-02",55.9022,56.0811,54.1938,54.5695,417600.0],["2008-01-03",54.8289,54.8289,53.9434,54.2028,487600.0],["2008-01-04",53.8808,54.2386,51.278,51.6089,699000.0],["2008-01-07",51.7878,51.9041,48.2459,48.6573,1365200.0],["2008-01-08",48.5053,49.2655,46.5554,46.5643,1213300.0],["2008-01-09",46.4237,47.2298,45.6803,46.979,1542000.0],["2008-01-10",46.3341,48.1255,45.949,47.0327,1085900.0],["2008-01-11",46.6118,46.8357,44.8741,45.3936,994300.0],["2008-01-14",45.6265,47.0775,45.2503,46.9701,1150900.0],["2008-01-15",46.8447,47.0507,45.3399,45.5638,1398000.0],["2008-01-16",46.6207,47.4716,45.7698,46.2714,2000700.0],["2008-01-17",46.3789,47.1223,44.5696,44.8294,958600.0],["2008-01-18",45.2414,46.4685,45.1518,45.5459,1111800.0],["2008-01-22",43.7993,46.6118,43.3962,45.9579,1337700.0],["2008-01-23",44.9189,47.1313,43.8351,47.0238,1142200.0],["2008-01-24",47.9374,49.2003,47.1402,48.9674,1161200.0],["2008-01-25",49.263,50.0602,48.7525,48.842,887500.0],["2008-01-28",48.8421,49.0212,47.606,49.0212,731600.0],["2008-01-29",49.3347,49.3705,48.2957,49.0929,726700.0],["2008-01-30",48.6002,49.8542,47.9195,48.7256,811200.0],["2008-01-31",48.0986,50.3379,47.8389,50.0871,749600.0],["2008-02-01",50.0244,51.5291,49.7378,51.2784,640600.0],["2008-02-04",51.3769,51.5022,50.5618,51.0275,407700.0],["2008-02-05",50.2035,50.311,49.5138,49.6661,600100.0],["2008-02-06",50.1229,50.3916,49.2183,49.3526,601600.0],["2008-02-07",48.8152,48.9943,48.018,48.2778,1097200.0],["2008-02-08",48.0718,49.1287,48.0449,48.9137,487600.0],["2008-02-11",49.0391,49.0839,48.1524,48.851,496400.0],["2008-02-12",49.0033,49.9258,48.6898,49.3974,972100.0],["2008-02-13",49.9079,50.8126,49.6661,50.7678,586000.0],["2008-02-14",50.938,50.938,50.1587,50.3468,581600.0],["2008-02-15",50.0154,50.2573,49.3257,49.4601,555300.0],["2008-02-19",50.0244,50.0691,48.6271,48.8868,563500.0],["2008-02-20",48.5644,50.4274,48.3673,50.2035,737600.0],["2008-02-21",50.6066,51.1171,50.1946,50.7588,761100.0],["2008-02-22",51.9501,54.5745,51.3052,53.2668,1875600.0],["2008-02-25",51.6097,52.7473,50.4274,52.4696,1254100.0],["2008-02-26",52.38,53.7773,52.1203,53.0428,1186800.0],["2008-02-27",52.5144,53.7325,52.5144,53.1235,780000.0],["2008-02-28",52.9443,53.213,52.1382,52.4786,435100.0],["2008-02-29",51.762,51.8516,50.2662,50.517,612600.0],["2008-03-03",50.517,51.4217,50.0781,51.2425,509500.0],["2008-03-04",50.8215,51.5918,49.5138,50.4006,742400.0],["2008-03-05",50.3826,51.5918,50.3558,50.7678,702800.0],["2008-03-06",50.6066,51.2246,50.2752,50.3468,934000.0],["2008-03-07",49.8363,50.4185,48.5196,48.9674,588000.0],["2008-03-10",48.8958,48.8958,47.4806,47.5343,746300.0],["2008-03-11",48.7435,49.5049,48.4032,49.263,715600.0],["2008-03-12",49.487,50.8932,49.4153,50.1856,811300.0],["2008-03-13",49.5586,51.1709,48.6808,50.7678,674700.0],["2008-03-14",51.0902,51.1261,48.8331,49.6124,686100.0],["2008-03-17",49.1376,49.7019,48.4032,49.0929,722300.0],["2008-03-18",49.8273,51.4396,49.4243,50.9559,704500.0],["2008-03-19",51.3052,52.2636,50.3199,50.3199,836600.0],["2008-03-20",50.2304,51.1082,49.7198,50.7678,1184700.0],["2008-03-24",50.9559,52.6667,50.9559,52.3263,600400.0],["2008-03-25",52.38,53.643,52.2457,53.3832,730200.0],["2008-03-26",53.1145,53.5803,52.3442,53.4101,632000.0],["2008-03-27",53.5176,53.6519,52.6577,53.007,633900.0],["2008-03-28",52.8458,52.9802,52.2636,52.6219,666700.0],["2008-03-31",52.5771,53.6519,52.2994,53.2399,1108800.0],["2008-04-01",53.3832,55.4971,53.3384,55.4971,765900.0],["2008-04-02",55.515,55.8374,54.9417,55.3806,514000.0],["2008-04-03",55.1209,55.6851,54.6282,55.3179,412100.0],["2008-04-04",55.3537,55.6314,54.8163,55.4164,728000.0],["2008-04-07",55.8464,56.0524,55.2104,55.4971,505700.0],["2008-04-08",55.2104,55.5329,54.7267,55.5239,442600.0],["2008-04-09",55.5176,55.8046,55.1231,55.3921,720200.0],["2008-04-10",55.2397,56.0378,54.9079,55.7687,411400.0],["2008-04-11",55.2935,55.3293,53.4372,53.7062,754600.0],["2008-04-14",53.7062,53.9663,53.0875,53.2578,631000.0],["2008-04-15",53.5807,53.7869,52.8095,53.2578,535400.0],["2008-04-16",53.769,55.7508,53.769,55.3203,630300.0],["2008-04-17",54.9975,55.41,54.316,54.7733,404700.0],["2008-04-18",55.4638,56.0019,54.9796,55.5894,565100.0],["2008-04-21",55.4997,56.6296,55.0424,56.5041,455900.0],["2008-04-22",56.1812,56.6745,55.3652,56.0378,596200.0],["2008-04-23",56.1992,56.2619,55.3831,55.7867,651100.0],["2008-04-24",55.8674,56.0108,54.4415,55.7777,533600.0],["2008-04-25",57.0331,57.0331,54.2443,55.6611,833900.0],["2008-04-28",55.9929,55.9929,54.9796,55.5894,531700.0],["2008-04-29",55.6252,55.6342,54.1187,54.7375,613700.0],["2008-04-30",55.0872,56.6027,55.0334,55.706,806400.0],["2008-05-01",55.7239,56.4413,55.4549,56.2978,466000.0],["2008-05-02",56.9166,57.634,56.5399,56.9883,686200.0],["2008-05-05",56.7103,56.7103,55.9929,56.2799,465000.0],["2008-05-06",56.1364,56.4413,55.4907,56.3158,346300.0],["2008-05-07",56.522,56.7282,55.4728,55.6521,285500.0],["2008-05-08",55.8225,56.5579,55.5984,56.4951,426500.0],["2008-05-09",55.9122,56.1812,55.5894,55.8405,400100.0],["2008-05-12",56.0198,56.7193,55.5625,56.522,295800.0],["2008-05-13",56.6834,56.7014,55.8853,56.6117,459000.0],["2008-05-14",56.6744,57.0959,56.253,56.4323,315800.0],["2008-05-15",56.4234,56.5399,55.984,56.4144,352700.0],["2008-05-16",56.8628,57.0421,56.1902,56.9435,235400.0],["2008-05-19",56.9345,57.1228,55.3921,55.697,558400.0],["2008-05-20",55.6342,55.7239,55.0513,55.419,396000.0],["2008-05-21",55.5535,55.7867,53.8945,54.0739,367700.0],["2008-05-22",54.2801,55.1231,53.9573,54.5492,359200.0],["2008-05-23",54.4416,54.5312,53.8407,54.3698,297300.0],["2008-05-27",54.5492,55.1141,54.2084,55.0334,376700.0],["2008-05-28",55.1231,56.7193,55.0424,56.6475,591600.0],["2008-05-29",56.6565,57.7326,56.235,57.347,591700.0],["2008-05-30",57.5622,58.3424,57.1497,58.3245,546300.0],["2008-06-02",58.1092,58.181,57.2753,57.6429,532600.0],["2008-06-03",57.4008,57.9478,56.8448,57.2663,914800.0],["2008-06-04",57.1228,58.4321,57.0511,58.172,549400.0],["2008-06-05",58.6563,60.0193,58.0554,59.7413,894500.0],["2008-06-06",59.5171,59.9924,58.8266,58.8356,790600.0],["2008-06-09",59.006,59.0867,58.3872,59.0777,570500.0],["2008-06-10",58.737,59.1046,58.0016,58.3155,617500.0],["2008-06-11",58.3962,58.4949,57.5622,58.1451,641700.0],["2008-06-12",58.6383,59.1584,57.6609,57.9389,924800.0],["2008-06-13",58.4679,59.5799,58.2796,59.4902,395800.0],["2008-06-16",59.1764,60.7278,58.997,60.7098,505200.0],["2008-06-17",60.8353,61.0595,59.9206,60.2076,346600.0],["2008-06-18",60.0193,60.1987,59.4813,60.0103,365700.0],["2008-06-19",58.3155,60.2614,58.3155,60.1628,442700.0],["2008-06-20",58.8266,59.8131,58.3603,58.3603,875800.0],["2008-06-23",58.5935,58.9432,58.0554,58.5217,654600.0],["2008-06-24",58.3693,59.015,57.7326,58.2617,502500.0],["2008-06-25",58.7011,60.0462,58.5486,59.5351,661600.0],["2008-06-26",59.0777,59.0777,57.2573,57.4008,844200.0],["2008-06-27",57.2484,59.822,56.6834,59.3468,933500.0],["2008-06-30",59.1853,59.9207,58.4321,59.0777,848500.0],["2008-07-01",58.6742,58.8625,57.4367,58.728,786300.0],["2008-07-02",58.441,58.4859,55.2038,55.2934,737900.0],["2008-07-03",55.5176,55.6163,54.5222,55.0244,411300.0],["2008-07-07",55.2307,55.8674,54.1815,54.8271,399800.0],["2008-07-08",54.8271,55.4549,53.5538,55.3383,768200.0],["2008-07-09",54.9459,55.6732,53.8865,54.0661,481700.0],["2008-07-10",53.9404,54.9639,53.3568,54.9639,749100.0],["2008-07-11",54.3175,54.8831,53.1054,53.9853,672900.0],["2008-07-14",54.0033,54.8382,52.2615,52.6206,927500.0],["2008-07-15",51.9742,52.3243,50.5377,51.5702,1040600.0],["2008-07-16",51.3547,52.8002,50.8071,52.8002,714000.0],["2008-07-17",53.0785,56.0682,53.0785,56.0682,935400.0],["2008-07-18",56.1849,56.7775,54.6856,55.332,570400.0],["2008-07-21",55.3949,56.0413,55.1076,55.9695,272900.0],["2008-07-22",55.9784,57.6843,55.4667,57.1545,677600.0],["2008-07-23",57.0289,57.6124,56.2747,57.4419,612600.0],["2008-07-24",57.5945,58.0075,55.736,56.1939,608400.0],["2008-07-25",55.6642,55.6642,52.6476,54.0122,1287700.0],["2008-07-28",53.9763,57.2264,53.9135,54.7933,1114800.0],["2008-07-29",55.3051,56.3645,54.6856,56.14,480300.0],["2008-07-30",56.5081,56.5081,54.6766,55.9784,368800.0],["2008-07-31",56.0503,57.6035,54.8292,54.928,915800.0],["2008-08-01",55.7809,56.6697,54.5599,55.745,687700.0],["2008-08-04",55.6642,55.6642,53.9404,54.1379,681000.0],["2008-08-05",54.4432,55.4397,53.9763,54.5599,744200.0],["2008-08-06",54.9998,55.0537,54.2097,54.6317,687100.0],["2008-08-07",54.1289,55.0447,54.0751,54.6946,501200.0],["2008-08-08",54.8651,55.6642,54.5599,55.2153,651100.0],["2008-08-11",55.5295,56.4184,55.2692,55.6642,1049800.0],["2008-08-12",55.4397,55.754,54.8562,55.1075,585200.0],["2008-08-13",55.1435,55.7989,54.7664,55.6642,641300.0],["2008-08-14",55.4846,55.9066,55.3948,55.7181,399500.0],["2008-08-15",55.9874,56.7505,55.6014,56.3824,499400.0],["2008-08-18",56.4273,56.7236,55.2243,55.6911,335800.0],["2008-08-19",55.9605,55.9605,54.919,55.1794,397900.0],["2008-08-20",55.5116,55.8168,54.4701,54.9639,548800.0],["2008-08-21",54.524,54.8921,53.5813,53.8686,655600.0],["2008-08-22",53.9943,54.6856,53.4825,53.8686,594400.0],["2008-08-25",53.6531,53.68,52.6655,52.9348,1191200.0],["2008-08-26",53.0785,53.6441,52.7463,53.0606,435400.0],["2008-08-27",53.4197,53.698,53.0246,53.4735,451900.0],["2008-08-28",53.6441,54.2995,53.2491,53.8686,940000.0],["2008-08-29",53.689,53.9224,52.8989,53.0426,438100.0],["2008-09-02",54.0302,54.6856,52.9438,53.1593,735700.0],["2008-09-03",53.3928,53.9314,51.9742,52.2436,567800.0],["2008-09-04",51.7767,52.0729,49.9451,50.5108,597800.0],["2008-09-05",50.1875,50.6005,49.2,50.4748,513800.0],["2008-09-08",51.7318,53.8686,50.8609,52.1089,953700.0],["2008-09-09",52.1268,53.285,51.256,51.4894,1113700.0],["2008-09-10",51.8485,52.2884,50.8878,51.3008,611400.0],["2008-09-11",51.0046,52.1897,49.9631,52.1089,516400.0],["2008-09-12",51.6779,52.5039,51.0405,52.1897,437600.0],["2008-09-15",51.2021,51.633,49.4155,51.3098,870200.0],["2008-09-16",50.2773,52.6655,50.2773,52.5847,905000.0],["2008-09-17",51.7677,52.2435,50.4749,51.1033,685800.0],["2008-09-18",51.6869,55.8797,50.4838,54.6317,1178500.0],["2008-09-19",55.9605,63.2776,43.7323,56.8583,7400.0],["2008-09-22",56.2926,56.3286,53.1862,53.3119,572000.0],["2008-09-23",53.1952,53.5723,51.8395,52.2166,425700.0],["2008-09-24",52.2076,52.2525,51.0674,51.4624,640500.0],["2008-09-25",51.6959,52.872,51.3816,52.3872,480400.0],["2008-09-26",51.6689,51.6689,50.1068,51.1572,638700.0],["2008-09-29",50.412,50.4928,47.943,49.1551,1055200.0],["2008-09-30",50.1247,51.1392,48.787,51.1392,924500.0],["2008-10-01",51.0854,51.229,48.4009,49.0743,732800.0],["2008-10-02",48.7331,49.0563,44.0645,45.3663,1249500.0],["2008-10-03",45.9768,46.9464,43.6694,43.7323,995800.0],["2008-10-06",43.0679,43.0679,38.947,41.8469,1417700.0],["2008-10-07",42.6908,42.6908,38.8482,38.8482,998300.0],["2008-10-08",37.6998,39.8312,36.2879,38.6441,2134300.0],["2008-10-09",38.8779,39.2107,35.3615,35.9911,1027900.0],["2008-10-10",35.0738,37.7448,32.4297,35.8562,1402800.0],["2008-10-13",37.7717,45.0113,37.7717,45.0113,2334700.0],["2008-10-14",45.5149,46.2344,41.6478,42.5202,1447900.0],["2008-10-15",41.6029,42.2054,38.3293,38.3833,976700.0],["2008-10-16",38.3293,38.3293,35.0468,37.5649,2464700.0],["2008-10-17",36.3508,40.7665,36.09,38.4013,1159700.0],["2008-10-20",38.9139,40.8744,38.797,40.6586,1013400.0],["2008-10-21",39.5704,40.6496,38.8599,39.0218,815600.0],["2008-10-22",38.9858,38.9858,35.8652,36.7735,951200.0],["2008-10-23",36.9803,38.4193,35.3436,37.8077,1458800.0],["2008-10-24",31.9261,37.7627,31.6743,33.374,1598600.0],["2008-10-27",32.7445,35.4784,32.1509,34.1205,1017300.0],["2008-10-28",34.5881,37.2951,33.1942,37.2681,1288500.0],["2008-10-29",37.1152,40.5327,36.5486,38.5272,1057200.0],["2008-10-30",38.725,40.4607,38.725,40.0201,1046300.0],["2008-10-31",39.7862,41.5129,39.3006,40.7845,1020300.0],["2008-11-03",40.6496,41.7558,39.9841,40.5597,659800.0],["2008-11-04",41.5759,42.8529,40.7035,41.6478,642100.0],["2008-11-05",41.2341,41.477,38.9678,39.0578,1051000.0],["2008-11-06",38.5811,39.2466,36.0181,36.4497,1364000.0],["2008-11-07",36.7555,38.1135,36.4767,37.5649,701800.0],["2008-11-10",38.707,39.3995,36.6116,37.0523,694300.0],["2008-11-11",36.5037,37.9246,35.4784,36.4857,873300.0],["2008-11-12",35.7123,35.9011,34.4712,34.678,816800.0],["2008-11-13",34.786,38.6891,34.0845,38.6891,1190100.0],["2008-11-14",37.7627,38.6621,35.4245,35.7123,998400.0],["2008-11-17",35.4335,36.9533,34.8129,35.6493,553900.0],["2008-11-18",35.7123,37.3131,35.6853,37.3131,897200.0],["2008-11-19",37.3041,37.7358,34.3813,34.4982,829500.0],["2008-11-20",34.3003,34.4532,31.3415,31.6473,1675100.0],["2008-11-21",32.4747,34.795,31.7552,33.455,2326900.0],["2008-11-24",33.455,35.9731,33.446,35.1007,1536500.0],["2008-11-25",35.4335,37.3041,34.8579,37.1422,884400.0],["2008-11-26",36.3418,41.369,35.9731,40.9913,1279600.0],["2008-11-28",40.5057,41.1622,39.5794,41.1622,451900.0],["2008-12-01",40.9194,40.9194,36.4138,36.6026,1202300.0],["2008-12-02",37.2141,38.8509,36.4407,38.6171,826900.0],["2008-12-03",37.6368,39.6963,36.9354,39.4085,931300.0],["2008-12-04",38.4642,39.8941,36.0,36.8274,855900.0],["2008-12-05",36.2968,39.0398,35.1637,38.9139,1070400.0],["2008-12-08",40.4697,42.6371,40.3348,41.0633,1315900.0],["2008-12-09",37.5019,39.4175,35.7932,37.9696,2003600.0],["2008-12-10",38.3293,38.806,36.7195,37.1062,1439900.0],["2008-12-11",36.9444,37.421,34.6691,35.1817,1514400.0],["2008-12-12",34.5072,36.4048,33.7517,35.6044,1037800.0],["2008-12-15",35.6043,35.9191,34.2643,34.6511,898200.0],["2008-12-16",34.3993,37.3491,34.3993,37.0972,1001900.0],["2008-12-17",36.6026,38.5721,36.099,37.8796,486200.0],["2008-12-18",38.5361,38.8959,36.7285,37.421,626700.0],["2008-12-19",37.6908,37.9966,36.9623,37.412,1030900.0],["2008-12-22",35.9731,37.1422,34.8399,35.7213,1075500.0],["2008-12-23",36.081,36.7015,35.1637,35.5234,772300.0],["2008-12-24",35.1277,35.8831,34.6331,35.7302,333300.0],["2008-12-26",35.7393,36.3778,35.5144,36.3418,361100.0],["2008-12-29",36.4767,36.9264,35.7033,36.1799,576900.0],["2008-12-30",36.6656,38.0415,36.4857,37.9966,844400.0],["2008-12-31",37.9966,39.4805,37.9966,39.0398,592700.0],["2009-01-02",39.2017,40.5417,38.4103,40.2898,518600.0],["2009-01-05",40.4787,40.8744,39.8852,40.3708,715300.0],["2009-01-06",40.5686,41.8007,40.5686,41.1262,614800.0],["2009-01-07",40.7235,40.7235,38.5162,38.7324,870900.0],["2009-01-08",38.6513,39.327,38.3359,39.2459,442200.0],["2009-01-09",39.1108,39.4711,37.2908,38.5792,571100.0],["2009-01-12",38.2999,38.426,37.6332,38.1648,803500.0],["2009-01-13",38.0206,38.5972,37.1467,37.6512,732800.0],["2009-01-14",37.2998,37.5251,36.0024,36.3268,635900.0],["2009-01-15",35.9664,37.7593,35.7142,37.6242,904900.0],["2009-01-16",38.408,38.8675,36.8854,37.9125,777600.0],["2009-01-20",37.5431,37.8314,35.9124,36.1286,747900.0],["2009-01-21",36.6421,37.9575,36.2637,37.9035,882800.0],["2009-01-22",36.9214,37.6782,35.8583,36.8674,700200.0],["2009-01-23",36.3809,37.8945,35.8223,37.1377,556700.0],["2009-01-26",36.9665,38.3359,36.9575,37.5611,497500.0],["2009-01-27",37.7053,38.6152,37.426,38.4801,426600.0],["2009-01-28",39.1468,39.6964,38.5882,39.345,833200.0],["2009-01-29",38.6873,38.8044,37.4079,37.8674,570800.0],["2009-01-30",38.1017,38.2188,36.525,37.0656,1197700.0],["2009-02-02",36.543,37.2097,35.8313,36.5791,1015800.0],["2009-02-03",36.6331,37.0386,36.1016,36.6692,1093100.0],["2009-02-04",36.525,37.417,35.9664,36.2637,1041600.0],["2009-02-05",36.0205,36.8854,35.1555,35.588,1575600.0],["2009-02-06",37.9215,40.9487,37.3989,39.3811,2786600.0],["2009-02-09",39.336,40.1739,38.9396,39.4621,1132000.0],["2009-02-10",39.0026,39.9126,38.1017,38.372,1338200.0],["2009-02-11",38.5702,38.9846,37.453,37.6873,1173300.0],["2009-02-12",37.417,37.9936,36.552,37.7954,1362600.0],["2009-02-13",37.9485,39.9036,37.7593,39.4171,1533800.0],["2009-02-17",37.3088,39.2099,37.3088,38.7864,1842600.0],["2009-02-18",39.1738,39.327,37.8674,38.6062,1297500.0],["2009-02-19",39.0117,39.4802,38.39,38.5792,1252400.0],["2009-02-20",37.7954,39.309,37.7954,38.9756,1843100.0],["2009-02-23",39.0838,39.4802,36.5611,36.6241,1144200.0],["2009-02-24",36.9124,38.2188,36.489,38.0116,894200.0],["2009-02-25",37.8494,38.5522,36.6782,37.9395,1150700.0],["2009-02-26",38.2909,38.7143,37.3809,37.7052,932800.0],["2009-02-27",37.1286,38.363,36.5971,37.2548,905100.0],["2009-03-02",36.3358,36.3358,34.1375,34.2276,1122200.0],["2009-03-03",34.7411,35.57,34.3627,35.1465,1253800.0],["2009-03-04",35.4168,36.6331,35.3898,36.0835,1027000.0],["2009-03-05",35.0654,35.7952,34.4888,34.7411,950100.0],["2009-03-06",34.9844,35.3447,33.4707,34.3357,1126800.0],["2009-03-09",33.8672,34.3447,33.1734,33.2996,719200.0],["2009-03-10",33.9753,35.8042,33.2185,35.7862,748200.0],["2009-03-11",35.9484,36.6872,35.6421,36.2277,614400.0],["2009-03-12",35.9844,37.7683,35.2096,37.6692,599600.0],["2009-03-13",37.9936,38.1017,36.9755,37.462,526500.0],["2009-03-16",38.0566,38.1738,37.2187,37.3179,552300.0],["2009-03-17",37.3899,38.5071,36.8223,38.5071,484300.0],["2009-03-18",38.2909,40.3541,37.8044,39.7955,741100.0],["2009-03-19",40.246,40.246,38.5161,38.8135,782500.0],["2009-03-20",38.8855,38.9306,37.2638,37.5431,728300.0],["2009-03-23",38.2278,39.9937,37.9666,39.9937,463500.0],["2009-03-24",39.1108,40.0027,39.1108,39.1378,579500.0],["2009-03-25",39.4531,40.0117,37.489,38.399,887100.0],["2009-03-26",38.9035,39.9397,38.0296,39.8135,1040400.0],["2009-03-27",39.2459,39.4982,37.6512,39.2459,981800.0],["2009-03-30",38.354,38.354,36.7593,37.6422,1001600.0],["2009-03-31",37.9756,38.9576,37.8674,38.2459,667800.0],["2009-04-01",37.3809,38.9396,37.0025,38.8405,476000.0],["2009-04-02",39.7054,41.5344,39.0747,41.2731,1101400.0],["2009-04-03",41.156,41.9398,40.8767,41.3722,959300.0],["2009-04-06",41.4172,41.4172,40.2099,40.7325,655500.0],["2009-04-07",39.8145,40.3471,38.9932,39.5618,809400.0],["2009-04-08",39.8597,40.1846,39.1285,39.7153,435300.0],["2009-04-09",40.5998,41.9627,40.2026,41.8635,584000.0],["2009-04-13",41.5385,41.7822,40.3471,41.4392,568400.0],["2009-04-14",40.2839,40.338,38.3613,39.6069,758500.0],["2009-04-15",39.3271,39.7153,38.3884,39.1917,1008300.0],["2009-04-16",39.4896,41.8725,39.1376,41.6288,856000.0],["2009-04-17",41.71,41.9086,40.8435,41.701,494000.0],["2009-04-20",38.7043,39.3271,36.4387,37.0345,2179900.0],["2009-04-21",36.7005,38.235,36.4929,38.2259,945900.0],["2009-04-22",37.6121,40.1124,37.6121,39.1737,652900.0],["2009-04-23",38.939,39.0022,37.2962,37.4497,1474800.0],["2009-04-24",38.8758,43.407,38.7133,41.9537,2012000.0],["2009-04-27",41.2046,41.9989,40.4464,40.9157,1251700.0],["2009-04-28",40.311,40.7262,39.4535,40.2388,874500.0],["2009-04-29",40.4193,41.7281,40.0582,41.0331,726800.0],["2009-04-30",41.5566,42.6036,40.8977,41.1504,753200.0],["2009-05-01",40.8435,41.683,40.1034,41.1143,724500.0],["2009-05-04",41.1504,42.8203,40.8977,42.8203,803400.0],["2009-05-05",42.748,42.748,41.8364,42.3419,850200.0],["2009-05-06",42.3238,42.9647,41.701,42.2426,513200.0],["2009-05-07",42.5946,42.6397,40.8796,41.2226,448000.0],["2009-05-08",42.053,42.8834,41.9267,42.4321,889600.0],["2009-05-11",41.6378,42.8473,41.349,41.4934,430800.0],["2009-05-12",41.7551,42.062,40.3741,40.7984,640300.0],["2009-05-13",40.1304,40.2207,38.3974,39.0383,597800.0],["2009-05-14",39.0473,39.5708,38.7133,39.1917,509400.0],["2009-05-15",39.0834,39.8326,38.5148,38.7946,904300.0],["2009-05-18",39.3362,40.5096,38.93,40.5096,1008500.0],["2009-05-19",40.3471,41.2226,39.9499,40.5456,538000.0],["2009-05-20",40.8886,41.2768,39.2729,39.3903,648900.0],["2009-05-21",39.0473,39.3903,37.8017,38.262,558000.0],["2009-05-22",38.605,38.9841,37.8558,38.4967,555800.0],["2009-05-26",38.0454,39.6701,37.8197,39.4896,693300.0],["2009-05-27",39.4535,39.643,38.5328,38.6231,785500.0],["2009-05-28",38.8126,39.1015,37.6573,38.1357,511200.0],["2009-05-29",38.3342,38.7946,37.6753,38.7946,537000.0],["2009-06-01",39.4535,40.654,39.4535,40.0131,697700.0],["2009-06-02",39.986,40.6269,39.8145,39.959,596000.0],["2009-06-03",40.6991,41.5205,40.2117,40.5005,756900.0],["2009-06-04",40.654,42.2516,40.5998,42.2065,648300.0],["2009-06-05",42.0711,43.1272,42.0711,42.6036,719000.0],["2009-06-08",42.0891,43.2806,41.7913,42.7932,1187000.0],["2009-06-09",42.721,43.1632,41.8544,42.7751,886000.0],["2009-06-10",42.4682,43.0188,41.9086,42.9737,605800.0],["2009-06-11",43.0549,43.7499,43.0188,43.3167,325400.0],["2009-06-12",42.1343,42.5043,40.3922,42.4863,841500.0],["2009-06-15",42.026,42.0801,40.9248,41.4754,487400.0],["2009-06-16",41.7552,41.8454,40.6449,40.7623,409900.0],["2009-06-17",40.5908,41.5295,40.3381,41.1955,679500.0],["2009-06-18",40.9338,41.7822,40.5366,41.5115,541300.0],["2009-06-19",41.8996,42.2426,41.2497,41.6649,363000.0],["2009-06-22",41.34,41.349,39.7875,39.7875,505400.0],["2009-06-23",40.0131,40.0853,38.9661,39.2369,470300.0],["2009-06-24",39.5979,39.9138,38.6863,38.8126,890600.0],["2009-06-25",38.7765,39.5437,38.6772,39.5257,768000.0],["2009-06-26",39.3993,40.2749,38.9661,39.9048,888400.0],["2009-06-29",40.1846,41.0962,39.8055,41.006,1021700.0],["2009-06-30",40.7713,41.1685,40.0673,40.8977,848400.0],["2009-07-01",41.358,42.053,41.1504,41.6017,763200.0],["2009-07-02",41.0782,41.1594,40.0763,41.1594,591300.0],["2009-07-06",40.7533,40.7533,39.0473,39.3813,1255100.0],["2009-07-07",39.2278,39.4896,38.3884,38.6411,853100.0],["2009-07-08",38.7071,38.7524,37.5676,38.2278,736200.0],["2009-07-09",38.3092,38.68,38.047,38.3273,366300.0],["2009-07-10",38.1103,38.9242,37.9204,38.6891,480300.0],["2009-07-13",38.9694,39.2588,37.9113,39.2588,391700.0],["2009-07-14",39.2136,39.3583,38.7343,39.1955,563400.0],["2009-07-15",39.9642,40.7601,39.8014,40.6425,423000.0],["2009-07-16",40.543,41.99,40.3893,41.8001,354100.0],["2009-07-17",41.7097,41.8544,41.0043,41.167,450800.0],["2009-07-20",41.5559,42.0081,41.4112,41.7368,404700.0],["2009-07-21",42.2071,42.5598,41.3931,41.8996,489200.0],["2009-07-22",41.8272,42.8401,41.6825,42.388,468000.0],["2009-07-23",42.2252,43.6812,42.2252,43.5094,384800.0],["2009-07-24",42.9577,43.7988,42.6321,42.6593,1132400.0],["2009-07-27",42.6321,42.7768,41.5378,42.1619,981400.0],["2009-07-28",42.0895,42.8853,41.5559,42.2432,1051900.0],["2009-07-29",41.9719,42.5417,41.5831,42.388,607900.0],["2009-07-30",42.9396,43.7083,42.5236,43.3556,631300.0],["2009-07-31",42.9758,43.4732,42.9215,43.2471,492900.0],["2009-08-03",43.5908,43.6812,42.9939,43.6812,709300.0],["2009-08-04",43.2833,43.9254,43.03,43.7445,358700.0],["2009-08-05",43.6993,43.9073,42.7045,42.8853,349200.0],["2009-08-06",42.8582,43.1838,42.1709,42.2523,398700.0],["2009-08-07",42.7045,43.021,42.3518,42.4784,493300.0],["2009-08-10",42.605,42.605,41.8092,42.0986,220500.0],["2009-08-11",41.8724,42.0262,41.2665,41.782,316200.0],["2009-08-12",41.6735,42.7407,41.6373,42.2161,536200.0],["2009-08-13",42.3156,42.4784,41.9357,42.2432,279400.0],["2009-08-14",42.0805,42.3066,41.0404,41.366,283700.0],["2009-08-17",40.7963,40.9771,40.118,40.2446,376100.0],["2009-08-18",40.326,40.9862,40.2265,40.8867,498700.0],["2009-08-19",40.4978,41.4383,40.4345,41.1309,536500.0],["2009-08-20",41.1851,41.6373,40.6968,41.1399,375800.0],["2009-08-21",41.6825,41.8905,41.2394,41.782,361000.0],["2009-08-24",41.782,42.1709,41.6102,41.7006,253700.0],["2009-08-25",41.7549,42.7226,41.6825,42.5326,463200.0],["2009-08-26",42.5327,43.3556,42.388,43.0572,486000.0],["2009-08-27",43.1567,43.8349,42.3608,43.6631,501800.0],["2009-08-28",44.0701,44.4228,43.6722,44.0791,473500.0],["2009-08-31",43.7626,43.7626,42.6773,42.8492,487300.0],["2009-09-01",42.7135,43.3918,41.8544,42.0081,421800.0],["2009-09-02",41.9629,42.5055,41.782,42.2251,292400.0],["2009-09-03",42.614,42.6954,41.8905,42.3066,217300.0],["2009-09-04",42.3879,42.9577,42.1438,42.8944,294700.0],["2009-09-08",43.4099,43.5003,42.8944,43.2652,332000.0],["2009-09-09",43.0482,44.1153,43.012,44.0339,491300.0],["2009-09-10",44.061,45.3543,43.9706,45.3452,409900.0],["2009-09-11",45.3181,45.9512,45.0739,45.7884,897300.0],["2009-09-14",45.5533,46.2858,45.5442,46.2587,755100.0],["2009-09-15",46.4848,47.353,46.3762,47.2535,930000.0],["2009-09-16",47.6333,48.1217,47.2535,47.977,671200.0],["2009-09-17",47.986,48.2302,47.1269,47.3258,529200.0],["2009-09-18",47.4886,47.5881,46.5842,46.8284,489700.0],["2009-09-21",46.5571,46.9822,46.2135,46.8646,555800.0],["2009-09-22",46.8465,47.6514,46.8465,46.946,676900.0],["2009-09-23",46.9822,47.0907,45.7703,45.8607,734500.0],["2009-09-24",45.8698,46.1411,44.884,45.4086,599200.0],["2009-09-25",45.3995,46.1501,45.2639,45.8065,477000.0],["2009-09-28",46.123,46.4486,45.7432,46.1049,278000.0],["2009-09-29",46.3129,46.8736,46.1863,46.53,316700.0],["2009-09-30",46.7199,46.8375,45.6256,46.1049,380400.0],["2009-10-01",45.8155,46.0507,44.0791,44.1696,1000000.0],["2009-10-02",43.6269,43.9887,42.7859,42.9577,1025200.0],["2009-10-05",43.0481,43.6722,43.012,43.4551,597000.0],["2009-10-06",43.7716,44.3776,43.437,43.9887,468200.0],["2009-10-07",43.7287,44.1454,43.5294,43.8284,557400.0],["2009-10-08",44.1726,45.2687,44.1182,45.2506,705900.0],["2009-10-09",45.2959,45.9482,45.2688,45.8938,386100.0],["2009-10-12",45.8848,46.3106,45.8667,46.1203,221800.0],["2009-10-13",46.1837,46.7092,45.8666,46.3105,646200.0],["2009-10-14",46.8903,47.4158,46.6548,47.1712,426200.0],["2009-10-15",46.7635,47.2889,46.7454,47.2527,465200.0],["2009-10-16",46.2562,46.9809,46.1928,46.7545,355700.0],["2009-10-19",46.6729,47.5879,46.528,47.5064,434600.0],["2009-10-20",47.7057,47.7057,46.3287,46.7182,546200.0],["2009-10-21",46.6548,47.4792,46.4102,46.528,683400.0],["2009-10-22",46.528,47.3342,46.2018,47.1621,398900.0],["2009-10-23",47.4611,47.5245,46.5099,47.298,669000.0],["2009-10-26",45.3231,47.4611,44.091,47.1621,2747100.0],["2009-10-27",47.4158,47.5154,45.2959,46.0207,1217400.0],["2009-10-28",45.9482,46.1294,45.2959,46.0207,1491300.0],["2009-10-29",46.2109,46.682,45.8938,46.6095,880800.0],["2009-10-30",46.5371,47.8144,45.604,45.7942,2035200.0],["2009-11-02",45.912,46.2653,44.8701,45.4952,880800.0],["2009-11-03",45.0785,45.9754,45.0785,45.9029,969700.0],["2009-11-04",46.3196,46.528,45.6855,45.7126,688000.0],["2009-11-05",46.1656,47.2708,46.1656,47.2255,856400.0],["2009-11-06",46.8269,47.5154,46.6457,47.4248,691600.0],["2009-11-09",47.8597,48.213,47.3433,48.1677,1073800.0],["2009-11-10",48.0771,48.7475,47.8053,48.1224,561000.0],["2009-11-11",48.5391,48.6388,47.6151,48.0409,407500.0],["2009-11-12",47.8959,48.4666,47.0353,47.2527,471600.0],["2009-11-13",47.3705,48.2039,47.0081,47.8144,408000.0],["2009-11-16",48.0137,49.2095,47.8325,48.9196,618700.0],["2009-11-17",48.6931,48.9377,48.5572,48.9015,625500.0],["2009-11-18",48.8562,48.974,48.4485,48.5844,555700.0],["2009-11-19",48.2402,48.4032,46.7092,47.5517,952800.0],["2009-11-20",47.2889,48.0137,47.2165,47.905,528500.0],["2009-11-23",48.3579,49.0193,48.0862,48.5482,501200.0],["2009-11-24",48.7113,48.7384,47.8688,48.1224,352100.0],["2009-11-25",48.1767,48.4666,47.8234,47.9231,373100.0],["2009-11-27",47.1168,47.6966,46.4464,47.3252,188500.0],["2009-11-30",47.1168,47.2708,46.4827,47.144,416400.0],["2009-12-01",47.5788,48.7747,47.4611,48.3308,668200.0],["2009-12-02",48.2764,49.0102,47.9684,48.1224,612100.0],["2009-12-03",48.1949,48.675,47.7872,47.7872,253300.0],["2009-12-04",48.3307,49.0102,48.1405,48.675,447000.0],["2009-12-07",48.7565,49.0736,48.2945,48.5301,289600.0],["2009-12-08",48.1133,48.3217,47.4701,47.7781,424900.0],["2009-12-09",47.751,48.0499,47.0081,48.0137,610500.0],["2009-12-10",48.4213,48.8562,48.0409,48.7294,785500.0],["2009-12-11",49.0917,49.2367,48.5753,49.2367,474900.0],["2009-12-14",49.4088,49.445,48.8652,48.9468,519600.0],["2009-12-15",48.675,48.7384,48.1858,48.2673,583300.0],["2009-12-16",49.6443,50.2785,49.5085,49.8618,1424200.0],["2009-12-17",49.291,49.4541,48.8924,49.0283,661400.0],["2009-12-18",49.2729,49.4632,48.9287,49.0917,978900.0],["2009-12-21",48.974,50.1154,48.829,49.5266,618400.0],["2009-12-22",49.5809,49.8618,48.2402,48.2402,15940700.0],["2009-12-23",48.5119,48.5754,47.3524,48.0137,2543400.0],["2009-12-24",48.2583,48.5301,48.0499,48.2039,377400.0],["2009-12-28",48.3942,49.0283,48.2945,48.521,771900.0],["2009-12-29",48.4666,48.8471,48.3217,48.7294,554000.0],["2009-12-30",48.6569,48.7294,47.9684,48.1858,500400.0],["2009-12-31",48.1677,48.367,47.4339,47.443,355900.0],["2010-01-04",48.0318,48.2311,47.452,47.597,927900.0],["2010-01-05",47.6423,47.6423,46.7635,46.99,1102500.0],["2010-01-06",46.8856,47.4665,46.6769,47.4392,1099800.0],["2010-01-07",46.6406,47.412,46.3865,47.2577,1394200.0],["2010-01-08",47.2396,47.6571,46.9219,47.5935,720400.0],["2010-01-11",47.7932,48.1653,47.4665,47.7932,507000.0],["2010-01-12",47.412,47.9203,47.412,47.7569,773500.0],["2010-01-13",47.7297,47.8386,47.0671,47.5844,575300.0],["2010-01-14",47.3213,47.7206,47.1488,47.648,540700.0],["2010-01-15",47.5572,47.6026,46.7223,46.931,403900.0],["2010-01-19",48.4013,49.1727,48.3015,48.8642,1100800.0],["2010-01-20",48.3559,48.9549,47.5754,48.3741,819600.0],["2010-01-21",48.129,48.3922,47.412,47.4302,566200.0],["2010-01-22",47.1034,47.4029,46.332,46.3865,761200.0],["2010-01-25",46.8039,47.049,46.2866,46.5226,446300.0],["2010-01-26",46.5317,47.1307,46.2412,46.2866,480700.0],["2010-01-27",46.1233,46.3139,45.2338,45.9871,506900.0],["2010-01-28",45.9962,46.1323,45.2883,45.6967,337700.0],["2010-01-29",45.9327,46.5317,45.4063,45.4516,675400.0],["2010-02-01",45.6604,46.1051,45.5878,45.8238,493100.0],["2010-02-02",46.0234,46.7223,45.9599,46.6406,690700.0],["2010-02-03",48.9912,49.1909,48.1562,48.6463,1381400.0],["2010-02-04",48.0927,48.9368,47.8658,48.1744,1150200.0],["2010-02-05",48.0927,48.365,46.5044,47.6661,811100.0],["2010-02-08",47.6026,47.7387,46.9401,47.0127,460300.0],["2010-02-09",47.3757,48.0201,47.0218,47.412,747000.0],["2010-02-10",47.1851,47.4937,46.2957,46.9673,662700.0],["2010-02-11",46.7676,48.129,46.3955,48.0655,794100.0],["2010-02-12",47.285,48.0655,47.0036,48.011,1039200.0],["2010-02-16",48.1562,48.9186,48.1472,48.8642,479800.0],["2010-02-17",49.327,49.3905,48.6554,48.9277,433100.0],["2010-02-18",48.7552,49.8534,48.7552,49.7717,489400.0],["2010-02-19",49.6628,50.9244,49.563,50.3889,1145000.0],["2010-02-22",50.4524,50.8517,49.9079,50.0984,735600.0],["2010-02-23",50.0349,50.1166,49.1637,49.445,514700.0],["2010-02-24",49.4904,50.0168,49.4087,49.9714,700900.0],["2010-02-25",49.1364,49.8715,48.7371,49.7536,580400.0],["2010-02-26",49.7899,50.4887,49.1274,50.3163,855500.0],["2010-03-01",50.4524,50.7882,50.2891,50.5523,531500.0],["2010-03-02",50.6884,50.9153,50.4343,50.5432,408300.0],["2010-03-03",50.8427,51.0877,50.5704,50.6067,678700.0],["2010-03-04",50.8064,50.8064,50.2891,50.5523,343300.0],["2010-03-05",50.8518,51.2783,50.6249,51.1876,336600.0],["2010-03-08",51.1876,51.7049,50.9697,51.5234,607300.0],["2010-03-09",51.2783,51.7321,51.1513,51.4417,540400.0],["2010-03-10",51.3237,51.8047,51.2965,51.6777,501900.0],["2010-03-11",51.4871,52.3402,51.1603,52.3311,831600.0],["2010-03-12",52.5671,52.6941,51.959,52.6851,491900.0],["2010-03-15",52.7214,52.8575,51.723,51.959,1081700.0],["2010-03-16",52.1042,52.6216,52.0135,52.558,445200.0],["2010-03-17",52.5943,53.0572,52.558,52.9483,462900.0],["2010-03-18",52.8484,53.0209,52.313,52.4582,463800.0],["2010-03-19",51.9681,52.8394,51.841,51.9681,1176200.0],["2010-03-22",51.8229,52.5035,51.6958,52.1768,459200.0],["2010-03-23",52.1859,52.6306,52.0044,52.5671,329200.0],["2010-03-24",52.4854,52.6941,51.9136,52.0044,340200.0],["2010-03-25",52.2676,52.313,51.5052,51.596,316500.0],["2010-03-26",51.6777,52.1496,51.4235,51.6141,321200.0],["2010-03-29",51.7412,51.8138,51.0968,51.6958,578400.0],["2010-03-30",51.7684,52.8757,51.6141,52.4128,775500.0],["2010-03-31",52.1678,52.8666,52.1678,52.4945,520100.0],["2010-04-01",52.676,53.1842,52.676,53.1842,514800.0],["2010-04-05",53.4293,53.8105,53.2659,53.52,373900.0],["2010-04-06",53.2387,54.0192,53.0027,53.9738,545500.0],["2010-04-07",53.7693,54.4056,53.542,54.1056,672400.0],["2010-04-08",54.0602,54.7511,53.8238,54.5874,653300.0],["2010-04-09",54.6329,54.9692,54.3875,54.8874,399000.0],["2010-04-12",55.0147,55.4328,54.9056,55.3328,469900.0],["2010-04-13",55.1692,55.4874,54.8692,55.4237,429000.0],["2010-04-14",55.5692,55.8328,55.1692,55.8237,543600.0],["2010-04-15",55.5874,56.0964,55.4328,56.0692,450700.0],["2010-04-16",55.6692,55.9055,54.8692,55.2692,488600.0],["2010-04-19",55.1601,55.3419,54.5056,55.1329,394100.0],["2010-04-20",55.4965,55.8328,55.3147,55.7146,336100.0],["2010-04-21",55.6419,56.0055,55.4146,55.8964,339500.0],["2010-04-22",55.6146,56.9327,55.2692,56.7782,512700.0],["2010-04-23",56.5146,58.1327,56.251,58.0963,705700.0],["2010-04-26",57.4145,57.7236,55.1874,55.4783,1325000.0],["2010-04-27",55.4874,57.0055,55.3238,55.4692,854900.0],["2010-04-28",55.6874,55.8692,54.842,55.051,681500.0],["2010-04-29",55.3419,56.9055,55.3419,56.7327,882100.0],["2010-04-30",56.7964,57.1236,55.3783,55.4692,688500.0],["2010-05-03",55.5874,56.7055,55.5874,56.6782,364500.0],["2010-05-04",55.8874,55.8874,54.6511,55.0238,523200.0],["2010-05-05",54.5965,54.8329,54.1147,54.5238,737800.0],["2010-05-06",54.3693,55.0511,50.0696,52.7057,1012800.0],["2010-05-07",52.4694,53.6329,51.5513,52.2512,1310500.0],["2010-05-10",54.4511,55.7237,53.8329,55.5237,735400.0],["2010-05-11",54.8783,55.7237,54.7147,55.1329,608800.0],["2010-05-12",55.2601,56.351,55.2601,56.3055,490500.0],["2010-05-13",56.0692,56.5873,55.8419,55.9783,287200.0],["2010-05-14",55.6874,55.751,54.2147,54.8147,461200.0],["2010-05-17",54.951,55.7874,54.4056,55.2238,866100.0],["2010-05-18",55.7237,56.0691,54.6329,54.6874,627900.0],["2010-05-19",54.3965,54.9874,52.7057,53.742,890200.0],["2010-05-20",52.3512,52.933,51.6331,51.6785,845000.0],["2010-05-21",51.7422,52.9875,50.9513,52.7603,913200.0],["2010-05-24",52.6967,52.7966,52.0512,52.0785,696800.0],["2010-05-25",50.7331,51.5785,49.915,51.5785,838500.0],["2010-05-26",51.6967,52.6421,51.5604,51.724,665100.0],["2010-05-27",52.6421,53.5148,52.4876,53.5148,510500.0],["2010-05-28",53.4057,53.5329,52.2785,52.7421,778500.0],["2010-06-01",52.1603,52.7057,51.4694,51.4694,673500.0],["2010-06-02",51.6149,53.1512,51.2786,53.1057,646600.0],["2010-06-03",53.0966,53.8784,53.0966,53.8057,612700.0],["2010-06-04",52.8057,53.133,51.1967,51.3785,585300.0],["2010-06-07",51.4876,51.6331,50.3604,50.4241,709900.0],["2010-06-08",50.3877,50.9604,49.8877,50.8604,569500.0],["2010-06-09",51.2058,51.8785,50.7968,50.9968,554900.0],["2010-06-10",51.9331,52.8421,51.8513,52.8148,495700.0],["2010-06-11",52.224,53.0421,52.1876,52.9784,295200.0],["2010-06-14",53.2057,54.042,53.2057,53.5057,832900.0],["2010-06-15",53.7239,55.0147,53.6057,54.942,432900.0],["2010-06-16",54.5147,55.0419,54.4783,54.7056,633300.0],["2010-06-17",54.7692,54.9874,54.1875,54.9238,320000.0],["2010-06-18",54.3783,55.3237,54.3783,55.1056,475000.0],["2010-06-21",55.7601,55.8783,54.5874,54.8147,389900.0],["2010-06-22",54.9329,55.4237,53.6057,53.6784,411300.0],["2010-06-23",53.8875,54.2147,53.1148,53.8238,398000.0],["2010-06-24",53.3057,53.8511,52.5785,52.6694,364700.0],["2010-06-25",52.6966,52.8784,51.9967,52.6966,1051900.0],["2010-06-28",52.8875,53.1693,52.2239,52.5875,470800.0],["2010-06-29",51.8149,51.924,50.4332,50.7604,665700.0],["2010-06-30",50.5241,51.7876,50.3786,50.8695,823800.0],["2010-07-01",50.815,50.924,49.3151,50.0605,964700.0],["2010-07-02",50.2059,50.3968,49.4241,49.7968,722400.0],["2010-07-06",50.3513,50.7422,49.2787,49.8059,507900.0],["2010-07-07",49.8287,51.0944,49.7012,51.0944,593200.0],["2010-07-08",51.4678,51.7683,50.9852,51.6863,536700.0],["2010-07-09",51.7956,52.0142,51.4678,51.8138,470200.0],["2010-07-12",51.5588,51.8138,51.0853,51.5224,288200.0],["2010-07-13",52.1052,52.943,51.9595,52.7062,342900.0],["2010-07-14",52.433,53.1888,52.3693,53.0887,490300.0],["2010-07-15",52.9885,53.371,52.1052,53.2617,491800.0],["2010-07-16",52.9612,52.9612,51.6863,51.8411,511400.0],["2010-07-19",51.9322,52.2054,51.4223,52.0961,208400.0],["2010-07-20",51.5771,53.0613,51.404,52.9521,290800.0],["2010-07-21",53.3983,53.6624,52.8428,53.1069,956300.0],["2010-07-22",53.8809,54.9645,53.7261,54.746,757500.0],["2010-07-23",54.7096,56.7402,54.6003,56.467,980900.0],["2010-07-26",56.5854,59.3446,56.4761,57.8147,1445400.0],["2010-07-27",58.4795,59.8909,57.0863,57.2137,1073000.0],["2010-07-28",57.1591,57.2957,56.3031,56.5672,658000.0],["2010-07-29",57.0954,57.1409,55.9207,56.5308,498800.0],["2010-07-30",55.8023,57.2138,55.4745,56.9133,537900.0],["2010-08-02",57.6326,57.833,57.1136,57.3868,539000.0],["2010-08-03",57.3412,58.2245,56.9497,57.8239,706900.0],["2010-08-04",57.8148,58.2792,57.66,57.8967,610600.0],["2010-08-05",57.4323,58.1426,57.4232,57.7601,304900.0],["2010-08-06",57.1227,57.6508,56.6492,57.4869,269400.0],["2010-08-09",57.8421,58.1608,57.5689,58.0333,160700.0],["2010-08-10",57.6144,57.669,56.8222,57.241,259900.0],["2010-08-11",56.2303,56.2303,54.8371,55.092,694000.0],["2010-08-12",54.1723,55.0374,54.0357,54.7733,369300.0],["2010-08-13",54.5092,54.6185,53.9811,54.1086,448800.0],["2010-08-16",53.7534,54.6823,53.462,54.4546,619800.0],["2010-08-17",54.8917,55.775,54.664,55.52,524400.0],["2010-08-18",55.3834,55.8205,54.919,55.3925,422800.0],["2010-08-19",54.9919,55.2013,53.9538,54.2269,449100.0],["2010-08-20",53.7079,54.2178,53.3072,54.145,504300.0],["2010-08-23",54.5001,55.0192,53.89,53.9811,357800.0],["2010-08-24",53.116,53.5531,52.169,53.2344,481600.0],["2010-08-25",52.8064,52.8883,51.8685,52.6607,1052300.0],["2010-08-26",53.0249,53.7261,52.6425,52.6971,606100.0],["2010-08-27",53.0705,54.1086,52.5423,53.9538,533700.0],["2010-08-30",53.7534,54.063,52.7973,52.8337,331000.0],["2010-08-31",52.4604,53.3983,52.3602,52.8884,723800.0],["2010-09-01",53.635,55.0101,53.5895,54.6367,453200.0],["2010-09-02",54.6094,55.4198,54.6094,55.4107,461300.0],["2010-09-03",55.8569,56.4215,55.6202,56.4215,461700.0],["2010-09-07",56.0664,56.0937,55.4199,55.5473,373700.0],["2010-09-08",55.5564,56.8768,55.4563,56.7038,703700.0],["2010-09-09",57.3503,57.3777,56.4762,56.8404,357600.0],["2010-09-10",56.895,57.1227,56.5399,56.722,388300.0],["2010-09-13",57.2137,58.5888,57.1773,58.2883,808900.0],["2010-09-14",58.2792,58.3429,57.8603,58.0151,366600.0],["2010-09-15",57.8056,58.2792,57.3685,58.1699,500000.0],["2010-09-16",58.0697,58.2974,57.8603,58.2519,457400.0],["2010-09-17",58.9257,58.9257,58.1699,58.3338,643200.0],["2010-09-20",58.4795,59.2171,58.4522,59.1351,496800.0],["2010-09-21",59.1807,59.7362,59.0623,59.463,848800.0],["2010-09-22",59.3355,59.4539,57.9149,58.2792,903300.0],["2010-09-23",57.6873,58.7436,57.4687,57.8785,369600.0],["2010-09-24",58.6889,59.6815,58.5341,59.4994,548600.0],["2010-09-27",59.4447,59.4447,58.7345,58.7982,329800.0],["2010-09-28",59.0714,59.8181,58.3065,59.727,544800.0],["2010-09-29",59.4083,59.727,59.3172,59.4356,513100.0],["2010-09-30",59.7543,60.4373,58.9621,59.3537,732700.0],["2010-10-01",59.8636,60.328,59.3992,60.1095,718500.0],["2010-10-04",59.9911,59.9911,58.8893,59.1716,463400.0],["2010-10-05",59.7635,60.8015,59.7088,60.8015,716100.0],["2010-10-06",60.9155,61.18,60.7058,61.0523,425100.0],["2010-10-07",61.4444,61.4809,60.1678,60.6602,419400.0],["2010-10-08",60.8426,60.8973,60.1313,60.4778,666600.0],["2010-10-11",60.5234,61.0432,60.3684,60.5872,278500.0],["2010-10-12",60.4687,60.6511,59.5933,60.3684,439500.0],["2010-10-13",60.797,61.5539,60.5964,61.3989,342000.0],["2010-10-14",61.3441,61.6177,60.3775,60.9155,385400.0],["2010-10-15",61.2347,61.563,59.6845,61.1435,452900.0],["2010-10-18",61.1618,62.1284,60.9156,62.0737,480600.0],["2010-10-19",61.1891,61.2165,60.1131,60.3502,637700.0],["2010-10-20",60.5964,61.6633,60.5964,61.5265,582000.0],["2010-10-21",61.8366,63.1041,61.7089,63.0859,745200.0],["2010-10-22",63.095,63.3959,62.8032,63.3777,796000.0],["2010-10-25",65.9036,66.4873,64.0889,64.1801,847200.0],["2010-10-26",63.9157,64.6635,63.3777,64.2258,723000.0],["2010-10-27",63.6513,63.9157,62.6117,63.25,624500.0],["2010-10-28",63.2865,63.9066,62.9947,63.4506,329900.0],["2010-10-29",63.0859,63.5236,62.9035,63.3139,297400.0],["2010-11-01",63.7425,64.3078,63.1588,63.6148,258600.0],["2010-11-02",64.162,64.5267,63.8428,64.2258,310000.0],["2010-11-03",64.2623,64.4173,63.0859,64.0708,502600.0],["2010-11-04",64.7456,65.7943,64.1802,65.7943,1082000.0],["2010-11-05",65.7213,65.7213,65.0921,65.3839,827200.0],["2010-11-08",65.1012,65.2927,64.7729,65.1012,329600.0],["2010-11-09",65.2015,65.5845,64.7912,65.0921,853800.0],["2010-11-10",65.0739,65.8125,64.6179,65.7943,601300.0],["2010-11-11",65.1559,65.4113,64.8003,65.1651,553500.0],["2010-11-12",64.6088,65.0648,64.2076,64.6271,314600.0],["2010-11-15",64.8368,65.466,64.4902,65.1286,321600.0],["2010-11-16",64.6817,64.6817,63.095,63.6421,686100.0],["2010-11-17",63.5692,64.4446,63.4689,63.9157,338200.0],["2010-11-18",64.6453,65.5572,64.6088,64.9462,336600.0],["2010-11-19",64.9097,65.694,64.5814,65.694,512900.0],["2010-11-22",65.2654,65.8855,64.7,65.7943,384100.0],["2010-11-23",64.928,65.2015,64.0981,65.1559,404300.0],["2010-11-24",65.5845,67.0162,65.393,66.9889,382500.0],["2010-11-26",66.2867,66.925,65.9219,66.3596,129000.0],["2010-11-29",65.7304,66.1043,64.8641,65.8581,253100.0],["2010-11-30",65.1195,66.4508,64.9736,66.0314,521800.0],["2010-12-01",67.2351,67.764,66.843,67.2533,514000.0],["2010-12-02",66.9616,68.4753,66.9068,68.22,722800.0],["2010-12-03",67.9099,68.7306,67.8096,68.6577,550200.0],["2010-12-06",68.5938,69.524,68.3385,69.2413,672100.0],["2010-12-07",70.0346,70.0346,69.451,69.8431,708300.0],["2010-12-08",69.8522,70.0985,69.378,69.7337,377700.0],["2010-12-09",70.0893,70.2352,69.679,70.0802,410900.0],["2010-12-10",70.2535,70.901,69.8614,70.8645,729600.0],["2010-12-13",70.9557,71.1289,70.4176,70.518,1088800.0],["2010-12-14",70.5909,71.1745,70.2991,70.5544,655000.0],["2010-12-15",70.3447,71.0469,70.135,70.3903,720300.0],["2010-12-16",70.5818,71.521,70.0438,71.521,415900.0],["2010-12-17",71.5119,71.6943,70.7915,71.2201,1383700.0],["2010-12-20",71.5028,71.5028,70.1076,70.3356,751000.0],["2010-12-21",70.6639,71.1107,70.4268,71.0013,642700.0],["2010-12-22",71.056,71.4025,71.0013,71.1107,580100.0],["2010-12-23",71.056,71.1289,69.9708,70.0255,396500.0],["2010-12-27",69.8523,71.0195,69.7611,70.8463,418100.0],["2010-12-28",70.8645,71.1198,70.4176,70.5544,317800.0],["2010-12-29",70.7642,70.7642,70.2809,70.518,275800.0],["2010-12-30",70.4997,70.8645,70.0437,70.0802,246000.0],["2010-12-31",69.9982,70.1167,69.5969,69.6972,307100.0],["2011-01-03",70.3264,71.2292,70.1988,70.2717,464700.0],["2011-01-04",70.5818,70.5818,68.457,69.2504,698800.0],["2011-01-05",69.0495,69.844,68.9399,69.634,383600.0],["2011-01-06",69.6248,69.6522,68.8486,69.0678,466800.0],["2011-01-07",69.1408,69.4239,67.3144,68.3737,870900.0],["2011-01-10",67.424,68.6751,66.0906,68.5564,799100.0],["2011-01-11",68.8212,69.4787,68.5198,69.0221,356600.0],["2011-01-12",69.5335,69.5792,68.7116,68.8577,491100.0],["2011-01-13",68.8394,69.0769,68.4193,68.7207,400500.0],["2011-01-14",68.6203,68.9765,68.4011,68.8303,602700.0],["2011-01-18",68.8668,69.3965,68.6751,69.1043,653100.0],["2011-01-19",69.0038,69.2413,67.3874,67.6249,1197900.0],["2011-01-20",67.5609,67.6796,66.9765,67.1774,648200.0],["2011-01-21",67.7984,68.3372,67.4057,67.5061,447400.0],["2011-01-24",67.4514,68.3554,67.2778,68.2733,445400.0],["2011-01-25",68.0084,68.4924,67.4696,68.4285,504600.0],["2011-01-26",68.5929,69.5974,68.5015,69.3965,803900.0],["2011-01-27",69.3326,70.2276,69.1682,70.0084,548800.0],["2011-01-28",70.0175,70.6294,68.3555,69.1226,769600.0],["2011-01-31",71.3417,72.9673,70.5563,70.949,1346200.0],["2011-02-01",71.5426,72.1636,70.7024,72.0632,680400.0],["2011-02-02",71.844,72.4376,71.707,72.2275,538100.0],["2011-02-03",72.2093,72.4193,71.6887,72.2458,481900.0],["2011-02-04",72.1454,73.2687,72.1454,73.0403,443500.0],["2011-02-07",73.1042,73.8166,73.0677,73.6978,504700.0],["2011-02-08",73.8166,74.9855,73.7892,74.9855,754500.0],["2011-02-09",74.6202,75.159,74.3828,75.0312,500600.0],["2011-02-10",74.4741,75.9535,74.4741,75.8805,492900.0],["2011-02-11",75.4421,76.8759,75.2595,76.4741,697900.0],["2011-02-14",76.5471,77.4969,76.3462,77.4238,685200.0],["2011-02-15",76.9763,77.3964,76.6384,77.1407,608800.0],["2011-02-16",77.3782,77.8165,77.0494,77.643,614200.0],["2011-02-17",77.4421,77.5517,77.1225,77.2503,592600.0],["2011-02-18",77.4147,77.9535,77.1681,77.8896,557900.0],["2011-02-22",76.8941,77.3782,75.9353,76.2458,749700.0],["2011-02-23",76.328,76.6019,75.1955,75.7435,945300.0],["2011-02-24",75.9261,76.054,74.6932,75.0951,668300.0],["2011-02-25",75.5152,76.2092,75.1955,75.99,530200.0],["2011-02-28",76.4101,77.0037,76.1635,76.8302,548600.0],["2011-03-01",77.3782,77.6247,75.8531,76.0083,713700.0],["2011-03-02",75.8896,77.6065,75.8165,77.3599,586100.0],["2011-03-03",77.7983,80.0722,77.7983,79.8987,692800.0],["2011-03-04",79.6612,79.8256,78.1635,78.4923,945200.0],["2011-03-07",78.9307,79.0037,76.6293,77.506,838100.0],["2011-03-08",77.5517,78.5836,77.0585,78.4101,508000.0],["2011-03-09",78.3005,79.0128,77.4969,78.8393,586200.0],["2011-03-10",77.7709,78.0083,76.7298,77.0403,407000.0],["2011-03-11",76.2731,77.4421,75.8531,77.1407,587700.0],["2011-03-14",76.5836,77.0311,75.57,76.3645,465400.0],["2011-03-15",73.4878,76.2458,73.4878,75.7617,660700.0],["2011-03-16",75.643,76.1818,74.1636,74.7754,512600.0],["2011-03-17",76.0814,76.3006,74.9125,75.3417,526900.0],["2011-03-18",76.7297,76.885,76.2092,76.8485,979600.0],["2011-03-21",77.7526,78.6841,77.7526,78.3553,716000.0],["2011-03-22",78.4193,78.538,77.4878,77.9261,460900.0],["2011-03-23",77.8165,78.1727,76.4467,77.3873,388100.0],["2011-03-24",77.8165,78.0357,77.0129,77.6887,328900.0],["2011-03-25",77.9079,78.5289,77.5334,78.4101,644900.0],["2011-03-28",78.4832,78.6567,77.7069,77.78,264200.0],["2011-03-29",77.3873,78.3279,76.7297,78.3279,433200.0],["2011-03-30",78.611,78.7389,78.1453,78.2914,745400.0],["2011-03-31",78.2914,79.095,78.2731,78.9581,820900.0],["2011-04-01",79.1681,80.7937,78.949,80.6658,683100.0],["2011-04-04",80.6475,81.0585,80.4192,80.7754,619300.0],["2011-04-05",80.958,80.958,79.8896,79.9991,605800.0],["2011-04-06",80.5477,80.5477,79.0482,79.5419,313800.0],["2011-04-07",79.3774,79.8711,78.6641,78.8562,448300.0],["2011-04-08",79.2494,79.414,77.5303,78.1247,347300.0],["2011-04-11",78.1978,78.4721,77.4572,77.9052,377700.0],["2011-04-12",77.5486,77.8229,76.7988,77.3566,399200.0],["2011-04-13",77.8869,78.1064,77.064,77.512,398100.0],["2011-04-14",76.9451,77.4846,76.3599,77.2926,298000.0],["2011-04-15",77.5486,78.2527,76.9268,77.5852,911500.0],["2011-04-18",76.6799,76.7348,75.3906,76.2044,661100.0],["2011-04-19",76.2776,76.8719,76.0673,76.6251,616000.0],["2011-04-20",77.7955,78.5727,77.6218,78.4539,624700.0],["2011-04-21",78.8196,79.1122,78.2161,78.975,770900.0],["2011-04-25",78.9659,79.2128,78.4081,78.7647,429500.0],["2011-04-26",80.6941,80.9775,79.0025,79.734,994000.0],["2011-04-27",79.0848,79.2859,78.3167,79.0025,821800.0],["2011-04-28",79.0025,79.6791,78.7373,79.0939,613400.0],["2011-04-29",79.2311,79.6883,79.0208,79.0848,615000.0],["2011-05-02",79.4779,79.8071,78.7281,78.8013,491000.0],["2011-05-03",78.6459,78.9568,77.7864,78.1978,428900.0],["2011-05-04",78.2252,78.6367,76.5702,76.6434,1071300.0],["2011-05-05",76.3325,77.7589,75.8844,76.7896,651200.0],["2011-05-06",77.6766,78.399,76.0764,76.5794,563000.0],["2011-05-09",76.5702,76.936,76.177,76.68,547100.0],["2011-05-10",77.0366,77.6218,76.8262,77.5943,400800.0],["2011-05-11",77.5852,77.6949,75.8661,76.3873,339300.0],["2011-05-12",76.1953,77.1005,75.2352,76.8079,322000.0],["2011-05-13",76.6708,77.1554,75.5187,75.5918,297600.0],["2011-05-16",75.226,76.1221,74.9791,75.8752,622700.0],["2011-05-17",75.6192,75.9484,74.8512,75.1163,458900.0],["2011-05-18",75.3358,76.2593,75.0981,75.8844,726600.0],["2011-05-19",76.4148,76.7256,75.9667,76.241,434700.0],["2011-05-20",76.3507,76.5153,75.6467,76.241,559200.0],["2011-05-23",75.0432,75.4455,74.522,75.0432,320200.0],["2011-05-24",75.3358,75.4821,73.8819,74.0099,513400.0],["2011-05-25",73.4613,75.3998,72.9584,75.0615,588700.0],["2011-05-26",74.7414,75.4821,74.5128,75.3175,307300.0],["2011-05-27",75.6924,76.049,75.4181,75.8844,251000.0],["2011-05-31",76.7713,76.7713,75.098,76.3233,488500.0],["2011-06-01",75.985,76.3965,73.2876,73.3059,505200.0],["2011-06-02",73.3333,74.4214,73.251,74.2751,387500.0],["2011-06-03",73.2236,73.9734,72.7847,72.8578,512700.0],["2011-06-06",72.5927,73.5528,72.0257,72.1446,374000.0],["2011-06-07",72.4829,73.4065,71.9252,73.0499,1046100.0],["2011-06-08",72.9402,73.3516,72.419,72.7756,595000.0],["2011-06-09",73.0407,73.3059,72.5835,72.6567,561800.0],["2011-06-10",72.3549,72.7481,71.7332,71.8703,617700.0],["2011-06-13",72.1537,72.3183,71.1845,71.596,371800.0],["2011-06-14",72.3732,73.4522,72.3001,73.0224,705200.0],["2011-06-15",72.172,72.739,71.5594,71.7606,437900.0],["2011-06-16",71.916,72.8761,71.1845,72.1263,438500.0],["2011-06-17",72.8486,73.6442,72.7389,73.1687,1046400.0],["2011-06-20",72.7939,73.7631,72.7939,73.5345,398400.0],["2011-06-21",74.1106,75.2444,73.6808,75.1621,633700.0],["2011-06-22",74.778,75.3449,74.5403,74.906,444400.0],["2011-06-23",73.891,75.098,73.2967,74.5494,641100.0],["2011-06-24",74.5951,74.7872,73.699,74.1014,654300.0],["2011-06-27",73.7356,74.2568,73.3242,73.9551,408200.0],["2011-06-28",74.3391,75.2627,73.9368,75.2627,397200.0],["2011-06-29",75.5461,76.1039,75.0249,75.6467,308800.0],["2011-06-30",75.9484,76.6251,75.7564,76.1679,579400.0],["2011-07-01",76.3233,76.7897,75.8204,76.5794,1496000.0],["2011-07-05",76.5519,76.7805,76.0582,76.4239,761900.0],["2011-07-06",76.3781,77.1472,75.9936,77.0007,483400.0],["2011-07-07",77.7332,77.953,77.3121,77.6417,446800.0],["2011-07-08",76.7535,76.7627,75.8837,76.607,340300.0],["2011-07-11",75.6091,75.8563,74.8308,75.197,344500.0],["2011-07-12",75.0231,75.078,74.2998,74.666,500900.0],["2011-07-13",75.0048,75.7464,74.5744,75.1696,400100.0],["2011-07-14",75.2886,76.0119,73.9976,74.2173,349200.0],["2011-07-15",74.6202,75.2703,74.0434,75.2337,533400.0],["2011-07-18",74.8949,74.9315,73.668,74.1807,268300.0],["2011-07-19",74.5836,75.1879,74.5195,75.1696,577300.0],["2011-07-20",75.3801,75.9936,75.0231,75.7189,377200.0],["2011-07-21",76.1218,77.0648,75.4992,76.8359,471800.0],["2011-07-22",76.8542,77.367,76.314,77.3303,482700.0],["2011-07-25",78.8136,80.5349,78.6579,79.7749,1281100.0],["2011-07-26",79.6651,80.0313,78.6213,78.9234,523400.0],["2011-07-27",78.3649,78.4199,76.0027,76.2042,613600.0],["2011-07-28",76.2134,76.5613,75.0139,75.371,777000.0],["2011-07-29",74.4646,75.3161,73.9518,74.7392,571900.0],["2011-08-01",75.4717,75.6732,72.5968,73.5032,629300.0],["2011-08-02",72.9447,73.5764,71.1318,71.1868,1190700.0],["2011-08-03",71.2142,72.6608,69.8225,72.4502,1174400.0],["2011-08-04",71.5256,71.5896,68.2752,68.321,981100.0],["2011-08-05",69.0992,69.85,65.8581,67.0483,1174800.0],["2011-08-08",65.4461,66.0503,61.9943,62.0218,889200.0],["2011-08-09",63.2029,65.4094,60.8773,65.1897,1087700.0],["2011-08-10",63.8529,64.7136,61.7746,61.9027,1094000.0],["2011-08-11",62.3147,66.4074,62.1408,65.5376,645200.0],["2011-08-12",65.9679,66.6638,64.9425,66.4989,546900.0],["2011-08-15",66.9201,67.7167,66.5905,67.3413,449800.0],["2011-08-16",66.618,66.9659,64.8967,65.0615,644000.0],["2011-08-17",65.5925,66.0412,64.21,64.6678,388100.0],["2011-08-18",62.6627,62.7909,61.2069,61.8295,1196100.0],["2011-08-19",60.8956,62.681,60.2821,60.4012,591000.0],["2011-08-22",61.7379,61.9027,60.0899,60.3462,565200.0],["2011-08-23",60.5935,62.855,60.1448,62.855,781500.0],["2011-08-24",62.7451,64.8052,62.4613,64.6953,670200.0],["2011-08-25",64.9883,65.7573,63.3402,64.6861,1225500.0],["2011-08-26",64.4572,66.5356,63.0564,66.1602,540800.0],["2011-08-29",66.2426,68.6872,66.1144,68.5407,575100.0],["2011-08-30",68.0921,69.6577,67.735,69.1542,434600.0],["2011-08-31",69.5936,71.1868,69.5936,70.4543,1317300.0],["2011-09-01",70.4543,71.2783,68.9527,69.1542,1058000.0],["2011-09-02",67.5152,67.9456,66.8377,67.2589,805400.0],["2011-09-06",65.1164,66.4898,64.503,66.2334,605400.0],["2011-09-07",67.3047,68.5774,66.9659,68.5407,392300.0],["2011-09-08",68.1104,68.8154,67.1582,67.2131,542100.0],["2011-09-09",66.4532,67.0025,64.4481,64.915,851100.0],["2011-09-12",64.1093,65.034,63.4409,65.0157,605000.0],["2011-09-13",65.0707,67.3963,64.8509,66.737,803800.0],["2011-09-14",67.204,67.561,65.4827,66.7736,978600.0],["2011-09-15",67.4695,69.6852,66.9842,69.6577,854400.0],["2011-09-16",70.2437,70.3078,68.9253,69.557,999600.0],["2011-09-19",68.1745,68.7788,67.5152,68.2935,555900.0],["2011-09-20",68.7513,69.0626,67.1124,67.1765,399100.0],["2011-09-21",67.085,67.5428,64.9425,64.9425,583400.0],["2011-09-22",62.8549,63.267,61.1245,61.8661,656400.0],["2011-09-23",61.445,64.5763,61.445,64.0452,831900.0],["2011-09-26",64.503,64.796,62.7359,64.4939,780100.0],["2011-09-27",65.8215,66.737,65.2172,65.7299,885100.0],["2011-09-28",65.8306,66.5539,64.8692,65.3362,856400.0],["2011-09-29",66.8835,67.5519,64.7319,66.032,750300.0],["2011-09-30",65.0249,66.0137,63.0838,63.093,904400.0],["2011-10-03",62.7176,63.2028,60.392,60.7949,840700.0],["2011-10-04",59.7969,64.1917,59.4215,64.1001,1000000.0],["2011-10-05",64.1368,66.1267,63.4399,66.0442,963300.0],["2011-10-06",66.0442,67.4198,65.3198,67.4014,798000.0],["2011-10-07",67.6949,68.0801,66.3469,67.053,526900.0],["2011-10-10",68.346,69.6481,67.9975,69.5197,413200.0],["2011-10-11",69.1713,70.2259,68.8412,69.8315,344100.0],["2011-10-12",70.125,71.9499,69.9232,71.0604,519500.0],["2011-10-13",70.1709,70.4551,68.887,69.263,573500.0],["2011-10-14",71.1704,71.9865,70.6844,71.4913,669200.0],["2011-10-17",71.1062,71.3538,68.7586,68.8778,508600.0],["2011-10-18",68.9512,71.4363,68.7586,70.8128,689600.0],["2011-10-19",70.5469,71.4364,70.0333,70.2167,620900.0],["2011-10-20",70.2809,70.8311,69.3364,69.9874,643800.0],["2011-10-21",71.1062,71.418,69.9324,71.2438,1071500.0],["2011-10-24",64.0084,72.8669,64.0084,72.3075,1215700.0],["2011-10-25",71.9957,72.7019,70.3451,71.9866,844100.0],["2011-10-26",72.977,73.2887,71.473,72.9403,643600.0],["2011-10-27",75.2236,75.9298,74.6643,75.5905,960700.0],["2011-10-28",75.132,76.4158,74.9302,76.0123,527900.0],["2011-10-31",74.7193,75.8106,74.0132,74.3709,578300.0],["2011-11-01",72.1241,73.4538,71.5097,72.3717,713400.0],["2011-11-02",73.6647,74.7285,73.1695,74.2883,415400.0],["2011-11-03",75.2787,77.4795,74.1782,77.2503,528000.0],["2011-11-04",76.8468,76.8468,75.5996,76.3883,480200.0],["2011-11-07",76.0398,77.2136,75.2787,77.1861,522500.0],["2011-11-08",77.6354,78.1765,76.5533,77.773,434000.0],["2011-11-09",75.783,76.2874,74.3341,74.8202,510500.0],["2011-11-10",75.8106,76.4341,75.0769,75.7005,443800.0],["2011-11-11",76.801,78.5616,76.801,78.3232,452600.0],["2011-11-14",77.9564,78.8184,77.9564,78.4333,515400.0],["2011-11-15",78.1398,79.8547,78.094,79.5062,492300.0],["2011-11-16",78.5983,79.2311,77.7088,77.8555,547900.0],["2011-11-17",77.452,77.8189,75.1503,75.8656,718000.0],["2011-11-18",76.7734,77.1769,75.6638,76.3699,503900.0],["2011-11-21",74.9852,75.5171,73.9673,74.7009,417200.0],["2011-11-22",74.6734,75.1778,74.0682,74.7926,417800.0],["2011-11-23",73.9765,74.0957,72.6743,72.9036,366800.0],["2011-11-25",72.7385,73.9673,72.3992,72.8394,178000.0],["2011-11-28",75.0494,76.3791,74.8385,75.7464,381300.0],["2011-11-29",75.9023,76.6451,75.7005,75.9573,480900.0],["2011-11-30",78.7359,79.0293,77.2503,78.1215,1075800.0],["2011-12-01",77.8188,78.6442,77.6171,77.6446,471300.0],["2011-12-02",78.3507,78.9835,77.4612,77.5162,373200.0],["2011-12-05",78.4241,78.6717,77.5437,78.1031,487300.0],["2011-12-06",78.0848,78.314,77.3603,77.6446,358300.0],["2011-12-07",77.2503,77.5529,76.0306,77.2319,406300.0],["2011-12-08",77.1127,77.6355,76.0398,76.2599,512400.0],["2011-12-09",76.6542,77.7914,76.1682,77.5529,348000.0],["2011-12-12",76.8559,76.8559,75.1044,76.0673,482000.0],["2011-12-13",76.3791,77.131,75.5171,75.8472,920400.0],["2011-12-14",75.3796,75.4621,74.4259,74.6643,655500.0],["2011-12-15",75.5629,75.6913,74.7101,75.187,462400.0],["2011-12-16",75.9298,77.1036,75.563,76.1865,733400.0],["2011-12-19",76.5442,77.2686,75.8747,76.0857,662400.0],["2011-12-20",77.6629,79.8638,77.5346,79.7354,550100.0],["2011-12-21",79.6254,79.928,78.1857,78.956,552700.0],["2011-12-22",79.3411,80.5149,79.0752,80.2306,422800.0],["2011-12-23",80.4415,81.1568,79.9738,80.8817,241400.0],["2011-12-27",80.8084,81.542,80.0472,81.0835,200700.0],["2011-12-28",81.0834,81.3127,78.8275,79.3044,358300.0],["2011-12-29",79.6345,80.2214,79.3411,79.7721,619100.0],["2011-12-30",79.9096,80.3223,79.4695,79.6621,266800.0],["2012-01-03",81.3311,81.7345,80.0839,80.8909,559700.0],["2012-01-04",80.6135,81.2105,80.0073,80.8431,281000.0],["2012-01-05",80.4665,82.2943,79.6124,82.1749,527100.0],["2012-01-06",82.1198,82.928,82.0647,82.5147,478400.0],["2012-01-09",82.5515,83.1577,81.6973,83.0291,308700.0],["2012-01-10",83.9843,84.4802,83.8741,84.1772,557300.0],["2012-01-11",83.9751,84.9027,83.7271,84.5537,304400.0],["2012-01-12",84.3884,85.2701,84.0394,85.068,405400.0],["2012-01-13",84.3608,85.2518,84.3241,85.2518,347400.0],["2012-01-17",85.5457,86.1243,85.1507,85.362,538300.0],["2012-01-18",85.1782,85.9865,84.3975,85.9865,544700.0],["2012-01-19",86.3355,87.3458,86.1702,87.0519,530800.0],["2012-01-20",86.9417,87.3367,86.1886,86.409,346200.0],["2012-01-23",86.6478,87.4652,85.8763,86.4733,423400.0],["2012-01-24",85.812,87.2999,85.812,87.254,234100.0],["2012-01-25",87.0703,87.7132,86.3447,87.5295,471400.0],["2012-01-26",87.6214,88.1725,86.2621,86.5651,499300.0],["2012-01-27",86.3171,87.3091,85.9406,86.6753,372900.0],["2012-01-30",85.959,86.8132,85.61,86.6478,422700.0],["2012-01-31",87.0519,87.456,85.5732,85.7752,864300.0],["2012-02-01",85.9957,89.0083,85.9957,88.6133,939200.0],["2012-02-02",87.1346,88.0622,83.5618,85.812,1730800.0],["2012-02-03",87.4836,87.4836,85.858,86.207,1108700.0],["2012-02-06",85.8028,86.8499,85.6008,86.6203,738700.0],["2012-02-07",86.1978,87.0244,85.8947,86.8866,419100.0],["2012-02-08",86.8315,87.2448,85.9406,86.7305,436800.0],["2012-02-09",86.51,86.8223,85.7569,86.7213,264500.0],["2012-02-10",85.4813,85.7018,84.7282,85.6099,443700.0],["2012-02-13",86.0141,86.6111,85.4722,86.6019,420600.0],["2012-02-14",86.1242,86.5376,85.7018,86.5284,326300.0],["2012-02-15",86.7029,86.8958,85.2334,85.7385,328500.0],["2012-02-16",85.8028,86.8774,85.7385,86.8131,253000.0],["2012-02-17",87.2907,87.401,86.4549,86.9417,342800.0],["2012-02-21",87.2448,87.7408,86.9968,87.5203,322900.0],["2012-02-22",87.355,87.9244,86.7764,87.254,380600.0],["2012-02-23",87.1254,87.4469,86.556,86.6386,394400.0],["2012-02-24",86.8682,87.5754,86.1978,86.8682,439500.0],["2012-02-27",86.161,87.1713,85.316,86.7947,658900.0],["2012-02-28",86.7856,86.7856,85.1691,85.5916,675400.0],["2012-02-29",85.8029,86.308,84.0578,84.0578,1579200.0],["2012-03-01",84.2139,85.9773,84.2139,85.7845,697900.0],["2012-03-02",85.7201,86.2161,85.3436,85.9038,569700.0],["2012-03-05",85.6467,86.1702,85.1324,85.9222,500400.0],["2012-03-06",84.6639,84.9211,83.8649,84.1772,581000.0],["2012-03-07",84.4159,85.7202,84.1955,85.4171,601600.0],["2012-03-08",85.9773,86.7397,85.4171,86.556,457700.0],["2012-03-09",86.6754,87.9337,86.6662,87.2999,618900.0],["2012-03-12",87.1805,88.0163,87.1805,87.7591,540900.0],["2012-03-13",88.0439,90.0094,88.0439,89.89,734100.0],["2012-03-14",90.2666,91.4055,89.8992,91.0656,1144300.0],["2012-03-15",90.9187,91.2769,90.3676,91.0013,639600.0],["2012-03-16",91.3871,91.6535,90.8085,91.2953,768200.0],["2012-03-19",91.4422,91.4697,90.6064,91.332,362200.0],["2012-03-20",90.8911,91.6718,90.1471,91.6442,623900.0],["2012-03-21",91.3871,91.8372,91.1024,91.6902,339100.0],["2012-03-22",91.0013,91.2034,90.3859,91.2034,503800.0],["2012-03-23",91.332,91.7453,90.7166,91.5708,392300.0],["2012-03-26",92.1861,92.8199,92.1861,92.2963,561500.0],["2012-03-27",92.3698,92.7831,92.2045,92.4984,357000.0],["2012-03-28",92.2964,92.2964,90.1931,91.0656,586700.0],["2012-03-29",90.4502,91.0197,90.092,90.7258,782200.0],["2012-03-30",91.3596,91.6718,90.5146,91.0748,968200.0],["2012-04-02",91.0932,91.6718,90.4962,91.1666,612700.0],["2012-04-03",91.1207,91.2309,90.5329,91.0289,645900.0],["2012-04-04",90.3492,90.5605,89.6144,90.2482,366700.0],["2012-04-05",89.9818,90.386,89.7155,90.0737,239700.0],["2012-04-09",88.6776,89.4399,87.9245,89.0358,417200.0],["2012-04-10",88.8246,89.0358,87.2999,87.4744,644400.0],["2012-04-11",88.4476,89.8273,87.675,88.6315,446400.0],["2012-04-12",88.7327,90.8206,88.6683,90.6918,312000.0],["2012-04-13",90.5723,90.793,89.6249,89.8548,385400.0],["2012-04-16",90.4068,90.7931,89.6801,90.094,437700.0],["2012-04-17",90.7931,92.5867,90.5631,91.8876,609900.0],["2012-04-18",91.4369,91.8324,90.8666,90.9126,536800.0],["2012-04-19",91.0782,91.1334,88.5396,89.1742,1009400.0],["2012-04-20",89.4501,91.6944,89.4133,90.2688,671600.0],["2012-04-23",89.2478,91.8048,89.2202,90.9218,913000.0],["2012-04-24",90.3607,91.4369,89.8733,90.8758,511900.0],["2012-04-25",91.6577,93.3133,91.3633,93.1202,664800.0],["2012-04-26",92.513,93.9295,92.513,93.9295,818300.0],["2012-04-27",94.1963,94.7113,93.9295,94.4538,556500.0],["2012-04-30",94.2699,94.3159,93.1661,93.7272,558900.0],["2012-05-01",93.8192,95.1989,92.6142,94.5458,530000.0],["2012-05-02",93.8744,94.9045,93.4972,94.7298,450600.0],["2012-05-03",94.7758,95.1713,93.7548,94.0216,311200.0],["2012-05-04",93.5709,93.6169,91.4645,92.6511,557900.0],["2012-05-07",92.6786,93.1753,92.4119,92.8626,420000.0],["2012-05-08",92.4211,93.3501,91.6393,93.019,480400.0],["2012-05-09",91.8232,93.6168,91.8048,92.743,483600.0],["2012-05-10",93.6904,93.8008,92.7522,93.5065,430700.0],["2012-05-11",93.0925,93.9664,92.835,93.6904,428500.0],["2012-05-14",92.835,93.8652,92.4027,92.8994,465000.0],["2012-05-15",92.973,93.6628,92.3843,92.8534,430400.0],["2012-05-16",93.3409,93.6812,92.2096,92.3843,412400.0],["2012-05-17",92.5683,92.7982,88.8155,89.0914,890100.0],["2012-05-18",88.8983,89.6157,87.6657,87.9141,834800.0],["2012-05-21",88.7879,90.885,88.1808,90.839,440000.0],["2012-05-22",91.3449,91.7865,90.4895,91.3909,644300.0],["2012-05-23",90.6091,92.3015,89.4318,92.1635,520000.0],["2012-05-24",92.5039,92.8534,91.5105,92.3107,383000.0],["2012-05-25",92.4855,92.8258,91.768,92.2923,309900.0],["2012-05-29",93.3225,94.3618,92.927,94.3527,326700.0],["2012-05-30",93.2121,94.1871,92.789,93.534,488400.0],["2012-05-31",93.3133,93.764,92.1819,93.1017,490600.0],["2012-06-01",92.0991,92.0991,89.6249,89.6801,591300.0],["2012-06-04",89.6157,89.9928,87.4542,88.2176,692900.0],["2012-06-05",87.8957,89.303,87.8129,89.073,603900.0],["2012-06-06",89.9744,91.4093,89.5329,91.4093,389300.0],["2012-06-07",93.1109,95.0425,90.8022,91.1058,462100.0],["2012-06-08",91.1058,92.4579,90.5263,92.1268,404400.0],["2012-06-11",93.0465,93.0465,90.5355,90.6183,366600.0],["2012-06-12",90.9954,92.7062,90.6827,92.6235,342400.0],["2012-06-13",92.2831,93.0558,90.9494,91.3449,326800.0],["2012-06-14",91.5197,92.5499,91.069,91.9612,355100.0],["2012-06-15",92.6602,92.9638,91.8416,92.697,559300.0],["2012-06-18",92.5591,93.4605,91.8416,93.2949,478700.0],["2012-06-19",93.6168,95.1713,93.3041,94.6378,383400.0],["2012-06-20",94.6286,94.785,92.7982,93.626,350700.0],["2012-06-21",93.8376,93.9663,90.9494,91.1609,323200.0],["2012-06-22",91.3633,91.8048,90.3883,91.2529,383900.0],["2012-06-25",90.462,90.462,87.8037,88.4292,497400.0],["2012-06-26",88.5855,88.7143,87.2242,87.9325,541200.0],["2012-06-27",88.6223,88.7235,88.0521,88.5028,360400.0],["2012-06-28",87.4266,88.374,86.7735,87.7301,634300.0],["2012-06-29",89.5421,90.885,89.5421,90.6735,780600.0],["2012-07-02",89.4042,90.5539,88.9167,89.6985,509700.0],["2012-07-03",89.9192,90.9678,89.5513,90.8298,229600.0],["2012-07-05",90.4435,91.6577,90.2136,91.1242,276600.0],["2012-07-06",90.2688,90.9127,88.604,89.3306,288000.0],["2012-07-09",90.1032,90.1032,88.6131,89.2662,244500.0],["2012-07-10",89.6617,90.048,87.9417,88.5764,422600.0],["2012-07-11",88.5837,89.0535,86.8796,87.3402,880500.0],["2012-07-12",86.6401,87.506,85.2308,86.9902,552000.0],["2012-07-13",87.1375,88.9429,87.0546,88.6021,259000.0],["2012-07-16",88.1692,88.2245,86.9902,87.2113,433000.0],["2012-07-17",87.4507,87.985,86.3546,87.1191,460900.0],["2012-07-18",86.8152,89.5877,86.7415,88.685,594500.0],["2012-07-19",89.0074,89.6982,88.8877,88.989,391800.0],["2012-07-20",88.3442,89.9746,88.0771,89.3759,575700.0],["2012-07-23",87.6442,88.6021,87.156,88.2521,378100.0],["2012-07-24",88.114,88.3166,85.5533,86.3362,483900.0],["2012-07-25",86.7784,87.1652,85.8388,86.4191,363200.0],["2012-07-26",88.0863,88.5192,86.9994,88.3074,579400.0],["2012-07-27",88.5192,91.0984,88.5192,90.8128,605000.0],["2012-07-30",94.7091,100.3003,91.5036,91.78,2458600.0],["2012-07-31",92.0563,93.0972,90.9786,91.6049,1108700.0],["2012-08-01",91.8352,94.5249,91.6234,93.438,934000.0],["2012-08-02",92.5998,94.0828,92.1761,94.0091,463400.0],["2012-08-03",95.4645,95.9711,94.9947,95.3724,415600.0],["2012-08-06",95.4,96.5329,95.0223,95.1236,609900.0],["2012-08-07",95.4553,95.9158,94.8013,95.1881,733000.0],["2012-08-08",95.2065,95.9987,94.8473,95.925,472700.0],["2012-08-09",95.8789,96.0908,95.4644,95.6855,251600.0],["2012-08-10",95.271,96.5053,95.0223,96.4961,286700.0],["2012-08-13",96.1,96.8738,95.2434,96.6988,470300.0],["2012-08-14",96.8369,97.1317,96.1921,96.5053,432500.0],["2012-08-15",96.1737,97.0856,96.0448,96.7172,400300.0],["2012-08-16",96.6619,98.0528,96.4408,97.4541,544000.0],["2012-08-17",97.8225,98.3291,97.5277,97.712,457000.0],["2012-08-20",97.2882,97.7304,96.3948,96.8553,261800.0],["2012-08-21",97.1409,97.4541,95.9526,95.9711,358200.0],["2012-08-22",95.5658,96.1645,95.1237,95.7592,365400.0],["2012-08-23",95.7316,96.5698,95.3723,96.2658,382400.0],["2012-08-24",95.925,96.7172,95.4644,95.9618,346100.0],["2012-08-27",95.9987,96.3579,95.5473,95.6395,324500.0],["2012-08-28",95.3447,95.6487,94.8749,95.0684,192500.0],["2012-08-29",95.271,95.3171,94.3591,95.0315,274100.0],["2012-08-30",94.3223,94.8381,93.9446,94.4328,288700.0],["2012-08-31",95.1881,95.4829,93.9999,94.6815,386600.0],["2012-09-04",94.6078,94.875,93.2262,94.4052,299600.0],["2012-09-05",94.5986,94.6539,93.3367,93.9722,203200.0],["2012-09-06",94.8933,96.6711,94.7368,96.6343,299100.0],["2012-09-07",96.7356,97.3067,96.1092,96.579,247100.0],["2012-09-10",96.5329,97.1409,96.275,96.3948,308400.0],["2012-09-11",96.3303,96.5421,95.9987,96.2197,285400.0],["2012-09-12",95.4092,96.2659,95.4092,95.8606,308500.0],["2012-09-13",96.1369,96.9014,95.3079,96.7633,411700.0],["2012-09-14",96.7356,97.5738,96.404,96.9014,319000.0],["2012-09-17",96.7724,96.8277,96.1276,96.579,232700.0],["2012-09-18",96.5698,97.9146,96.2566,97.9054,617500.0],["2012-09-19",98.0343,100.7056,97.9146,100.4016,729900.0],["2012-09-20",100.1437,100.7056,99.4068,100.2082,933100.0],["2012-09-21",100.5951,100.8345,99.9226,100.5951,651100.0],["2012-09-24",100.595,102.5386,99.8858,102.3175,819000.0],["2012-09-25",102.3636,102.6123,101.3228,101.4517,589900.0],["2012-09-26",101.5714,101.7833,100.07,100.8345,344900.0],["2012-09-27",101.2767,101.6912,100.549,101.4333,315000.0],["2012-09-28",101.1569,101.4701,100.5582,101.2214,531400.0],["2012-10-01",101.4978,102.0689,100.0885,100.6135,517300.0],["2012-10-02",101.0648,101.3228,100.1714,100.8438,264500.0],["2012-10-03",101.0556,101.0833,100.1714,100.6411,259800.0],["2012-10-04",101.0372,101.6912,100.7332,101.4517,205500.0],["2012-10-05",101.8938,102.7228,101.6451,102.4465,423300.0],["2012-10-08",101.8662,102.2715,101.249,102.2715,526800.0],["2012-10-09",102.2347,102.2347,100.0332,100.1622,628000.0],["2012-10-10",100.3355,100.6122,99.3671,100.0865,570900.0],["2012-10-11",100.935,101.6729,100.3817,101.1748,546700.0],["2012-10-12",101.47,101.47,100.7321,101.0365,340400.0],["2012-10-15",101.1748,101.6452,100.4462,101.5345,289000.0],["2012-10-16",101.8573,102.7611,101.8573,102.217,381400.0],["2012-10-17",102.4752,102.9825,101.7743,102.2354,389100.0],["2012-10-18",102.2447,102.2539,101.2763,101.5068,380600.0],["2012-10-19",101.0549,101.0549,99.0812,99.4317,651400.0],["2012-10-22",99.3487,99.819,98.3895,99.238,325900.0],["2012-10-23",98.2235,98.7308,97.2643,98.4541,329800.0],["2012-10-24",99.1735,99.5977,97.9284,98.0483,643100.0],["2012-10-25",99.0628,100.9996,98.0852,100.3817,518400.0],["2012-10-26",100.5661,100.9903,99.0166,100.3447,426900.0],["2012-10-31",100.3263,101.4238,99.4409,100.686,382800.0],["2012-11-01",100.6768,101.802,100.4554,101.2947,435800.0],["2012-11-02",102.0233,102.8533,101.6359,101.8481,724800.0],["2012-11-05",101.7374,102.0602,101.3685,101.802,246700.0],["2012-11-06",102.0879,103.0655,101.3039,102.8073,316300.0],["2012-11-07",101.5345,102.1524,100.5753,100.7413,219800.0],["2012-11-08",100.6676,101.0549,99.4317,99.8375,279700.0],["2012-11-09",99.5516,101.1933,99.5516,100.1603,252800.0],["2012-11-12",100.1603,100.8059,99.8559,100.3909,159800.0],["2012-11-13",95.5581,100.852,94.8571,99.6069,172000.0],["2012-11-14",99.6992,100.022,98.6109,98.6847,590500.0],["2012-11-15",98.9521,99.8467,98.2973,99.321,645500.0],["2012-11-16",99.653,100.2064,98.9152,99.4962,966900.0],["2012-11-19",100.3632,102.5674,100.0865,102.4383,475700.0],["2012-11-20",102.3553,104.3751,102.2078,104.1999,812200.0],["2012-11-21",104.0523,104.3013,102.9548,103.1669,517600.0],["2012-11-23",103.6281,104.4489,103.3422,104.3475,196100.0],["2012-11-26",103.9048,104.412,102.6597,103.0931,482800.0],["2012-11-27",102.7427,103.5543,102.2908,102.4383,426500.0],["2012-11-28",102.2723,102.7888,101.4515,102.715,512400.0],["2012-11-29",103.3145,103.4067,102.0325,102.5859,343700.0],["2012-11-30",102.715,103.1485,101.3408,102.8626,712100.0],["2012-12-03",102.3553,104.1907,101.3593,101.5898,423400.0],["2012-12-04",101.4054,101.6913,99.8467,100.6307,525600.0],["2012-12-05",100.7598,102.0325,100.3355,101.9495,597800.0],["2012-12-06",101.6544,102.9087,101.5622,102.798,490600.0],["2012-12-07",103.0379,103.2869,102.4384,103.084,412900.0],["2012-12-10",103.1393,103.6004,102.8626,103.5082,365300.0],["2012-12-11",103.7019,104.4397,103.3514,103.997,491000.0],["2012-12-12",104.246,104.6057,103.3145,103.4436,290900.0],["2012-12-13",103.2961,104.1077,102.5675,102.6505,319200.0],["2012-12-14",102.9825,102.9825,101.4423,101.4515,494700.0],["2012-12-17",102.0418,102.0418,101.0826,101.5714,653000.0],["2012-12-18",101.8112,102.8073,101.5253,102.5859,868200.0],["2012-12-19",102.6552,102.9139,101.0296,101.0942,874300.0],["2012-12-20",101.0757,102.3042,101.0203,102.2949,474800.0],["2012-12-21",100.7617,102.9877,100.6509,102.5536,884600.0],["2012-12-24",102.1194,102.3965,101.9532,102.3042,113300.0],["2012-12-26",102.3504,102.4982,101.1219,101.3436,268100.0],["2012-12-27",101.242,101.944,100.6878,101.6669,222800.0],["2012-12-28",100.9279,101.7223,100.6231,100.6324,252600.0],["2012-12-31",100.1705,102.9877,99.7826,102.9692,391700.0],["2013-01-02",104.7057,105.9157,104.5487,105.7402,494500.0],["2013-01-03",105.5278,106.8948,105.2969,105.8603,428300.0],["2013-01-04",106.1835,107.0333,105.694,106.7008,280200.0],["2013-01-07",106.2482,106.867,106.0265,106.2574,350300.0],["2013-01-08",105.8695,107.0333,105.7125,106.0265,641100.0],["2013-01-09",106.2944,106.6269,106.1651,106.4052,793500.0],["2013-01-10",106.867,106.867,105.1306,105.7309,709200.0],["2013-01-11",105.9711,106.3221,105.4631,105.6479,463000.0],["2013-01-14",105.6848,106.0265,104.7704,105.5555,320600.0],["2013-01-15",105.1398,105.6478,104.6595,105.5924,205200.0],["2013-01-16",105.1121,105.7125,104.6133,105.4262,347800.0],["2013-01-17",105.5462,106.6823,105.5462,106.4237,306900.0],["2013-01-18",106.747,107.763,106.747,107.4767,1075800.0],["2013-01-22",107.4951,109.1023,107.3474,109.0561,435000.0],["2013-01-23",108.7329,109.1116,108.1879,108.7144,239900.0],["2013-01-24",108.8067,109.9151,108.6867,109.5457,409900.0],["2013-01-25",109.9982,110.0814,108.8529,109.7581,291600.0],["2013-01-28",108.308,111.4576,108.308,109.4533,419200.0],["2013-01-29",109.5272,110.7834,109.2593,110.0998,349700.0],["2013-01-30",109.5179,109.8043,108.5112,108.7236,432900.0],["2013-01-31",108.5389,109.0469,107.5598,108.4835,620500.0],["2013-02-01",109.5272,110.7187,108.9453,110.183,418600.0],["2013-02-04",109.444,109.4533,108.3264,108.5111,343100.0],["2013-02-05",109.13,110.026,108.9545,109.6473,335000.0],["2013-02-06",109.3425,110.4047,109.2593,110.2292,277200.0],["2013-02-07",110.2384,110.3769,108.8252,109.3794,365800.0],["2013-02-08",109.5826,110.5617,109.4348,110.2292,215800.0],["2013-02-11",110.0906,110.3862,109.2501,110.0259,215400.0],["2013-02-12",110.0537,110.9127,110.0537,110.4416,209100.0],["2013-02-13",110.8295,111.1713,110.2014,110.6356,245900.0],["2013-02-14",110.026,111.0974,110.026,110.7095,243400.0],["2013-02-15",110.8295,111.0789,110.4878,110.8757,311500.0],["2013-02-19",110.8573,112.8339,110.8573,112.3721,582600.0],["2013-02-20",112.215,113.3973,111.6608,112.3166,755500.0],["2013-02-21",111.8548,112.954,111.7163,112.6861,832700.0],["2013-02-22",113.0833,115.143,112.9447,114.8197,744300.0],["2013-02-25",115.2815,115.7896,112.0395,112.0395,470300.0],["2013-02-26",112.6214,113.3419,111.9749,112.9263,406400.0],["2013-02-27",112.7969,115.143,112.7877,114.8936,303200.0],["2013-02-28",114.9398,115.7157,114.5703,115.0968,315600.0],["2013-03-01",114.7274,115.5494,113.2588,115.4016,434600.0],["2013-03-04",115.0876,115.5309,113.3142,115.494,404300.0],["2013-03-05",116.0852,116.9996,115.8819,116.1498,410300.0],["2013-03-06",116.6024,116.7964,115.4386,115.4386,343700.0],["2013-03-07",115.5679,116.2145,115.337,115.9836,377000.0],["2013-03-08",116.6116,116.7686,115.6048,116.2514,443600.0],["2013-03-11",116.2606,116.6763,115.9189,116.6024,404600.0],["2013-03-12",116.5008,116.5101,114.515,115.1061,464300.0],["2013-03-13",115.0137,115.4109,114.5612,115.1431,415200.0],["2013-03-14",115.4571,117.2028,115.0876,116.2976,443000.0],["2013-03-15",115.9466,115.9466,115.143,115.2169,543700.0],["2013-03-18",114.4503,115.6141,114.0808,114.9768,308200.0],["2013-03-19",115.2631,115.9743,114.4226,115.7526,392100.0],["2013-03-20",116.6855,117.6184,116.0297,116.4454,435600.0],["2013-03-21",115.3463,116.1591,114.9029,114.9214,382300.0],["2013-03-22",115.2908,116.1129,115.1892,116.0574,319500.0],["2013-03-25",116.3438,116.6116,114.1547,115.3555,338100.0],["2013-03-26",115.9466,116.5193,115.7526,116.4823,364500.0],["2013-03-27",115.6233,116.6301,114.9398,116.5008,265800.0],["2013-03-28",116.1867,117.6923,116.1406,117.5907,526000.0],["2013-04-01",117.5538,117.5907,115.9928,116.3068,188500.0],["2013-04-02",117.2397,117.2397,114.6904,115.1523,338700.0],["2013-04-03",115.0599,116.039,113.8868,114.0069,380500.0],["2013-04-04",114.2748,115.1707,114.1547,114.478,267500.0],["2013-04-05",112.9724,113.4065,112.4275,113.268,300700.0],["2013-04-08",113.0463,113.97,112.5383,113.8961,406500.0],["2013-04-09",114.4133,114.5796,112.8154,113.4158,392900.0],["2013-04-10",113.8274,115.3719,113.2354,115.0482,465500.0],["2013-04-11",115.0575,115.7697,114.6783,115.0112,292200.0],["2013-04-12",114.595,115.0667,113.8181,114.0956,252500.0],["2013-04-15",113.5499,113.7349,110.063,110.137,556100.0],["2013-04-16",111.0989,112.1903,110.9787,112.1533,445700.0],["2013-04-17",111.3301,112.7637,109.9058,111.4874,671400.0],["2013-04-18",112.0701,114.6875,112.0701,113.1614,1175600.0],["2013-04-19",113.2354,114.0863,112.181,113.3002,578600.0],["2013-04-22",113.5222,114.0956,112.9025,113.291,384200.0],["2013-04-23",113.7534,114.854,113.1615,114.6413,419700.0],["2013-04-24",114.965,115.3349,114.2806,114.6505,403900.0],["2013-04-25",114.965,115.7326,114.2158,114.373,438000.0],["2013-04-26",114.521,114.5395,113.1984,114.0493,253600.0],["2013-04-29",113.7626,113.7626,109.6006,109.7671,1350800.0],["2013-04-30",109.9428,110.9972,109.4988,110.6642,1127800.0],["2013-05-01",110.0353,110.4792,109.1474,109.2491,481300.0],["2013-05-02",109.8411,110.174,109.3971,109.6283,447200.0],["2013-05-03",110.4515,111.4319,110.2203,110.7752,553000.0],["2013-05-06",110.6549,111.5151,110.4885,111.1729,421100.0],["2013-05-07",111.4874,112.2921,111.1637,111.9498,563600.0],["2013-05-08",111.9036,112.1441,111.6354,111.9868,593200.0],["2013-05-09",112.2458,112.4215,111.4689,111.8018,516000.0],["2013-05-10",112.2088,112.9302,112.0793,112.4955,324400.0],["2013-05-13",112.403,112.4308,111.5059,111.9128,656100.0],["2013-05-14",111.9221,113.3002,111.9221,113.1245,549300.0],["2013-05-15",113.0412,113.1244,112.588,112.8655,526600.0],["2013-05-16",112.6805,113.0412,111.9406,112.1626,562800.0],["2013-05-17",112.366,114.6228,112.366,114.4933,528400.0],["2013-05-20",114.2251,115.2702,114.2251,114.6135,368100.0],["2013-05-21",114.558,115.7604,113.9753,115.4274,376500.0],["2013-05-22",115.3442,116.0009,113.6331,113.9568,760700.0],["2013-05-23",112.736,114.1048,112.736,113.8828,577500.0],["2013-05-24",111.3671,114.0031,111.3671,113.8181,626500.0],["2013-05-28",114.8817,117.0738,114.7985,116.8425,915700.0],["2013-05-29",116.4078,116.6206,114.6875,114.9557,588700.0],["2013-05-30",115.0575,116.3616,115.0575,115.8436,369200.0],["2013-05-31",115.6217,116.8148,114.8355,114.891,592400.0],["2013-06-03",115.039,116.0749,114.2528,116.0564,696500.0],["2013-06-04",116.0471,116.7223,114.2066,114.6505,480400.0],["2013-06-05",114.1881,114.8632,112.6435,112.9394,595500.0],["2013-06-06",112.7637,113.0875,111.6539,112.9487,403900.0],["2013-06-07",113.4759,114.8817,113.2447,114.4563,278800.0],["2013-06-10",114.9465,114.9465,114.0216,114.5118,301300.0],["2013-06-11",113.4204,113.5869,112.0886,112.1903,669500.0],["2013-06-12",113.1244,113.3187,110.4792,110.5902,525500.0],["2013-06-13",110.4145,112.6435,110.1555,112.3753,244800.0],["2013-06-14",112.3105,112.6527,110.9879,111.4226,370200.0],["2013-06-17",112.551,114.5765,112.1811,114.2528,816900.0],["2013-06-18",114.2991,115.7512,114.1233,115.4459,534800.0],["2013-06-19",115.4182,116.0841,114.4193,114.4656,370600.0],["2013-06-20",113.6979,113.6979,111.7926,112.1626,569400.0],["2013-06-21",112.9949,113.4296,111.8943,112.9117,1276700.0],["2013-06-24",111.7834,112.0053,110.8677,111.0064,454600.0],["2013-06-25",112.0701,112.1718,110.8585,111.2377,347600.0],["2013-06-26",112.0146,112.4863,111.2099,111.3486,388900.0],["2013-06-27",112.1533,114.7893,112.1256,114.6875,497900.0],["2013-06-28",114.0771,115.5569,113.6701,114.891,841700.0],["2013-07-01",115.0205,116.935,114.669,116.0101,481600.0],["2013-07-02",115.7049,116.5189,114.8078,115.3165,515300.0],["2013-07-03",115.0205,115.8159,114.5858,115.1962,129600.0],["2013-07-05",116.3986,118.2669,116.3893,118.2391,293100.0],["2013-07-08",118.5166,119.0438,117.2772,117.3882,425000.0],["2013-07-09",117.9247,119.2288,117.9247,118.8126,273000.0],["2013-07-10",118.6135,119.1506,118.0671,118.7061,220900.0],["2013-07-11",120.4286,121.0213,119.9193,120.5675,327300.0],["2013-07-12",120.2249,120.7898,119.7433,120.7713,272300.0],["2013-07-15",120.7434,121.2621,120.4749,120.8083,292700.0],["2013-07-16",121.0305,121.2713,119.308,119.4191,252700.0],["2013-07-17",120.123,120.5953,119.5951,119.6785,223800.0],["2013-07-18",119.8081,121.2528,119.4562,120.9842,281200.0],["2013-07-19",120.9102,122.0215,120.9102,121.9659,269200.0],["2013-07-22",121.9289,122.9105,121.8178,122.5123,269500.0],["2013-07-23",122.5864,122.8086,122.0492,122.2437,277900.0],["2013-07-24",122.4475,122.5679,121.7066,122.0215,204500.0],["2013-07-25",121.5677,122.1326,121.2621,121.8363,347300.0],["2013-07-26",121.0769,121.9752,120.8083,121.5121,500700.0],["2013-07-29",118.4282,119.4655,116.6687,117.4466,836200.0],["2013-07-30",117.9096,118.3449,116.4186,117.3355,692800.0],["2013-07-31",117.7892,117.7892,116.502,116.6501,717900.0],["2013-08-01",117.3817,118.8913,117.1595,118.5116,622500.0],["2013-08-02",117.9096,118.1319,116.8168,117.993,746200.0],["2013-08-05",118.3171,118.3171,117.1873,117.317,546100.0],["2013-08-06",116.8261,117.2984,116.7613,117.0021,447600.0],["2013-08-07",116.8539,117.1132,115.8445,116.7057,374800.0],["2013-08-08",116.9836,117.0299,116.4279,116.5298,301800.0],["2013-08-09",116.4649,116.928,116.0482,116.4557,341100.0],["2013-08-12",116.2427,117.9282,116.2427,117.78,263400.0],["2013-08-13",117.743,118.669,116.7706,118.1227,240500.0],["2013-08-14",117.5392,118.1041,116.6872,117.2984,366300.0],["2013-08-15",116.0667,117.0947,115.7611,115.8074,423300.0],["2013-08-16",115.5296,116.4094,115.1962,116.2149,1131400.0],["2013-08-19",116.1778,116.7057,115.3258,115.3999,366800.0],["2013-08-20",115.3999,116.4186,114.8999,115.6963,314500.0],["2013-08-21",115.6592,115.9648,114.8813,114.9461,320700.0],["2013-08-22",115.1221,116.2334,114.9739,116.2149,286800.0],["2013-08-23",116.5945,117.2891,115.8444,116.6871,198900.0],["2013-08-26",116.6872,117.1595,116.0019,116.2056,111600.0],["2013-08-27",114.9925,115.3166,114.0016,114.0479,361500.0],["2013-08-28",114.0571,115.0665,113.9552,114.6035,235000.0],["2013-08-29",114.159,115.0665,113.8811,114.8443,334500.0],["2013-08-30",115.224,115.224,114.2516,114.5572,403200.0],["2013-09-03",115.8815,116.4835,114.7517,115.4092,482500.0],["2013-09-04",115.4833,117.0669,115.0387,116.9372,389100.0],["2013-09-05",116.8354,117.4651,116.0297,117.0947,190600.0],["2013-09-06",117.1688,118.0949,116.0204,117.0947,197500.0],["2013-09-09",117.7707,119.0209,117.5022,118.5949,431700.0],["2013-09-10",119.4469,120.1786,119.0673,120.1137,339100.0],["2013-09-11",119.9748,120.8176,119.697,120.2156,324600.0],["2013-09-12",119.9378,120.8639,119.9378,120.4379,307600.0],["2013-09-13",120.8083,121.1232,119.8544,121.0583,342700.0],["2013-09-16",122.1326,122.2437,121.2158,122.0678,350000.0],["2013-09-17",122.0678,122.4846,121.3732,122.1789,179300.0],["2013-09-18",121.9566,124.2719,121.4473,123.9385,300700.0],["2013-09-19",124.5126,125.661,123.9848,124.6608,344500.0],["2013-09-20",124.6145,125.1331,123.994,124.0866,430900.0],["2013-09-23",123.957,124.1607,122.9012,123.6421,253900.0],["2013-09-24",124.0218,125.0961,122.4475,124.3738,503700.0],["2013-09-25",124.1978,124.8646,123.6421,123.8088,283000.0],["2013-09-26",123.9848,125.059,123.4477,125.0313,209400.0],["2013-09-27",124.0959,124.1792,123.2717,123.568,457500.0],["2013-09-30",122.1141,123.6144,121.9567,123.0494,386400.0],["2013-10-01",123.3643,124.2626,123.0216,123.6977,308400.0],["2013-10-02",123.0865,123.0865,121.5399,122.2993,342400.0],["2013-10-03",121.864,122.5586,120.0211,120.8638,258500.0],["2013-10-04",120.8546,121.4473,120.086,120.3175,401700.0],["2013-10-07",119.1969,121.0306,119.1969,120.4008,391000.0],["2013-10-08",120.2989,120.8176,118.4746,118.5301,299800.0],["2013-10-09",118.952,121.5855,117.3478,117.7558,323400.0],["2013-10-10",118.7202,120.8808,118.4884,120.7417,250300.0],["2013-10-11",120.7603,121.3723,120.1204,121.3537,306200.0],["2013-10-14",120.3244,121.8174,120.1761,121.363,320500.0],["2013-10-15",121.094,121.3908,120.278,120.2873,344800.0],["2013-10-16",120.8807,121.8173,120.2131,120.5469,256800.0],["2013-10-17",120.343,121.8359,120.139,121.7617,337200.0],["2013-10-18",122.6055,122.6148,121.5299,122.4664,229300.0],["2013-10-21",122.587,122.7817,122.077,122.4201,255500.0],["2013-10-22",122.281,124.0799,122.179,123.9223,353700.0],["2013-10-23",123.3566,124.1727,122.6519,122.9672,286100.0],["2013-10-24",122.9301,123.2824,121.6968,122.0028,265200.0],["2013-10-25",121.9565,123.6534,121.3445,123.3659,311500.0],["2013-10-28",117.2273,119.4435,114.2229,115.2243,1759800.0],["2013-10-29",115.382,118.8964,115.0945,118.8315,998100.0],["2013-10-30",119.3415,120.547,116.5504,116.5504,715900.0],["2013-10-31",116.5504,118.6182,116.4855,117.5889,434800.0],["2013-11-01",117.8486,119.1097,117.218,117.9969,539800.0],["2013-11-04",118.1638,118.5996,116.9305,117.1253,383900.0],["2013-11-05",116.5596,117.014,115.4933,115.688,667400.0],["2013-11-06",115.9569,116.9769,115.5396,116.9491,355600.0],["2013-11-07",117.1067,117.1067,114.4825,114.5845,403800.0],["2013-11-08",114.77,116.8378,114.6772,116.7729,418700.0],["2013-11-11",116.8378,117.5055,116.7637,117.1717,245900.0],["2013-11-12",116.6709,117.1902,116.1145,116.4947,307300.0],["2013-11-13",115.8827,117.4035,115.5025,117.0789,963500.0],["2013-11-14",117.5055,117.8578,116.9027,117.2737,505400.0],["2013-11-15",117.2366,117.7651,116.1053,117.7558,1019700.0],["2013-11-18",117.7187,117.9042,116.8656,117.1346,580000.0],["2013-11-19",116.7265,117.1809,116.3093,116.5411,565800.0],["2013-11-20",116.8378,118.3215,116.0126,117.4128,609100.0],["2013-11-21",117.8671,118.9613,117.626,118.8593,324200.0],["2013-11-22",118.8686,119.6104,118.3679,119.5641,394400.0],["2013-11-25",119.7495,119.8422,118.7202,119.6289,325000.0],["2013-11-26",119.5177,120.445,119.1282,120.241,376600.0],["2013-11-27",120.2316,120.584,119.7587,120.5469,264300.0],["2013-11-29",120.8344,120.8344,119.7217,120.2688,164000.0],["2013-12-02",120.0462,120.9642,119.6846,120.4079,412700.0],["2013-12-03",119.7588,120.3708,118.4606,118.8778,386700.0],["2013-12-04",118.3122,119.3044,116.8842,118.2937,343000.0],["2013-12-05",117.8486,118.2659,117.4962,117.8857,507200.0],["2013-12-06",119.0448,120.1389,118.6368,119.9349,307100.0],["2013-12-09",120.0647,121.0013,120.0555,120.686,405000.0],["2013-12-10",119.8515,120.6953,118.85,120.241,470100.0],["2013-12-11",119.833,121.057,119.7681,120.0648,696700.0],["2013-12-12",119.629,120.3615,119.1839,120.0555,420700.0],["2013-12-13",120.3708,121.0941,119.9257,120.4542,630100.0],["2013-12-16",120.1668,122.995,120.1668,122.4479,634700.0],["2013-12-17",122.5592,123.0135,121.9286,122.1233,489800.0],["2013-12-18",122.7446,123.7553,121.4835,123.6812,994100.0],["2013-12-19",123.2453,124.4045,123.097,124.2004,698300.0],["2013-12-20",124.3117,125.6748,124.117,125.5635,637000.0],["2013-12-23",125.953,127.0472,125.6656,126.8432,361900.0],["2013-12-24",126.6763,127.4459,126.157,127.0379,90900.0],["2013-12-26",127.14,128.3084,125.9531,128.058,194800.0],["2013-12-27",128.0766,128.7813,127.2606,128.364,240500.0],["2013-12-30",128.2156,129.078,128.058,128.4845,219600.0],["2013-12-31",129.0873,129.7364,127.8818,128.5958,303900.0],["2014-01-02",128.4567,128.4567,127.3347,128.0394,359400.0],["2014-01-03",128.0117,128.9204,127.5573,128.1786,357300.0],["2014-01-06",129.0501,129.18,127.2883,127.6499,396300.0],["2014-01-07",128.1414,128.3454,126.8803,127.9003,345800.0],["2014-01-08",127.9003,129.1261,127.6032,128.4389,349000.0],["2014-01-09",129.3211,130.3055,129.2469,129.5812,489200.0],["2014-01-10",129.5812,129.9712,128.5968,129.4326,274700.0],["2014-01-13",128.9033,129.9434,127.9004,128.1325,352900.0],["2014-01-14",128.5689,129.739,127.9746,129.6833,422900.0],["2014-01-15",129.7669,130.5655,129.5626,130.5376,286400.0],["2014-01-16",131.1691,132.3578,130.5841,130.807,322700.0],["2014-01-17",130.6213,130.6863,129.4698,130.0455,391400.0],["2014-01-21",130.389,132.1813,130.3519,131.7913,379600.0],["2014-01-22",131.782,131.782,131.0576,131.4384,200000.0],["2014-01-23",130.3426,131.197,128.7268,129.0797,466800.0],["2014-01-24",127.9189,128.3368,125.3652,125.9874,894400.0],["2014-01-27",127.5382,128.8569,125.2538,125.746,745300.0],["2014-01-28",126.0709,129.1447,125.6066,127.9004,455400.0],["2014-01-29",126.7396,128.1325,125.9966,126.461,423700.0],["2014-01-30",127.5567,128.1511,126.8231,127.9375,313500.0],["2014-01-31",126.4052,128.411,125.7273,127.4453,472400.0],["2014-02-03",127.0924,128.2067,122.1892,122.3935,735700.0],["2014-02-04",122.83,123.2479,121.7899,122.57,966600.0],["2014-02-05",122.1242,123.1179,121.3999,122.505,452500.0],["2014-02-06",123.1271,123.8422,122.5235,123.2943,481600.0],["2014-02-07",123.9351,124.9009,123.7308,124.3437,520300.0],["2014-02-10",124.4458,124.6501,123.3036,123.5079,505800.0],["2014-02-11",123.9722,124.4365,123.48,124.0836,572000.0],["2014-02-12",124.3901,125.8202,124.3901,125.3095,480900.0],["2014-02-13",124.6408,126.7952,124.4365,126.7488,418400.0],["2014-02-14",126.7488,127.5753,125.8666,127.1017,617700.0],["2014-02-18",126.9717,127.3524,125.9409,126.1916,439900.0],["2014-02-19",126.0617,127.0739,125.0402,125.4116,335200.0],["2014-02-20",125.6995,126.1916,124.8358,125.8666,368700.0],["2014-02-21",125.9224,126.8231,125.2352,125.2909,357200.0],["2014-02-24",125.746,127.2689,125.5602,125.6531,624000.0],["2014-02-25",125.7459,126.4145,125.3744,125.6438,443500.0],["2014-02-26",126.1545,126.7489,125.1795,125.3466,500300.0],["2014-02-27",125.2352,125.7552,122.2264,125.003,436400.0],["2014-02-28",124.9008,126.721,124.7337,125.9409,897500.0],["2014-03-03",124.9194,125.5973,124.1858,125.0773,374500.0],["2014-03-04",126.0059,127.4268,125.8109,126.591,557600.0],["2014-03-05",126.916,127.9003,126.5724,127.2224,668300.0],["2014-03-06",127.176,129.1447,127.176,128.764,745300.0],["2014-03-07",129.2282,129.804,128.4761,129.544,701600.0],["2014-03-10",129.3955,129.6648,126.9625,127.2782,775300.0],["2014-03-11",127.2781,127.9003,124.1487,124.6501,1084400.0],["2014-03-12",124.2136,124.5944,122.7836,124.5108,850200.0],["2014-03-13",125.2352,125.9316,123.7122,124.3715,654400.0],["2014-03-14",123.5822,125.0587,123.48,124.5015,635900.0],["2014-03-17",125.393,126.9346,125.2073,126.8788,745700.0],["2014-03-18",127.0367,127.4917,126.5817,127.1667,698100.0],["2014-03-19",127.0831,127.371,124.9101,125.6902,349900.0],["2014-03-20",125.2259,125.9409,124.6501,125.393,300800.0],["2014-03-21",126.3402,127.4453,124.873,125.0958,904300.0],["2014-03-24",125.3744,125.6344,124.0836,124.6408,423900.0],["2014-03-25",125.4395,126.2381,123.9815,125.1981,534400.0],["2014-03-26",125.7273,126.3774,123.6658,123.6843,534600.0],["2014-03-27",123.5915,123.7958,122.7186,123.025,340600.0],["2014-03-28",123.0157,124.7523,123.0157,123.3036,385700.0],["2014-03-31",123.8422,124.4551,123.3872,123.9815,462900.0],["2014-04-01",124.613,125.068,123.5544,124.9844,525000.0],["2014-04-02",125.3558,126.9716,125.1237,126.7581,413400.0],["2014-04-03",127.2039,127.4639,126.5167,127.1017,263200.0],["2014-04-04",127.6032,127.9096,125.0959,125.3559,285300.0],["2014-04-07",124.9659,125.1423,123.1736,123.3315,437100.0],["2014-04-08",122.9229,124.5851,122.7557,123.9072,578200.0],["2014-04-09",124.3537,125.1814,123.6375,124.5769,446700.0],["2014-04-10",124.5582,124.9489,121.9077,121.9728,303200.0],["2014-04-11",121.5821,122.5029,120.7265,121.0613,408000.0],["2014-04-14",121.6752,121.9821,119.285,120.4754,607400.0],["2014-04-15",120.4382,120.4382,117.8806,119.9639,1045700.0],["2014-04-16",121.0892,121.8705,120.4289,121.8519,831400.0],["2014-04-17",121.5914,123.0516,121.145,121.2194,689600.0],["2014-04-21",121.5264,122.8005,121.0055,122.1867,384300.0],["2014-04-22",122.1959,123.2004,121.7402,122.7261,357500.0],["2014-04-23",122.7261,123.4236,122.3727,122.4936,429600.0],["2014-04-24",123.0516,123.0702,121.8891,122.4936,385600.0],["2014-04-25",122.4657,122.4657,119.9732,120.2522,548900.0],["2014-04-28",128.4829,130.1477,126.3811,128.083,1294200.0],["2014-04-29",128.5201,129.2735,127.2739,128.3806,680400.0],["2014-04-30",128.3806,129.3106,127.3576,129.2269,561400.0],["2014-05-01",129.1897,129.8221,127.9156,128.4364,553100.0],["2014-05-02",128.1016,128.9851,127.9342,128.2876,665800.0],["2014-05-05",127.8226,128.7434,126.9019,128.3063,368500.0],["2014-05-06",128.1853,128.6597,127.5064,127.5529,435200.0],["2014-05-07",127.9249,129.4223,127.6459,129.2083,396500.0],["2014-05-08",129.971,131.5334,129.6641,130.808,676400.0],["2014-05-09",130.5197,130.715,128.3434,129.4408,386100.0],["2014-05-12",130.6592,131.6637,129.9245,131.4591,246500.0],["2014-05-13",131.2079,131.8031,131.0405,131.2079,271600.0],["2014-05-14",131.3567,131.5148,129.9896,130.1663,205100.0],["2014-05-15",129.8128,130.0453,127.8691,129.0037,363300.0],["2014-05-16",129.0038,129.7757,127.9063,129.6734,337700.0],["2014-05-19",129.2456,130.3616,128.8922,130.064,328300.0],["2014-05-20",129.7291,129.9244,128.1946,128.6503,418400.0],["2014-05-21",129.0595,130.3709,128.9014,130.3151,283400.0],["2014-05-22",130.6313,131.459,130.0268,130.8452,267100.0],["2014-05-23",130.7801,131.8031,130.4081,131.7473,313500.0],["2014-05-27",132.0635,132.8168,132.0635,132.2495,356700.0],["2014-05-28",132.5285,133.0587,131.1428,131.2079,570500.0],["2014-05-29",131.5148,131.8496,131.0405,131.4218,423700.0],["2014-05-30",131.1521,131.8682,131.0126,131.7659,265500.0],["2014-06-02",131.6357,132.0264,130.4453,131.8497,231000.0],["2014-06-03",131.4032,131.8682,130.9103,131.552,229900.0],["2014-06-04",131.4311,131.4311,130.8173,130.994,239200.0],["2014-06-05",131.0312,133.4679,130.7987,133.3656,359700.0],["2014-06-06",132.7146,134.6118,132.5193,134.5839,360600.0],["2014-06-09",134.5095,136.5648,134.4537,136.3137,589200.0],["2014-06-10",135.9046,136.7788,135.4489,136.258,409900.0],["2014-06-11",135.3093,135.5511,134.5746,135.4488,316400.0],["2014-06-12",135.4488,135.8022,134.7699,135.4023,513500.0],["2014-06-13",135.4023,136.0905,134.9745,135.9417,431000.0],["2014-06-16",135.8487,136.5834,135.7185,135.9324,560300.0],["2014-06-17",135.6069,136.5555,135.5232,136.3323,367000.0],["2014-06-18",136.5927,136.881,135.4488,136.7508,360800.0],["2014-06-19",139.9223,140.8523,136.2115,137.1043,299800.0],["2014-06-20",137.7088,138.5737,136.5556,138.5179,695200.0],["2014-06-23",138.304,138.6853,137.1321,137.2809,398500.0],["2014-06-24",136.7881,138.3505,136.0254,136.2021,311200.0],["2014-06-25",136.2393,136.7694,135.6906,136.1742,271200.0],["2014-06-26",136.4439,136.5555,135.0489,135.765,188000.0],["2014-06-27",135.6162,137.0112,135.6162,136.974,981300.0],["2014-06-30",136.6951,136.8811,135.6627,135.7929,527700.0],["2014-07-01",135.8208,136.4719,134.8536,136.1464,420800.0],["2014-07-02",135.7557,136.3881,135.3,135.4116,414400.0],["2014-07-03",135.7557,136.6485,135.486,136.1835,298200.0],["2014-07-07",136.23,136.2673,135.1791,135.5511,323500.0],["2014-07-08",135.6627,136.0254,134.4816,135.0954,338100.0],["2014-07-09",135.1886,135.8963,134.4435,135.2817,270300.0],["2014-07-10",134.2759,134.9092,133.8475,134.0896,252800.0],["2014-07-11",134.0245,134.8626,133.2142,134.7602,209800.0],["2014-07-14",135.2723,135.8777,134.8719,135.0209,426200.0],["2014-07-15",134.8626,135.6821,134.0896,134.7508,563800.0],["2014-07-16",135.1699,135.4027,133.8661,134.6484,299900.0],["2014-07-17",133.5029,134.1083,132.5437,132.7113,803000.0],["2014-07-18",133.1117,133.8475,132.2456,133.2142,741300.0],["2014-07-21",133.0559,133.8661,132.702,133.475,246600.0],["2014-07-22",134.3318,134.5366,134.0151,134.2107,268000.0],["2014-07-23",134.1548,134.2572,132.9534,133.2701,199700.0],["2014-07-24",133.4656,133.7823,132.9069,133.1397,286800.0],["2014-07-25",133.0372,133.4191,132.4319,132.9534,370600.0],["2014-07-28",133.0373,138.2433,132.7393,138.0756,1179000.0],["2014-07-29",140.4225,140.4225,136.6321,136.8091,585700.0],["2014-07-30",137.0418,137.5634,135.4772,137.433,490400.0],["2014-07-31",136.1012,136.6134,134.1082,134.1734,630400.0],["2014-08-01",133.5867,134.1734,132.6368,133.6147,412300.0],["2014-08-04",133.6519,135.5052,133.3725,135.3376,346800.0],["2014-08-05",134.4528,136.1012,133.6984,134.192,388500.0],["2014-08-06",133.2235,134.1268,132.7392,133.5401,324300.0],["2014-08-07",134.3783,135.8126,134.0617,134.4808,484100.0],["2014-08-08",135.0395,137.284,134.7229,137.2374,432100.0],["2014-08-11",137.4237,137.7776,136.3993,136.6694,243900.0],["2014-08-12",136.2689,137.8894,135.7567,136.1851,241900.0],["2014-08-13",136.4644,137.5168,136.2595,137.3306,207600.0],["2014-08-14",137.3492,137.9825,137.0512,137.9452,176000.0],["2014-08-15",138.1967,138.355,135.8964,137.2654,265500.0],["2014-08-18",138.4575,139.901,138.3084,139.7333,264900.0],["2014-08-19",139.6961,140.199,139.0721,140.1525,244900.0],["2014-08-20",140.2735,141.3166,139.7799,140.5622,313700.0],["2014-08-21",140.4039,140.6832,139.6961,140.3759,187500.0],["2014-08-22",139.9103,140.4784,139.3515,140.0406,222200.0],["2014-08-25",140.8509,140.9813,140.0034,140.823,165000.0],["2014-08-26",140.944,141.2699,140.3945,140.469,241400.0],["2014-08-27",140.795,141.2421,139.6868,140.4411,221500.0],["2014-08-28",140.2828,140.2828,139.5192,140.05,161300.0],["2014-08-29",140.2362,140.7578,139.5657,140.2176,223000.0],["2014-09-02",140.5808,141.093,139.4073,139.9102,277700.0],["2014-09-03",140.3387,140.8043,139.0442,139.3329,211600.0],["2014-09-04",139.3422,139.8358,138.1222,138.6064,347600.0],["2014-09-05",138.5972,139.4912,138.0104,139.2956,367800.0],["2014-09-08",139.3888,139.5098,138.7834,138.8859,292100.0],["2014-09-09",139.0441,139.0441,137.5634,138.0197,192000.0],["2014-09-10",137.731,138.2898,137.0884,137.9731,204400.0],["2014-09-11",137.2933,137.7124,136.9208,137.5168,343900.0],["2014-09-12",137.3399,137.6472,136.66,137.0233,256100.0],["2014-09-15",136.809,137.3305,136.2409,136.9487,292000.0],["2014-09-16",137.0046,138.2619,136.688,137.7217,213100.0],["2014-09-17",138.1222,140.2549,137.8149,139.3515,387300.0],["2014-09-18",139.6774,140.1151,139.249,139.9102,243100.0],["2014-09-19",140.8881,140.9812,139.2304,139.2676,434600.0],["2014-09-22",138.8113,138.8113,137.1536,137.4237,299400.0],["2014-09-23",137.3306,137.6193,136.66,136.8276,210900.0],["2014-09-24",136.8183,137.9917,136.4365,137.8241,264100.0],["2014-09-25",137.1816,137.1909,135.5518,135.5611,294400.0],["2014-09-26",135.4866,137.6565,134.8533,137.2561,277800.0],["2014-09-29",135.4307,137.3306,135.4307,136.9208,295800.0],["2014-09-30",136.7811,137.433,135.6542,136.2409,447400.0],["2014-10-01",136.2316,136.2316,134.7974,135.3655,451900.0],["2014-10-02",135.4679,135.8125,133.6612,134.8812,442200.0],["2014-10-03",135.6263,136.6786,135.1233,136.5203,288200.0],["2014-10-06",137.4329,137.7962,136.1943,136.7158,314400.0],["2014-10-07",134.9651,136.0361,133.6519,133.7078,316200.0],["2014-10-08",133.5866,137.3356,132.9897,137.2051,496400.0],["2014-10-09",137.0931,137.0931,133.5959,133.5959,325200.0],["2014-10-10",133.8756,134.1274,132.1876,132.2436,413900.0],["2014-10-13",132.542,133.0736,129.1193,129.2872,414300.0],["2014-10-14",130.1079,133.1855,129.6976,132.0944,614400.0],["2014-10-15",130.341,131.712,128.0841,131.0312,507900.0],["2014-10-16",129.5111,132.197,128.28,131.6001,530900.0],["2014-10-17",132.8032,135.4611,132.8032,134.7337,423300.0],["2014-10-20",134.2767,135.3305,133.1762,134.9202,439200.0],["2014-10-21",135.9647,138.6972,135.7781,138.6692,434500.0],["2014-10-22",138.548,139.6205,136.6641,136.7481,579800.0],["2014-10-23",138.6412,140.7303,138.6412,140.3852,462400.0],["2014-10-24",140.3852,141.3645,139.2568,140.9914,582000.0],["2014-10-27",141.7561,142.8566,139.2568,140.7676,565100.0],["2014-10-28",141.0288,144.0131,141.0288,144.0131,489300.0],["2014-10-29",143.9478,144.5167,142.9685,143.7706,732600.0],["2014-10-30",143.323,144.8711,143.1085,144.3955,434900.0],["2014-10-31",146.3446,148.4616,145.9995,147.6316,765100.0],["2014-11-03",147.5383,148.9745,146.8202,147.9207,524500.0],["2014-11-04",147.958,148.4616,146.6151,146.9228,439000.0],["2014-11-05",145.2814,147.3984,144.7964,146.4751,453900.0],["2014-11-06",146.4191,147.6408,145.8969,147.5662,511400.0],["2014-11-07",147.4451,148.1352,146.8482,147.5943,356700.0],["2014-11-10",147.5197,148.0792,146.9135,147.8461,304200.0],["2014-11-11",147.6968,148.2751,146.3912,146.8109,307900.0],["2014-11-12",145.9902,146.8109,145.7011,146.1954,332400.0],["2014-11-13",146.1954,147.5384,145.8317,146.1768,283400.0],["2014-11-14",145.9342,147.2958,145.6917,146.6523,318900.0],["2014-11-17",146.2047,146.9135,145.7197,145.8596,398100.0],["2014-11-18",146.0182,147.4171,145.6078,145.7477,386500.0],["2014-11-19",145.4212,146.2326,144.6379,146.13,274200.0],["2014-11-20",145.7757,146.9787,144.7591,146.615,208200.0],["2014-11-21",147.7248,148.8626,147.1653,147.557,291200.0],["2014-11-24",147.7528,148.3963,146.8948,147.9114,175700.0],["2014-11-25",148.387,149.7766,148.0513,149.6647,344700.0],["2014-11-26",149.3942,149.4408,147.529,148.7787,241300.0],["2014-11-28",148.9092,148.9092,146.8389,147.1839,233500.0],["2014-12-01",146.4751,146.8015,144.7871,145.2907,346300.0],["2014-12-02",145.6638,146.7642,145.0856,146.4005,349900.0],["2014-12-03",146.5871,148.9932,146.5311,148.8906,391700.0],["2014-12-04",148.5269,149.3009,147.4171,148.0885,188800.0],["2014-12-05",148.0885,148.4336,147.1186,147.4637,206800.0],["2014-12-08",147.3425,148.1632,143.9944,144.9177,397500.0],["2014-12-09",143.5281,145.6451,143.4815,145.5519,390100.0],["2014-12-10",145.356,145.356,142.1945,142.7447,316400.0],["2014-12-11",143.0992,144.6753,142.4184,142.7168,225000.0],["2014-12-12",141.3365,142.7074,139.7604,139.7883,296400.0],["2014-12-15",140.8328,141.5043,139.1262,140.637,442100.0],["2014-12-16",140.8236,143.3043,140.665,140.7583,371600.0],["2014-12-17",140.7583,142.1852,138.1656,141.7095,720100.0],["2014-12-18",143.8358,147.016,143.3136,146.9694,493200.0],["2014-12-19",147.902,148.6388,145.785,145.8596,930000.0],["2014-12-22",145.496,147.3425,145.496,147.2772,257800.0],["2014-12-23",147.7248,149.1331,147.1839,148.788,300500.0],["2014-12-24",148.8813,149.5994,148.6854,148.9839,97600.0],["2014-12-26",149.2729,150.0377,148.8253,149.0398,131200.0],["2014-12-29",148.5735,149.4315,148.0326,148.8626,181600.0],["2014-12-30",148.6575,148.6668,147.4824,147.6409,148700.0],["2014-12-31",148.0979,148.8347,145.7291,145.813,216800.0],["2015-01-02",146.102,146.7082,143.9197,146.0647,254600.0],["2015-01-05",144.8618,145.0669,141.523,141.7842,449600.0],["2015-01-06",141.8961,142.1012,138.6413,139.807,422500.0],["2015-01-07",141.2924,141.7781,140.0873,141.2363,421100.0],["2015-01-08",142.0023,143.0579,141.0215,142.1892,625200.0],["2015-01-09",142.5441,143.1233,141.0027,141.4044,303700.0],["2015-01-12",141.9556,142.6095,139.1064,139.3493,425600.0],["2015-01-13",140.5451,141.7968,137.3876,139.0317,400600.0],["2015-01-14",137.2007,138.5832,136.5841,138.2936,478300.0],["2015-01-15",138.0041,138.7047,135.8088,136.2759,732000.0],["2015-01-16",135.734,136.3319,135.0988,136.1544,776300.0],["2015-01-20",137.4062,137.5837,135.7714,136.4254,619800.0],["2015-01-21",135.8555,138.0134,135.8555,137.8359,376100.0],["2015-01-22",139.1998,140.5637,137.4062,140.3395,428200.0],["2015-01-23",140.0499,141.3016,139.6669,139.8443,621000.0],["2015-01-26",147.3737,151.1945,143.609,145.4493,779400.0],["2015-01-27",143.7586,147.4205,143.142,146.832,721800.0],["2015-01-28",147.9903,147.9903,143.8146,144.3844,488700.0],["2015-01-29",144.0388,146.3929,143.8986,146.1313,598800.0],["2015-01-30",144.6646,145.6081,143.7678,144.1789,503800.0],["2015-02-02",144.5993,146.9815,143.852,146.9441,503800.0],["2015-02-03",146.7011,149.2047,146.7011,149.1487,568100.0],["2015-02-04",148.4387,149.1393,147.3083,147.71,422700.0],["2015-02-05",147.71,151.8297,147.4858,151.4373,669100.0],["2015-02-06",152.0819,152.2594,150.0267,150.5125,343900.0],["2015-02-09",150.0641,152.2594,150.0641,151.2412,459200.0],["2015-02-10",152.3155,152.7078,151.6055,152.6237,390500.0],["2015-02-11",152.6611,153.4084,152.1006,152.6237,316600.0],["2015-02-12",153.0534,154.2585,152.7545,154.2025,394300.0],["2015-02-13",155.3328,156.4538,154.5948,155.2861,518500.0],["2015-02-17",154.6882,157.2198,154.4173,156.7714,586300.0],["2015-02-18",156.8556,157.5095,156.4819,157.0985,321900.0],["2015-02-19",156.1081,156.9676,155.968,156.379,291600.0],["2015-02-20",156.1735,157.5374,154.5668,157.2198,268800.0],["2015-02-23",157.1358,157.7617,156.678,157.3226,368200.0],["2015-02-24",156.9676,157.0424,155.9027,156.8182,237600.0],["2015-02-25",156.6593,157.2385,156.1549,156.9676,411700.0],["2015-02-26",157.3133,158.182,156.6687,157.4721,304900.0],["2015-02-27",157.3226,158.4716,156.4631,156.5379,348400.0],["2015-03-02",156.538,157.5842,156.0055,157.4534,307000.0],["2015-03-03",156.6033,157.6028,155.8746,156.3324,362000.0],["2015-03-04",155.884,156.0242,154.3707,155.8093,359900.0],["2015-03-05",155.912,157.687,155.3422,157.5095,332800.0],["2015-03-06",156.1362,156.8555,154.6041,155.0806,351500.0],["2015-03-09",154.9218,157.4347,154.7537,157.0331,460100.0],["2015-03-10",155.6131,156.6687,154.7069,154.7069,320400.0],["2015-03-11",154.7069,155.557,154.2024,155.0432,410700.0],["2015-03-12",155.0713,157.7243,154.9031,157.5001,300700.0],["2015-03-13",157.1638,157.4441,154.9966,155.9307,243400.0],["2015-03-16",157.0704,159.2189,156.8929,159.1629,297700.0],["2015-03-17",157.6402,158.5837,156.2763,157.6682,346900.0],["2015-03-18",157.2852,160.2932,155.3702,159.7514,417200.0],["2015-03-19",159.2096,159.2096,157.089,158.0325,302500.0],["2015-03-20",158.5931,160.5455,157.388,160.1438,592100.0],["2015-03-23",160.4334,160.8351,159.5553,160.2092,351300.0],["2015-03-24",159.6113,160.9005,159.303,160.4988,316600.0],["2015-03-25",160.6202,161.3488,159.4151,159.4151,514500.0],["2015-03-26",159.247,159.6581,158.6305,159.2564,389200.0],["2015-03-27",158.5931,160.779,158.2848,160.1251,441700.0],["2015-03-30",160.9752,162.722,160.4427,162.5632,245800.0],["2015-03-31",161.6197,162.1709,160.3679,160.6762,446200.0],["2015-04-01",160.1251,160.1251,157.799,158.593,582400.0],["2015-04-02",158.6678,161.2835,158.2007,160.0971,405300.0],["2015-04-06",159.5085,161.5263,159.2096,160.7977,385500.0],["2015-04-07",160.5735,161.4609,159.5552,159.6953,277500.0],["2015-04-08",159.8918,160.9677,158.5727,158.8347,722600.0],["2015-04-09",158.7505,159.686,157.9366,159.4989,561600.0],["2015-04-10",160.2473,160.397,158.8908,159.3305,312300.0],["2015-04-13",159.6112,159.6112,158.0395,158.2266,370000.0],["2015-04-14",157.7026,158.8346,156.9261,158.6849,244800.0],["2015-04-15",159.4241,160.4999,158.423,160.1819,344100.0],["2015-04-16",159.6205,160.3877,158.3015,159.6486,276400.0],["2015-04-17",158.6008,158.6008,155.3078,156.3088,405500.0],["2015-04-20",156.9636,158.6475,156.3274,158.1891,369600.0],["2015-04-21",158.3575,158.7037,157.2068,157.3939,536100.0],["2015-04-22",157.3846,158.133,155.2516,158.0395,594000.0],["2015-04-23",157.4407,159.8076,156.6455,159.0872,553500.0],["2015-04-24",158.9844,159.6954,157.1788,158.9657,659600.0],["2015-04-27",163.2691,165.0372,160.949,161.4261,693800.0],["2015-04-28",159.3212,161.791,158.5821,161.7816,580400.0],["2015-04-29",160.687,161.7255,158.3669,160.1163,432800.0],["2015-04-30",159.4241,159.6486,157.0572,157.3285,676800.0],["2015-05-01",157.6652,159.1715,156.9075,158.5821,478300.0],["2015-05-04",158.6382,160.0509,157.8898,159.4147,393700.0],["2015-05-05",158.713,159.8357,157.3378,157.3939,323300.0],["2015-05-06",158.2266,158.5634,156.0935,157.4688,506200.0],["2015-05-07",156.7859,158.2547,156.0187,157.9927,379600.0],["2015-05-08",159.7515,161.6319,158.9656,161.2296,561400.0],["2015-05-11",160.5187,161.3606,160.0509,160.0883,422000.0],["2015-05-12",159.3773,161.5197,158.9189,161.3139,401300.0],["2015-05-13",162.0436,163.6527,160.5468,162.9417,441600.0],["2015-05-14",164.0176,165.2337,163.344,164.9812,442700.0],["2015-05-15",164.6631,165.5799,163.7743,164.7286,676000.0],["2015-05-18",164.0924,165.1589,163.6433,164.8502,282100.0],["2015-05-19",165.0747,165.3273,164.0924,165.2244,256400.0],["2015-05-20",165.1869,165.9634,164.2608,165.4863,263200.0],["2015-05-21",165.5986,166.188,164.6724,165.7764,278800.0],["2015-05-22",165.8419,166.2628,165.2151,165.7296,267600.0],["2015-05-26",165.1028,165.6548,163.6901,164.3824,290800.0],["2015-05-27",165.2992,166.5248,164.7098,166.2347,251200.0],["2015-05-28",166.0569,166.1879,164.663,165.7576,224900.0],["2015-05-29",165.2056,165.2056,163.1288,163.6807,314700.0],["2015-06-01",164.2608,164.2608,162.2775,163.634,286400.0],["2015-06-02",163.3252,165.3927,162.7639,164.4011,214500.0],["2015-06-03",164.8688,165.5237,163.9427,165.0466,180100.0],["2015-06-04",164.4947,164.4947,162.8014,163.0914,260600.0],["2015-06-05",162.9324,163.8773,161.8565,163.7837,232700.0],["2015-06-08",163.2972,165.2244,162.9323,163.2504,188100.0],["2015-06-09",163.7931,164.4105,163.0353,163.7837,202600.0],["2015-06-10",164.4572,165.9354,164.4479,165.6266,199900.0],["2015-06-11",165.795,166.8335,165.5237,166.2534,265600.0],["2015-06-12",165.7295,165.8044,164.083,164.504,189500.0],["2015-06-15",162.8668,163.0352,161.2483,162.7545,270900.0],["2015-06-16",162.8388,163.662,162.3055,162.8575,234900.0],["2015-06-17",163.1007,163.9334,162.1652,163.1943,211300.0],["2015-06-18",163.5591,165.954,163.3533,165.5985,376300.0],["2015-06-19",165.4957,165.8231,164.7005,164.794,830900.0],["2015-06-22",166.1037,167.3854,165.926,166.3282,238100.0],["2015-06-23",166.347,167.1609,165.187,165.505,330000.0],["2015-06-24",164.9998,165.9166,164.083,164.3637,297400.0],["2015-06-25",164.6069,165.2057,163.634,163.8024,226300.0],["2015-06-26",164.4011,165.4583,163.8959,164.635,329500.0],["2015-06-29",163.4656,164.5508,161.2391,161.4449,349700.0],["2015-06-30",163.3533,163.8491,161.0425,161.3419,496800.0],["2015-07-01",162.7546,163.0352,161.529,162.8013,320400.0],["2015-07-02",163.4469,163.6153,162.4084,163.3346,461800.0],["2015-07-06",161.7349,163.4656,161.0987,162.3804,305000.0],["2015-07-07",162.7826,163.793,160.5747,163.7368,458000.0],["2015-07-08",163.0529,163.3527,159.9051,160.5047,360700.0],["2015-07-09",162.5189,163.3621,160.4859,160.7295,341700.0],["2015-07-10",162.8843,162.9593,160.8513,161.4697,456300.0],["2015-07-13",163.1935,165.1609,162.8469,164.8424,449400.0],["2015-07-14",165.0766,165.8354,164.3365,165.6481,262800.0],["2015-07-15",165.6481,166.0416,164.4958,164.7955,269000.0],["2015-07-16",166.0603,166.7348,165.3295,165.901,178400.0],["2015-07-17",165.9759,166.079,165.2171,165.7885,207200.0],["2015-07-20",165.723,166.5943,165.3764,165.8167,199200.0],["2015-07-21",165.3389,165.7231,163.7088,163.9243,363200.0],["2015-07-22",163.5495,165.0859,163.2216,163.9523,326400.0],["2015-07-23",163.7462,165.0391,162.6688,162.8375,384900.0],["2015-07-24",162.5189,163.2403,160.6358,161.2448,442500.0],["2015-07-27",151.7449,154.6398,148.2223,153.881,1700300.0],["2015-07-28",154.0028,154.5555,152.2695,153.881,1080100.0],["2015-07-29",153.8154,156.5043,153.4594,156.2419,427500.0],["2015-07-30",155.5112,157.0476,154.949,156.523,271400.0],["2015-07-31",157.2912,157.413,155.9515,156.7103,427300.0],["2015-08-03",156.8883,157.1319,153.9559,154.9678,397800.0],["2015-08-04",154.9678,156.3918,154.6117,156.2138,462900.0],["2015-08-05",157.1506,158.7152,156.3262,156.8227,300400.0],["2015-08-06",156.8227,157.6659,155.7734,156.4105,343900.0],["2015-08-07",155.9609,157.6753,155.7922,157.6472,332400.0],["2015-08-10",158.6965,159.8582,158.0313,159.2399,308400.0],["2015-08-11",157.5254,158.3779,156.3543,158.2561,289500.0],["2015-08-12",156.9164,158.2562,155.839,157.872,293200.0],["2015-08-13",157.6191,159.0806,156.8321,158.3873,217000.0],["2015-08-14",157.8346,159.0994,155.8204,159.0151,372200.0],["2015-08-17",158.481,160.7108,157.4505,160.4016,257600.0],["2015-08-18",160.2798,160.9356,159.8957,160.5609,272300.0],["2015-08-19",159.6615,160.2798,157.4411,158.5372,272200.0],["2015-08-20",157.3006,158.5373,155.2301,155.2488,352200.0],["2015-08-21",154.3213,154.5462,151.2297,151.5295,525300.0],["2015-08-24",145.2711,149.309,143.1444,145.2336,982500.0],["2015-08-25",148.7376,148.9999,144.3062,144.5123,838300.0],["2015-08-26",147.501,148.0162,145.0464,147.5103,720900.0],["2015-08-27",149.0936,153.5531,148.4378,152.9441,633400.0],["2015-08-28",152.2321,153.8248,151.8293,153.6936,356900.0],["2015-08-31",152.485,153.6749,150.6863,151.8573,481100.0],["2015-09-01",148.7657,149.3278,145.065,146.0207,632600.0],["2015-09-02",147.6508,148.7282,146.03,148.7095,487000.0],["2015-09-03",149.028,152.2696,148.2223,148.7188,508200.0],["2015-09-04",147.8007,148.3535,145.5616,146.4141,319800.0],["2015-09-08",148.6439,150.5083,147.6602,150.4895,350500.0],["2015-09-09",151.9136,151.9136,148.0724,148.3535,249800.0],["2015-09-10",147.8101,150.0305,147.8101,148.9999,372700.0],["2015-09-11",146.9201,148.5315,146.4142,148.3254,425800.0],["2015-09-14",148.3347,149.0748,147.0418,148.6626,337700.0],["2015-09-15",149.309,150.7706,148.5127,150.4427,324100.0],["2015-09-16",150.2834,152.5038,149.9087,152.0916,349300.0],["2015-09-17",151.8292,153.628,150.8643,151.2765,456800.0],["2015-09-18",149.8993,150.4239,147.2292,147.5477,799500.0],["2015-09-21",147.9974,149.5058,147.6602,148.2317,359500.0],["2015-09-22",146.4422,146.817,144.3905,145.243,428900.0],["2015-09-23",145.3461,145.3836,143.21,143.6597,415200.0],["2015-09-24",142.217,145.1869,141.3832,144.1938,651200.0],["2015-09-25",145.777,145.7958,143.6784,144.4748,429500.0],["2015-09-28",143.21,144.175,142.4043,143.2756,790200.0],["2015-09-29",143.6691,145.318,142.8634,143.4536,512500.0],["2015-09-30",144.8963,147.0137,144.2874,146.8075,563600.0],["2015-10-01",147.6414,147.8944,146.386,147.7913,586600.0],["2015-10-02",145.14,149.7213,144.9152,149.6276,600600.0],["2015-10-05",150.6207,154.0684,149.9087,153.9466,677700.0],["2015-10-06",153.7217,155.1457,153.3095,154.6024,484400.0],["2015-10-07",155.7659,158.0741,154.8182,157.4079,694000.0],["2015-10-08",157.5393,163.5819,155.7847,163.2347,710300.0],["2015-10-09",163.0752,164.1073,162.3808,162.9813,565600.0],["2015-10-12",163.047,163.8539,162.1087,163.4786,287200.0],["2015-10-13",163.3097,165.0081,161.3487,163.4036,341700.0],["2015-10-14",163.2441,164.3982,162.5216,162.8406,447500.0],["2015-10-15",163.9384,164.1073,161.6677,163.8633,349500.0],["2015-10-16",164.1823,164.4263,161.9492,162.9907,414900.0],["2015-10-19",162.4277,163.8352,162.2307,163.7789,334400.0],["2015-10-20",162.9344,164.0979,162.4184,163.4317,525900.0],["2015-10-21",164.1824,164.8861,162.0337,162.2776,391900.0],["2015-10-22",163.1314,165.9651,162.3151,164.6702,1001900.0],["2015-10-23",165.8994,166.5374,164.8485,165.9463,793500.0],["2015-10-26",166.5938,173.1993,165.9463,171.623,1076800.0],["2015-10-27",170.7691,171.9045,169.0333,171.7919,529700.0],["2015-10-28",171.6511,173.1993,169.9716,172.8334,482900.0],["2015-10-29",172.0827,173.1805,171.8012,172.8709,262500.0],["2015-10-30",173.2837,175.4981,172.7958,174.8507,621900.0],["2015-11-02",174.8507,177.8063,174.2127,177.1965,406700.0],["2015-11-03",176.2769,177.1026,174.7569,175.4325,443300.0],["2015-11-04",175.714,177.1683,175.0666,176.2113,317400.0],["2015-11-05",175.8734,177.1683,174.785,176.3144,414600.0],["2015-11-06",175.3386,176.7555,174.6725,175.7984,264800.0],["2015-11-09",175.1416,176.3051,173.0211,174.2033,281100.0],["2015-11-10",173.6028,174.7757,172.4112,174.5786,276400.0],["2015-11-11",174.9071,176.8962,174.5036,175.9016,247600.0],["2015-11-12",174.3159,176.0424,172.8803,172.9554,265800.0],["2015-11-13",172.6739,174.8038,172.3455,173.0961,309400.0],["2015-11-16",173.021,175.4606,172.5519,175.4231,355600.0],["2015-11-17",176.1362,176.474,173.0961,174.2877,407100.0],["2015-11-18",174.8225,179.514,174.1376,179.3076,497300.0],["2015-11-19",179.0167,179.9738,177.0932,177.75,445400.0],["2015-11-20",178.4444,180.6587,178.1629,179.6736,353400.0],["2015-11-23",179.5328,180.5086,178.7165,180.4148,253200.0],["2015-11-24",179.0074,181.278,178.3693,180.6306,307400.0],["2015-11-25",181.3437,182.9482,180.396,181.8785,297100.0],["2015-11-27",182.0381,182.9576,180.7526,182.8075,130600.0],["2015-11-30",182.9669,183.8395,181.4469,181.5501,568700.0],["2015-12-01",182.3195,182.9482,178.3975,179.8518,608500.0],["2015-12-02",179.2607,180.6024,175.7515,176.4927,615500.0],["2015-12-03",176.7555,177.5812,174.3534,176.0424,592200.0],["2015-12-04",176.3801,178.2473,174.9164,177.7876,589000.0],["2015-12-07",177.4498,177.7782,175.7515,176.6429,343900.0],["2015-12-08",175.2824,175.8359,173.9125,174.7851,395000.0],["2015-12-09",174.4942,176.4177,172.9554,174.0063,377500.0],["2015-12-10",173.6872,176.0611,173.0023,175.0102,286400.0],["2015-12-11",173.4339,174.3816,171.1914,171.9608,303900.0],["2015-12-14",172.4112,173.1055,171.2665,172.7583,310600.0],["2015-12-15",174.2596,174.4003,170.8536,171.8388,378500.0],["2015-12-16",171.6887,175.3011,171.4729,174.9164,364500.0],["2015-12-17",174.9539,176.6991,172.0827,173.2087,649200.0],["2015-12-18",172.8803,174.0438,171.9138,172.0077,855400.0],["2015-12-21",173.1806,174.0813,172.0734,173.7341,245300.0],["2015-12-22",174.2783,176.1549,173.5371,175.667,264800.0],["2015-12-23",176.5491,178.6133,176.4646,178.3506,291200.0],["2015-12-24",177.8439,178.6039,177.4685,178.1254,117600.0],["2015-12-28",177.0838,178.7634,176.6616,178.4444,194100.0],["2015-12-29",179.514,181.3906,179.3827,180.7338,263400.0],["2015-12-30",180.6212,181.0716,178.6602,178.8197,185200.0],["2015-12-31",178.3412,179.3639,177.8063,178.0784,247700.0],["2016-01-04",174.8789,175.6858,172.8897,175.0008,514300.0],["2016-01-05",174.8976,176.474,173.1336,175.986,350200.0],["2016-01-06",173.4204,176.268,171.9637,172.3303,471100.0],["2016-01-07",169.0034,170.3473,166.8042,167.1802,444300.0],["2016-01-08",168.4395,169.0222,164.6897,165.0468,489400.0],["2016-01-11",165.8833,167.2178,161.3253,163.0263,724300.0],["2016-01-12",164.6333,166.231,162.8102,165.4604,553100.0],["2016-01-13",166.5693,167.8099,160.2915,160.4795,483600.0],["2016-01-14",160.658,161.9831,158.6375,160.5546,834100.0],["2016-01-15",157.8574,160.7708,156.053,159.2295,902100.0],["2016-01-19",161.626,161.9267,158.2333,159.3141,493100.0],["2016-01-20",156.9834,158.769,154.8125,157.5285,686100.0],["2016-01-21",157.5943,158.7126,155.273,156.3819,584600.0],["2016-01-22",160.9682,161.861,157.4909,158.3743,532200.0],["2016-01-25",158.1488,158.5247,155.9497,156.0906,525400.0],["2016-01-26",156.8988,159.1355,156.2127,159.0885,425100.0],["2016-01-27",159.0792,161.6166,157.2935,158.13,302600.0],["2016-01-28",159.8498,160.9305,158.0172,159.502,415400.0],["2016-01-29",160.0472,165.2254,159.051,165.0939,961800.0],["2016-02-01",147.8674,155.0099,147.8392,153.8727,2355500.0],["2016-02-02",152.1528,152.1528,146.4107,149.324,1083500.0],["2016-02-03",151.1285,152.3784,147.717,152.3502,666900.0],["2016-02-04",152.2844,157.9796,150.8277,156.9176,723000.0],["2016-02-05",155.8369,155.8369,151.3258,153.2994,836800.0],["2016-02-08",152.0119,153.0551,149.935,152.1247,465300.0],["2016-02-09",150.9311,153.8351,150.5458,152.087,596600.0],["2016-02-10",151.5138,153.4591,150.292,150.6022,532700.0],["2016-02-11",148.1117,151.4104,147.717,150.339,470700.0],["2016-02-12",150.9969,154.6997,148.2527,153.7411,396700.0],["2016-02-16",155.1226,157.7822,153.5532,157.2184,602500.0],["2016-02-17",158.0547,159.9343,158.0547,159.4926,550600.0],["2016-02-18",159.3893,161.9831,158.7127,160.2351,634000.0],["2016-02-19",160.3855,161.7764,158.7784,160.0848,648000.0],["2016-02-22",161.0433,163.2236,160.7426,162.594,553600.0],["2016-02-23",162.0207,163.9379,160.0471,160.9493,440700.0],["2016-02-24",159.7746,160.5828,158.4401,159.972,401400.0],["2016-02-25",160.9117,161.8327,159.0603,160.7049,507900.0],["2016-02-26",161.5884,161.72,159.9908,160.0848,685600.0],["2016-02-29",159.784,160.2351,156.8236,157.8198,682500.0],["2016-03-01",158.8254,162.1711,158.4307,161.532,491300.0],["2016-03-02",160.7144,162.0019,160.0471,161.1091,398900.0],["2016-03-03",160.9024,162.0865,160.3573,162.0019,346400.0],["2016-03-04",161.6072,162.4906,159.831,162.1147,503600.0],["2016-03-07",161.3441,163.0357,161.3441,162.9982,363000.0],["2016-03-08",161.3253,162.0583,160.1223,160.4982,348900.0],["2016-03-09",161.3534,162.124,159.8403,160.3384,378500.0],["2016-03-10",160.3103,161.1843,158.628,160.1975,358400.0],["2016-03-11",161.5038,163.5525,160.6109,163.3457,439100.0],["2016-03-14",163.2895,165.8551,163.0827,164.9341,448700.0],["2016-03-15",163.4774,166.2779,163.4774,165.216,305700.0],["2016-03-16",165.0938,166.8982,164.5957,166.7478,432400.0],["2016-03-17",166.9922,169.8116,166.8324,168.9564,542800.0],["2016-03-18",169.4545,171.5596,168.9,170.9018,754400.0],["2016-03-21",170.2439,170.7232,169.7458,170.4037,331100.0],["2016-03-22",170.3003,171.6254,169.915,171.0616,362400.0],["2016-03-23",171.1837,171.6254,168.4865,169.1256,409000.0],["2016-03-24",168.2704,169.7928,168.0918,169.6613,363100.0],["2016-03-28",169.8304,171.2213,169.5485,171.0427,366700.0],["2016-03-29",171.0239,172.0107,169.868,171.5314,377300.0],["2016-03-30",172.678,173.317,170.7232,171.0521,371000.0],["2016-03-31",170.8923,172.631,170.2345,171.7664,362300.0],["2016-04-01",170.3285,173.9937,169.7458,173.5426,506000.0],["2016-04-04",173.4768,173.4768,168.5993,169.5391,576900.0],["2016-04-05",168.2422,168.7403,167.6877,167.9602,454400.0],["2016-04-06",168.1484,168.8168,165.8609,168.4497,409000.0],["2016-04-07",167.5648,168.3744,165.6915,166.2092,555600.0],["2016-04-08",167.5931,167.9979,166.6894,167.5178,381300.0],["2016-04-11",167.6496,168.0732,165.9645,166.3222,316500.0],["2016-04-12",166.9153,167.8849,165.7668,167.0847,301100.0],["2016-04-13",167.5931,168.4215,166.2657,167.7155,531300.0],["2016-04-14",168.2991,168.4215,166.3693,166.5293,425200.0],["2016-04-15",166.9153,167.5648,166.3504,166.7646,370200.0],["2016-04-18",165.9174,168.6192,165.7386,168.3462,396500.0],["2016-04-19",169.0146,170.0972,167.7343,169.2123,264400.0],["2016-04-20",169.4476,169.4476,166.7835,168.0826,324800.0],["2016-04-21",167.979,169.2122,167.0753,168.2426,399600.0],["2016-04-22",167.16,169.3723,167.16,168.1579,482300.0],["2016-04-25",165.4091,170.5302,164.769,169.1275,915200.0],["2016-04-26",169.2499,169.57,166.4917,168.3556,655500.0],["2016-04-27",166.1434,169.6076,165.5597,168.7227,454500.0],["2016-04-28",167.5366,168.9769,166.0115,166.4352,510600.0],["2016-04-29",165.5597,166.6705,164.7596,165.7668,555800.0],["2016-05-02",165.7103,167.4142,164.9101,167.0941,581800.0],["2016-05-03",166.2281,166.2281,163.5734,165.8704,387500.0],["2016-05-04",164.4018,165.362,162.5567,163.4322,487700.0],["2016-05-05",164.2983,165.5503,163.5922,164.1476,400600.0],["2016-05-06",163.997,165.9551,163.4698,165.8139,283000.0],["2016-05-09",165.5597,166.2469,163.9311,164.4206,343000.0],["2016-05-10",164.8066,167.2824,164.8066,167.1036,326200.0],["2016-05-11",166.887,167.7625,165.5973,165.6538,302200.0],["2016-05-12",165.8986,167.0753,164.5618,166.7646,424900.0],["2016-05-13",166.4351,167.5366,165.0043,165.9833,421900.0],["2016-05-16",166.3128,169.1369,165.315,168.4215,543000.0],["2016-05-17",168.0356,170.662,167.273,169.8148,805500.0],["2016-05-18",169.4287,171.1515,168.7415,170.5207,656000.0],["2016-05-19",169.0805,169.9371,167.7908,169.4382,616200.0],["2016-05-20",170.5584,172.9589,170.5584,172.3659,912400.0],["2016-05-23",168.5062,168.7886,161.9166,162.5849,2638800.0],["2016-05-24",163.2722,167.546,163.2722,163.7711,1175900.0],["2016-05-25",164.2982,165.8233,163.7146,163.8746,825800.0],["2016-05-26",163.7052,164.1476,160.2503,161.6436,793600.0],["2016-05-27",162.086,162.2649,160.5516,161.9166,1525400.0],["2016-05-31",162.1801,162.1895,159.5913,161.0505,1501000.0],["2016-06-01",160.1845,161.1353,159.3467,160.8528,466500.0],["2016-06-02",160.8623,161.9072,160.2692,161.5871,469000.0],["2016-06-03",161.3423,162.3402,160.561,161.7095,354700.0],["2016-06-06",162.3684,164.3924,162.086,163.5922,502900.0],["2016-06-07",163.9782,164.656,163.4228,163.8181,362300.0],["2016-06-08",164.0441,164.8066,162.4908,163.7429,385400.0],["2016-06-09",163.0839,164.7407,162.6038,164.0347,325700.0],["2016-06-10",163.5075,163.5075,161.4836,162.0484,242000.0],["2016-06-13",162.0295,162.4626,158.9324,158.9983,429000.0],["2016-06-14",158.4711,159.3278,157.5204,159.1301,417800.0],["2016-06-15",159.6949,160.2503,158.3205,158.5088,303000.0],["2016-06-16",158.0852,159.1113,156.2024,158.7347,324900.0],["2016-06-17",158.8947,159.7231,157.0873,157.8404,573800.0],["2016-06-20",159.8361,161.2952,159.8361,160.4668,450600.0],["2016-06-21",160.1938,161.1823,160.1562,160.2974,398500.0],["2016-06-22",160.787,161.8037,159.742,159.968,339100.0],["2016-06-23",161.5212,162.8297,161.1823,162.7732,270300.0],["2016-06-24",157.6333,159.309,157.5204,157.558,1083800.0],["2016-06-27",155.8542,156.3719,154.2444,155.1105,748900.0],["2016-06-28",156.5319,157.2003,155.1387,156.7673,417400.0],["2016-06-29",158.4335,159.0454,157.1626,157.3509,758100.0],["2016-06-30",157.5957,160.6081,157.5204,160.561,493600.0],["2016-07-01",160.9282,161.8507,158.9513,159.9585,444600.0],["2016-07-05",159.2337,159.2337,156.7955,157.1438,621000.0],["2016-07-06",157.1155,157.5588,155.6632,157.2475,478400.0],["2016-07-07",157.7284,158.5018,156.6439,157.7473,383300.0],["2016-07-08",159.0205,160.8595,159.0205,160.3597,399800.0],["2016-07-11",160.3879,161.4159,160.0295,160.8972,381300.0],["2016-07-12",162.0006,162.1609,159.9447,160.8311,927900.0],["2016-07-13",160.6615,161.5102,159.8598,160.388,1172400.0],["2016-07-14",161.6328,162.8682,161.3782,162.2269,516100.0],["2016-07-15",162.6891,163.6887,161.265,162.1232,439100.0],["2016-07-18",161.7366,162.1893,160.7652,160.9916,367100.0],["2016-07-19",160.3408,161.4914,160.039,161.4725,426100.0],["2016-07-20",162.2646,164.6223,162.2646,163.8395,671900.0],["2016-07-21",163.6605,164.1131,161.8026,162.0667,334100.0],["2016-07-22",161.8875,163.5001,160.9821,163.4435,602000.0],["2016-07-25",155.6065,157.3701,150.2122,154.0316,4247400.0],["2016-07-26",153.3621,156.6723,152.8906,156.0499,1389400.0],["2016-07-27",156.1347,158.0586,155.7575,158.002,1503800.0],["2016-07-28",157.6436,159.7844,157.4739,159.4921,822500.0],["2016-07-29",159.2091,161.8403,158.8979,160.6614,1030900.0],["2016-08-01",160.4068,162.2081,160.4068,161.7177,708900.0],["2016-08-02",161.482,161.6611,159.5864,159.9259,628600.0],["2016-08-03",159.8504,160.5954,158.8979,159.4449,489900.0],["2016-08-04",160.1051,160.5295,159.5015,159.9165,460200.0],["2016-08-05",160.5577,161.3311,159.9825,160.9916,338300.0],["2016-08-08",161.3782,161.9535,160.8784,161.9063,411600.0],["2016-08-09",162.1515,162.7834,161.0858,161.5856,322400.0],["2016-08-10",161.8403,162.0761,160.8029,161.9346,275700.0],["2016-08-11",162.0761,164.6601,162.0761,164.5186,458400.0],["2016-08-12",164.1696,164.1696,162.2552,162.8776,331500.0],["2016-08-15",162.821,164.3394,162.4155,163.8961,392700.0],["2016-08-16",163.651,163.8584,162.7833,162.8871,341400.0],["2016-08-17",163.0285,163.368,162.0666,163.0379,553900.0],["2016-08-18",162.8871,163.3586,162.2741,163.3586,302000.0],["2016-08-19",162.8965,166.3859,162.2646,166.3576,1481700.0],["2016-08-22",165.9803,167.046,165.2542,166.4613,543000.0],["2016-08-23",166.9234,167.3666,166.3764,166.914,385800.0],["2016-08-24",166.7537,167.0649,166.0464,166.5085,431100.0],["2016-08-25",165.9521,166.8103,165.7729,166.7632,222000.0],["2016-08-26",167.1403,168.7718,166.6688,167.6779,606200.0],["2016-08-29",167.5552,168.4983,167.5364,168.404,284500.0],["2016-08-30",168.5549,168.9699,168.0645,168.6209,387300.0],["2016-08-31",168.3003,168.5927,166.6688,167.4421,584300.0],["2016-09-01",167.0366,170.5731,166.8574,170.4222,560700.0],["2016-09-02",170.7712,171.8652,170.4223,171.7803,383300.0],["2016-09-06",171.8274,171.8274,169.2906,170.1488,546400.0],["2016-09-07",169.8375,170.0639,168.8284,169.4792,390500.0],["2016-09-08",169.4132,171.1767,168.7247,169.9507,539100.0],["2016-09-09",168.5738,169.0831,166.037,166.037,516500.0],["2016-09-12",165.2919,169.7809,164.5186,169.564,462300.0],["2016-09-13",168.4136,168.7625,167.1876,167.4705,432900.0],["2016-09-14",167.2629,168.4417,165.4899,166.2255,378400.0],["2016-09-15",165.8012,168.3381,165.4994,168.0457,375000.0],["2016-09-16",167.4327,167.4421,165.4051,167.1026,601500.0],["2016-09-19",167.7533,168.272,166.235,166.6405,261300.0],["2016-09-20",167.7062,167.7062,165.9615,165.9709,569700.0],["2016-09-21",166.0936,168.0929,166.0653,167.9137,289300.0],["2016-09-22",168.1588,171.9689,168.1588,171.7614,457000.0],["2016-09-23",171.8274,171.8368,169.847,169.847,278900.0],["2016-09-26",169.3848,169.3848,167.9042,168.1966,319900.0],["2016-09-27",168.1117,169.5452,167.2818,169.3566,392300.0],["2016-09-28",169.6866,172.6102,169.6489,172.431,463500.0],["2016-09-29",171.5633,172.695,170.2713,170.9786,566600.0],["2016-09-30",172.0349,173.044,170.5825,172.082,539200.0],["2016-10-03",170.8466,172.5819,170.7052,171.7237,327300.0],["2016-10-04",171.9028,172.2895,170.4599,171.5916,524500.0],["2016-10-05",171.431,172.8196,171.2705,172.2151,312000.0],["2016-10-06",171.6578,171.7239,169.8252,171.2705,419900.0],["2016-10-07",171.1571,171.1571,168.9089,169.9196,419800.0],["2016-10-10",170.5998,171.1949,169.0884,169.4662,223800.0],["2016-10-11",169.3056,169.3056,165.5838,167.0669,644400.0],["2016-10-12",166.7457,167.4542,166.1222,166.604,327900.0],["2016-10-13",165.1776,165.3287,163.9685,164.2519,375800.0],["2016-10-14",164.2424,165.8672,163.345,163.3639,483400.0],["2016-10-17",163.1277,163.345,161.8336,161.9375,450500.0],["2016-10-18",163.005,163.0522,160.9835,162.9672,531500.0],["2016-10-19",163.2884,165.0265,162.6366,164.8942,438000.0],["2016-10-20",164.8186,164.9414,163.0616,163.5906,401100.0],["2016-10-21",161.9753,163.3545,160.9646,162.8538,352000.0],["2016-10-24",164.0913,165.187,161.9753,162.0131,365400.0],["2016-10-25",161.9753,162.816,161.0118,161.8525,471900.0],["2016-10-26",161.6542,161.777,160.0577,160.3317,758300.0],["2016-10-27",160.8701,161.0779,158.4613,159.1509,678200.0],["2016-10-28",159.6232,160.0577,158.2251,158.6124,851900.0],["2016-10-31",159.2264,165.1965,159.2264,163.7134,2106900.0],["2016-11-01",163.2977,165.1114,161.7863,162.0792,2830100.0],["2016-11-02",162.1737,162.4476,160.549,160.6529,724200.0],["2016-11-03",161.0307,161.8242,160.275,160.9268,439000.0],["2016-11-04",161.3519,161.8336,160.0388,160.0861,1033700.0],["2016-11-07",161.8336,163.4584,161.7864,163.2789,550000.0],["2016-11-08",163.5339,165.2059,162.6082,164.403,756800.0],["2016-11-09",163.6662,167.4164,162.0698,167.1519,970000.0],["2016-11-10",167.2841,170.5053,166.8213,169.8535,1157500.0],["2016-11-11",169.6268,170.3258,168.1532,169.0411,713700.0],["2016-11-14",169.1451,170.2692,169.0506,169.6363,729500.0],["2016-11-15",169.5135,171.7145,168.3233,171.5917,832900.0],["2016-11-16",171.3366,171.6483,170.0519,171.2421,611100.0],["2016-11-17",171.4405,172.1584,170.7415,171.3744,956000.0],["2016-11-18",171.0721,171.79,169.9952,170.1463,318400.0],["2016-11-21",171.1193,171.96,170.7698,171.96,573900.0],["2016-11-22",172.5835,173.6887,171.7145,173.6132,581700.0],["2016-11-23",173.1031,174.2177,173.1031,174.0005,377700.0],["2016-11-25",174.0193,174.3783,172.1112,172.9897,172100.0],["2016-11-28",172.678,173.1975,171.1288,171.9978,415000.0],["2016-11-29",171.5727,172.1112,170.9587,171.0721,293200.0],["2016-11-30",171.6294,172.2151,170.9209,171.0815,740700.0],["2016-12-01",171.3649,172.5268,171.1949,171.7617,668200.0],["2016-12-02",171.6011,172.5741,171.2799,172.2245,518300.0],["2016-12-05",173.0275,174.69,171.1288,171.5822,569400.0],["2016-12-06",173.6036,175.0961,171.9316,172.9141,924300.0],["2016-12-07",173.547,173.7642,172.6685,173.3486,962100.0],["2016-12-08",172.5174,173.5943,172.5174,173.1408,1462500.0],["2016-12-09",172.9802,175.6346,172.8291,175.5118,792900.0],["2016-12-12",175.4363,175.5213,173.9344,174.6523,401000.0],["2016-12-13",175.7008,178.9503,175.2379,177.6278,1369800.0],["2016-12-14",177.3444,178.3646,176.0125,176.3242,868500.0],["2016-12-15",175.7953,176.8249,175.0018,176.6171,699200.0],["2016-12-16",177.3538,178.034,174.5861,174.7561,1113700.0],["2016-12-19",174.8412,175.5591,173.6793,174.2177,410000.0],["2016-12-20",175.0679,176.5415,174.6806,176.0125,395500.0],["2016-12-21",175.9653,176.2959,175.5025,175.5213,376400.0],["2016-12-22",175.7008,176.0597,174.4727,175.7102,486500.0],["2016-12-23",176.1069,176.2581,175.3418,175.6346,190000.0],["2016-12-27",175.5686,176.6927,175.5686,175.8898,264800.0],["2016-12-28",176.1353,176.6737,173.5659,173.632,312900.0],["2016-12-29",173.9154,175.0679,172.5268,172.9897,376300.0],["2016-12-30",173.8965,173.9437,171.9506,172.9424,372300.0],["2017-01-03",174.5861,175.4268,173.5659,174.69,421400.0],["2017-01-04",175.049,176.1069,174.2366,175.0301,436900.0],["2017-01-05",174.784,176.9702,174.4244,175.3424,342700.0],["2017-01-06",177.1217,179.0524,176.4308,177.8031,647800.0],["2017-01-09",177.9639,177.9639,176.0049,176.3266,285300.0],["2017-01-10",175.6831,176.4402,174.661,176.0333,500700.0],["2017-01-11",175.7589,179.6203,175.1437,178.8442,670500.0],["2017-01-12",178.6454,178.6454,175.6831,177.6044,446300.0],["2017-01-13",179.3552,179.8285,178.0397,178.3994,622500.0],["2017-01-17",177.9734,178.2952,175.4938,176.0522,381800.0],["2017-01-18",176.7147,178.9577,175.3992,176.8945,709600.0],["2017-01-19",177.5948,178.1343,175.1815,175.4843,341500.0],["2017-01-20",176.1468,176.8566,175.1909,176.2415,464100.0],["2017-01-23",175.8913,176.7052,175.2004,176.374,669000.0],["2017-01-24",176.6958,178.3804,176.0428,177.8126,491200.0],["2017-01-25",178.4467,180.6707,178.1154,180.3679,602600.0],["2017-01-26",180.7748,181.655,179.3457,180.2353,457100.0],["2017-01-27",180.8789,180.8789,179.3647,180.5288,289900.0],["2017-01-30",179.923,180.2732,178.2668,180.1975,436200.0],["2017-01-31",179.9704,181.655,179.4215,181.5698,739700.0],["2017-02-01",181.778,182.4216,180.2448,181.1061,493000.0],["2017-02-02",180.1597,181.6172,179.5729,181.4847,352100.0],["2017-02-03",181.9105,182.5825,181.1818,182.5257,566100.0],["2017-02-06",181.9862,182.6487,181.0682,182.3743,376500.0],["2017-02-07",182.9137,182.9799,181.3994,182.043,428000.0],["2017-02-08",182.1755,182.7623,180.9735,182.6676,483600.0],["2017-02-09",184.6267,194.6682,183.633,191.3652,1325000.0],["2017-02-10",192.5956,194.7534,192.1318,193.5988,849200.0],["2017-02-13",194.8764,196.2676,193.665,194.7155,573500.0],["2017-02-14",194.4789,195.6146,193.9773,194.3653,461500.0],["2017-02-15",193.2675,196.4759,192.9173,195.6619,413400.0],["2017-02-16",195.8607,196.0311,193.5136,195.7282,497700.0],["2017-02-17",195.4253,196.1162,194.2801,196.0405,1076800.0],["2017-02-21",196.4948,196.7314,194.9332,196.2677,497000.0],["2017-02-22",195.5767,197.7724,195.5767,196.7314,402300.0],["2017-02-23",198.5863,198.9081,196.2203,198.2267,557100.0],["2017-02-24",198.009,198.7473,197.2898,198.6621,624900.0],["2017-02-27",198.5864,199.2773,197.5453,198.7851,845000.0],["2017-02-28",198.7851,200.6307,197.1762,197.9901,645300.0],["2017-03-01",200.3372,201.8988,199.3813,201.5486,506000.0],["2017-03-02",201.4256,201.9556,200.252,201.3783,342400.0],["2017-03-03",200.1006,201.6338,199.9492,201.4445,290900.0],["2017-03-06",200.5738,201.8137,199.9114,200.9524,281900.0],["2017-03-07",200.5076,201.5487,199.9965,200.4035,598300.0],["2017-03-08",199.883,200.5171,198.7946,199.0123,637300.0],["2017-03-09",199.2394,200.3467,198.8608,199.334,443700.0],["2017-03-10",199.5328,201.1606,198.5296,200.0438,369200.0],["2017-03-13",199.7031,200.394,198.8324,199.8451,699300.0],["2017-03-14",199.211,200.2047,198.6431,199.9776,453300.0],["2017-03-15",200.1668,202.9209,199.8261,202.4666,526600.0],["2017-03-16",202.2301,202.9494,199.4287,199.6464,627600.0],["2017-03-17",199.8451,200.3278,198.7378,199.6369,742000.0],["2017-03-20",199.7505,200.006,198.7662,198.9649,279000.0],["2017-03-21",199.8924,199.8924,196.8355,196.8544,491800.0],["2017-03-22",197.4885,198.3024,196.3244,197.5074,340700.0],["2017-03-23",197.6399,197.8292,195.9175,196.3434,673400.0],["2017-03-24",195.4443,196.6084,194.5641,195.4348,607700.0],["2017-03-27",193.4851,194.3842,192.5955,194.0057,706700.0],["2017-03-28",193.4757,197.5169,193.3527,196.2487,491700.0],["2017-03-29",195.8039,197.0343,195.5768,196.4096,315500.0],["2017-03-30",196.1825,197.8103,196.0973,197.7346,396800.0],["2017-03-31",197.091,197.8766,195.3875,195.4253,729700.0],["2017-04-03",196.031,196.031,193.6555,195.0089,608800.0],["2017-04-04",195.2645,196.0027,194.4505,195.7471,372400.0],["2017-04-05",196.4107,198.5627,195.7092,196.3159,653000.0],["2017-04-06",196.4582,197.8992,195.0267,197.2924,428200.0],["2017-04-07",197.2071,197.9844,196.2117,197.3872,416400.0],["2017-04-10",197.3872,199.7004,196.8468,198.0413,352400.0],["2017-04-11",197.0459,198.4964,194.3345,196.1927,514400.0],["2017-04-12",195.1024,195.9936,194.2303,194.7896,397000.0],["2017-04-13",194.1639,195.6523,194.126,194.3535,300400.0],["2017-04-17",195.1973,196.6572,194.5337,196.6572,368700.0],["2017-04-18",195.9082,196.9511,195.9082,196.3728,357500.0],["2017-04-19",197.501,197.738,195.4438,195.861,416300.0],["2017-04-20",196.6193,198.8945,196.2306,197.9844,262100.0],["2017-04-21",198.43,199.4349,197.7095,198.8471,495900.0],["2017-04-24",200.9802,203.1133,200.9802,202.6203,744800.0],["2017-04-25",203.3408,205.853,202.8762,205.1136,613500.0],["2017-04-26",204.8292,205.7108,203.8053,204.194,579600.0],["2017-04-27",204.5068,206.5545,203.8242,206.3175,709700.0],["2017-04-28",206.6683,213.8449,206.2702,207.332,1041700.0],["2017-05-01",207.3604,208.1567,205.0093,205.5117,494100.0],["2017-05-02",206.2038,207.038,205.0093,205.9383,556400.0],["2017-05-03",205.1514,205.8245,203.9759,205.4832,458500.0],["2017-05-04",205.7867,207.0949,205.2463,206.8769,499500.0],["2017-05-05",207.3414,209.446,206.564,209.4175,530300.0],["2017-05-08",209.0573,210.5267,208.9246,209.4081,434800.0],["2017-05-09",209.5788,210.8302,209.5314,210.3656,353200.0],["2017-05-10",210.1949,211.3041,209.3322,211.0481,405700.0],["2017-05-11",210.3845,211.3515,209.0478,211.2093,375100.0],["2017-05-12",210.3276,211.124,209.2374,209.9674,474500.0],["2017-05-15",210.1096,211.2662,209.939,210.8396,552100.0],["2017-05-16",211.2662,212.6598,210.2708,212.5365,349800.0],["2017-05-17",212.5365,212.5365,208.2894,208.2894,514100.0],["2017-05-18",208.4222,208.9531,205.5307,207.9482,544700.0],["2017-05-19",208.3937,211.0197,208.005,210.0528,421600.0],["2017-05-22",210.9249,212.0341,210.0527,211.8445,404200.0],["2017-05-23",212.2332,213.6836,211.2851,213.1243,334900.0],["2017-05-24",213.1148,214.0628,212.4702,213.4751,263700.0],["2017-05-25",214.2524,215.6271,213.769,214.9635,262100.0],["2017-05-26",214.2241,216.1865,214.0345,215.2764,319500.0],["2017-05-30",214.461,216.3476,214.2714,215.8641,289900.0],["2017-05-31",216.7078,218.1583,215.3901,215.3901,858000.0],["2017-06-01",216.3002,218.4901,215.2099,217.7317,434500.0],["2017-06-02",218.3669,220.7654,218.0919,219.1822,384500.0],["2017-06-05",218.8314,219.6372,218.31,218.3858,397400.0],["2017-06-06",218.0446,218.0446,216.414,216.4898,414700.0],["2017-06-07",216.9354,218.2342,216.0348,216.9828,329700.0],["2017-06-08",216.9827,217.6748,215.0298,216.5751,509100.0],["2017-06-09",216.7647,218.1867,215.4091,216.9448,432300.0],["2017-06-12",217.2766,217.6843,215.3332,215.3332,474500.0],["2017-06-13",215.5228,216.7268,214.8592,216.5561,351900.0],["2017-06-14",217.362,217.4852,215.9305,216.9448,304500.0],["2017-06-15",215.5417,218.9356,215.1056,218.7366,401900.0],["2017-06-16",219.3528,220.9834,218.1014,220.1302,697600.0],["2017-06-19",220.5094,223.2586,220.2534,223.0216,434200.0],["2017-06-20",222.2253,222.9174,220.3862,220.8412,280100.0],["2017-06-21",220.7843,221.1161,218.9925,220.5757,391700.0],["2017-06-22",220.4905,221.6376,220.1776,220.3293,274400.0],["2017-06-23",220.6705,221.1256,219.1347,219.476,1180500.0],["2017-06-26",220.462,221.5143,219.4287,220.4999,370200.0],["2017-06-27",220.1018,220.7464,217.9971,218.1583,229000.0],["2017-06-28",219.4191,221.0687,218.765,220.225,296400.0],["2017-06-29",220.0733,220.443,216.5277,217.9592,434000.0],["2017-06-30",218.6228,220.5283,218.4237,219.495,315900.0],["2017-07-03",220.9644,221.6565,218.9262,220.2629,179900.0],["2017-07-05",220.8895,224.5544,219.9591,223.3771,395800.0],["2017-07-06",222.7694,223.7853,220.7281,221.3642,511200.0],["2017-07-07",221.6491,224.2316,221.6491,222.5985,312700.0],["2017-07-10",221.8769,225.2,221.8389,222.8739,443600.0],["2017-07-11",222.8454,223.9657,221.5067,223.3771,358500.0],["2017-07-12",224.8393,226.4343,224.5449,225.6463,394600.0],["2017-07-13",225.5323,225.5323,223.5955,224.45,402200.0],["2017-07-14",224.8677,226.1305,222.798,223.8898,461400.0],["2017-07-17",223.7094,224.7918,222.9593,224.5829,218000.0],["2017-07-18",223.9657,224.2126,221.6491,222.1238,378100.0],["2017-07-19",222.3612,224.2031,221.0224,224.1272,402600.0],["2017-07-20",224.2791,224.5164,222.5985,222.9783,262900.0],["2017-07-21",221.4877,222.9973,219.8451,222.9024,285900.0],["2017-07-24",222.9973,224.1366,222.1618,223.1397,256700.0],["2017-07-25",223.9657,224.5259,221.1554,221.6206,288900.0],["2017-07-26",222.0763,222.9593,221.4307,221.9434,255700.0],["2017-07-27",222.4846,222.5795,219.0951,220.2344,305300.0],["2017-07-28",220.168,220.8611,217.2627,220.5952,474000.0],["2017-07-31",215.3447,222.0763,215.3447,220.7091,732200.0],["2017-08-01",221.8675,224.9342,220.5762,224.5164,522700.0],["2017-08-02",224.3076,225.1336,222.9499,223.8423,490700.0],["2017-08-03",223.9753,224.7443,221.7915,224.4405,311100.0],["2017-08-04",224.8678,225.8077,224.1082,224.6969,260800.0],["2017-08-07",224.412,224.9342,222.8644,224.507,226900.0],["2017-08-08",223.9657,225.2095,223.6144,224.0512,263000.0],["2017-08-09",224.0986,224.0986,222.1713,222.6555,205400.0],["2017-08-10",221.8675,222.1808,217.538,217.576,602600.0],["2017-08-11",218.6108,218.9621,217.1867,217.9367,388200.0],["2017-08-14",219.5034,222.4941,218.0792,222.1333,449400.0],["2017-08-15",222.1998,223.5006,219.9591,221.5352,354800.0],["2017-08-16",221.782,222.4276,220.6521,221.3168,376100.0],["2017-08-17",220.956,221.013,217.7089,217.7089,290000.0],["2017-08-18",217.2816,217.8513,216.0094,216.6645,404200.0],["2017-08-21",216.7119,217.4905,215.8194,216.2752,323000.0],["2017-08-22",216.9114,221.1839,216.9114,220.7471,325600.0],["2017-08-23",219.0191,220.0065,218.364,219.3609,315900.0],["2017-08-24",219.8546,220.5192,217.1012,217.4525,282400.0],["2017-08-25",217.9842,219.5983,217.9842,219.0951,247200.0],["2017-08-28",219.7122,220.2059,218.2026,218.3735,346200.0],["2017-08-29",217.424,218.1551,216.4081,217.8703,282500.0],["2017-08-30",218.0127,220.0066,217.6234,219.9211,349100.0],["2017-08-31",220.5193,220.6237,218.4874,219.0002,425900.0],["2017-09-01",219.5128,219.9875,217.8323,218.4589,293900.0],["2017-09-05",217.1582,218.2881,215.9619,217.4336,320500.0],["2017-09-06",218.364,218.7628,217.1202,217.9842,298900.0],["2017-09-07",218.0222,219.0761,216.541,218.3355,267300.0],["2017-09-08",217.9747,222.6934,217.5569,222.532,348100.0],["2017-09-11",223.6904,225.2475,222.5606,224.8488,297700.0],["2017-09-12",225.238,226.3583,224.431,225.3709,152100.0],["2017-09-13",225.162,225.2475,222.9119,223.6714,271400.0],["2017-09-14",223.1872,224.545,223.0353,224.4595,241400.0],["2017-09-15",223.8708,226.0641,223.3866,225.8077,409100.0],["2017-09-18",226.3963,227.2414,225.0386,225.7887,375800.0],["2017-09-19",225.8267,227.1749,225.0101,226.5387,241700.0],["2017-09-20",229.4346,234.799,228.0484,233.7736,801700.0],["2017-09-21",233.7071,234.9794,231.8747,234.0964,398700.0],["2017-09-22",233.6502,235.0269,233.0331,233.7167,319200.0],["2017-09-25",233.7641,234.1344,230.5834,231.9126,310000.0],["2017-09-26",232.3874,233.2609,230.479,231.1056,263000.0],["2017-09-27",231.7133,232.5393,228.1908,228.8459,370400.0],["2017-09-28",228.2668,229.5105,227.906,229.4916,391200.0],["2017-09-29",229.1687,231.5044,228.675,231.0961,305800.0],["2017-10-02",231.1436,235.3781,231.1436,235.2737,343500.0],["2017-10-03",235.9953,237.3055,234.9414,237.2296,341700.0],["2017-10-04",237.2296,238.4069,236.565,237.0397,255700.0],["2017-10-05",237.4675,239.1504,236.7354,238.6655,265700.0],["2017-10-06",238.7416,239.7589,237.8478,239.5878,206300.0],["2017-10-09",240.0347,240.1298,238.2472,238.8937,587200.0],["2017-10-10",239.312,240.0632,238.4183,239.3691,493400.0],["2017-10-11",239.4167,239.5307,236.783,237.6102,424000.0],["2017-10-12",236.9066,239.835,236.84,239.6448,296000.0],["2017-10-13",239.7875,240.7002,237.2108,237.7908,368800.0],["2017-10-16",237.8763,239.4737,236.9731,239.3786,187800.0],["2017-10-17",239.0268,239.6638,238.0475,238.3613,511900.0],["2017-10-18",238.6751,239.0174,236.9732,237.9144,228800.0],["2017-10-19",237.4295,239.5592,236.6784,239.5592,299600.0],["2017-10-20",240.415,242.2785,239.7684,242.2785,223900.0],["2017-10-23",243.3149,243.4575,240.9949,241.2517,240300.0],["2017-10-24",242.4496,243.0772,241.1186,242.288,253200.0],["2017-10-25",242.1453,243.4004,241.2136,242.6017,295400.0],["2017-10-26",243.7712,245.0738,242.6683,244.8456,273200.0],["2017-10-27",244.4748,245.1308,241.8981,244.8931,396500.0],["2017-10-30",239.9301,246.0721,235.8227,244.3988,565000.0],["2017-10-31",245.0262,248.2209,243.9709,245.4636,453700.0],["2017-11-01",246.5665,247.4127,244.4463,245.5016,361700.0],["2017-11-02",245.359,246.0246,243.2578,244.0469,335600.0],["2017-11-03",244.3037,246.4905,243.5145,245.3591,363500.0],["2017-11-06",245.1974,246.8708,243.9994,245.4922,236700.0],["2017-11-07",246.0531,248.5061,245.0453,247.5363,357800.0],["2017-11-08",247.3082,247.5554,245.9771,246.5,355500.0],["2017-11-09",245.2735,246.6521,243.2008,245.1404,597800.0],["2017-11-10",244.9692,246.8518,243.3434,245.4922,408900.0],["2017-11-13",244.6365,244.9692,242.4021,243.4385,443800.0],["2017-11-14",243.4765,245.283,241.708,243.9709,299000.0],["2017-11-15",243.2007,244.3607,241.3562,242.8204,336000.0],["2017-11-16",243.6095,244.8741,242.5162,243.8758,320700.0],["2017-11-17",242.5733,244.9027,242.0028,243.7237,345300.0],["2017-11-20",243.6952,246.6141,243.6571,245.4066,207200.0],["2017-11-21",245.6823,248.7058,245.2449,247.6599,357300.0],["2017-11-22",247.774,248.991,247.0133,247.7549,251800.0],["2017-11-24",248.2589,248.9435,246.9754,247.5458,100700.0],["2017-11-27",248.2114,249.9038,247.1655,247.8026,331500.0],["2017-11-28",248.2969,252.2711,246.7471,251.9954,447500.0],["2017-11-29",252.2997,252.604,249.0671,249.3333,398700.0],["2017-11-30",249.8658,254.6482,249.3619,254.0587,421000.0],["2017-12-01",252.6039,253.1934,244.6554,247.774,496300.0],["2017-12-04",250.5598,251.6057,248.8389,248.9815,552900.0],["2017-12-05",249.5425,249.5425,245.1784,245.4922,348900.0],["2017-12-06",245.6633,247.4697,245.1879,246.1672,302900.0],["2017-12-07",246.4049,248.5156,245.977,247.6599,432500.0],["2017-12-08",249.0956,249.0956,246.1101,247.7549,269900.0],["2017-12-11",248.1543,248.1543,243.0867,243.8378,649800.0],["2017-12-12",243.5335,244.798,241.9267,242.8489,699900.0],["2017-12-13",242.5828,244.8076,241.0235,243.3054,447400.0],["2017-12-14",243.2958,243.6191,239.8159,239.9586,359400.0],["2017-12-15",240.5766,242.0313,239.9491,240.1868,909600.0],["2017-12-18",241.5749,249.6471,240.5956,248.4586,997300.0],["2017-12-19",248.2589,248.7248,246.3859,246.3859,493000.0],["2017-12-20",246.6426,247.6694,245.7773,246.2337,553400.0],["2017-12-21",246.3193,247.0514,243.6286,245.6633,210300.0],["2017-12-22",246.2812,247.0513,245.397,246.7566,310700.0],["2017-12-26",247.2131,249.1051,246.6806,247.8881,277900.0],["2017-12-27",247.8977,249.2953,247.1466,247.7836,282600.0],["2017-12-28",248.6867,248.6867,246.4619,247.774,222100.0],["2017-12-29",248.9625,248.9625,246.2527,246.2527,283800.0],["2018-01-02",247.6219,247.8025,245.5397,247.736,360300.0],["2018-01-03",247.8215,249.3523,245.2639,249.1811,347800.0],["2018-01-04",249.8753,252.6706,249.476,251.8244,367100.0],["2018-01-05",253.7735,254.6007,251.6723,253.8781,343900.0],["2018-01-08",253.5285,255.5568,253.3571,255.3378,397700.0],["2018-01-09",256.1472,258.8707,256.0139,257.4138,331300.0],["2018-01-10",256.3091,256.4424,254.4141,255.9377,268100.0],["2018-01-11",256.4996,259.6992,255.7093,259.4897,348200.0],["2018-01-12",261.0227,262.3654,259.3943,262.1368,249800.0],["2018-01-16",262.8035,263.6795,260.7656,261.756,289100.0],["2018-01-17",262.7368,263.889,262.2988,263.3843,336000.0],["2018-01-18",263.632,264.1652,262.6797,263.2225,319100.0],["2018-01-19",263.2225,263.851,261.5465,262.5273,645300.0],["2018-01-22",261.937,263.4034,259.4516,262.8892,320200.0],["2018-01-23",263.0702,264.0796,261.9465,263.4225,289200.0],["2018-01-24",263.7748,264.089,261.6989,263.3082,443100.0],["2018-01-25",263.7749,266.5745,262.6227,265.7556,585300.0],["2018-01-26",266.2792,270.6501,265.2317,270.5739,297000.0],["2018-01-29",269.7931,270.9834,267.8314,267.8695,301100.0],["2018-01-30",266.5077,268.536,263.6509,266.2792,378900.0],["2018-01-31",267.6886,268.6504,264.67,267.1935,1206500.0],["2018-02-01",267.022,269.4598,264.8985,267.8219,537900.0],["2018-02-02",267.2506,276.5541,263.7653,271.5833,678300.0],["2018-02-05",271.5929,275.7257,253.1001,254.0143,1009700.0],["2018-02-06",248.9577,257.0137,245.9771,255.9568,970600.0],["2018-02-07",255.1189,259.8231,253.481,253.481,616700.0],["2018-02-08",253.919,253.919,246.8532,247.0151,834300.0],["2018-02-09",249.4243,250.9194,241.9682,249.0434,637100.0],["2018-02-12",250.7193,259.4134,249.1481,257.2232,571000.0],["2018-02-13",256.0234,258.0327,253.4142,257.5565,392900.0],["2018-02-14",256.2996,258.9278,254.6331,258.147,504700.0],["2018-02-15",259.3088,262.8226,254.776,262.5845,434000.0],["2018-02-16",261.2038,264.2224,260.6991,263.1178,492600.0],["2018-02-20",261.9275,264.6414,260.9467,263.5273,418700.0],["2018-02-21",263.9463,269.098,263.8701,265.1366,531600.0],["2018-02-22",266.0794,270.0598,265.708,266.2508,456800.0],["2018-02-23",267.66,269.0503,265.946,267.7172,310700.0],["2018-02-26",269.098,272.8974,268.5171,271.7071,282300.0],["2018-02-27",271.6214,272.2404,266.8506,266.9458,452700.0],["2018-02-28",267.9932,269.0502,261.9464,261.9559,417700.0],["2018-03-01",261.8703,263.7748,254.4712,254.7188,551500.0],["2018-03-02",253.0809,256.1091,251.9763,255.214,420500.0],["2018-03-05",254.6046,260.5181,252.5192,259.5183,418500.0],["2018-03-06",260.0515,261.3085,257.9566,260.6705,326300.0],["2018-03-07",258.0995,267.0412,258.0995,266.0508,562500.0],["2018-03-08",267.3744,267.7648,262.9083,266.3364,434900.0],["2018-03-09",267.0887,272.1928,266.8411,271.431,621800.0],["2018-03-12",272.2499,272.3452,268.6028,269.3265,289600.0],["2018-03-13",270.7453,271.0309,266.6315,268.2123,357000.0],["2018-03-14",270.2978,270.6787,265.4984,266.4888,321000.0],["2018-03-15",267.022,270.5168,266.3459,269.355,419400.0],["2018-03-16",269.8979,273.8022,269.5837,272.9832,744700.0],["2018-03-19",271.7548,272.6689,267.9933,270.2883,342100.0],["2018-03-20",271.3453,275.24,270.8787,275.1734,520600.0],["2018-03-21",275.1734,278.9824,273.726,276.0209,431000.0],["2018-03-22",273.4212,273.7259,267.0982,267.4505,379200.0],["2018-03-23",267.66,269.517,261.0419,261.6704,467600.0],["2018-03-26",264.7271,269.6026,262.6512,269.0312,337000.0],["2018-03-27",269.8693,270.9073,263.0798,264.1653,327900.0],["2018-03-28",264.7651,266.0601,261.8988,263.2891,341000.0],["2018-03-29",265.6413,270.4787,264.8414,267.2887,373400.0],["2018-04-02",267.2887,267.8219,257.2519,261.4704,582100.0],["2018-04-03",262.2798,263.4321,258.1566,263.4321,708800.0],["2018-04-04",258.4899,263.9559,257.1567,263.6226,676700.0],["2018-04-05",265.7841,265.8222,260.9848,262.4036,645600.0],["2018-04-06",261.0236,262.3016,254.1666,255.435,565300.0],["2018-04-09",256.4077,260.2034,255.1393,255.6639,625500.0],["2018-04-10",260.0031,262.7307,258.7538,260.4895,466400.0],["2018-04-11",258.1911,259.7647,256.9609,257.514,441500.0],["2018-04-12",259.1163,262.9311,259.0972,261.6817,366700.0],["2018-04-13",263.427,263.5414,259.2689,260.461,318600.0],["2018-04-16",262.7593,263.2266,261.2143,261.6339,371300.0],["2018-04-17",263.8942,265.4678,262.5972,263.9324,452200.0],["2018-04-18",265.3152,267.4515,263.7416,266.7076,436300.0],["2018-04-19",266.2117,267.9855,263.7035,267.0128,393900.0],["2018-04-20",265.0673,271.5237,262.2348,269.0728,915900.0],["2018-04-23",269.8547,269.8547,261.0808,264.2566,670400.0],["2018-04-24",264.4951,264.4951,249.1789,253.5373,991800.0],["2018-04-25",252.9554,255.5685,248.845,255.4159,846100.0],["2018-04-26",255.7021,255.7879,251.5536,253.8806,452300.0],["2018-04-27",253.8804,256.1311,253.0317,255.8546,377000.0],["2018-04-30",256.1026,257.4854,251.935,251.954,527500.0],["2018-05-01",251.7538,252.8791,248.1107,252.5072,511200.0],["2018-05-02",251.6871,253.6135,249.3601,250.4759,637600.0],["2018-05-03",249.6461,253.3464,245.5167,252.4118,430900.0],["2018-05-04",251.0005,257.7716,249.9514,256.7321,366600.0],["2018-05-07",257.104,258.4487,254.6244,258.0863,381200.0],["2018-05-08",257.1611,259.593,256.6652,259.1161,274400.0],["2018-05-09",260.3655,262.9023,257.3423,262.3301,303100.0],["2018-05-10",263.6843,266.8315,262.5303,266.2974,473700.0],["2018-05-11",266.3833,267.5277,265.8015,266.4882,390200.0],["2018-05-14",267.0317,268.2524,265.3342,265.7347,340000.0],["2018-05-15",264.476,265.8016,262.931,265.5727,306400.0],["2018-05-16",264.8479,265.8588,262.4542,262.9787,401600.0],["2018-05-17",262.9883,263.2362,261.0809,262.5019,454000.0],["2018-05-18",262.3016,263.6367,261.6817,262.7116,542100.0],["2018-05-21",264.7811,269.0536,264.7048,268.1857,407200.0],["2018-05-22",268.9392,271.7907,266.4787,266.822,439400.0],["2018-05-23",266.2117,266.5264,263.1599,265.9637,339300.0],["2018-05-24",266.965,269.1871,265.134,268.8915,469100.0],["2018-05-25",268.0904,268.0904,265.0196,266.3834,247900.0],["2018-05-29",264.3138,265.2485,260.3656,261.5577,417500.0],["2018-05-30",262.6068,267.2608,261.8534,265.773,358900.0],["2018-05-31",265.506,265.773,262.1777,263.0169,533000.0],["2018-06-01",265.5441,268.0618,264.2852,266.4882,260400.0],["2018-06-04",267.0986,267.9283,264.5523,267.2226,226700.0],["2018-06-05",268.0237,270.1599,267.7376,269.0346,251500.0],["2018-06-06",269.2921,270.8656,266.6504,270.6177,401800.0],["2018-06-07",271.3424,272.7444,270.6749,271.1422,273300.0],["2018-06-08",271.476,272.7348,270.198,272.3533,220300.0],["2018-06-11",272.5059,273.2307,269.8451,272.3056,304900.0],["2018-06-12",272.5537,274.3943,271.4855,273.0686,282500.0],["2018-06-13",273.0306,274.5851,271.3426,272.2772,324600.0],["2018-06-14",273.0495,273.0495,269.416,270.0931,365200.0],["2018-06-15",268.1953,271.2281,266.4882,270.8466,577200.0],["2018-06-18",268.138,269.3683,266.1543,268.6149,332900.0],["2018-06-19",265.5441,266.2784,262.3778,263.6081,453100.0],["2018-06-20",263.7415,265.5345,263.3219,264.6571,397300.0],["2018-06-21",263.9991,265.3343,261.4337,263.3315,501800.0],["2018-06-22",265.4487,266.0209,263.1122,263.4269,1063800.0],["2018-06-25",262.292,262.292,257.3424,260.48,420100.0],["2018-06-26",261.758,261.758,259.8696,260.604,447100.0],["2018-06-27",261.8247,267.1939,257.0944,257.39,460100.0],["2018-06-28",257.9432,259.984,254.8532,258.9541,372200.0],["2018-06-29",260.5468,265.4773,259.4405,263.1313,449400.0],["2018-07-02",261.491,262.1681,257.7907,261.882,429600.0],["2018-07-03",263.0454,264.1326,259.307,260.2225,178300.0],["2018-07-05",261.3098,263.818,260.0032,263.2171,369800.0],["2018-07-06",262.6564,264.7004,261.7204,263.7834,257100.0],["2018-07-09",265.0251,268.4635,264.6908,267.9955,276300.0],["2018-07-10",268.559,268.9888,266.133,268.3775,317300.0],["2018-07-11",265.388,266.6583,263.7452,264.2992,377100.0],["2018-07-12",266.6106,269.6383,264.8914,269.2754,289500.0],["2018-07-13",269.858,271.3957,269.858,270.7271,303100.0],["2018-07-16",271.3671,272.5419,269.4473,269.9057,505900.0],["2018-07-17",269.9057,270.9373,267.9,270.3355,315500.0],["2018-07-18",270.9182,272.5037,269.6479,271.0614,383900.0],["2018-07-19",269.9821,271.6058,268.4635,270.7366,318500.0],["2018-07-20",269.5619,273.0863,269.5619,271.9592,383300.0],["2018-07-23",271.3193,271.3193,268.1578,269.6956,333500.0],["2018-07-24",269.1035,272.1885,268.9889,270.0395,476900.0],["2018-07-25",269.2945,276.3432,269.2945,275.6365,529200.0],["2018-07-26",281.0902,298.3586,278.7788,289.9536,1429400.0],["2018-07-27",291.3098,291.3098,283.3346,285.4263,902900.0],["2018-07-30",285.6651,287.3939,280.5171,281.0519,528700.0],["2018-07-31",281.8065,288.6547,281.8065,288.349,726300.0],["2018-08-01",288.0053,288.0053,284.777,285.0253,549700.0],["2018-08-02",281.9401,283.8121,281.0423,283.2391,519500.0],["2018-08-03",284.0127,284.4712,279.113,281.7969,302100.0],["2018-08-06",281.5485,283.2677,280.6889,282.3126,236500.0],["2018-08-07",282.8475,286.4578,281.9974,285.9898,283600.0],["2018-08-08",285.5887,285.5887,282.0834,283.3442,250900.0],["2018-08-09",283.1723,285.3977,281.9211,282.2076,274000.0],["2018-08-10",281.4435,281.4435,279.2277,280.0872,246300.0],["2018-08-13",280.0873,281.5486,277.8523,278.9889,285800.0],["2018-08-14",279.4378,282.1981,278.2917,281.6346,288500.0],["2018-08-15",279.9631,282.093,278.6928,280.307,353800.0],["2018-08-16",282.1216,283.1818,280.7653,281.9019,271400.0],["2018-08-17",281.1857,285.4264,281.0806,284.5095,778900.0],["2018-08-20",285.3786,288.2344,284.7769,287.5945,449600.0],["2018-08-21",287.7664,290.6699,287.7664,289.9918,417700.0],["2018-08-22",288.9316,289.9535,285.1971,286.0567,337000.0],["2018-08-23",286.4197,286.4961,283.4684,283.8695,385100.0],["2018-08-24",284.328,285.5506,278.8361,283.306,681700.0],["2018-08-27",285.455,286.7157,283.3251,284.2133,512000.0],["2018-08-28",285.3404,287.0309,284.433,285.2449,309700.0],["2018-08-29",285.6842,286.3624,283.1818,285.0634,477900.0],["2018-08-30",284.7674,285.4837,282.1026,283.392,274200.0],["2018-08-31",283.583,285.5505,282.9717,284.9774,408800.0],["2018-09-04",284.9775,286.095,282.6756,284.3471,396200.0],["2018-09-05",283.6403,288.4445,283.1245,288.2249,519100.0],["2018-09-06",288.3203,290.9565,287.327,289.5047,586800.0],["2018-09-07",288.9507,291.1666,287.8332,290.3738,336800.0],["2018-09-10",292.2459,294.3663,292.0167,292.5134,429300.0],["2018-09-11",291.4722,292.7139,290.8801,291.6824,443800.0],["2018-09-12",291.6727,294.2706,290.5648,290.8322,670000.0],["2018-09-13",292.1599,297.1074,291.5582,297.0023,328800.0],["2018-09-14",296.649,298.4923,294.4809,296.8782,305400.0],["2018-09-17",297.203,298.6165,295.9231,297.4226,416900.0],["2018-09-18",296.2287,298.0244,294.9107,297.5277,393200.0],["2018-09-19",297.327,298.2439,294.0892,295.0347,339200.0],["2018-09-20",296.2286,297.0214,293.6307,295.8752,305500.0],["2018-09-21",293.2105,294.0224,290.7272,292.3127,879600.0],["2018-09-24",291.3672,291.9785,286.0091,286.0664,582200.0],["2018-09-25",287.0692,287.5563,283.5162,284.6432,457300.0],["2018-09-26",285.0825,285.5791,282.007,282.752,380900.0],["2018-09-27",283.9554,284.9679,280.7367,281.0424,443600.0],["2018-09-28",280.7558,286.3337,280.6985,282.9144,723200.0],["2018-10-01",285.6843,288.1676,284.5572,285.3214,650800.0],["2018-10-02",285.0348,286.0758,283.9268,284.5763,511400.0],["2018-10-03",285.5887,287.6899,282.8475,284.7769,322000.0],["2018-10-04",283.5842,284.9137,281.0305,283.0008,329200.0],["2018-10-05",284.0146,284.9041,280.1601,281.6043,398200.0],["2018-10-08",281.5565,281.7861,278.0464,279.4619,350900.0],["2018-10-09",279.2994,279.2994,275.751,276.6978,358700.0],["2018-10-10",275.6744,277.4056,268.1185,268.3194,606300.0],["2018-10-11",267.5543,268.8455,260.7349,261.3661,787300.0],["2018-10-12",265.6509,268.2046,262.4182,267.0091,884700.0],["2018-10-15",266.8466,268.8551,265.7754,267.3152,555600.0],["2018-10-16",268.8455,275.1771,268.2047,274.6989,528300.0],["2018-10-17",274.125,274.4693,269.6106,271.9348,387500.0],["2018-10-18",270.567,271.7147,265.3257,266.9134,353700.0],["2018-10-19",267.6404,268.7117,264.0251,265.8997,372000.0],["2018-10-22",266.2918,267.9847,264.7519,266.244,292200.0],["2018-10-23",258.2959,261.3852,254.4797,259.721,601600.0],["2018-10-24",259.8167,261.6052,251.2757,251.9452,548600.0],["2018-10-25",253.485,256.1535,251.3044,253.7815,761500.0],["2018-10-26",263.1164,284.9902,260.2184,272.9486,1710200.0],["2018-10-29",276.7265,280.3227,260.7827,265.4119,877800.0],["2018-10-30",266.8465,269.6106,264.1015,269.2854,791200.0],["2018-10-31",271.3418,275.2632,269.3907,270.5766,635300.0],["2018-11-01",271.227,272.5373,268.7307,271.6861,495000.0],["2018-11-02",272.6329,275.4831,270.8157,272.8529,447500.0],["2018-11-05",273.7902,277.0995,273.5415,275.7796,552600.0],["2018-11-06",275.7222,278.5819,275.4066,277.0612,530200.0],["2018-11-07",279.5576,283.7468,278.0464,283.1346,419700.0],["2018-11-08",281.9965,284.3111,281.0688,283.6129,326100.0],["2018-11-09",283.0582,285.1241,280.8584,283.8807,486300.0],["2018-11-12",283.871,284.4067,275.9804,276.736,419300.0],["2018-11-13",277.4821,281.5183,274.2972,278.0177,424800.0],["2018-11-14",280.5427,281.1931,274.3832,275.4353,375400.0],["2018-11-15",273.7711,281.92,273.7711,281.6235,375500.0],["2018-11-16",279.3185,285.2866,278.2377,284.818,398800.0],["2018-11-19",283.4694,285.9274,279.8158,281.2217,425300.0],["2018-11-20",279.7584,279.9114,273.4267,274.584,553300.0],["2018-11-21",275.3683,277.5681,274.8805,275.9421,229900.0],["2018-11-23",273.2069,275.1198,272.327,272.7765,132900.0],["2018-11-26",275.4258,275.8371,270.8158,273.3025,509800.0],["2018-11-27",272.5182,275.2154,271.8678,272.8339,519200.0],["2018-11-28",273.1972,281.3843,272.4607,281.3269,408600.0],["2018-11-29",280.9062,282.9147,279.8828,281.0688,260700.0],["2018-11-30",281.1453,285.0858,280.5523,284.6267,414300.0],["2018-12-03",288.2229,290.5183,284.7414,287.9359,517200.0],["2018-12-04",286.3101,287.4291,273.7424,274.1729,498000.0],["2018-12-06",269.8115,275.311,265.2684,274.7085,771100.0],["2018-12-07",274.7085,276.7648,270.2037,272.4131,776700.0],["2018-12-10",272.2982,273.8094,269.1037,272.9294,489800.0],["2018-12-11",276.6501,278.0943,267.4587,269.2281,437800.0],["2018-12-12",273.3121,276.3248,271.7817,271.9635,284000.0],["2018-12-13",273.5606,273.8762,267.7264,268.9506,373400.0],["2018-12-14",265.8997,268.0422,260.3046,261.9114,572000.0],["2018-12-17",260.6488,263.0399,254.365,254.9484,552500.0],["2018-12-18",256.4117,259.2906,254.1449,257.1577,616800.0],["2018-12-19",258.3821,263.0878,254.6711,257.7317,798900.0],["2018-12-20",256.4308,258.3533,248.8654,251.333,698500.0],["2018-12-21",250.0897,255.1302,245.451,246.8378,876000.0],["2018-12-24",245.1545,246.943,236.1352,236.25,292700.0],["2018-12-26",236.2405,248.3203,234.8919,248.1099,452400.0],["2018-12-27",244.5328,253.6285,244.1884,253.5998,531100.0],["2018-12-28",255.1015,257.1291,251.6487,252.3278,464300.0],["2018-12-31",255.3597,256.4597,251.8114,254.9102,326100.0],["2019-01-02",251.4478,255.3501,250.281,254.9962,374800.0],["2019-01-03",252.6529,253.705,246.6561,247.5264,401400.0],["2019-01-04",250.5392,255.9335,249.1715,255.8378,515400.0],["2019-01-07",255.7901,259.6158,254.5658,257.3491,342300.0],["2019-01-08",260.3699,261.6633,254.2094,257.8597,521800.0],["2019-01-09",259.249,261.7783,258.6166,260.2645,299700.0],["2019-01-10",259.2585,263.8669,257.1507,263.6465,269600.0],["2019-01-11",261.922,263.0238,260.0346,261.7112,308800.0],["2019-01-14",259.1149,260.7149,257.3616,259.9484,322000.0],["2019-01-15",259.1052,259.977,257.5435,258.971,322200.0],["2019-01-16",259.5746,262.2381,258.9231,261.1747,421200.0],["2019-01-17",260.1112,265.5532,259.2011,263.8669,315500.0],["2019-01-18",265.5628,270.746,265.5628,270.2191,390500.0],["2019-01-22",267.7089,268.4083,261.6825,263.1867,386800.0],["2019-01-23",264.6717,266.6933,262.0753,264.6813,245600.0],["2019-01-24",264.9591,268.4178,264.1543,267.019,372000.0],["2019-01-25",270.2861,271.8477,269.1938,271.2825,558500.0],["2019-01-28",267.5938,270.219,266.7603,268.14,454200.0],["2019-01-29",269.4238,271.8478,269.4238,271.3783,311900.0],["2019-01-30",273.0551,277.1844,270.2766,275.4407,417000.0],["2019-01-31",275.5747,276.9831,270.8897,271.3879,637000.0],["2019-02-01",277.8455,281.0264,274.1281,279.9821,706300.0],["2019-02-04",278.861,281.1796,277.2131,280.8442,481200.0],["2019-02-05",281.9556,285.6059,280.8251,285.376,415700.0],["2019-02-06",283.9772,287.4263,283.9772,287.1868,648100.0],["2019-02-07",284.1016,285.807,283.3735,285.1459,511400.0],["2019-02-08",284.1304,287.637,282.4538,287.5795,326600.0],["2019-02-11",288.5568,289.3904,286.7365,288.6239,335500.0],["2019-02-12",290.3006,295.4551,289.4287,295.2347,424100.0],["2019-02-13",294.7556,297.7736,293.4239,296.3748,426300.0],["2019-02-14",294.7365,295.5508,292.8394,293.2897,354400.0],["2019-02-15",296.2215,298.9233,296.1448,298.8849,351600.0],["2019-02-19",297.6492,300.0252,297.0552,298.1857,225500.0],["2019-02-20",298.8467,300.5616,297.9269,300.3317,240900.0],["2019-02-21",299.3161,301.7017,297.879,301.6059,408300.0],["2019-02-22",302.8515,304.0874,300.9928,303.8958,398000.0],["2019-02-25",306.2527,306.7988,304.8348,305.9653,454600.0],["2019-02-26",305.7449,307.6323,305.0742,306.4634,509700.0],["2019-02-27",305.8791,310.5545,305.3617,309.9988,393000.0],["2019-02-28",308.9737,311.0624,307.8048,310.0851,531500.0],["2019-03-01",312.442,313.0456,309.5006,310.0659,538500.0],["2019-03-04",312.0205,313.5151,306.5785,307.4791,496300.0],["2019-03-05",307.0767,308.9833,306.4539,306.5497,468600.0],["2019-03-06",306.2145,307.8049,305.6684,306.4157,330400.0],["2019-03-07",305.4576,306.5402,303.1199,305.8696,471100.0],["2019-03-08",302.9186,304.6719,301.8839,304.3558,311500.0],["2019-03-11",304.8827,309.836,304.8636,309.6061,352800.0],["2019-03-12",310.7942,311.1774,309.3091,310.1714,412200.0],["2019-03-13",309.9318,313.6588,309.9318,312.6624,308200.0],["2019-03-14",312.9019,313.7546,310.6312,311.8192,311100.0],["2019-03-15",313.8216,313.8216,311.5606,312.5378,664800.0],["2019-03-18",313.8215,317.7401,312.6814,317.5772,405100.0],["2019-03-19",319.4168,320.8444,317.0216,318.0084,515100.0],["2019-03-20",318.1235,319.8672,315.1917,316.8588,248500.0],["2019-03-21",315.345,320.9498,314.1953,320.0109,214500.0],["2019-03-22",319.187,319.6277,315.4313,315.6613,350400.0],["2019-03-25",315.9104,318.89,315.3643,317.108,362000.0],["2019-03-26",319.1773,321.7833,318.842,321.218,226200.0],["2019-03-27",320.9211,322.4924,319.6948,321.5056,285600.0],["2019-03-28",320.5378,325.9893,320.5378,325.8456,362000.0],["2019-03-29",327.1199,328.2122,325.3475,327.6373,436100.0],["2019-04-01",330.4445,334.0469,328.3942,333.3475,540100.0],["2019-04-02",334.3726,334.3726,331.7475,333.6732,391100.0],["2019-04-03",334.5642,336.2025,331.5175,332.4564,487900.0],["2019-04-04",332.2169,332.9738,329.8696,330.6936,477700.0],["2019-04-05",332.2507,334.2845,330.1113,331.4544,391000.0],["2019-04-08",330.2072,332.0108,327.5593,329.8618,540700.0],["2019-04-09",327.5209,330.3031,326.9836,329.0751,396700.0],["2019-04-10",329.7754,329.7754,327.7607,328.9887,255500.0],["2019-04-11",330.4469,333.018,327.5496,332.3944,256100.0],["2019-04-12",333.9679,337.1147,332.9797,336.9899,298300.0],["2019-04-15",338.3042,339.2636,335.2726,337.153,265600.0],["2019-04-16",338.5442,338.7744,334.2462,335.196,409400.0],["2019-04-17",336.1265,337.3833,332.9222,333.8336,252500.0],["2019-04-18",335.7716,336.683,333.6514,335.5125,378800.0],["2019-04-22",334.0159,336.8172,332.9797,336.587,271100.0],["2019-04-23",336.0305,339.3211,334.6873,337.0186,543000.0],["2019-04-24",338.1508,338.1508,334.0926,336.0305,706000.0],["2019-04-25",340.77,349.0685,327.9527,333.047,742400.0],["2019-04-26",334.5818,338.3618,330.7539,338.1603,564600.0],["2019-04-29",339.6377,344.0989,337.0762,343.2738,513500.0],["2019-04-30",345.327,346.2192,343.0245,345.0872,595800.0],["2019-05-01",345.3748,346.7947,341.9403,342.631,447600.0],["2019-05-02",341.9115,343.4561,339.6857,343.0915,282800.0],["2019-05-03",345.3845,346.2671,343.7152,345.5572,221000.0],["2019-05-06",339.1389,344.5306,335.4261,343.648,242500.0],["2019-05-07",340.1079,341.096,336.2992,338.6304,301600.0],["2019-05-08",338.5824,342.0458,337.3352,339.9831,260200.0],["2019-05-09",337.815,338.2179,333.4498,338.122,278200.0],["2019-05-10",337.364,342.9668,332.8742,341.7292,309200.0],["2019-05-13",335.2151,336.7597,329.8905,334.7258,340000.0],["2019-05-14",334.7834,340.1655,334.3421,337.3449,262700.0],["2019-05-15",334.7258,341.1152,334.7258,339.5706,288900.0],["2019-05-16",341.6524,346.9674,340.1558,345.3652,304000.0],["2019-05-17",342.7175,345.8738,341.5758,344.0318,296200.0],["2019-05-20",341.9883,342.1706,336.8556,338.7456,431500.0],["2019-05-21",342.0938,345.4228,339.8776,343.9742,365800.0],["2019-05-22",342.8037,346.0176,342.0458,342.2377,255700.0],["2019-05-23",339.1389,342.0554,334.9272,338.4961,280000.0],["2019-05-24",340.7316,341.6814,333.6514,333.9297,410300.0],["2019-05-28",334.0158,335.2918,330.4469,331.1953,699000.0],["2019-05-29",329.3533,332.7879,328.1061,331.3296,394100.0],["2019-05-30",331.6559,335.2727,331.3296,333.1333,264900.0],["2019-05-31",331.0323,332.2795,329.4109,329.9482,329000.0],["2019-06-03",330.754,336.587,330.754,333.2964,420600.0],["2019-06-04",336.4046,337.6614,332.7878,337.3736,590000.0],["2019-06-05",339.8969,344.3963,339.1965,343.5233,441100.0],["2019-06-06",343.4369,346.3054,340.789,345.9504,296200.0],["2019-06-07",347.8116,351.8602,346.7084,350.5266,335900.0],["2019-06-10",354.0189,354.4218,351.3998,352.4359,358200.0],["2019-06-11",354.3259,354.9207,348.0804,350.805,426000.0],["2019-06-12",351.1598,351.5723,349.0683,350.8336,350600.0],["2019-06-13",352.2248,353.2705,348.0035,350.4691,401400.0],["2019-06-14",349.9222,350.9391,344.8087,349.8071,338900.0],["2019-06-17",350.9776,352.3207,346.7755,347.1592,318200.0],["2019-06-18",349.8359,355.266,348.7422,350.8816,419900.0],["2019-06-19",351.4476,353.3088,347.6101,349.8263,711600.0],["2019-06-20",352.0425,354.4122,348.6943,352.6757,841000.0],["2019-06-21",353.7886,353.7886,346.9578,350.5363,1041100.0],["2019-06-24",350.4115,354.6615,350.3443,350.3827,700500.0],["2019-06-25",350.5651,353.2609,348.8478,349.0109,840500.0],["2019-06-26",349.1932,351.534,346.6316,348.3393,478600.0],["2019-06-27",348.9629,350.4787,345.0774,348.1954,387400.0],["2019-06-28",348.7232,354.6617,347.9748,351.3806,1598500.0],["2019-07-01",354.9686,358.4703,353.8077,358.3935,384000.0],["2019-07-02",359.0748,359.7751,357.2999,358.3361,332600.0],["2019-07-03",359.4969,363.8332,359.1995,362.7204,306600.0],["2019-07-05",360.9462,361.5706,354.597,361.244,263900.0],["2019-07-08",359.8032,361.2152,357.5555,357.8629,256800.0],["2019-07-09",357.1521,361.2825,355.6632,359.5342,383400.0],["2019-07-10",361.6475,364.0969,359.7552,360.0146,443400.0],["2019-07-11",360.6772,365.3743,359.9664,365.3743,383000.0],["2019-07-12",366.2101,369.3222,364.9998,369.2838,298100.0],["2019-07-15",369.0725,369.572,365.0862,366.3253,374700.0],["2019-07-16",366.7478,369.9465,364.8748,369.082,332600.0],["2019-07-17",368.2848,370.302,362.1853,362.4735,355300.0],["2019-07-18",363.7511,365.4512,360.7157,362.656,273200.0],["2019-07-19",364.2985,364.9229,359.3613,359.7935,361400.0],["2019-07-22",359.7744,363.3381,355.7209,356.278,599600.0],["2019-07-23",359.0732,361.1672,356.2683,359.1404,631900.0],["2019-07-24",356.9984,362.1085,356.6814,359.8608,680500.0],["2019-07-25",354.9524,357.3249,337.3839,356.3548,1389800.0],["2019-07-26",355.7689,356.9023,349.727,351.7538,564400.0],["2019-07-29",351.7922,352.6471,346.5572,347.0567,552800.0],["2019-07-30",345.7887,352.9064,345.2701,352.3685,393800.0],["2019-07-31",352.1956,352.8199,344.7129,349.3043,568000.0],["2019-08-01",348.7184,352.6182,345.2988,346.6532,561300.0],["2019-08-02",346.6725,348.5936,340.6594,342.1195,472500.0],["2019-08-05",338.0755,338.6422,329.0175,330.5544,618800.0],["2019-08-06",333.1191,338.3925,331.1691,337.9218,479800.0],["2019-08-07",332.7253,336.0584,329.6707,334.8769,414300.0],["2019-08-08",337.5472,344.5784,337.5472,344.3479,453200.0],["2019-08-09",342.7726,344.0117,338.1524,340.9956,360800.0],["2019-08-12",339.0649,342.8782,337.5952,338.3733,310400.0],["2019-08-13",338.0467,347.6907,336.2697,344.2615,566500.0],["2019-08-14",339.0841,340.6978,333.8011,333.8011,436000.0],["2019-08-15",333.8203,338.1524,333.0903,335.7702,372000.0],["2019-08-16",338.7287,344.6745,333.0902,343.3105,376800.0],["2019-08-19",346.5379,349.4965,345.7791,348.0748,374500.0],["2019-08-20",348.5551,349.1506,344.1846,344.6552,275100.0],["2019-08-21",347.364,348.5647,343.8772,345.6062,244600.0],["2019-08-22",346.365,347.9787,340.669,341.1204,282200.0],["2019-08-23",338.5366,342.1194,333.2055,334.8672,665100.0],["2019-08-26",337.576,340.0158,329.93,334.9825,289000.0],["2019-08-27",342.0906,342.0906,336.4329,339.8045,474700.0],["2019-08-28",338.1331,342.7726,337.1246,341.8024,222000.0],["2019-08-29",344.5592,350.9661,344.492,349.8998,302900.0],["2019-08-30",353.2234,354.693,349.7654,352.2917,429200.0],["2019-09-03",348.7184,350.3033,344.7129,347.5561,300900.0],["2019-09-04",350.2745,354.2896,350.2745,354.2512,339600.0],["2019-09-05",358.2566,362.0412,358.2566,360.3122,327400.0],["2019-09-06",360.7348,361.1959,358.0165,360.1681,359500.0],["2019-09-09",360.6869,362.3678,341.9561,342.8782,623800.0],["2019-09-10",339.5548,340.3328,325.1273,340.1407,898100.0],["2019-09-11",340.2175,343.2817,337.6529,340.0446,710300.0],["2019-09-12",340.2655,345.6542,339.257,344.3383,530400.0],["2019-09-13",344.7705,346.8741,339.3626,345.366,380900.0],["2019-09-16",344.5304,346.5476,341.0052,342.6573,354400.0],["2019-09-17",342.6574,347.7291,341.7352,347.1527,412400.0],["2019-09-18",346.2977,346.7972,339.8524,345.4428,724300.0],["2019-09-19",344.3863,347.2871,342.2827,342.4652,656900.0],["2019-09-20",344.9819,346.1249,340.4481,345.3181,1242100.0],["2019-09-23",343.1759,347.1814,341.7735,346.3073,715500.0],["2019-09-24",347.5369,350.0343,342.3691,342.5228,958900.0],["2019-09-25",342.5229,343.9637,338.0563,342.1578,455200.0],["2019-09-26",342.2828,344.8378,340.6402,341.2069,515000.0],["2019-09-27",344.5112,347.6041,339.4202,340.6401,434000.0],["2019-09-30",342.2731,343.176,338.3637,342.5324,409400.0],["2019-10-01",343.81,345.7695,331.5438,331.8224,460100.0],["2019-10-02",328.1723,328.2011,319.3736,324.5702,839100.0],["2019-10-03",323.4669,327.651,320.9468,327.1124,392500.0],["2019-10-04",327.8433,332.5757,327.1123,331.585,340100.0],["2019-10-07",329.719,330.0845,325.4675,325.6503,429300.0],["2019-10-08",322.2742,324.3422,319.7733,319.8983,555400.0],["2019-10-09",323.3996,326.0543,321.2546,325.4964,414400.0],["2019-10-10",324.2364,328.9592,324.2364,327.0835,344200.0],["2019-10-11",330.9695,335.067,329.0169,329.4209,464900.0],["2019-10-14",329.1612,329.5652,325.4387,325.785,302200.0],["2019-10-15",327.1893,328.3916,325.6791,326.0639,440500.0],["2019-10-16",325.737,327.2279,322.534,322.8802,520400.0],["2019-10-17",325.2079,328.257,324.3422,327.7568,517100.0],["2019-10-18",326.92,329.2284,324.6115,325.0347,416100.0],["2019-10-21",327.574,329.0457,322.5146,324.1786,588700.0],["2019-10-22",323.1014,325.333,319.7253,320.0427,628600.0],["2019-10-23",319.4271,322.5051,318.898,322.1492,736300.0],["2019-10-24",325.7273,326.2179,309.9142,319.6579,1069200.0],["2019-10-25",318.5133,322.3992,317.965,321.7163,704000.0],["2019-10-28",321.5816,323.0341,318.6287,320.2543,658500.0],["2019-10-29",318.1478,330.0749,318.1478,328.8053,657500.0],["2019-10-30",330.0268,330.0268,324.65,325.3907,359700.0],["2019-10-31",325.3232,325.8138,319.5135,324.1112,520100.0],["2019-11-01",327.122,329.4979,325.9486,329.065,478600.0],["2019-11-04",331.8447,332.316,325.2944,326.0639,543100.0],["2019-11-05",326.112,328.9688,324.5346,327.9492,723500.0],["2019-11-06",326.9392,330.854,325.6695,330.854,543300.0],["2019-11-07",332.268,335.75,325.3522,327.3529,464000.0],["2019-11-08",325.9293,328.3532,323.3804,324.6308,440300.0],["2019-11-11",322.4474,326.5161,322.1396,325.054,350900.0],["2019-11-12",326.9295,330.7097,325.8041,330.1902,477400.0],["2019-11-13",328.3147,336.077,327.1894,335.2979,838200.0],["2019-11-14",334.5764,339.0202,333.047,335.8268,735400.0],["2019-11-15",338.4048,338.8184,332.1622,332.4604,507300.0],["2019-11-18",331.8448,331.9602,327.853,328.6129,461700.0],["2019-11-19",329.6229,336.885,328.6514,336.6157,431400.0],["2019-11-20",335.9135,340.5497,335.596,339.6166,998500.0],["2019-11-21",339.5493,340.8286,336.9523,340.5208,721600.0],["2019-11-22",341.3384,342.8005,337.7795,342.1848,480700.0],["2019-11-25",344.2818,346.2344,342.964,345.9747,651400.0],["2019-11-26",345.0031,350.5916,343.9643,349.1007,912000.0],["2019-11-27",349.7644,350.1107,344.9358,348.966,303900.0],["2019-11-29",347.7925,348.5428,345.2917,346.6287,251400.0],["2019-12-02",346.5903,348.0812,340.3766,340.3766,503600.0],["2019-12-03",336.0385,339.1262,333.5377,338.347,661900.0],["2019-12-04",337.0774,341.3673,333.2876,333.403,670300.0],["2019-12-05",334.692,335.1152,331.8448,333.8167,742400.0],["2019-12-06",336.2598,338.4528,332.547,333.0183,667500.0],["2019-12-09",331.9409,336.0962,330.1519,331.2003,614400.0],["2019-12-10",331.2965,336.529,329.7479,330.2095,383400.0],["2019-12-11",331.1715,334.2303,330.1231,333.4992,366800.0],["2019-12-12",333.9897,336.8272,331.8447,333.528,390200.0],["2019-12-13",334.057,339.2512,333.8935,337.135,440300.0],["2019-12-16",338.0969,340.6747,337.1928,338.5201,369900.0],["2019-12-17",339.8379,343.3775,339.3666,339.7224,375200.0],["2019-12-18",338.6452,339.7128,333.3068,335.0959,500300.0],["2019-12-19",335.6346,340.0495,335.2113,338.5587,449400.0],["2019-12-20",340.5208,340.896,336.3848,339.1838,788100.0],["2019-12-23",340.6075,342.0792,338.4048,340.8672,307300.0],["2019-12-24",341.4635,341.6751,339.1743,339.7706,149100.0],["2019-12-26",340.8768,341.0403,337.5295,340.3285,313600.0],["2019-12-27",340.8768,344.1183,339.5398,343.6758,290500.0],["2019-12-30",343.6757,344.1663,340.1553,342.0213,200900.0],["2019-12-31",342.0213,342.6754,339.0299,340.7228,410500.0],["2020-01-02",340.4343,351.2458,340.4343,351.2458,754400.0],["2020-01-03",345.7246,349.5047,344.7915,349.1873,479300.0],["2020-01-06",345.715,346.2632,342.5312,345.8977,587800.0],["2020-01-07",345.032,347.9369,342.9833,347.658,404600.0],["2020-01-08",348.4796,352.5444,346.1774,351.456,453300.0],["2020-01-09",353.4594,356.85,351.6389,356.5032,541800.0],["2020-01-10",357.6881,359.0174,355.9446,356.7345,352900.0],["2020-01-13",357.3221,360.8764,356.7538,360.337,308800.0],["2020-01-14",359.788,361.098,358.2757,358.9018,356300.0],["2020-01-15",360.2985,363.7854,359.2004,359.7976,360800.0],["2020-01-16",361.4832,362.2634,357.7459,361.8878,412800.0],["2020-01-17",362.668,366.3765,362.1768,365.7793,513500.0],["2020-01-21",364.1033,366.2224,362.4465,364.3537,419300.0],["2020-01-22",365.3941,366.6655,360.7802,361.8494,373500.0],["2020-01-23",362.1478,364.9219,358.9209,364.5462,431400.0],["2020-01-24",365.9141,366.8388,361.5121,362.9859,366600.0],["2020-01-27",358.3335,362.1671,357.1583,358.7862,374400.0],["2020-01-28",359.287,365.8852,357.5821,364.0068,469400.0],["2020-01-29",366.7521,367.1662,362.8702,364.5462,428400.0],["2020-01-30",369.3626,378.5519,364.0166,375.0649,808800.0],["2020-01-31",372.3871,373.8801,365.7214,367.6287,630600.0],["2020-02-03",370.5184,372.127,364.4981,365.7503,460900.0],["2020-02-04",371.366,375.3923,370.2583,371.9921,420400.0],["2020-02-05",376.4134,376.4712,370.3257,371.5683,470600.0],["2020-02-06",372.5508,373.148,370.3161,370.8844,311500.0],["2020-02-07",371.2023,373.986,369.4395,371.2697,303200.0],["2020-02-10",369.8827,377.3766,369.6419,377.3766,373400.0],["2020-02-11",379.775,380.4782,375.296,375.4405,310400.0],["2020-02-12",375.3828,377.7427,371.3179,376.6831,301700.0],["2020-02-13",374.8241,377.1648,372.0789,374.1113,270400.0],["2020-02-14",373.9379,378.3302,373.9379,378.2917,279200.0],["2020-02-18",376.4519,377.8005,374.2269,375.0167,319500.0],["2020-02-19",375.8932,379.8907,373.6104,373.7067,297700.0],["2020-02-20",372.9457,376.5097,369.6322,369.8923,432200.0],["2020-02-21",368.5822,375.7487,367.7249,373.0131,955400.0],["2020-02-24",364.7486,368.4571,359.5857,361.2328,468900.0],["2020-02-25",361.9745,361.9745,350.5409,352.4578,478700.0],["2020-02-26",355.0295,360.8956,350.4638,351.5811,528100.0],["2020-02-27",345.4646,352.3421,341.4576,341.9488,786500.0],["2020-02-28",333.8093,341.0432,328.5886,338.77,1086400.0],["2020-03-02",341.0723,348.364,334.214,347.7475,781500.0],["2020-03-03",347.9786,357.4568,335.8804,339.5888,631300.0],["2020-03-04",345.8787,353.8929,340.9855,353.469,552500.0],["2020-03-05",346.3701,351.8413,337.0941,338.6161,554300.0],["2020-03-06",329.8795,339.2711,328.4636,337.4505,670700.0],["2020-03-09",315.2864,317.5597,288.9805,303.7276,1142400.0],["2020-03-10",312.8397,329.3978,312.0403,328.9932,1103500.0],["2020-03-11",319.3513,321.1814,307.6383,311.2119,751200.0],["2020-03-12",289.019,299.1233,279.8008,280.2439,973800.0],["2020-03-13",296.4744,301.9937,281.2745,301.9937,756400.0],["2020-03-16",231.1767,292.7852,231.1767,272.8463,868100.0],["2020-03-17",277.5854,300.3755,277.5854,298.0156,776900.0],["2020-03-18",278.5582,288.0557,256.163,276.7088,683000.0],["2020-03-19",273.9347,298.0637,266.4792,288.9804,645600.0],["2020-03-20",292.8334,292.9297,270.5056,272.7403,934800.0],["2020-03-23",270.0047,271.411,236.8212,244.9509,979400.0],["2020-03-24",253.3407,276.545,253.3407,272.4802,1257000.0],["2020-03-25",273.1833,285.9847,261.5378,274.6956,1003500.0],["2020-03-26",282.9891,295.0584,277.4408,295.0584,820100.0],["2020-03-27",281.2457,301.6759,278.9436,294.548,1191900.0],["2020-03-30",296.8116,307.9273,294.076,305.7889,741200.0],["2020-03-31",302.4561,306.1935,297.4184,300.3466,704200.0],["2020-04-01",287.1985,291.6679,279.3384,282.8639,556100.0],["2020-04-02",279.743,293.8544,279.743,293.8544,479100.0],["2020-04-03",293.5366,296.6767,282.2474,288.6626,458800.0],["2020-04-06",301.281,305.6059,292.1399,301.1269,660300.0],["2020-04-07",311.6463,315.6406,296.2285,297.2705,663300.0],["2020-04-08",300.7824,309.4754,296.1127,306.8897,482600.0],["2020-04-09",308.1151,316.0652,303.2331,304.3523,605600.0],["2020-04-13",302.2779,305.4714,297.174,303.6479,357500.0],["2020-04-14",309.0412,313.4987,301.5446,308.4141,622700.0],["2020-04-15",303.3488,306.3398,299.9044,303.0401,482900.0],["2020-04-16",303.7637,305.5004,296.0548,299.1905,867700.0],["2020-04-17",307.3818,312.8427,302.934,310.6429,613400.0],["2020-04-20",307.7677,313.5181,303.6383,309.0509,475500.0],["2020-04-21",303.2716,304.2075,297.8397,299.6535,466200.0],["2020-04-22",304.6514,307.3143,299.5089,302.606,416700.0],["2020-04-23",304.0242,310.8841,301.9209,302.9629,401200.0],["2020-04-24",304.1882,306.1082,293.8357,295.6303,955300.0],["2020-04-27",298.6309,306.2627,297.3285,303.484,929700.0],["2020-04-28",332.8626,342.4529,311.955,324.9415,1144800.0],["2020-04-29",329.9972,332.8434,320.1849,328.7332,779800.0],["2020-04-30",325.4721,330.2769,321.0533,329.0323,804900.0],["2020-05-01",324.0152,328.4727,321.4971,327.4404,741300.0],["2020-05-04",325.5783,330.7594,321.9313,329.0806,600100.0],["2020-05-05",332.7276,339.8383,331.1646,333.7021,570700.0],["2020-05-06",334.8695,341.3241,334.8695,338.806,697700.0],["2020-05-07",342.781,348.2033,341.3434,343.659,691600.0],["2020-05-08",346.9587,349.5734,344.7107,345.7527,573600.0],["2020-05-11",343.3502,355.5841,342.5108,351.31,569700.0],["2020-05-12",351.31,355.4781,344.3826,344.4405,751100.0],["2020-05-13",343.9002,348.2322,335.0625,340.1856,765300.0],["2020-05-14",337.6193,345.251,332.6312,344.9133,692500.0],["2020-05-15",341.0636,350.3452,339.848,348.7822,1201700.0],["2020-05-18",359.6846,361.209,352.9405,353.4518,699800.0],["2020-05-19",352.4099,354.2816,345.1641,345.1641,536900.0],["2020-05-20",351.2232,357.9093,348.9365,354.9377,447700.0],["2020-05-21",354.1176,357.369,350.8275,352.2169,290000.0],["2020-05-22",351.7829,354.1853,350.1716,354.1467,322000.0],["2020-05-26",364.4122,364.6052,356.0279,357.2629,559900.0],["2020-05-27",361.8072,366.6313,355.9894,365.8595,571700.0],["2020-05-28",366.6314,374.871,363.5054,368.3005,567400.0],["2020-05-29",367.1427,381.0554,365.8113,379.9459,1057200.0],["2020-06-01",379.1065,379.4731,373.8386,374.128,412700.0],["2020-06-02",375.9709,382.6667,375.6621,381.7019,358700.0],["2020-06-03",385.9278,390.0089,381.972,387.346,500800.0],["2020-06-04",383.4674,390.4045,381.1036,388.0889,437900.0],["2020-06-05",394.6111,395.9715,387.5776,391.5526,660400.0],["2020-06-08",390.0282,392.4788,384.5963,387.7609,698000.0],["2020-06-09",383.9595,391.8228,380.2449,387.9828,645100.0],["2020-06-10",390.3949,390.8483,383.506,387.1048,491100.0],["2020-06-11",379.4827,387.1047,376.7233,378.4985,903200.0],["2020-06-12",387.0469,387.9249,368.7829,376.0962,752800.0],["2020-06-15",368.86,383.3323,367.5768,380.1774,444600.0],["2020-06-16",389.5748,391.3983,378.6724,384.6253,484300.0],["2020-06-17",387.7223,390.7615,382.628,388.0793,386600.0],["2020-06-18",386.5645,390.2887,384.577,387.9828,261200.0],["2020-06-19",392.5464,392.5464,376.1928,376.8199,1141900.0],["2020-06-22",379.1161,386.661,375.6814,385.9663,413100.0],["2020-06-23",387.0758,388.8221,382.9367,383.4577,385700.0],["2020-06-24",379.8879,384.6348,369.1012,373.3175,590300.0],["2020-06-25",373.1921,379.7626,367.9049,379.5117,411000.0],["2020-06-26",378.875,379.4442,370.2591,373.5877,745200.0],["2020-06-29",376.6945,376.6945,368.7058,372.073,583900.0],["2020-06-30",371.6485,376.6269,369.989,374.6008,947300.0],["2020-07-01",377.8425,379.5117,373.2886,375.9804,497400.0],["2020-07-02",380.409,382.7921,376.7137,377.4084,483400.0],["2020-07-06",381.9429,382.4254,378.0644,379.3572,440000.0],["2020-07-07",378.1333,380.8576,376.9836,377.2348,435000.0],["2020-07-08",377.1285,384.1133,377.1285,383.9297,387200.0],["2020-07-09",383.1569,387.0502,378.6163,381.5338,598500.0],["2020-07-10",381.0605,382.7125,375.2737,378.6357,399500.0],["2020-07-13",380.6161,381.8526,373.071,373.1483,439300.0],["2020-07-14",373.3705,383.9104,373.3705,383.2245,322100.0],["2020-07-15",389.4074,390.4121,384.7992,386.1324,479400.0],["2020-07-16",387.2337,392.1414,385.7073,391.6873,490300.0],["2020-07-17",393.9383,397.7254,392.5568,395.1846,362200.0],["2020-07-20",395.3585,402.121,395.1169,401.1453,474800.0],["2020-07-21",401.8891,405.9757,397.9669,401.5124,316400.0],["2020-07-22",402.6813,407.9658,401.5317,404.0435,337200.0],["2020-07-23",404.2367,411.0862,404.2367,406.024,561100.0],["2020-07-24",404.1595,404.8454,398.6335,401.1839,426300.0],["2020-07-27",402.3529,410.3231,400.9038,406.4298,466700.0],["2020-07-28",410.9703,426.0702,408.7,408.7387,697600.0],["2020-07-29",409.3955,423.8867,409.3375,422.3313,639900.0],["2020-07-30",418.3125,419.8099,409.8593,418.1193,382800.0],["2020-07-31",416.7572,418.8729,411.7722,417.7812,440900.0],["2020-08-03",419.8003,426.4083,416.6702,420.4379,360300.0],["2020-08-04",417.3851,420.5635,416.5736,418.7086,360000.0],["2020-08-05",421.6069,423.9158,419.2883,420.4572,296300.0],["2020-08-06",419.9549,422.9497,417.1242,422.1575,258400.0],["2020-08-07",422.9112,426.5726,420.7181,425.9446,246200.0],["2020-08-10",426.389,428.9974,424.1187,426.3503,456800.0],["2020-08-11",427.6255,430.6107,419.2399,419.9645,578100.0],["2020-08-12",422.0899,434.533,421.5489,431.5478,418400.0],["2020-08-13",429.6543,440.2619,429.6543,437.808,645400.0],["2020-08-14",436.9579,438.3297,428.4854,429.8572,473600.0],["2020-08-17",431.5962,434.7263,424.6114,426.0123,613600.0],["2020-08-18",428.4563,428.9393,422.5439,424.1089,529700.0],["2020-08-19",425.5001,426.244,419.6263,419.694,473800.0],["2020-08-20",418.5057,422.3701,417.3464,420.0515,451300.0],["2020-08-21",419.7906,420.1481,414.6897,417.3368,640800.0],["2020-08-24",418.9405,422.1093,414.825,417.5107,301800.0],["2020-08-25",419.1048,422.4281,416.6413,416.6413,333600.0],["2020-08-26",414.7863,418.3318,413.0763,417.7715,387600.0],["2020-08-27",418.7473,418.8438,412.9604,413.5401,361100.0],["2020-08-28",414.0038,415.8973,411.5307,415.5882,257300.0],["2020-08-31",413.627,414.8732,410.9413,412.6996,373900.0],["2020-09-01",414.738,422.8337,412.9218,421.6068,316200.0],["2020-09-02",422.0609,430.7266,419.8486,428.8138,518100.0],["2020-09-03",428.9201,429.4031,412.4967,415.3853,404300.0],["2020-09-04",418.8728,419.2979,402.662,408.1977,446200.0],["2020-09-08",387.9197,392.5568,376.7808,380.5871,1227000.0],["2020-09-09",385.7363,390.3735,381.0025,386.3353,517100.0],["2020-09-10",387.9582,392.4312,381.0894,382.3743,444200.0],["2020-09-11",386.4319,390.0064,379.8722,386.0454,561200.0],["2020-09-14",389.8325,392.325,382.3551,382.8188,587100.0],["2020-09-15",385.6494,394.0253,383.5627,390.19,626100.0],["2020-09-16",394.2475,395.8899,385.2437,386.8474,471000.0],["2020-09-17",381.8817,386.258,379.0124,385.2726,567200.0],["2020-09-18",383.6108,386.2,376.9159,378.0945,753200.0],["2020-09-21",374.356,380.0366,370.7139,378.9449,542800.0],["2020-09-22",378.3361,381.4662,374.4815,379.4085,511400.0],["2020-09-23",382.1811,385.2532,372.2884,373.3415,481400.0],["2020-09-24",371.4383,380.4035,367.1779,377.94,378600.0],["2020-09-25",375.4379,388.0839,375.1094,384.6157,384600.0],["2020-09-28",386.9343,390.4605,385.862,387.0116,524100.0],["2020-09-29",387.9969,390.5763,384.6929,387.7457,354100.0],["2020-09-30",389.7456,390.9821,377.8918,381.7078,669400.0],["2020-10-01",384.6253,388.0646,377.3121,380.1331,472700.0],["2020-10-02",376.8001,385.1663,376.5103,382.2971,425900.0],["2020-10-05",386.3435,388.5006,384.0896,388.0943,307800.0],["2020-10-06",388.0943,393.7049,385.7727,386.8368,411100.0],["2020-10-07",388.9843,394.4788,388.9843,391.7703,439300.0],["2020-10-08",394.3336,394.3917,388.8295,390.4837,367800.0],["2020-10-09",393.2889,404.2197,391.9926,400.8534,419700.0],["2020-10-12",403.7748,415.4505,402.4109,408.0794,626700.0],["2020-10-13",407.7892,412.4227,406.4059,409.9173,464900.0],["2020-10-14",412.4325,416.2534,410.7106,413.2547,551600.0],["2020-10-15",410.2172,417.8108,410.1688,416.3888,556200.0],["2020-10-16",417.4239,424.0018,416.8629,419.7165,788800.0],["2020-10-19",418.0527,421.0901,408.3019,411.0201,414200.0],["2020-10-20",412.239,413.8157,407.1024,409.0564,442400.0],["2020-10-21",408.8533,412.3647,407.3056,407.6925,362000.0],["2020-10-22",407.9536,415.3731,407.7118,413.5545,408600.0],["2020-10-23",416.9789,418.6041,411.2717,414.5993,270400.0],["2020-10-26",410.7589,412.8774,400.4955,404.2391,473000.0],["2020-10-27",391.7702,392.486,377.2602,381.7099,1415000.0],["2020-10-28",375.0837,376.2735,353.5605,355.4951,1514600.0],["2020-10-29",354.5955,363.6787,354.5955,358.697,936400.0],["2020-10-30",357.2944,361.1347,351.0454,359.2097,490500.0],["2020-11-02",365.3814,369.4442,363.2629,368.4962,752700.0],["2020-11-03",373.1297,377.918,368.1189,370.8275,623400.0],["2020-11-04",374.2325,384.5636,368.8154,376.0511,733600.0],["2020-11-05",385.3954,385.3954,373.0232,373.3908,689600.0],["2020-11-06",372.6557,378.808,371.611,375.7318,646100.0],["2020-11-09",397.4871,403.62,377.1054,377.4633,1047500.0],["2020-11-10",377.5021,388.2588,377.5021,387.8816,676900.0],["2020-11-11",390.6868,393.5404,386.4015,388.2394,545100.0],["2020-11-12",386.6046,389.0423,373.5746,377.8889,584400.0],["2020-11-13",380.4524,384.6893,377.3569,383.4415,546000.0],["2020-11-16",385.9662,395.6493,383.4705,394.5465,580300.0],["2020-11-17",389.7677,397.371,388.191,392.3989,584400.0],["2020-11-18",392.0314,396.9842,387.3592,395.0301,585500.0],["2020-11-19",393.7049,397.6903,392.9987,396.1039,441500.0],["2020-11-20",396.5005,397.5742,390.3579,392.0217,679500.0],["2020-11-23",395.4751,396.4424,390.2418,392.4667,458400.0],["2020-11-24",396.5004,406.1351,392.6698,404.8582,484200.0],["2020-11-25",406.4253,407.7022,403.3009,404.8002,274900.0],["2020-11-27",406.7156,407.4507,402.6915,405.1194,257500.0],["2020-11-30",404.3455,413.4385,404.3455,413.0515,704400.0],["2020-12-01",415.6343,418.9425,408.4179,410.1495,564600.0],["2020-12-02",409.9755,409.9755,402.3238,404.3553,351200.0],["2020-12-03",402.614,405.1774,394.8076,395.8426,609800.0],["2020-12-04",396.4328,404.2972,396.4328,404.2972,529800.0],["2020-12-07",404.7034,407.4313,399.9345,405.2935,368000.0],["2020-12-08",402.6334,409.3176,402.6334,405.4483,357300.0],["2020-12-09",405.1193,407.5473,400.3407,405.8352,388800.0],["2020-12-10",406.3673,406.3673,398.8414,401.4435,440400.0],["2020-12-11",399.3445,407.4604,399.3445,406.7156,335200.0],["2020-12-14",408.7855,418.8747,408.7855,409.0757,460600.0],["2020-12-15",410.8847,417.3368,410.1012,412.0455,463900.0],["2020-12-16",411.2136,413.3514,406.7445,407.1024,367000.0],["2020-12-17",408.2148,411.4554,406.8702,411.1555,486500.0],["2020-12-18",411.5521,416.766,408.1084,412.2679,1038600.0],["2020-12-21",405.5546,408.9306,396.955,408.5824,547900.0],["2020-12-22",404.7518,405.3902,397.5645,399.4315,564100.0],["2020-12-23",402.8172,410.1592,402.082,405.7578,478200.0],["2020-12-24",406.1253,409.8302,402.6816,406.3962,119700.0],["2020-12-28",408.7179,410.4494,402.8462,409.3273,287900.0],["2020-12-29",412.7613,413.4288,403.0299,405.8932,269500.0],["2020-12-30",406.9187,409.6659,406.6768,408.0408,190000.0],["2020-12-31",408.7179,417.8399,406.4156,417.0079,330200.0],["2021-01-04",415.8762,416.9016,401.163,405.8449,437100.0],["2021-01-05",406.2609,410.2753,400.6213,405.487,514900.0],["2021-01-06",404.8582,412.8677,404.3842,409.5691,711700.0],["2021-01-07",410.1726,418.5318,409.5139,417.0692,441000.0],["2021-01-08",418.0572,419.3455,412.7589,417.5729,310500.0],["2021-01-11",413.4272,425.0216,412.4391,424.7697,697400.0],["2021-01-12",423.6655,425.7867,414.2505,416.4977,542000.0],["2021-01-13",415.6647,415.6647,399.7986,400.1861,703400.0],["2021-01-14",401.0385,401.7552,392.9311,394.6262,683100.0],["2021-01-15",393.7351,401.3678,389.5991,398.7041,1019200.0],["2021-01-19",402.9466,407.964,399.3433,401.4258,497200.0],["2021-01-20",404.6417,410.2307,402.2395,407.3248,420600.0],["2021-01-21",407.5476,410.56,405.436,408.1869,359800.0],["2021-01-22",408.4484,408.4484,399.5468,406.0656,412500.0],["2021-01-25",407.2376,413.0881,404.8451,405.959,408200.0],["2021-01-26",407.6638,408.8165,400.9125,404.2155,322600.0],["2021-01-27",401.0579,408.1094,396.9703,406.8212,588600.0],["2021-01-28",408.3032,416.0909,408.3032,409.5623,618500.0],["2021-01-29",406.8212,412.2261,380.2422,380.5812,1192700.0],["2021-02-01",383.4386,390.4127,377.1329,379.0798,817400.0],["2021-02-02",381.1236,389.4634,378.8474,385.5115,888800.0],["2021-02-03",383.3709,390.839,381.7145,389.0858,619200.0],["2021-02-04",390.8195,393.2604,388.398,391.081,437800.0],["2021-02-05",393.8416,398.7719,391.5653,392.2434,494500.0],["2021-02-08",392.9602,396.302,390.558,394.3841,378900.0],["2021-02-09",394.5584,396.5344,389.6088,391.0617,677100.0],["2021-02-10",394.7618,394.7618,388.059,389.2407,742100.0],["2021-02-11",390.1318,391.9528,385.279,387.4584,341000.0],["2021-02-12",385.0369,389.4731,382.6056,383.5936,716200.0],["2021-02-16",385.4922,385.6568,371.573,371.7571,774700.0],["2021-02-17",371.757,375.9996,365.1123,374.9729,1517100.0],["2021-02-18",373.7428,383.9133,372.4933,383.1384,574100.0],["2021-02-19",383.1383,384.3394,374.6338,376.7067,736000.0],["2021-02-22",374.7888,377.9077,370.5559,371.8732,813400.0],["2021-02-23",373.9945,379.5737,365.3544,375.6702,1053100.0],["2021-02-24",374.9244,376.1643,361.5381,366.9333,1298500.0],["2021-02-25",366.0809,369.2773,361.6059,367.2142,747400.0],["2021-02-26",369.8198,373.4231,365.771,365.771,531700.0],["2021-03-01",367.8147,376.048,367.8147,372.8419,819200.0],["2021-03-02",374.876,375.2247,366.1778,369.1321,502900.0],["2021-03-03",367.8631,373.888,366.817,368.6477,796500.0],["2021-03-04",367.9698,368.5219,353.7698,360.2208,619100.0],["2021-03-05",363.0782,366.788,355.6779,365.1123,637100.0],["2021-03-08",366.4684,378.7602,364.1244,373.2875,909100.0],["2021-03-09",374.1205,383.6323,374.1205,377.4429,731500.0],["2021-03-10",379.2929,379.4091,372.2703,373.9461,556900.0],["2021-03-11",374.2367,378.9636,371.9895,375.2828,395300.0],["2021-03-12",377.1039,378.2468,372.6966,374.2464,493100.0],["2021-03-15",374.9729,381.8113,373.4327,378.5955,543000.0],["2021-03-16",378.7117,380.1646,372.9387,375.8058,574900.0],["2021-03-17",380.184,386.7513,377.5591,381.201,671500.0],["2021-03-18",386.6351,395.188,384.9787,388.6788,794800.0],["2021-03-19",388.1462,389.7056,382.1892,382.6057,1157800.0],["2021-03-22",381.0462,390.9067,378.7505,388.6983,488300.0],["2021-03-23",385.9958,393.9869,385.9958,391.9625,547400.0],["2021-03-24",391.3329,397.3674,390.9842,393.5317,690700.0],["2021-03-25",393.4639,393.5026,385.3953,390.6936,631100.0],["2021-03-26",391.5169,397.687,389.1825,397.4836,448000.0],["2021-03-29",394.9071,396.9509,389.1632,395.5367,430500.0],["2021-03-30",395.1977,395.5755,389.2697,390.3643,347100.0],["2021-03-31",391.9915,394.3162,389.105,390.6839,609900.0],["2021-04-01",393.1602,399.174,391.4336,398.0295,421800.0],["2021-04-05",399.824,404.4701,399.824,402.3847,249400.0],["2021-04-06",404.5187,407.7196,401.7542,403.1607,479200.0],["2021-04-07",401.6475,405.9542,401.6475,402.2877,329000.0],["2021-04-08",404.9067,409.3686,404.4508,405.6439,381700.0],["2021-04-09",407.3898,410.29,405.9058,408.9224,339400.0],["2021-04-12",407.9136,413.0156,407.9136,412.8701,436900.0],["2021-04-13",412.7635,412.7635,407.9427,408.9612,285200.0],["2021-04-14",408.8932,412.7343,405.5662,406.4197,358800.0],["2021-04-15",408.5149,412.2396,407.5547,412.1912,359400.0],["2021-04-16",415.6928,415.6928,407.5742,410.5811,477200.0],["2021-04-19",411.5607,413.8304,408.6314,412.6859,533700.0],["2021-04-20",411.4151,415.1107,409.0872,413.7431,368700.0],["2021-04-21",414.1893,419.6115,412.6277,416.7501,387000.0],["2021-04-22",416.5948,421.6775,415.4211,418.1856,447400.0],["2021-04-23",419.6017,422.8124,417.0604,421.1828,346600.0],["2021-04-26",420.4651,424.7523,418.4669,419.3884,402300.0],["2021-04-27",419.175,434.491,417.1575,432.4734,792200.0],["2021-04-28",433.715,434.3939,425.8582,429.0591,332200.0],["2021-04-29",429.6313,434.9177,428.06,432.4637,297600.0],["2021-04-30",432.5219,434.1417,430.0679,433.036,514500.0],["2021-05-03",433.6568,436.0429,428.5838,431.7071,344600.0],["2021-05-04",431.6391,436.489,428.9329,434.9177,452300.0],["2021-05-05",435.9653,436.9547,428.8651,436.6346,449100.0],["2021-05-06",435.1893,438.6618,428.6322,432.8031,459700.0],["2021-05-07",432.8031,435.9943,430.7953,431.1154,327100.0],["2021-05-10",432.5412,436.974,430.6498,431.0572,402200.0],["2021-05-11",429.1754,431.2803,421.8521,427.1773,296800.0],["2021-05-12",426.5274,426.5274,414.393,416.4882,501400.0],["2021-05-13",417.332,425.8775,415.8188,424.3061,464600.0],["2021-05-14",426.5274,429.3306,424.2674,425.1888,353000.0],["2021-05-17",424.9464,426.5468,419.7473,420.0383,444800.0],["2021-05-18",419.0197,421.823,416.4008,419.8151,560600.0],["2021-05-19",417.817,419.2235,412.3755,418.3311,458900.0],["2021-05-20",417.3611,425.7514,417.3611,424.3643,683400.0],["2021-05-21",426.7698,430.3684,425.8095,426.6146,712800.0],["2021-05-24",429.3888,433.5209,427.7786,431.096,393800.0],["2021-05-25",432.0562,435.0728,430.3976,432.483,333000.0],["2021-05-26",433.0748,434.491,428.1861,431.0863,227700.0],["2021-05-27",433.356,435.684,431.8429,434.0544,443700.0],["2021-05-28",435.5483,438.4582,432.9681,436.4988,339900.0],["2021-06-01",440.66,441.2032,432.5704,434.9565,363300.0],["2021-06-02",436.1107,438.0022,433.5112,435.7712,310000.0],["2021-06-03",433.812,436.0914,431.1154,433.6762,353800.0],["2021-06-04",436.4891,439.2826,434.7044,437.5076,232400.0],["2021-06-07",437.3814,437.7306,432.58,433.3657,317700.0],["2021-06-08",434.1804,437.6433,431.2123,436.1883,347700.0],["2021-06-09",438.3417,439.1274,435.3639,437.4105,293000.0],["2021-06-10",438.6424,440.3205,437.847,440.0489,233800.0],["2021-06-11",441.3389,446.5671,440.4272,445.4516,387000.0],["2021-06-14",446.0627,452.61,444.3943,450.3403,582100.0],["2021-06-15",450.5537,450.5925,443.7542,448.8563,469100.0],["2021-06-16",449.9427,451.9505,439.6221,440.2138,468000.0],["2021-06-17",440.6696,442.1537,435.2862,441.2419,506400.0],["2021-06-18",436.9934,442.4835,435.7422,435.9167,657600.0],["2021-06-21",438.5745,445.4322,436.6636,444.5398,328600.0],["2021-06-22",444.2973,448.0996,443.3758,446.179,325600.0],["2021-06-23",444.986,447.8087,443.405,443.7057,278200.0],["2021-06-24",446.053,448.5459,442.8715,447.7408,363200.0],["2021-06-25",448.5071,452.6489,447.7117,452.0766,701700.0],["2021-06-28",449.7389,454.065,448.5458,453.9874,475000.0],["2021-06-29",454.8411,457.2078,453.0951,453.5898,450900.0],["2021-06-30",453.4636,457.9158,451.6982,456.0826,473900.0],["2021-07-01",456.3057,457.1593,454.3852,456.3154,477100.0],["2021-07-02",456.1796,459.7297,456.1796,458.4105,327600.0],["2021-07-06",457.5957,461.3689,455.0447,459.9236,332800.0],["2021-07-07",461.0434,469.5407,461.0434,467.9092,408900.0],["2021-07-08",463.7334,463.8791,458.7127,461.5192,402300.0],["2021-07-09",463.4615,467.482,462.403,467.2878,386800.0],["2021-07-12",469.5408,469.5408,466.7634,468.4143,261800.0],["2021-07-13",467.7151,469.2009,466.9285,467.8122,311600.0],["2021-07-14",467.7345,473.9206,466.9478,472.425,289600.0],["2021-07-15",470.9974,474.2118,469.531,472.5512,392500.0],["2021-07-16",472.6095,476.8728,470.8712,471.9492,342600.0],["2021-07-19",468.055,470.1915,464.0151,467.8122,408300.0],["2021-07-20",469.3853,478.9412,469.3853,477.368,475000.0],["2021-07-21",478.3975,480.5825,476.4163,479.5337,446300.0],["2021-07-22",480.6406,482.7577,476.4551,477.4068,587500.0],["2021-07-23",481.5925,484.7972,476.0474,482.2917,521000.0],["2021-07-26",481.6216,483.0783,472.4833,475.6394,492900.0],["2021-07-27",475.4161,479.1064,471.2596,479.0772,620300.0],["2021-07-28",479.1549,480.5922,471.8423,474.2604,377700.0],["2021-07-29",476.8243,478.8734,474.6101,477.6498,479200.0],["2021-07-30",476.6591,478.2129,474.9597,477.1544,407900.0],["2021-08-02",479.9222,479.9222,473.5515,474.2508,321200.0],["2021-08-03",475.0665,479.019,472.3765,478.077,345300.0],["2021-08-04",478.0576,481.6119,474.0371,475.9599,287400.0],["2021-08-05",477.9896,479.0287,472.3571,475.6783,365000.0],["2021-08-06",476.2415,477.941,472.9494,473.872,307000.0],["2021-08-09",473.1631,473.231,468.9387,471.347,301000.0],["2021-08-10",472.9591,472.9591,464.3938,465.5591,632800.0],["2021-08-11",466.9187,468.6279,461.4804,466.608,636300.0],["2021-08-12",466.2778,466.8021,461.9271,465.6562,470600.0],["2021-08-13",467.511,469.4727,463.9664,466.8798,268300.0],["2021-08-16",466.2292,472.3085,464.1024,471.182,288400.0],["2021-08-17",470.745,472.357,467.5014,471.9006,254200.0],["2021-08-18",469.463,471.7063,464.3937,464.452,289800.0],["2021-08-19",462.0631,466.3749,461.2862,463.3159,540200.0],["2021-08-20",465.4329,468.2297,464.1024,466.0836,883200.0],["2021-08-23",467.9869,470.8906,465.6854,468.3171,406400.0],["2021-08-24",470.5119,470.7838,464.7045,465.598,236700.0],["2021-08-25",465.394,467.4722,462.8302,465.6562,339500.0],["2021-08-26",465.3843,465.3843,462.1893,464.2869,236500.0],["2021-08-27",466.2486,469.1328,462.5583,464.7336,222300.0],["2021-08-30",465.1707,471.25,464.8017,468.7153,157100.0],["2021-08-31",468.1035,470.7838,465.6174,469.3271,288500.0],["2021-09-01",469.6768,471.4151,465.6174,469.2883,297700.0],["2021-09-02",471.1042,472.9591,468.8998,472.2016,214000.0],["2021-09-03",471.3373,475.1247,468.8513,472.1822,270700.0],["2021-09-07",472.5027,473.134,462.9663,462.976,305900.0],["2021-09-08",462.2573,469.4145,462.2573,468.5308,297000.0],["2021-09-09",468.288,472.4347,464.2093,465.0833,291300.0],["2021-09-10",466.977,467.851,459.9169,460.2762,334400.0],["2021-09-13",464.6463,464.6463,454.1387,458.2466,373400.0],["2021-09-14",458.402,458.8875,454.2941,455.1875,177300.0],["2021-09-15",454.3231,462.7525,452.5266,461.0919,249500.0],["2021-09-16",461.9174,461.9174,456.8578,460.0431,215700.0],["2021-09-17",457.4987,458.0523,452.4683,453.1772,706000.0],["2021-09-20",448.642,454.1775,444.6895,448.1856,386200.0],["2021-09-21",449.3122,452.4198,445.0101,445.214,407600.0],["2021-09-22",448.3896,450.6232,444.6896,447.6613,273100.0],["2021-09-23",449.0596,452.3323,448.5643,449.3704,264500.0],["2021-09-24",449.1664,452.5945,447.8942,452.5459,239900.0],["2021-09-27",449.9531,451.9731,445.6219,448.3993,377000.0],["2021-09-28",447.2048,447.7,438.7851,439.8339,279600.0],["2021-09-29",440.3583,445.6898,439.7077,442.388,208000.0],["2021-09-30",444.3886,446.3502,432.9292,433.2497,408000.0],["2021-10-01",435.8523,438.2025,426.714,434.6578,357400.0],["2021-10-04",439.0279,444.3886,431.6668,432.6282,547400.0],["2021-10-05",433.195,440.9933,431.717,434.5466,467400.0],["2021-10-06",431.3185,441.5282,430.1322,441.2754,510500.0],["2021-10-07",444.2216,449.6084,439.4765,440.8183,338300.0],["2021-10-08",441.499,443.327,436.0732,439.107,306400.0],["2021-10-11",438.7764,442.3838,438.7764,439.739,275100.0],["2021-10-12",441.0614,441.9171,438.1054,439.671,311900.0],["2021-10-13",440.6337,445.1163,438.689,443.823,512800.0],["2021-10-14",446.5163,450.3571,444.698,449.9974,234000.0],["2021-10-15",451.4656,456.8914,451.4656,454.1785,299800.0],["2021-10-18",451.6796,457.3095,450.892,455.5787,295700.0],["2021-10-19",459.3515,462.3172,456.3177,461.024,271700.0],["2021-10-20",461.763,463.5715,458.1069,461.8116,292100.0],["2021-10-21",460.0418,468.1513,457.1248,467.9374,418100.0],["2021-10-22",476.4553,491.0407,471.5935,473.7327,598600.0],["2021-10-25",471.1365,477.3109,465.4093,474.4328,457100.0],["2021-10-26",474.8217,477.6123,472.5366,474.8217,252600.0],["2021-10-27",476.6886,477.7582,467.422,467.8888,320900.0],["2021-10-28",467.9471,474.5786,467.9471,473.1103,308400.0],["2021-10-29",472.5659,474.8801,470.0474,474.3842,360900.0],["2021-11-01",475.687,477.1067,464.009,465.944,335500.0],["2021-11-02",466.9747,467.772,463.2311,465.7592,336800.0],["2021-11-03",464.7383,466.2455,456.4635,465.2634,299100.0],["2021-11-04",465.458,474.8023,465.458,474.1703,427200.0],["2021-11-05",474.4814,478.2638,469.5515,470.9128,345700.0],["2021-11-08",472.5074,475.1328,467.7818,474.9967,263400.0],["2021-11-09",474.9967,476.2122,471.224,475.8524,377600.0],["2021-11-10",474.5688,476.1927,468.5986,472.4783,285900.0],["2021-11-11",472.5172,472.5172,463.9021,466.0899,275000.0],["2021-11-12",469.2598,474.6564,464.9231,474.248,245200.0],["2021-11-15",473.3923,477.9624,471.8463,472.206,393700.0],["2021-11-16",473.5382,481.1614,472.4102,478.6819,284300.0],["2021-11-17",479.1681,479.9168,471.0198,477.2137,317800.0],["2021-11-18",478.3319,480.1988,471.4087,473.2076,367300.0],["2021-11-19",475.2885,487.6277,473.0812,484.6523,816100.0],["2021-11-22",486.1789,487.6763,478.4583,479.2362,290200.0],["2021-11-23",478.1764,478.1764,468.8515,472.2159,322200.0],["2021-11-24",470.6211,471.7101,463.7854,471.467,340000.0],["2021-11-26",467.0234,471.681,460.5962,462.2297,280100.0],["2021-11-29",464.2424,469.5126,462.0838,468.1707,281300.0],["2021-11-30",464.787,466.158,448.5291,451.3198,759600.0],["2021-12-01",455.4232,459.9154,446.8761,446.8761,375300.0],["2021-12-02",448.1596,455.3745,447.7415,454.3535,440100.0],["2021-12-03",455.3843,457.0082,447.0707,453.1868,417800.0],["2021-12-06",455.7149,461.199,451.6213,459.1182,286800.0],["2021-12-07",462.1519,465.3801,456.4345,458.8848,473600.0],["2021-12-08",457.9221,460.0613,455.5982,458.8167,479200.0],["2021-12-09",458.4666,458.5639,454.2563,454.8884,252200.0],["2021-12-10",456.9692,460.5086,455.6468,460.3336,269800.0],["2021-12-13",461.3837,463.7465,458.136,462.8131,324200.0],["2021-12-14",460.6836,462.5992,448.85,453.4007,406100.0],["2021-12-15",454.373,468.3944,454.373,466.0121,542500.0],["2021-12-16",467.9082,474.9481,466.7317,473.4896,574300.0],["2021-12-17",473.2659,474.3743,460.2849,462.3755,849500.0],["2021-12-20",457.7568,458.2916,448.7528,454.091,394500.0],["2021-12-21",457.4457,461.1503,453.177,459.1667,281000.0],["2021-12-22",459.9349,461.3157,454.6939,459.8863,454700.0],["2021-12-23",460.7517,467.7624,460.7517,465.1078,373000.0],["2021-12-27",467.704,474.9675,465.9829,474.5299,282600.0],["2021-12-28",475.0357,479.2557,472.5075,478.4875,371000.0],["2021-12-29",476.776,480.6558,476.3677,477.4275,267000.0],["2021-12-30",476.6205,479.3723,475.5704,475.6384,314800.0],["2021-12-31",474.7536,480.3836,473.4798,478.2638,241800.0],["2022-01-03",477.447,478.7402,459.2542,461.8407,369400.0],["2022-01-04",462.3269,464.2035,456.0163,457.1637,569900.0],["2022-01-05",457.8832,461.2962,452.3991,453.634,494900.0],["2022-01-06",453.4882,462.2977,450.6003,458.4666,397400.0],["2022-01-07",456.8114,460.7449,448.8276,449.2657,375300.0],["2022-01-10",445.4393,446.5785,434.3691,441.6714,619000.0],["2022-01-11",440.0746,449.3242,433.4052,448.1461,514800.0],["2022-01-12",451.3786,454.504,449.1782,452.2744,344500.0],["2022-01-13",453.501,454.1242,442.1387,443.7257,422900.0],["2022-01-14",440.6393,440.7172,424.993,435.9951,754100.0],["2022-01-18",429.8124,434.223,426.0347,433.6875,731700.0],["2022-01-19",436.1411,442.236,430.3285,430.8153,529100.0],["2022-01-20",434.0186,439.4125,427.1252,428.1475,447500.0],["2022-01-21",429.2186,433.2299,425.6356,426.395,592700.0],["2022-01-24",421.0886,423.4351,408.334,422.997,967800.0],["2022-01-25",416.6099,419.8229,408.4216,416.5612,570500.0],["2022-01-26",420.4948,425.3142,409.2298,415.5681,623900.0],["2022-01-27",420.3001,421.7119,410.3884,412.3163,583500.0],["2022-01-28",412.5596,424.1556,406.5328,423.9901,539700.0],["2022-01-31",422.1986,425.7816,418.5475,425.6356,847600.0],["2022-02-01",425.5285,431.0393,421.079,430.3383,647700.0],["2022-02-02",433.8628,450.8918,433.8628,440.3959,896500.0],["2022-02-03",442.0316,452.2743,437.8352,449.2949,1082100.0],["2022-02-04",445.8385,445.8385,434.2522,436.1411,526000.0],["2022-02-07",436.6182,438.1858,431.1561,431.5359,419900.0],["2022-02-08",430.1825,436.4722,425.6064,434.0381,367500.0],["2022-02-09",438.137,445.6633,436.3942,442.0998,405200.0],["2022-02-10",437.806,439.2081,428.5273,430.6498,515800.0],["2022-02-11",431.1658,434.0381,422.8996,426.2879,469700.0],["2022-02-14",425.9861,431.9642,425.1,430.533,568700.0],["2022-02-15",434.6612,437.3971,427.8554,430.2993,460800.0],["2022-02-16",428.4689,434.1647,424.9833,433.2689,386100.0],["2022-02-17",430.0753,432.8794,425.8789,426.6383,416800.0],["2022-02-18",427.7289,431.1269,425.7427,428.722,731400.0],["2022-02-22",429.2283,432.305,422.3934,427.6316,524300.0],["2022-02-23",428.9069,430.5524,417.3596,417.8562,491800.0],["2022-02-24",409.4342,432.8307,408.9571,432.3536,552500.0],["2022-02-25",431.1269,438.2831,427.0181,436.5988,400800.0],["2022-02-28",434.4274,438.361,428.0793,436.4039,540800.0],["2022-03-01",437.3679,441.8369,431.419,434.4957,568300.0],["2022-03-02",437.4165,438.5459,430.7666,437.2412,571400.0],["2022-03-03",441.8563,444.4754,435.6737,438.0494,561900.0],["2022-03-04",435.8003,445.0791,432.5484,442.5963,444000.0],["2022-03-07",442.2945,443.755,433.0741,433.4344,460600.0],["2022-03-08",433.3955,435.9951,422.6952,426.9695,770500.0],["2022-03-09",431.2339,435.5666,427.5536,431.6039,381200.0],["2022-03-10",425.5674,428.683,422.7925,424.8859,496300.0],["2022-03-11",426.9889,427.836,420.7284,420.9134,440700.0],["2022-03-14",419.9008,428.7317,419.2582,423.6299,369200.0],["2022-03-15",426.8429,435.5862,424.3796,434.0478,321800.0],["2022-03-16",434.4762,441.9634,430.8542,441.5058,400200.0],["2022-03-17",439.1108,449.8013,438.8771,449.8013,360300.0],["2022-03-18",447.8734,456.422,443.9399,456.1883,905500.0],["2022-03-21",454.7181,456.0423,447.445,450.4731,391600.0],["2022-03-22",450.7943,452.0211,448.5646,451.6316,294100.0],["2022-03-23",450.3854,452.0504,447.5522,449.8402,259000.0],["2022-03-24",450.5412,451.7583,446.7246,449.2852,224900.0],["2022-03-25",450.5412,453.9003,447.2698,453.5789,205900.0],["2022-03-28",452.5956,460.0537,450.6288,459.8103,260800.0],["2022-03-29",465.915,467.1223,458.1843,464.0651,297300.0],["2022-03-30",463.2083,467.7941,461.6505,465.7105,383500.0],["2022-03-31",463.6561,467.9596,459.635,459.781,601200.0],["2022-04-01",459.9855,465.8857,458.4666,464.3766,397900.0],["2022-04-04",465.6245,469.7678,462.8265,469.1829,395300.0],["2022-04-05",467.1259,473.0728,464.0744,464.7666,629800.0],["2022-04-06",463.4602,470.0408,459.4534,467.3501,491900.0],["2022-04-07",466.0534,475.978,464.7178,473.0922,681100.0],["2022-04-08",472.9266,474.5059,469.4949,470.0603,479500.0],["2022-04-11",469.9043,471.7371,465.6634,468.7149,413800.0],["2022-04-12",469.6118,471.9516,458.4784,458.6929,479700.0],["2022-04-13",458.8587,460.243,454.959,457.2306,434700.0],["2022-04-14",457.0063,460.2722,449.2558,449.5873,347000.0],["2022-04-18",448.2907,450.4063,441.9636,445.1515,236400.0],["2022-04-19",446.3312,452.2099,445.1905,451.1375,371000.0],["2022-04-20",455.2515,458.6637,453.1067,457.0063,635600.0],["2022-04-21",461.3934,465.1175,455.8072,457.5035,562800.0],["2022-04-22",455.8852,458.8976,442.373,442.685,620700.0],["2022-04-25",443.5039,444.5373,435.8997,443.8451,1039100.0],["2022-04-26",448.8659,464.4351,444.5568,460.165,1022200.0],["2022-04-27",462.0174,467.2429,456.2947,462.7778,776700.0],["2022-04-28",467.7107,475.237,465.0297,471.2594,553000.0],["2022-04-29",466.4824,469.5729,454.2279,458.1275,2822200.0],["2022-05-02",454.3058,458.0007,441.2811,447.7544,805300.0],["2022-05-03",448.8269,449.3046,437.8592,439.809,761700.0],["2022-05-04",438.0542,454.5593,435.9289,452.7363,822600.0],["2022-05-05",449.7822,453.9354,429.319,432.3705,763800.0],["2022-05-06",428.9681,430.8009,421.4418,428.2759,676800.0],["2022-05-09",422.3971,425.3121,420.3303,422.0559,574300.0],["2022-05-10",426.0043,427.5252,414.9001,419.7844,674000.0],["2022-05-11",417.8054,423.3916,414.7539,418.5951,642600.0],["2022-05-12",413.1454,421.1688,411.5368,418.0784,679700.0],["2022-05-13",420.3792,424.4347,413.7205,419.531,655200.0],["2022-05-16",418.1564,422.5629,413.9838,419.0728,480100.0],["2022-05-17",424.9028,427.9835,418.1857,421.9001,472500.0],["2022-05-18",418.5853,419.2092,400.491,401.154,643500.0],["2022-05-19",397.8783,405.8335,391.9703,402.8113,685600.0],["2022-05-20",406.3405,411.6538,400.3351,406.9839,663400.0],["2022-05-23",412.5409,415.4363,407.988,413.272,624800.0],["2022-05-24",411.3125,418.2344,410.4449,416.2553,510700.0],["2022-05-25",414.13,416.8889,412.5799,415.0561,529300.0],["2022-05-26",417.6494,423.7231,416.5478,421.666,412000.0],["2022-05-27",426.0921,432.7507,425.1855,432.741,387900.0],["2022-05-31",428.5878,434.4665,426.1701,431.3371,2166300.0],["2022-06-01",432.5557,434.369,418.7608,420.0184,640100.0],["2022-06-02",421.081,430.6643,418.751,430.3621,462700.0],["2022-06-03",428.0809,428.1979,419.5407,421.2175,511100.0],["2022-06-06",421.9292,421.9292,412.7163,414.5394,787000.0],["2022-06-07",411.0688,418.0686,409.4797,417.5129,456700.0],["2022-06-08",414.4907,415.8458,406.8475,407.5689,451100.0],["2022-06-09",404.8099,407.3739,395.6458,396.0358,407500.0],["2022-06-10",390.1181,390.1864,379.0042,380.8858,742400.0],["2022-06-13",373.7689,382.582,372.0823,375.5627,1260000.0],["2022-06-14",375.592,379.1016,370.1033,371.1074,912800.0],["2022-06-15",375.0753,380.0083,371.8971,374.6658,789000.0],["2022-06-16",366.7106,370.6103,362.2651,362.9475,807500.0],["2022-06-17",362.6647,368.1047,360.2372,365.3067,1620300.0],["2022-06-21",366.8958,373.6227,366.8958,373.028,649200.0],["2022-06-22",369.1868,375.8064,368.2119,373.7201,548600.0],["2022-06-23",375.8065,384.6489,373.3985,384.3857,734200.0],["2022-06-24",387.671,398.6485,386.6181,397.4786,945600.0],["2022-06-27",396.2307,396.416,387.7101,388.7629,505900.0],["2022-06-28",389.9718,392.3018,381.6168,381.8605,467800.0],["2022-06-29",383.4205,384.9218,380.2521,383.674,366600.0],["2022-06-30",380.2131,386.472,377.4053,384.7464,525700.0],["2022-07-01",384.9316,391.6975,383.947,390.6154,392300.0],["2022-07-05",387.9733,391.8534,381.4804,391.5122,582300.0],["2022-07-06",393.7739,398.5412,389.2894,394.5929,628200.0],["2022-07-07",392.767,395.667,391.4391,392.894,440700.0],["2022-07-08",389.9159,395.2471,389.3203,392.5327,412700.0],["2022-07-11",388.9396,391.283,385.7468,387.9534,319000.0],["2022-07-12",388.7052,392.0347,380.2691,381.7142,605600.0],["2022-07-13",375.4554,378.2479,371.208,375.9534,419500.0],["2022-07-14",372.204,380.1421,371.7451,378.9803,380400.0],["2022-07-15",385.8931,387.8557,382.2902,385.8247,489100.0],["2022-07-18",385.1902,387.8558,381.4603,382.593,395800.0],["2022-07-19",387.143,395.5888,386.1861,394.5929,444600.0],["2022-07-20",395.2569,401.0274,393.099,398.7426,439900.0],["2022-07-21",398.6938,404.933,398.1959,402.99,412100.0],["2022-07-22",404.2301,407.7158,400.0901,401.2227,375600.0],["2022-07-25",399.143,405.5286,396.4676,403.6246,440900.0],["2022-07-26",402.3846,403.8004,399.2406,401.5351,529600.0],["2022-07-27",402.619,409.8346,401.5059,408.4188,551700.0],["2022-07-28",409.3561,426.9508,408.1161,425.4081,547900.0],["2022-07-29",424.4903,428.4154,421.7759,426.365,510500.0],["2022-08-01",422.6547,425.867,419.9403,422.186,396900.0],["2022-08-02",422.6645,422.6645,415.9761,416.2397,418200.0],["2022-08-03",416.6498,420.8873,414.2673,419.6668,432600.0],["2022-08-04",418.8369,421.8443,415.8296,420.6823,332400.0],["2022-08-05",417.1478,422.1568,416.3081,421.7272,310100.0],["2022-08-08",425.33,427.068,419.6668,420.8385,320900.0],["2022-08-09",418.8272,420.6433,416.1518,418.71,374400.0],["2022-08-10",428.4837,428.806,423.9337,428.3275,398000.0],["2022-08-11",429.6165,432.8581,423.1625,423.4651,292700.0],["2022-08-12",425.2617,429.1868,422.9769,428.7377,282700.0],["2022-08-15",427.3707,431.1006,425.0469,429.0404,244600.0],["2022-08-16",426.3064,429.6555,424.2267,426.033,355500.0],["2022-08-17",422.3422,425.9452,419.9989,423.758,316900.0],["2022-08-18",425.3593,425.3593,421.151,423.5139,318000.0],["2022-08-19",421.6783,423.2503,417.0892,423.0941,325400.0],["2022-08-22",419.0908,420.2722,411.5335,412.1681,376800.0],["2022-08-23",408.6042,411.0648,403.1462,406.8955,699700.0],["2022-08-24",409.2584,410.8109,406.9248,408.7409,470600.0],["2022-08-25",411.3089,414.902,409.0144,414.5994,432300.0],["2022-08-26",416.8354,418.8761,399.8558,400.1584,372100.0],["2022-08-29",396.7019,402.1893,396.5555,399.5042,318500.0],["2022-08-30",401.6816,403.7516,394.4563,398.1275,566300.0],["2022-08-31",401.2715,402.6873,392.9526,393.0795,630100.0],["2022-09-01",388.9884,396.0868,388.9884,395.5888,493700.0],["2022-09-02",400.1876,400.7148,389.994,391.4586,295500.0],["2022-09-06",389.047,391.3903,385.776,387.5531,502600.0],["2022-09-07",388.383,398.3618,387.9631,397.2389,364600.0],["2022-09-08",394.8272,400.1974,394.8272,398.4496,334100.0],["2022-09-09",399.5433,401.955,398.5278,400.4806,542800.0],["2022-09-12",402.9997,403.9761,397.4343,399.6019,1085900.0],["2022-09-13",392.2886,394.544,384.8191,385.8443,526700.0],["2022-09-14",386.2056,389.5352,384.8484,386.8403,436400.0],["2022-09-15",385.6979,387.3773,374.8403,374.938,582600.0],["2022-09-16",371.6963,376.1096,369.8509,373.0828,891000.0],["2022-09-19",370.8175,374.4791,368.2301,373.3269,640800.0],["2022-09-20",370.6418,370.9444,364.0706,369.6068,700500.0],["2022-09-21",372.1748,374.9478,363.4067,363.6117,370400.0],["2022-09-22",361.7077,369.4408,361.7077,366.7069,662600.0],["2022-09-23",364.8908,369.519,363.1138,369.0796,744900.0],["2022-09-26",369.929,372.5751,365.7598,368.1715,791900.0],["2022-09-27",370.8956,371.9794,356.357,358.2414,583600.0],["2022-09-28",360.4677,363.5238,356.9429,361.7858,531000.0],["2022-09-29",359.3839,360.5555,355.1365,358.095,446300.0],["2022-09-30",357.2065,359.5596,350.7427,351.1528,663400.0],["2022-10-03",354.5311,365.4668,353.1544,363.4554,514500.0],["2022-10-04",367.8299,373.8836,367.244,370.9836,445900.0],["2022-10-05",366.1523,374.8173,366.1523,372.0789,478900.0],["2022-10-06",371.8247,375.942,371.1499,371.9616,570200.0],["2022-10-07",368.4798,369.6045,359.1497,361.2426,577200.0],["2022-10-10",362.9248,363.7169,356.47,357.0861,419400.0],["2022-10-11",356.9689,364.4702,355.0227,356.1181,540100.0],["2022-10-12",357.184,361.7219,356.9688,357.8979,699700.0],["2022-10-13",349.3405,364.0495,348.382,362.3478,483000.0],["2022-10-14",366.1719,368.6364,354.7391,355.1889,469900.0],["2022-10-17",363.0324,364.9004,361.2427,362.7781,373400.0],["2022-10-18",372.4994,372.4994,362.162,367.1302,440300.0],["2022-10-19",362.5923,366.7683,360.7438,363.2573,248700.0],["2022-10-20",364.2647,365.6437,358.7782,359.3259,451400.0],["2022-10-21",358.9248,364.382,357.0764,362.5728,744400.0],["2022-10-24",365.5948,367.541,362.4065,364.5483,1057300.0],["2022-10-25",365.9077,371.6192,364.9102,369.6828,1220900.0],["2022-10-26",376.6853,389.1059,373.4384,380.0985,1385600.0],["2022-10-27",384.1083,393.6242,384.1083,391.5606,1003400.0],["2022-10-28",392.0789,404.7537,392.0789,404.6071,773600.0],["2022-10-31",402.8956,407.5704,401.8687,405.4188,745700.0],["2022-11-01",407.5215,409.0178,400.431,404.6071,570000.0],["2022-11-02",404.5288,407.7464,393.3992,394.2501,522700.0],["2022-11-03",387.052,393.5362,385.321,388.9689,630000.0],["2022-11-04",394.1327,395.0031,380.1082,387.3161,857500.0],["2022-11-07",388.92,403.9616,388.92,403.541,725300.0],["2022-11-08",406.7782,414.7685,404.1279,407.2672,873000.0],["2022-11-09",405.6535,408.6364,404.8026,407.0423,549600.0],["2022-11-10",428.0594,428.7831,420.1083,428.7831,647400.0],["2022-11-11",428.3626,433.0178,424.4017,428.7146,609200.0],["2022-11-14",428.4604,431.766,422.5728,423.0716,521800.0],["2022-11-15",426.6608,429.6926,422.4457,426.3577,469400.0],["2022-11-16",425.4286,425.5557,419.9909,421.9078,474700.0],["2022-11-17",415.7954,421.3602,413.3113,420.167,458200.0],["2022-11-18",418.5729,425.4091,412.9983,423.4824,401500.0],["2022-11-21",422.1523,428.7147,422.0448,424.9396,406200.0],["2022-11-22",426.1328,427.4922,418.1523,423.2184,557000.0],["2022-11-23",423.8834,426.3773,422.2306,424.079,651400.0],["2022-11-25",423.8736,429.3015,423.0325,426.7783,177700.0],["2022-11-28",425.0961,425.898,413.7122,414.7,549200.0],["2022-11-29",413.1352,416.0007,411.4335,415.8932,437500.0],["2022-11-30",414.6511,429.282,413.1157,429.2331,589500.0],["2022-12-01",432.3919,436.48,430.876,434.9445,389900.0],["2022-12-02",427.9909,435.7562,427.1694,434.1034,292900.0],["2022-12-05",433.5264,433.5264,425.9371,427.2086,261100.0],["2022-12-06",427.2183,427.2183,421.4482,424.5093,275900.0],["2022-12-07",424.5191,429.7612,421.81,424.6658,251200.0],["2022-12-08",424.7733,429.3993,423.2672,424.0887,276500.0],["2022-12-09",422.9347,425.2721,421.0667,421.8393,270300.0],["2022-12-12",424.2453,430.2991,422.4849,430.2013,316100.0],["2022-12-13",440.0985,441.321,430.3284,434.0839,421600.0],["2022-12-14",433.3993,438.6414,425.8883,429.1352,377900.0],["2022-12-15",425.282,426.1915,417.5656,420.1475,462700.0],["2022-12-16",416.7734,418.0252,411.8247,415.0227,655100.0],["2022-12-19",414.7,418.7,412.1377,414.035,282200.0],["2022-12-20",412.6365,417.7807,411.4433,415.1695,301000.0],["2022-12-21",417.8296,423.2966,415.4921,421.3601,251000.0],["2022-12-22",417.0277,419.3064,411.6682,419.0815,369900.0],["2022-12-23",417.6437,420.7929,415.8442,420.6461,189900.0],["2022-12-27",420.8711,424.3919,418.8466,423.6193,287800.0],["2022-12-28",424.2941,426.7391,416.6169,416.8027,200700.0],["2022-12-29",419.4237,428.1865,418.5533,427.2574,227500.0],["2022-12-30",424.8516,426.8761,418.8858,422.5826,271600.0],["2023-01-03",426.2208,427.1107,420.5679,424.9005,334900.0],["2023-01-04",429.1841,435.4824,426.5044,432.9983,371300.0],["2023-01-05",429.8003,431.7758,424.5778,426.3284,254800.0],["2023-01-06",430.9254,434.7651,427.8888,434.5888,467300.0],["2023-01-09",434.9121,440.1917,433.1979,434.3341,517500.0],["2023-01-10",434.8043,436.7829,431.993,434.3831,323100.0],["2023-01-11",436.7927,443.1499,434.8434,442.856,304100.0],["2023-01-12",442.0528,444.1489,436.1462,441.994,345900.0],["2023-01-13",438.4873,442.7874,435.823,441.7491,279600.0],["2023-01-17",441.7492,442.9246,434.6084,435.9503,512300.0],["2023-01-18",438.9673,439.5354,427.83,428.8487,517400.0],["2023-01-19",426.8897,430.1026,423.334,423.334,463200.0],["2023-01-20",423.4515,433.7366,418.9751,432.5514,462700.0],["2023-01-23",432.9627,435.4703,430.798,433.9619,503700.0],["2023-01-24",435.0001,437.7526,431.944,437.0474,382400.0],["2023-01-25",430.269,435.774,427.4774,435.1373,382000.0],["2023-01-26",437.3706,439.7509,431.5424,435.3528,697700.0],["2023-01-27",429.3581,433.384,423.9217,425.2245,669100.0],["2023-01-30",424.2939,424.6759,414.1068,414.8121,808800.0],["2023-01-31",417.0454,419.4158,411.4914,418.0151,929000.0],["2023-02-01",413.2937,427.4479,411.6481,425.0285,832900.0],["2023-02-02",425.9983,431.6404,422.7756,423.6964,806900.0],["2023-02-03",420.3268,423.5005,416.82,421.5316,779000.0],["2023-02-06",420.7578,421.9724,417.4764,421.2769,329200.0],["2023-02-07",420.219,427.0366,416.9474,425.6554,411200.0],["2023-02-08",423.3242,426.0962,417.3392,419.1513,499100.0],["2023-02-09",422.5405,424.6465,418.3187,419.886,412900.0],["2023-02-10",418.9946,420.9635,416.7025,418.6518,463100.0],["2023-02-13",418.26,422.0312,417.8878,420.8851,418800.0],["2023-02-14",420.7774,423.4809,415.008,418.0249,313500.0],["2023-02-15",416.8984,417.3588,412.0792,412.9607,690600.0],["2023-02-16",411.2955,417.5547,409.2091,414.3124,641900.0],["2023-02-17",414.5378,420.5913,412.2163,418.9261,601700.0],["2023-02-21",415.7426,417.9367,410.5021,414.5475,639000.0],["2023-02-22",418.789,419.2787,412.3241,412.9706,390800.0],["2023-02-23",418.642,423.2556,416.918,422.2173,586800.0],["2023-02-24",416.4968,420.4541,415.6348,419.6705,402700.0],["2023-02-27",422.7267,424.7054,419.2984,420.2093,330200.0],["2023-02-28",418.4265,422.3348,418.1522,421.3945,584400.0],["2023-03-01",420.0623,423.0891,411.4621,412.5787,539200.0],["2023-03-02",411.4033,418.7792,410.5413,417.9172,389300.0],["2023-03-03",417.5547,422.4034,416.6143,421.3063,433600.0],["2023-03-06",421.6688,424.9208,419.9937,420.1603,315500.0],["2023-03-07",420.7284,423.3535,412.9803,413.5386,376100.0],["2023-03-08",413.852,417.251,413.519,415.8111,409500.0],["2023-03-09",419.0828,424.2743,413.8129,414.1459,486700.0],["2023-03-10",413.9207,416.4675,408.9545,411.7265,847900.0],["2023-03-13",412.0007,417.7702,409.6205,412.8529,771900.0],["2023-03-14",417.5743,421.1202,414.4398,419.3081,648500.0],["2023-03-15",415.0373,417.7507,408.2492,412.3142,787500.0],["2023-03-16",410.5217,421.7961,408.7977,419.6509,903700.0],["2023-03-17",423.2164,423.4124,416.0169,416.9474,1642200.0],["2023-03-20",418.7008,429.0544,418.7008,423.334,561900.0],["2023-03-21",424.8228,427.0855,413.8913,421.6295,948200.0],["2023-03-22",423.1087,426.9092,419.2885,419.8076,854100.0],["2023-03-23",419.9643,423.7355,415.7622,416.3499,852600.0],["2023-03-24",416.4577,421.8843,415.2822,420.797,673300.0],["2023-03-27",424.2351,424.2743,420.7675,421.4532,393700.0],["2023-03-28",420.7088,425.2244,420.0623,423.1576,409800.0],["2023-03-29",425.4105,426.6643,423.5004,425.4497,809900.0],["2023-03-30",427.0757,430.0045,426.2627,428.0553,436900.0],["2023-03-31",430.0242,431.6698,427.4187,431.6698,957000.0],["2023-04-03",431.2289,434.5104,429.8184,431.7677,609700.0],["2023-04-04",432.904,435.4801,427.8888,428.0651,590900.0],["2023-04-05",429.1276,429.4513,425.7625,429.1178,450100.0],["2023-04-06",430.0007,430.0007,425.0463,427.45,363500.0],["2023-04-10",425.6448,428.0876,422.937,427.9797,359100.0],["2023-04-11",428.2348,431.1878,427.5284,430.403,410900.0],["2023-04-12",431.9138,437.133,431.9138,434.1016,659800.0],["2023-04-13",434.3566,436.0245,428.794,434.131,729500.0],["2023-04-14",433.5915,436.7505,429.7751,431.5803,456700.0],["2023-04-17",431.855,434.8767,430.7562,434.5333,410400.0],["2023-04-18",435.583,437.192,432.0315,433.356,327900.0],["2023-04-19",433.3265,436.0146,431.541,434.6706,374100.0],["2023-04-20",435.2101,437.6431,432.5612,434.7981,484100.0],["2023-04-21",437.1821,439.8702,434.8177,436.9761,506600.0],["2023-04-24",438.5949,439.8114,437.035,439.2816,469700.0],["2023-04-25",438.428,438.742,429.0196,429.0785,530700.0],["2023-04-26",427.7344,429.206,421.8873,422.8879,646900.0],["2023-04-27",427.244,445.5408,427.244,444.4028,823500.0],["2023-04-28",443.4413,448.4349,443.0587,446.1686,560600.0],["2023-05-01",446.8751,453.7229,445.3642,449.9458,446000.0],["2023-05-02",450.9072,454.9198,448.2485,451.9962,687700.0],["2023-05-03",453.4384,454.3606,447.5422,447.7776,406700.0],["2023-05-04",448.69,449.573,443.1274,444.8933,376100.0],["2023-05-05",447.2773,452.1041,446.8162,449.4454,329700.0],["2023-05-08",447.5323,451.6135,447.5323,449.5729,341900.0],["2023-05-09",449.7103,451.7902,448.3859,448.8862,261900.0],["2023-05-10",452.0551,452.8203,446.3649,450.6031,449700.0],["2023-05-11",450.6816,450.6816,446.8456,449.779,344800.0],["2023-05-12",449.9556,453.7916,449.5926,452.9675,403700.0],["2023-05-15",453.5659,455.116,450.8483,453.1342,338700.0],["2023-05-16",450.5541,453.1539,449.5828,451.1231,307400.0],["2023-05-17",453.046,453.046,445.3348,445.8253,626900.0],["2023-05-18",444.9521,450.76,443.8239,449.828,360100.0],["2023-05-19",451.1427,452.2709,446.8849,449.053,340600.0],["2023-05-22",448.4251,450.7797,446.2374,448.6214,333600.0],["2023-05-23",446.0411,447.807,440.3705,441.4595,435800.0],["2023-05-24",439.8899,440.2235,433.0323,433.5228,641600.0],["2023-05-25",436.0735,442.8036,432.7085,440.9298,526800.0],["2023-05-26",443.0685,446.6985,437.1037,441.4399,524100.0],["2023-05-30",442.1071,447.1694,440.7924,443.1765,619700.0],["2023-05-31",439.6446,448.0327,439.6446,445.6193,2362400.0],["2023-06-01",441.6263,445.5702,438.3986,444.2262,604500.0],["2023-06-02",446.4237,452.5161,445.4623,450.1714,507400.0],["2023-06-05",449.5435,449.8182,443.7847,446.2766,366300.0],["2023-06-06",447.6207,449.0825,442.7938,445.3741,370700.0],["2023-06-07",442.9704,445.0798,439.4681,442.0385,594800.0],["2023-06-08",441.4301,444.2359,440.3509,443.6571,357300.0],["2023-06-09",443.4315,444.697,440.9003,443.2451,516200.0],["2023-06-12",444.4911,445.5605,439.6446,445.4133,441500.0],["2023-06-13",445.4133,451.2114,445.2269,447.2871,302600.0],["2023-06-14",447.3656,449.5436,444.5794,447.7973,371900.0],["2023-06-15",445.5604,453.9682,445.5604,452.4083,396900.0],["2023-06-16",454.6255,455.2338,448.6018,450.093,1015400.0],["2023-06-20",447.8757,450.2303,445.9332,447.1203,425400.0],["2023-06-21",447.2086,449.3768,444.5892,447.6893,447100.0],["2023-06-22",450.5246,453.6542,445.3642,453.2716,516200.0],["2023-06-23",452.1826,456.6367,451.7509,452.0845,670300.0],["2023-06-26",451.4174,453.046,448.7784,451.4861,363500.0],["2023-06-27",456.3324,463.1018,456.0185,461.9539,622900.0],["2023-06-28",462.0521,463.769,460.7179,462.2189,576600.0],["2023-06-29",461.8167,467.5755,461.3654,467.1144,342900.0],["2023-06-30",468.9784,473.609,467.8992,471.696,556400.0],["2023-07-03",468.792,468.9883,463.406,468.3506,297100.0],["2023-07-05",464.1025,468.0562,462.9939,467.9385,352800.0],["2023-07-06",464.5244,470.5678,463.3472,467.968,517100.0],["2023-07-07",464.2964,471.2229,464.2964,468.0593,392600.0],["2023-07-10",468.5801,473.6496,465.3477,467.3127,330200.0],["2023-07-11",468.4916,469.9064,464.7091,468.5604,486800.0],["2023-07-12",471.6846,473.4531,467.401,468.8649,379600.0],["2023-07-13",470.5548,471.832,467.46,470.4565,430100.0],["2023-07-14",469.6018,472.5394,468.6291,469.2579,349900.0],["2023-07-17",467.2733,468.7175,464.2964,468.1772,708800.0],["2023-07-18",465.3379,472.0481,463.9034,471.7829,537100.0],["2023-07-19",472.5296,474.7303,470.9478,474.1703,568200.0],["2023-07-20",474.072,477.9331,471.9007,473.1484,471600.0],["2023-07-21",491.2358,493.2007,484.6532,490.6267,838000.0],["2023-07-24",491.3635,493.3285,483.4939,486.4807,745400.0],["2023-07-25",483.1206,487.5221,479.1907,485.6947,720000.0],["2023-07-26",482.4918,486.3431,478.4833,485.1936,450900.0],["2023-07-27",488.5046,489.2709,480.2125,482.5803,421000.0],["2023-07-28",485.8617,486.9129,480.7823,483.769,339000.0],["2023-07-31",485.9305,485.9305,481.5781,484.4076,354800.0],["2023-08-01",482.8946,485.7045,481.1557,484.0146,279800.0],["2023-08-02",481.303,485.3115,479.7605,482.5508,338600.0],["2023-08-03",480.5564,485.0266,480.5072,482.3641,303000.0],["2023-08-04",485.675,485.675,477.658,478.1787,234000.0],["2023-08-07",479.8883,484.1424,479.7114,484.0638,312700.0],["2023-08-08",484.0638,484.162,479.3283,482.6687,353100.0],["2023-08-09",484.3585,484.3585,479.1318,479.9964,372700.0],["2023-08-10",484.3585,486.2743,478.7093,479.4265,235000.0],["2023-08-11",479.0335,482.0988,477.6482,480.5367,319600.0],["2023-08-14",480.4581,489.1431,480.4385,487.5122,376700.0],["2023-08-15",486.7459,488.7895,485.3606,486.1368,370000.0],["2023-08-16",486.3628,488.9663,483.5726,486.9523,364000.0],["2023-08-17",486.3922,488.1214,477.6482,478.1984,346000.0],["2023-08-18",475.359,478.6994,473.6397,475.8503,256100.0],["2023-08-21",475.8699,478.8861,474.2783,477.4714,287000.0],["2023-08-22",478.7683,482.3641,476.99,479.0237,258200.0],["2023-08-23",479.5444,485.3213,479.1121,484.4273,253400.0],["2023-08-24",486.3234,489.6835,479.9374,480.1437,229000.0],["2023-08-25",482.2168,487.8463,481.3326,486.1172,206300.0],["2023-08-28",486.6968,488.3572,484.9578,486.9523,170600.0],["2023-08-29",485.3017,489.8407,485.3017,489.4183,238600.0],["2023-08-30",490.3516,495.2737,488.7207,493.8099,298500.0],["2023-08-31",495.8829,495.8829,490.1256,490.3123,395800.0],["2023-09-01",491.5994,492.5033,487.8856,490.7839,248800.0],["2023-09-05",490.2435,493.5544,482.5311,484.7417,299000.0],["2023-09-06",484.7417,488.3375,483.3957,486.3235,254300.0],["2023-09-07",485.1543,487.4533,483.8574,485.675,264300.0],["2023-09-08",486.7459,488.3277,481.3423,482.8947,382900.0],["2023-09-11",481.6862,489.8407,481.6862,489.1333,285200.0],["2023-09-12",487.7186,488.6225,483.4055,485.0364,307000.0],["2023-09-13",486.2645,490.44,486.1663,486.7951,373400.0],["2023-09-14",487.4336,491.7958,486.9031,490.666,309800.0],["2023-09-15",490.8821,491.0982,484.7515,487.1192,725600.0],["2023-09-18",487.9445,493.8295,487.4533,490.4105,229300.0],["2023-09-19",489.1628,494.9594,488.4652,493.9474,316400.0],["2023-09-20",494.3601,499.9799,493.3973,495.3131,455500.0],["2023-09-21",493.7018,493.7411,485.9403,486.9424,472700.0],["2023-09-22",484.9382,490.4204,483.9557,486.294,436000.0],["2023-09-25",486.068,486.2841,480.8609,483.9557,437900.0],["2023-09-26",480.5563,481.1851,473.9148,474.9857,377000.0],["2023-09-27",477.6286,481.4996,474.976,478.1002,488500.0],["2023-09-28",478.1002,480.6252,475.9093,478.9451,411800.0],["2023-09-29",480.9297,480.9297,474.4945,475.7914,422900.0],["2023-10-02",475.3197,476.3513,472.392,475.3983,330200.0],["2023-10-03",471.3604,475.8798,470.9281,471.606,356600.0],["2023-10-04",472.9816,480.5957,472.9816,479.5936,359100.0],["2023-10-05",480.118,483.6992,476.5171,481.2789,398200.0],["2023-10-06",480.177,488.8348,476.0645,486.8376,423700.0],["2023-10-09",484.3977,491.5995,484.2796,491.4912,275400.0],["2023-10-10",491.324,495.8595,488.6086,489.1595,416100.0],["2023-10-11",490.7828,494.8757,489.8187,493.9213,247200.0],["2023-10-12",493.8918,497.3451,490.6254,494.187,251800.0],["2023-10-13",493.9902,495.279,487.7821,489.799,314100.0],["2023-10-16",492.2488,497.3648,490.773,493.8033,282000.0],["2023-10-17",491.3043,494.5805,489.0316,491.8552,396500.0],["2023-10-18",491.0977,491.0977,484.5157,484.9388,289400.0],["2023-10-19",483.8565,487.7526,479.5866,479.6555,428300.0],["2023-10-20",482.0856,482.0856,473.2211,474.3329,481600.0],["2023-10-23",474.3329,474.9921,469.9056,470.1024,458300.0],["2023-10-24",473.3294,478.8783,470.673,474.756,638200.0],["2023-10-25",476.9401,497.2566,471.4207,473.4376,911300.0],["2023-10-26",475.1298,477.8453,470.6336,472.621,509800.0],["2023-10-27",470.9779,474.4608,466.7966,467.8887,450100.0],["2023-10-30",471.1354,478.6716,468.3314,476.9696,509800.0],["2023-10-31",478.9078,483.6598,476.1825,480.6787,843900.0],["2023-11-01",482.2136,483.7188,475.7497,479.2817,602500.0],["2023-11-02",479.4981,487.0049,478.957,486.0702,722800.0],["2023-11-03",487.3295,497.5714,487.3295,494.4231,613200.0],["2023-11-06",496.5089,498.7422,494.4624,495.0724,517100.0],["2023-11-07",494.8756,499.7162,493.9508,498.8701,486400.0],["2023-11-08",501.7626,504.9305,499.3915,502.8055,419600.0],["2023-11-09",502.7464,505.1568,499.8637,501.5067,350100.0],["2023-11-10",503.1498,510.2237,502.0577,508.7971,534900.0],["2023-11-13",508.2855,511.0796,505.1766,508.6496,506200.0],["2023-11-14",510.332,517.1402,507.9314,516.2252,539500.0],["2023-11-15",516.599,519.9047,512.2799,512.4669,423500.0],["2023-11-16",513.8048,519.5407,512.7029,516.6186,384100.0],["2023-11-17",519.4817,519.4817,514.7887,516.2448,372500.0],["2023-11-20",519.826,521.4297,512.5849,516.2448,353100.0],["2023-11-21",516.048,519.9047,515.684,518.6356,325000.0],["2023-11-22",521.0854,523.1613,518.0256,519.9441,404100.0],["2023-11-24",518.7536,520.5934,516.1956,517.1008,280800.0],["2023-11-27",517.6321,519.5899,515.0839,516.5203,589300.0],["2023-11-28",517.5926,522.4233,516.8842,517.3762,434400.0],["2023-11-29",519.826,522.6989,516.7958,517.3369,377300.0],["2023-11-30",517.7305,530.6189,517.514,529.5563,1441800.0],["2023-12-01",529.5562,532.1241,525.0207,531.8486,608600.0],["2023-12-04",528.9169,533.2852,525.375,528.0806,486600.0],["2023-12-05",526.526,529.1824,524.8534,526.89,343300.0],["2023-12-06",529.2611,529.3693,523.3974,526.7228,351400.0],["2023-12-07",527.8248,527.8248,523.4467,526.1621,361400.0],["2023-12-08",524.8339,528.8972,523.122,527.933,394000.0],["2023-12-11",531.2781,535.6463,528.2773,531.4847,593500.0],["2023-12-12",533.344,536.2071,533.2654,534.6821,693500.0],["2023-12-13",536.0693,542.9956,535.7348,541.874,690600.0],["2023-12-14",541.8741,542.917,529.5366,530.127,985100.0],["2023-12-15",527.1065,533.2457,524.3615,532.803,8038300.0],["2023-12-18",535.6463,536.0497,530.3433,534.2,653300.0],["2023-12-19",535.0363,535.7545,529.0446,532.8128,499900.0],["2023-12-20",531.6912,536.1775,526.1718,526.2997,676200.0],["2023-12-21",529.8022,532.8325,526.949,531.5731,407700.0],["2023-12-22",534.3772,537.0434,532.6062,534.082,420800.0],["2023-12-26",534.8297,537.6435,532.9998,534.7707,443600.0],["2023-12-27",535.9022,536.1973,533.9738,534.9675,539400.0],["2023-12-28",535.3905,538.5388,534.7904,537.3287,267800.0],["2023-12-29",537.5943,539.9851,534.997,536.3645,398900.0],["2024-01-02",533.6196,536.4334,522.3546,525.8571,618500.0],["2024-01-03",525.857,528.7495,522.2266,522.4234,488400.0],["2024-01-04",517.5041,522.3742,515.0544,515.7037,601000.0],["2024-01-05",516.5204,518.1438,513.2737,514.6216,444000.0],["2024-01-08",514.6215,521.5479,514.3653,520.9863,509200.0],["2024-01-09",520.9764,525.1736,519.1635,523.6859,373000.0],["2024-01-10",521.1735,523.4889,519.5872,522.4839,401400.0],["2024-01-11",522.0602,525.0061,520.4049,524.5529,336300.0],["2024-01-12",527.9817,527.9817,523.2327,526.3166,435000.0],["2024-01-16",524.6317,529.6073,523.5479,529.3511,428800.0],["2024-01-17",527.7845,532.0409,524.7105,529.2723,427400.0],["2024-01-18",527.1245,534.2282,525.8042,533.9523,425000.0],["2024-01-19",535.2922,540.4353,533.3414,540.4057,427300.0],["2024-01-22",541.8936,545.2435,539.8147,541.8049,449200.0],["2024-01-23",541.8935,545.0463,537.8539,544.662,304000.0],["2024-01-24",545.263,546.0611,539.253,539.6964,353600.0],["2024-01-25",544.0513,545.2139,540.1792,543.5685,884500.0],["2024-01-26",544.7901,544.9281,538.3466,541.5782,426300.0],["2024-01-29",541.2137,547.9627,540.6422,547.7361,413000.0],["2024-01-30",550.0317,554.3964,546.9577,553.2929,621300.0],["2024-01-31",519.7054,541.2235,517.4393,529.0851,993200.0],["2024-02-01",530.632,538.2086,526.9274,537.7653,561900.0],["2024-02-02",536.0805,543.1449,530.6025,541.5192,489600.0],["2024-02-05",540.7013,541.4698,534.0705,537.8441,335600.0],["2024-02-06",540.2876,540.2876,533.8834,537.2628,348600.0],["2024-02-07",541.8935,542.5241,538.7505,540.6028,413600.0],["2024-02-08",542.7212,544.9282,532.4153,537.3022,508800.0],["2024-02-09",540.4057,542.6522,537.0755,542.1497,388000.0],["2024-02-12",540.7605,540.7605,532.0607,534.3169,343900.0],["2024-02-13",528.888,530.1591,524.1884,527.5284,433400.0],["2024-02-14",528.0013,533.9227,526.6712,533.7257,460900.0],["2024-02-15",535.1544,540.8393,530.3561,539.9033,420600.0],["2024-02-16",541.8443,542.3172,535.9721,537.5289,552700.0],["2024-02-20",537.5288,539.3613,531.8537,536.0903,440500.0],["2024-02-21",534.8883,541.4107,532.4941,540.928,381200.0],["2024-02-22",544.3764,550.4258,544.3764,547.1252,610300.0],["2024-02-23",550.9185,551.7165,546.7607,548.6622,985100.0],["2024-02-26",545.9133,548.3666,537.7849,539.8342,847200.0],["2024-02-27",539.9329,540.4748,534.5239,539.0363,852200.0],["2024-02-28",536.3663,537.7949,533.6863,535.4401,457300.0],["2024-02-29",538.1002,538.1002,531.3118,536.7011,817900.0],["2024-03-01",533.0951,541.7161,532.632,539.8835,781700.0],["2024-03-04",541.253,543.9231,537.4105,539.1544,521200.0],["2024-03-05",536.2184,536.2184,526.8486,529.095,431400.0],["2024-03-06",529.5777,538.1494,527.6958,532.2477,441900.0],["2024-03-07",537.1052,541.0462,535.2824,538.2678,301800.0],["2024-03-08",538.12,540.4649,536.3268,537.9033,310400.0],["2024-03-11",537.1742,546.0908,534.8982,545.7164,521400.0],["2024-03-12",546.4257,550.0318,545.4602,547.0169,465100.0],["2024-03-13",549.5489,549.5489,539.5879,541.4205,439500.0],["2024-03-14",541.5289,543.7064,535.8538,539.0165,375900.0],["2024-03-15",536.3958,543.6572,534.2972,539.2826,877100.0],["2024-03-18",540.514,543.0462,537.3908,538.11,373200.0],["2024-03-19",538.9378,544.1302,537.7358,543.736,317800.0],["2024-03-20",544.938,548.5736,541.992,545.8937,442400.0],["2024-03-21",548.347,550.3963,546.2878,548.081,425000.0],["2024-03-22",550.7312,550.7312,544.8886,548.1794,240500.0],["2024-03-25",545.8739,545.8739,539.7357,542.8196,576200.0],["2024-03-26",542.8196,547.4011,541.1053,546.2582,419000.0],["2024-03-27",549.5686,551.5884,548.337,550.9381,362800.0],["2024-03-28",551.7461,554.8497,549.5786,552.5738,478100.0],["2024-04-01",554.0615,556.6724,543.8936,545.4601,268400.0],["2024-04-02",543.864,544.7212,535.4104,537.8933,775300.0],["2024-04-03",534.9178,541.1644,534.9178,536.6519,927300.0],["2024-04-04",542.6999,546.9522,529.9232,530.0909,451500.0],["2024-04-05",530.3277,538.4969,529.6864,535.7443,338800.0],["2024-04-08",534.0867,538.2108,532.9718,535.9612,371900.0],["2024-04-09",537.1057,539.5427,533.9189,536.2079,315700.0],["2024-04-10",531.6005,532.6167,527.3382,528.8182,481800.0],["2024-04-11",530.5743,537.3819,528.5714,532.4193,398000.0],["2024-04-12",527.2297,537.6187,527.1803,528.6603,590600.0],["2024-04-15",535.1128,535.1128,519.9188,521.1916,800100.0],["2024-04-16",523.8949,525.0393,519.8991,519.9286,405300.0],["2024-04-17",521.2508,522.6123,518.6362,519.4255,447800.0],["2024-04-18",523.4114,524.4375,519.1295,520.2148,477300.0],["2024-04-19",522.9773,528.532,522.4643,527.2297,776900.0],["2024-04-22",531.7089,533.4355,527.2494,531.8964,584000.0],["2024-04-23",532.7252,536.3757,531.2748,532.3996,381500.0],["2024-04-24",529.0846,531.5018,526.7068,530.8112,631600.0],["2024-04-25",529.864,535.8429,526.618,533.179,552900.0],["2024-04-26",523.2832,533.0606,519.4749,519.7314,856100.0],["2024-04-29",515.4001,519.6129,504.7742,506.708,698100.0],["2024-04-30",506.0174,506.3232,501.5677,504.6164,901800.0],["2024-05-01",505.1491,516.3472,504.2809,507.8722,767700.0],["2024-05-02",508.5431,508.5431,501.4197,503.9849,694100.0],["2024-05-03",506.1061,512.5685,504.6558,510.2894,1067600.0],["2024-05-06",510.6644,511.868,505.899,508.6418,651700.0],["2024-05-07",510.9801,513.9597,509.5988,513.2986,309900.0],["2024-05-08",514.6799,521.1817,513.9498,514.0781,463200.0],["2024-05-09",513.6735,516.8011,513.0322,516.3275,311600.0],["2024-05-10",515.0351,519.4353,514.305,516.4952,346700.0],["2024-05-13",519.8301,520.3135,514.1669,514.7786,344400.0],["2024-05-14",515.0154,516.5347,510.3487,513.861,419800.0],["2024-05-15",517.0774,525.6215,515.7356,524.329,626500.0],["2024-05-16",525.2663,532.3305,524.0725,531.5905,792100.0],["2024-05-17",531.5905,536.8196,529.9823,534.6392,787900.0],["2024-05-20",533.544,539.3651,532.9323,539.0592,777900.0],["2024-05-21",537.7569,538.4179,531.0281,534.1558,380400.0],["2024-05-22",534.2149,542.542,531.63,540.1248,512000.0],["2024-05-23",540.263,542.4927,535.9021,537.3327,529500.0],["2024-05-24",536.9282,540.5392,536.3757,537.3721,369900.0],["2024-05-28",534.7873,534.7873,523.7767,525.8881,518300.0],["2024-05-29",521.4778,525.6808,521.4186,523.8358,551800.0],["2024-05-30",520.5799,521.754,517.3043,519.5341,476500.0],["2024-05-31",521.3395,525.8681,517.5115,525.6313,765800.0],["2024-06-03",525.6313,529.1831,522.849,528.9858,549900.0],["2024-06-04",527.8315,537.5991,527.8315,536.129,506400.0],["2024-06-05",537.7075,540.5194,534.8365,539.6018,374000.0],["2024-06-06",540.6576,546.2419,537.9049,542.9958,395500.0],["2024-06-07",544.6534,549.4089,543.6767,546.6168,394000.0],["2024-06-10",545.9361,549.1722,543.7754,549.0538,313200.0],["2024-06-11",548.9353,548.9353,543.4004,548.2841,316300.0],["2024-06-12",549.991,551.5992,544.7422,550.7211,526300.0],["2024-06-13",545.2651,549.0143,539.01,539.8486,482800.0],["2024-06-14",540.7069,547.3172,540.0952,542.098,431100.0],["2024-06-17",541.6541,546.7451,540.3025,546.1827,632800.0],["2024-06-18",544.3574,554.3716,544.3574,552.6055,496100.0],["2024-06-20",552.5068,556.3744,548.6196,551.7372,548300.0],["2024-06-21",557.3216,557.3216,550.1193,553.9769,1028900.0],["2024-06-24",553.1284,561.0707,550.7803,555.0227,529100.0],["2024-06-25",557.5288,558.8903,554.3025,555.4568,391300.0],["2024-06-26",552.4872,554.9735,549.1919,550.0798,372100.0],["2024-06-27",552.5859,557.8643,549.4781,554.5394,435500.0],["2024-06-28",554.4505,561.8797,552.4477,556.1179,742900.0],["2024-07-01",559.5218,560.9425,553.1285,555.1017,360400.0],["2024-07-02",556.5916,559.946,553.7402,555.5753,503700.0],["2024-07-03",555.6148,556.7889,551.5499,552.9509,284800.0],["2024-07-05",550.8494,555.526,548.6591,555.0327,324800.0],["2024-07-08",551.8909,553.0566,546.8919,550.0829,315300.0],["2024-07-09",550.9426,550.9426,542.6143,543.8294,348700.0],["2024-07-10",544.6098,546.3881,542.8315,546.3881,443700.0],["2024-07-11",546.5067,551.4267,546.5067,549.2236,436300.0],["2024-07-12",552.217,554.9733,550.2905,551.644,400700.0],["2024-07-15",551.1501,553.9163,547.6034,552.4048,566500.0],["2024-07-16",552.4146,560.5749,551.6242,560.2292,405700.0],["2024-07-17",563.1633,567.362,559.7451,564.3785,661700.0],["2024-07-18",564.3786,566.2556,560.9998,564.2995,352000.0],["2024-07-19",565.8406,568.0635,557.5419,560.4662,459200.0],["2024-07-22",563.9339,570.2665,563.3707,569.5947,505300.0],["2024-07-23",570.5334,572.114,566.5618,567.3423,430800.0],["2024-07-24",539.4133,539.4133,514.1617,525.5526,2064400.0],["2024-07-25",534.6021,541.5769,528.1607,534.365,1094500.0],["2024-07-26",544.0073,546.8722,535.7283,541.9128,777900.0],["2024-07-29",542.4562,549.2434,536.0939,539.1071,400600.0],["2024-07-30",539.9271,544.847,535.1256,538.2377,327000.0],["2024-07-31",541.3892,543.6219,536.4495,538.1784,560500.0],["2024-08-01",537.882,542.5253,531.3616,537.8326,441000.0],["2024-08-02",540.3025,541.3991,525.6514,529.5637,740000.0],["2024-08-05",564.2994,564.2994,509.6567,511.2868,934500.0],["2024-08-06",514.221,522.8456,511.6721,511.8894,596900.0],["2024-08-07",518.5777,520.7709,508.5798,509.0342,465800.0],["2024-08-08",512.7094,519.4373,510.1507,516.7106,347100.0],["2024-08-09",514.9421,521.423,511.7215,520.4252,300100.0],["2024-08-12",518.1826,519.8917,512.9662,513.7961,299000.0],["2024-08-13",513.7961,518.8247,512.6106,518.6864,388500.0],["2024-08-14",517.9059,522.0059,517.3823,521.6304,272600.0],["2024-08-15",528.7832,542.4463,526.0663,539.9765,608000.0],["2024-08-16",541.8337,543.1674,538.781,541.8831,389800.0],["2024-08-19",541.0137,543.938,539.5318,543.2465,273900.0],["2024-08-20",543.7798,545.2124,538.2573,540.8457,266800.0],["2024-08-21",543.3058,545.252,540.7866,544.8272,324400.0],["2024-08-22",545.914,547.8109,538.4353,539.3837,456400.0],["2024-08-23",543.5232,544.0271,536.2224,541.2115,392100.0],["2024-08-26",541.3299,545.6669,538.7613,540.1345,330200.0],["2024-08-27",536.7557,545.0544,536.7557,544.5505,341600.0],["2024-08-28",545.499,547.9195,542.4562,543.6912,304000.0],["2024-08-29",548.6407,553.2445,546.3091,547.139,278700.0],["2024-08-30",550.6561,550.6561,542.4068,547.7219,407600.0],["2024-09-03",546.6154,551.4069,543.1675,545.6966,427300.0],["2024-09-04",545.5879,552.8394,545.005,551.7724,397300.0],["2024-09-05",548.6505,550.5276,543.3947,548.2158,315500.0],["2024-09-06",548.6109,551.1598,540.174,541.152,409400.0],["2024-09-09",543.2465,548.1467,543.2465,546.7142,309600.0],["2024-09-10",549.8262,549.8262,541.3893,545.6671,314400.0],["2024-09-11",543.6417,543.9282,531.4407,543.207,385700.0],["2024-09-12",543.8689,544.8766,537.9413,544.6592,354400.0],["2024-09-13",545.2125,548.9568,544.6395,545.1829,297900.0],["2024-09-16",548.2949,550.8537,545.5879,549.8459,241100.0],["2024-09-17",549.9941,551.4167,543.9775,545.173,297600.0],["2024-09-18",544.9952,547.6922,539.6306,543.2959,281300.0],["2024-09-19",552.1281,554.9932,549.3718,554.0941,521400.0],["2024-09-20",547.9195,555.3587,545.746,551.3081,1507100.0],["2024-09-23",553.1951,553.2642,550.1226,551.0216,349600.0],["2024-09-24",550.0139,550.0139,544.1554,545.3212,357500.0],["2024-09-25",545.341,546.408,540.6977,541.7449,401600.0],["2024-09-26",544.511,546.6549,543.0193,545.8349,415200.0],["2024-09-27",546.4573,551.3179,545.5978,547.1192,310500.0],["2024-09-30",547.5046,551.318,542.7131,549.7274,593300.0],["2024-10-01",549.8855,549.8855,539.9765,541.656,445900.0],["2024-10-02",542.7427,545.5485,539.3146,544.7186,367000.0],["2024-10-03",542.3772,545.9733,538.465,542.308,623400.0],["2024-10-04",545.3903,545.3903,536.1926,538.287,316600.0],["2024-10-07",533.6339,534.9972,530.8676,531.3813,388700.0],["2024-10-08",531.3814,537.6438,529.937,537.1095,309200.0],["2024-10-09",537.9406,544.3019,533.9042,540.0973,512300.0],["2024-10-10",538.9002,539.5037,533.5085,533.6865,577100.0],["2024-10-11",534.4879,546.4092,533.459,545.6573,843500.0],["2024-10-14",548.1701,549.0703,545.1625,547.9128,271900.0],["2024-10-15",548.9912,555.3129,547.5666,550.2377,381600.0],["2024-10-16",546.6268,555.5999,543.7776,554.8678,365300.0],["2024-10-17",557.5983,560.4179,554.1456,557.717,411500.0],["2024-10-18",557.717,559.7353,551.2469,551.6624,320500.0],["2024-10-21",549.8717,552.5032,545.2516,550.8511,422000.0],["2024-10-22",549.3078,550.0696,544.8459,546.2013,519100.0],["2024-10-23",544.1238,544.1238,529.284,537.1392,718600.0],["2024-10-24",537.901,544.7866,536.2093,536.3082,369900.0],["2024-10-25",540.7601,541.4824,534.2307,536.2093,535300.0],["2024-10-28",537.1986,539.9489,535.22,539.3058,282800.0],["2024-10-29",537.8614,547.1709,536.1796,542.9465,424800.0],["2024-10-30",542.6003,546.0431,537.7427,541.3834,626300.0],["2024-10-31",541.3834,541.9374,531.7673,531.9849,567000.0],["2024-11-01",530.867,536.8425,530.3822,535.1309,510800.0],["2024-11-04",536.239,536.4566,527.6121,536.2885,416300.0],["2024-11-05",537.8417,539.7807,534.0625,536.9019,422100.0],["2024-11-06",544.935,561.8721,538.3461,558.637,678400.0],["2024-11-07",559.7748,567.5904,557.0245,566.146,580200.0],["2024-11-08",568.8567,568.8567,560.3584,561.5555,391900.0],["2024-11-11",561.6941,567.7882,558.825,559.1021,388000.0],["2024-11-12",558.0634,559.9331,553.7301,558.7361,539700.0],["2024-11-13",555.214,567.9959,555.214,565.0972,372100.0],["2024-11-14",567.6003,567.6003,557.7962,558.7361,549700.0],["2024-11-15",556.7673,559.1317,541.4427,542.3727,581300.0],["2024-11-18",541.7791,544.4998,539.3355,543.5005,566000.0],["2024-11-19",538.8507,543.7478,536.3972,542.1056,356200.0],["2024-11-20",543.6391,546.3697,539.9094,543.5798,360800.0],["2024-11-21",544.4998,549.3474,541.8385,548.3383,536900.0],["2024-11-22",549.6145,556.0846,549.6145,554.1555,250000.0],["2024-11-25",557.074,559.4187,550.8413,551.979,531400.0],["2024-11-26",553.3343,556.233,547.903,555.8868,360700.0],["2024-11-27",555.1843,558.7162,551.3161,558.3204,358600.0],["2024-11-29",557.3708,563.4254,555.2042,560.3882,365700.0],["2024-12-02",560.3882,563.2077,555.9363,562.5548,595900.0],["2024-12-03",558.2513,561.4467,553.8092,560.8036,509000.0],["2024-12-04",565.1666,573.8924,561.6347,569.7966,699700.0],["2024-12-05",564.8995,564.8995,544.5393,551.9395,750900.0],["2024-12-06",551.0489,554.0169,544.1831,545.3109,544800.0],["2024-12-09",543.9556,545.1823,541.2152,542.5606,528400.0],["2024-12-10",541.977,546.3696,535.1309,543.5994,587900.0],["2024-12-11",545.9837,547.5468,543.8369,544.5096,495700.0],["2024-12-12",543.5401,546.3003,539.4542,542.1749,324400.0],["2024-12-13",537.8417,540.028,534.567,537.8515,590300.0],["2024-12-16",537.2381,540.0181,535.9916,536.2488,598100.0],["2024-12-17",535.042,537.8417,530.6692,531.0154,1086900.0],["2024-12-18",531.0154,532.2718,520.7166,521.0925,840900.0],["2024-12-19",522.9128,526.9888,515.8788,516.1755,644700.0],["2024-12-20",514.0882,524.8717,512.9604,519.7867,1742100.0],["2024-12-23",517.3232,520.6275,516.4724,519.3315,546900.0],["2024-12-24",517.2441,522.527,516.0668,522.4974,228100.0],["2024-12-26",519.6976,522.9029,519.6184,521.6069,312600.0],["2024-12-27",519.4503,521.9533,514.6521,518.3126,422400.0],["2024-12-30",513.9596,516.2449,508.4194,514.3157,357200.0],["2024-12-31",515.4931,516.4428,511.3874,514.296,451900.0],["2025-01-02",519.0941,519.0941,508.1325,508.3007,653400.0],["2025-01-03",515.9256,515.9256,508.5434,509.9604,478700.0],["2025-01-06",508.0777,508.7812,500.1703,502.489,969000.0],["2025-01-07",503.8465,508.9893,499.9423,502.489,621700.0],["2025-01-08",502.707,507.2156,499.7244,505.6599,960700.0],["2025-01-10",502.8556,506.1157,497.5344,498.1389,575600.0],["2025-01-13",494.9284,505.2239,494.9284,503.3808,572700.0],["2025-01-14",502.1521,507.2156,501.0026,506.0464,535800.0],["2025-01-15",513.2701,516.2726,509.0984,513.2503,1000800.0],["2025-01-16",514.0826,515.4699,511.1198,514.3798,619700.0],["2025-01-17",524.2493,524.2493,515.3411,517.5706,763800.0],["2025-01-21",519.3245,526.5878,518.284,525.9636,686400.0],["2025-01-22",526.0528,531.0569,525.0916,529.5903,481100.0],["2025-01-23",526.2707,528.5102,523.2386,528.3913,387600.0],["2025-01-24",527.6184,530.1353,524.5268,526.5383,385400.0],["2025-01-27",523.1098,536.7447,522.4063,536.4078,748400.0],["2025-01-28",535.1988,548.2194,530.819,544.6224,686000.0],["2025-01-29",542.918,544.9097,537.9238,538.0824,691300.0],["2025-01-30",560.8436,578.997,556.4935,565.4116,1153800.0],["2025-01-31",566.7988,576.6286,564.8864,570.4156,1158100.0],["2025-02-03",570.0094,576.2125,564.5,571.793,892400.0],["2025-02-04",572.8137,574.3496,565.9665,572.4173,768100.0],["2025-02-05",572.883,576.9556,567.9087,576.1332,484800.0],["2025-02-06",577.0745,578.4618,572.4569,578.115,714800.0],["2025-02-07",578.1448,579.1159,567.3736,567.552,496600.0],["2025-02-10",568.087,570.0292,562.2506,569.296,569100.0],["2025-02-11",565.3125,576.1431,565.3125,576.0638,552900.0],["2025-02-12",568.414,570.5841,561.3092,561.6065,688500.0],["2025-02-13",564.2027,570.1976,560.14,568.2158,400400.0],["2025-02-14",569.7715,572.6749,567.7203,568.3644,353200.0],["2025-02-18",567.7204,568.9194,564.3017,567.324,550800.0],["2025-02-19",567.3241,572.6948,562.974,571.793,478000.0],["2025-02-20",569.732,576.589,563.836,576.1332,474700.0],["2025-02-21",574.1217,575.1226,568.3249,568.8303,634300.0],["2025-02-24",569.8905,574.627,567.0763,571.3372,512100.0],["2025-02-25",572.8831,588.5097,571.8427,581.9995,984000.0],["2025-02-26",579.8789,581.5733,569.2068,569.9203,646000.0],["2025-02-27",568.8202,574.6765,566.779,567.2943,549100.0],["2025-02-28",573.7847,579.6113,568.4437,579.1852,911100.0],["2025-03-03",583.1389,586.617,577.8475,580.4833,709900.0],["2025-03-04",581.0778,584.6352,577.1538,579.5122,870700.0],["2025-03-05",577.2727,589.7581,576.698,588.4105,629100.0],["2025-03-06",584.3874,586.9638,577.5601,582.9407,569800.0],["2025-03-07",580.295,584.5559,572.7145,583.0299,462700.0],["2025-03-10",581.494,585.7846,568.8599,571.2084,748700.0],["2025-03-11",570.8615,571.4561,558.8022,560.6057,611700.0],["2025-03-12",561.5074,564.054,554.5116,561.2696,621500.0],["2025-03-13",558.3167,562.7362,555.6809,557.7618,431800.0],["2025-03-14",561.1606,566.5907,560.5759,564.1135,428900.0],["2025-03-17",564.1134,572.9821,564.1134,570.3562,499000.0],["2025-03-18",568.6222,572.13,564.4801,571.6147,459800.0],["2025-03-19",573.9433,575.0531,567.0763,572.5759,488800.0],["2025-03-20",569.0879,572.1895,565.6594,570.2176,439200.0],["2025-03-21",564.7378,567.879,559.1293,566.9772,879700.0],["2025-03-24",572.0408,574.2703,568.9392,571.4066,568900.0],["2025-03-25",570.5346,576.8664,567.3141,573.8046,735500.0],["2025-03-26",574.2902,579.9483,574.2902,577.4116,336500.0],["2025-03-27",582.3263,588.8465,572.8532,587.1619,627300.0],["2025-03-28",584.001,586.3396,575.3405,577.3422,876500.0],["2025-03-31",577.5304,586.6269,574.9144,584.219,994700.0],["2025-04-01",580.4734,587.6079,578.9177,585.4081,438600.0],["2025-04-02",578.878,587.5584,574.7955,584.9919,411900.0],["2025-04-03",584.4964,585.1306,571.5651,574.4288,994200.0],["2025-04-04",572.3499,573.8979,536.6065,537.6385,1672600.0],["2025-04-07",528.9557,543.4734,515.5297,528.4496,1109300.0],["2025-04-08",530.7122,537.7279,509.9727,515.2023,806300.0],["2025-04-09",513.5351,551.9875,509.9231,549.5067,1153100.0],["2025-04-10",543.7314,550.2113,529.0054,545.3787,944000.0],["2025-04-11",544.5353,560.3826,539.147,555.8576,669100.0],["2025-04-14",564.074,566.3464,554.3691,561.5336,378400.0],["2025-04-15",565.503,567.2891,559.0132,562.7245,340700.0],["2025-04-16",558.259,565.5129,548.2862,551.9975,635200.0],["2025-04-17",557.1873,560.1344,552.1562,552.96,343100.0],["2025-04-21",546.1924,551.0747,530.8016,535.1281,372600.0],["2025-04-22",541.3895,547.5518,539.3751,547.0656,517600.0],["2025-04-23",551.5509,559.7872,546.1229,546.8474,623400.0],["2025-04-24",546.887,557.1178,543.791,555.3614,674300.0],["2025-04-25",554.9447,554.9447,546.8076,553.4165,671000.0],["2025-04-28",533.8182,553.9126,531.4168,547.7106,805900.0],["2025-04-29",549.1693,553.7737,547.79,551.8982,716500.0],["2025-04-30",550.6381,556.592,543.5429,555.7783,670400.0],["2025-05-01",559.8071,559.8765,552.2555,553.3074,590200.0],["2025-05-02",557.7826,565.0266,557.7826,561.6924,556000.0],["2025-05-05",561.5733,570.9011,558.9833,566.7433,647800.0],["2025-05-06",561.107,569.6112,556.6316,565.3243,584900.0],["2025-05-07",566.0487,572.0026,565.1159,569.879,396000.0],["2025-05-08",572.3301,577.6985,568.1227,570.5637,485200.0],["2025-05-09",570.1271,570.1271,560.0352,566.0983,333200.0],["2025-05-12",575.4657,575.4657,562.4465,571.4171,750900.0],["2025-05-13",573.3819,578.0955,571.0401,572.6377,554600.0],["2025-05-14",568.4104,572.4392,559.162,561.5932,623100.0],["2025-05-15",561.3947,570.3554,560.9383,569.9882,515800.0],["2025-05-16",574.5628,578.542,569.8096,578.4031,611500.0],["2025-05-19",577.2817,579.5443,573.9575,576.0115,533500.0],["2025-05-20",573.4712,574.2254,569.3333,573.769,460200.0],["2025-05-21",569.3531,579.4649,565.5525,568.4104,432200.0],["2025-05-22",564.0839,568.6883,564.0839,564.6992,346400.0],["2025-05-23",560.0948,565.3541,559.4696,562.6749,375100.0],["2025-05-27",566.8227,570.3156,564.064,569.4127,433700.0],["2025-05-28",569.8593,572.1217,564.2824,564.7587,360900.0],["2025-05-29",565.7511,567.1304,558.2193,559.9361,782000.0],["2025-05-30",560.6108,568.3013,558.8742,565.89,808800.0],["2025-06-02",561.5932,564.0144,558.7551,562.3374,385700.0],["2025-06-03",560.0551,563.8458,557.5247,563.5084,332500.0],["2025-06-04",562.9229,564.9174,558.9734,563.6473,737200.0],["2025-06-05",564.0442,566.6938,561.1566,565.116,656700.0],["2025-06-06",568.3905,570.5836,566.6043,568.4699,336700.0],["2025-06-09",567.8448,572.0621,563.8358,568.6783,419300.0],["2025-06-10",558.4078,569.9089,558.4078,567.7853,352900.0],["2025-06-11",567.686,569.3928,564.3518,565.1854,336700.0],["2025-06-12",565.6815,568.6783,565.3938,567.6364,274900.0],["2025-06-13",562.3275,566.4556,555.9668,556.4431,436800.0],["2025-06-16",558.1597,563.5382,558.1597,561.3153,372600.0],["2025-06-17",560.9779,561.5634,555.2721,558.259,454900.0],["2025-06-18",558.259,558.259,550.7769,551.4814,447100.0],["2025-06-20",554.6866,560.0253,553.4959,557.6735,1124300.0],["2025-06-23",558.2689,561.9404,553.8531,561.8313,374700.0],["2025-06-24",564.1336,567.1601,558.9537,566.6342,460600.0],["2025-06-25",566.4556,568.6982,558.6659,562.5856,494400.0],["2025-06-26",561.7321,562.0298,553.992,560.968,509800.0],["2025-06-27",560.968,564.9968,556.3438,559.1818,653000.0],["2025-06-30",560.3528,563.2702,557.6834,562.4863,910300.0],["2025-07-01",562.8832,570.534,561.5634,568.3112,563400.0],["2025-07-02",567.3387,567.3387,559.2414,561.7321,460600.0],["2025-07-03",565.5724,570.3951,564.3618,568.599,244000.0],["2025-07-07",568.5989,571.3477,560.9779,561.6527,651900.0],["2025-07-08",560.9323,565.7918,558.6863,561.0714,699400.0],["2025-07-09",562.4726,567.7991,548.0729,555.1584,861800.0],["2025-07-10",550.14,552.4157,541.2755,546.3735,944600.0],["2025-07-11",546.4034,548.53,542.3488,544.0482,743000.0],["2025-07-14",542.6171,545.1611,537.8271,544.9127,545800.0],["2025-07-15",545.0021,547.5859,541.3848,541.4246,669100.0],["2025-07-16",542.1898,545.5288,538.5228,541.832,669500.0],["2025-07-17",539.8942,543.581,539.8942,542.945,461000.0],["2025-07-18",546.0953,546.0953,537.0321,541.3947,642200.0],["2025-07-21",546.1946,552.4653,532.3614,548.4703,914200.0],["2025-07-22",550.7063,561.1111,547.9834,560.326,812400.0],["2025-07-23",560.3359,562.711,552.9522,553.5485,885400.0],["2025-07-24",553.0715,559.3522,550.7561,556.8777,544500.0],["2025-07-25",557.2056,559.8987,553.638,559.5211,278500.0],["2025-07-28",558.1198,560.644,555.2777,555.546,439600.0],["2025-07-29",558.1994,559.8192,552.7237,559.5509,695800.0],["2025-07-30",560.0676,561.1608,546.5226,548.8977,666600.0],["2025-07-31",547.248,552.7634,545.5785,546.9698,708100.0],["2025-08-01",547.6655,547.6754,536.5452,538.7315,497000.0],["2025-08-04",539.6556,543.7301,538.6718,543.0146,473800.0],["2025-08-05",545.817,545.817,534.021,534.5775,668800.0],["2025-08-06",536.4657,538.8309,532.5403,538.4632,493700.0],["2025-08-07",542.6271,543.114,531.9838,533.3652,423300.0],["2025-08-08",533.3652,535.472,528.287,531.0497,358700.0],["2025-08-11",531.0496,533.6135,522.4933,524.1926,504900.0],["2025-08-12",524.4809,526.6473,514.9903,516.2624,844900.0],["2025-08-13",518.1704,520.6946,510.8463,519.2735,1105800.0],["2025-08-14",520.2871,522.8212,514.8711,521.6884,890000.0],["2025-08-15",520.3666,527.313,519.9294,526.3392,697600.0],["2025-08-18",526.6869,530.6521,526.6869,528.9627,735600.0],["2025-08-19",528.9627,534.6868,527.6907,529.2708,762700.0],["2025-08-20",532.9279,541.5439,530.0659,537.1514,1337500.0],["2025-08-21",534.021,536.9725,523.3777,523.656,1191400.0],["2025-08-22",526.4485,534.8558,524.7193,533.4943,673500.0],["2025-08-25",532.5602,533.226,525.9616,526.9851,570700.0],["2025-08-26",525.7031,527.7802,519.0847,521.1815,752700.0],["2025-08-27",522.0361,526.5379,520.2275,525.3652,656800.0],["2025-08-28",524.9181,525.5342,521.6088,523.3082,794000.0],["2025-08-29",526.2001,528.8634,520.8437,523.03,872100.0],["2025-09-02",520.8238,521.7381,513.0326,515.7556,681100.0],["2025-09-03",514.0562,521.4101,514.0562,520.8635,713000.0],["2025-09-04",519.83,523.9441,518.071,523.8348,441600.0],["2025-09-05",526.6969,526.6969,513.5594,515.209,700600.0],["2025-09-08",515.8649,520.8039,514.2848,520.1679,1086000.0],["2025-09-09",518.4386,521.6287,515.2387,516.4312,969000.0],["2025-09-10",516.2028,516.2028,505.957,510.0314,1117900.0],["2025-09-11",510.7966,515.9642,509.8029,514.1556,849800.0],["2025-09-12",512.3668,513.9369,508.8488,509.3358,615400.0],["2025-09-15",509.3359,511.1842,501.1174,502.0813,689100.0],["2025-09-16",501.8527,503.1049,495.8901,499.3087,1871700.0],["2025-09-17",501.2366,514.2152,500.6006,506.4738,940800.0],["2025-09-18",506.4737,509.9221,504.4464,505.8377,736900.0],["2025-09-19",505.3409,506.2949,499.8155,501.4751,1437900.0],["2025-09-22",498.3746,507.2787,498.3249,506.4539,665300.0],["2025-09-23",504.2278,505.5694,499.0205,500.849,1097900.0],["2025-09-24",500.3521,504.1781,499.2391,502.5285,765700.0],["2025-09-25",503.0651,503.6614,489.1822,491.9449,949300.0],["2025-09-26",492.1337,497.2019,491.0008,496.1982,560900.0],["2025-09-29",497.1025,498.0168,491.6964,497.8379,729100.0],["2025-09-30",497.3311,498.9509,492.72,495.5821,804800.0],["2025-10-01",496.1485,500.859,492.4616,494.8665,969100.0],["2025-10-02",492.3523,497.1721,492.3523,494.4889,881200.0],["2025-10-03",494.9916,502.5966,494.9916,497.6593,1075500.0],["2025-10-06",499.6003,505.0353,494.8423,504.667,1210200.0],["2025-10-07",503.5223,508.6786,501.3324,508.2307,1019400.0],["2025-10-08",509.7835,518.8916,507.1158,517.6174,1513200.0],["2025-10-09",517.5179,517.6672,509.1066,515.6963,776900.0],["2025-10-10",518.3341,518.4635,501.5912,506.6678,1290900.0],["2025-10-13",505.0254,511.4956,501.8002,510.3807,731400.0],["2025-10-14",506.0706,512.9589,504.468,511.4658,712600.0],["2025-10-15",505.4733,513.2077,496.8729,497.4403,1057400.0],["2025-10-16",497.8783,501.0238,495.2902,497.7887,837000.0],["2025-10-17",497.7489,502.726,496.1363,502.2083,716300.0],["2025-10-20",502.1984,504.6471,499.2221,503.5721,887200.0],["2025-10-21",504.9557,515.1289,503.582,512.1625,622300.0],["2025-10-22",508.6388,516.7215,506.2398,506.6181,1147900.0],["2025-10-23",464.92,479.2739,454.8961,477.7609,2230200.0],["2025-10-24",480.3788,481.1453,472.6245,476.6062,1059300.0],["2025-10-27",474.3367,474.3466,456.8173,461.6053,1631100.0],["2025-10-28",461.6053,462.8495,453.622,454.0699,1500200.0],["2025-10-29",449.5109,452.6963,442.0951,444.2352,1657800.0],["2025-10-30",444.2651,450.9543,440.6617,441.3684,1443300.0],["2025-10-31",437.0682,445.9473,433.425,444.1058,1164800.0],["2025-11-03",445.4894,446.7835,435.366,446.4849,1440100.0],["2025-11-04",448.0476,449.3815,442.533,447.2513,1193400.0],["2025-11-05",444.0859,449.3417,442.324,443.7873,1076000.0],["2025-11-06",441.5277,445.2705,438.9297,442.4435,991200.0],["2025-11-07",442.9312,446.7934,441.7367,445.0017,769700.0],["2025-11-10",442.9611,449.9091,439.8156,447.759,821700.0],["2025-11-11",446.7337,447.331,439.2681,441.239,772900.0],["2025-11-12",441.2688,453.7116,439.0093,453.1143,923600.0],["2025-11-13",451.3922,452.5768,444.8125,445.6985,859400.0],["2025-11-14",444.8424,448.9833,439.3577,447.4405,874500.0],["2025-11-17",446.6043,447.9083,441.468,441.8462,652100.0],["2025-11-18",441.3684,446.5844,440.2038,442.3738,1071000.0],["2025-11-19",440.0445,443.5384,435.3959,442.7421,1021100.0],["2025-11-20",446.3953,446.3953,438.1333,438.84,774200.0],["2025-11-21",438.9197,447.7292,438.9197,441.7168,1085000.0],["2025-11-24",440.5422,443.9266,436.7198,437.6256,1453100.0],["2025-11-25",438.5912,445.2505,437.3867,444.3646,755900.0],["2025-11-26",443.6977,446.1265,441.6969,444.0361,532500.0],["2025-11-28",445.9075,447.7391,443.9565,444.1755,328300.0],["2025-12-01",442.4235,444.2153,439.7757,441.5476,884200.0],["2025-12-02",443.2796,444.0062,438.7903,442.115,706400.0],["2025-12-03",437.9442,444.2452,437.9442,443.847,565900.0],["2025-12-04",443.8669,446.0867,440.6119,442.7421,609100.0],["2025-12-05",442.0453,447.6395,441.9358,445.5093,802200.0],["2025-12-08",446.3057,447.6993,443.7076,444.6632,801700.0],["2025-12-09",444.0859,447.0025,437.2374,438.6211,759500.0],["2025-12-10",438.3623,443.0308,437.3967,440.2535,1175900.0],["2025-12-11",440.4725,447.6296,439.7359,443.7972,954900.0],["2025-12-12",443.7972,448.2866,443.1104,443.8171,1765600.0],["2025-12-15",445.6089,446.8034,437.8148,441.5675,1915400.0],["2025-12-16",440.3929,443.8769,437.8745,441.7467,1352000.0],["2025-12-17",440.4626,451.7606,439.0192,450.1679,2056900.0],["2025-12-18",447.0025,452.7261,444.7628,448.4458,2344000.0],["2025-12-19",447.5699,448.9634,441.6173,442.9511,2952700.0],["2025-12-22",441.3087,448.5254,439.9748,447.1916,742900.0],["2025-12-23",447.0821,447.3807,443.9764,447.2812,598800.0],["2025-12-24",445.8578,449.6204,444.8225,449.1128,233700.0],["2025-12-26",448.4956,449.5308,447.1418,448.7643,283600.0],["2025-12-29",448.7644,450.7054,447.3608,448.7743,528400.0],["2025-12-30",447.6794,450.2077,447.321,448.0178,430800.0],["2025-12-31",448.3363,449.4612,442.4932,443.0905,507500.0],["2026-01-02",443.5992,443.8685,427.1012,433.4351,914300.0],["2026-01-05",428.8468,435.2006,426.802,430.5624,1189300.0],["2026-01-06",428.9066,436.2679,428.9066,435.43,774400.0],["2026-01-07",435.43,438.8812,432.8565,436.4873,894700.0],["2026-01-08",432.0187,438.173,431.1908,433.3653,752300.0],["2026-01-09",432.3179,436.0484,430.712,433.7044,612500.0],["2026-01-12",432.4676,433.6844,429.7146,431.2906,639100.0],["2026-01-13",429.2757,430.0737,419.351,425.2759,796600.0],["2026-01-14",422.9817,427.8394,420.4083,423.1214,822900.0],["2026-01-15",422.6625,422.9718,411.2816,413.1967,1774200.0],["2026-01-16",411.3614,415.6803,405.995,415.0819,1421400.0],["2026-01-20",411.4013,413.2665,399.1824,402.7334,1483500.0],["2026-01-21",402.7334,405.3267,398.0752,403.6311,1415100.0],["2026-01-22",402.9927,408.9575,401.9454,406.4439,1302900.0],["2026-01-23",404.9876,411.0522,402.7034,406.5735,1712300.0],["2026-01-26",408.4488,411.9498,406.2843,407.6309,1524400.0],["2026-01-27",367.563,381.8865,345.0504,368.331,5077700.0],["2026-01-28",367.0244,367.2638,355.1048,359.4537,2940700.0],["2026-01-29",354.7756,364.7302,352.4515,364.0719,2487200.0],["2026-01-30",361.3588,370.6451,359.0846,370.2861,3072200.0],["2026-02-02",371.8421,374.605,368.9096,371.6625,2476200.0],["2026-02-03",361.8775,363.4435,343.0455,347.933,3248300.0],["2026-02-04",345.2599,360.2417,345.2599,358.7953,2805500.0],["2026-02-05",357.9475,364.2814,348.6812,350.1075,2827400.0],["2026-02-06",352.5612,362.6156,350.1075,361.4985,1945500.0],["2026-02-09",356.3017,357.5685,348.1425,350.8157,1966100.0],["2026-02-10",349.5689,354.0674,344.3721,347.953,1776000.0],["2026-02-11",346.3172,346.7561,330.3778,332.9512,2433700.0],["2026-02-12",333.6195,334.1582,316.8622,319.0068,2736100.0],["2026-02-13",319.0367,324.782,317.2014,320.5927,1640500.0],["2026-02-17",320.902,322.5677,312.274,314.7277,1808500.0],["2026-02-18",315.9944,327.9639,312.9422,326.767,2136200.0],["2026-02-19",328.6522,334.1482,327.4553,331.1558,1753100.0],["2026-02-20",329.4203,336.7715,329.4203,334.9362,2482700.0],["2026-02-23",334.0783,336.2329,328.9814,334.8464,2223100.0],["2026-02-24",334.9661,340.5519,333.1308,336.8413,1565400.0],["2026-02-25",337.0309,343.9133,335.1756,343.3647,1560400.0],["2026-02-26",345.2599,353.7482,344.5118,351.2546,1836700.0],["2026-02-27",347.9031,349.0701,344.1227,348.8407,1344400.0],["2026-03-02",347.1151,355.1247,345.6289,353.03,1372300.0],["2026-03-03",347.6737,356.9002,345.6189,355.0948,1293400.0],["2026-03-04",355.5536,365.5082,353.1597,360.3514,1612500.0],["2026-03-05",361.0795,368.331,359.1145,365.0893,1527200.0],["2026-03-06",364.7801,367.4333,357.6882,366.5656,1621000.0],["2026-03-09",362.865,364.8399,357.9675,362.1368,1326300.0],["2026-03-10",361.5882,363.4635,348.5415,352.9702,1247000.0],["2026-03-11",355.6434,359.0846,347.6737,351.3543,1171600.0],["2026-03-12",351.5738,356.2019,345.5591,345.8982,1494900.0],["2026-03-13",348.9405,352.3817,345.2499,350.1075,1487400.0],["2026-03-16",349.7784,352.6411,348.1924,351.3045,989300.0],["2026-03-17",352.651,359.0846,349.6287,351.9927,845700.0],["2026-03-18",349.509,353.06,347.175,349.898,1337200.0],["2026-03-19",351.2446,358.6158,350.686,352.3618,1611800.0],["2026-03-20",351.2047,354.8654,348.342,352.7807,2933700.0],["2026-03-23",353.9976,355.9127,350.9553,352.5812,1478900.0],["2026-03-24",349.6985,350.4366,342.4869,345.0504,1416500.0],["2026-03-25",347.933,350.9653,339.5444,345.8384,994500.0],["2026-03-26",346.0977,355.5935,343.3946,350.1773,1197800.0],["2026-03-27",349.0003,350.696,342.9956,343.5443,1246700.0],["2026-03-30",344.8609,353.1298,340.5618,351.0651,1299100.0],["2026-03-31",351.6236,354.636,342.4071,352.9602,1517500.0],["2026-04-01",350.5763,355.5636,346.6563,354.9651,1350900.0],["2026-04-02",359.1943,362.5159,353.6086,356.97,1087200.0],["2026-04-06",357.06,360.57,353.67,360.19,907400.0],["2026-04-07",359.64,361.75,357.45,358.83,762900.0],["2026-04-08",359.84,362.47,355.2,355.85,817200.0],["2026-04-09",353.26,354.45,345.68,349.88,1339500.0],["2026-04-10",349.32,350.08,342.08,343.15,1184500.0],["2026-04-13",343.57,358.25,343.57,356.35,1529100.0],["2026-04-14",356.06,360.58,353.44,354.0,999400.0],["2026-04-15",357.63,359.8,355.12,358.09,1128000.0],["2026-04-16",362.58,365.45,360.36,361.88,1340400.0],["2026-04-17",367.69,367.69,358.52,362.44,1113500.0],["2026-04-20",360.7,365.0,358.39,359.87,990200.0],["2026-04-21",361.94,367.74,359.77,362.93,1213900.0],["2026-04-22",363.0,368.11,362.27,364.73,1167500.0],["2026-04-23",379.42,384.0,360.7,363.76,1615600.0],["2026-04-24",364.87,364.87,349.27,353.4,1341400.0],["2026-04-27",352.86,354.99,348.23,352.45,1103700.0],["2026-04-28",356.85,361.14,352.75,354.12,1234100.0],["2026-04-29",353.28,356.2,350.01,355.97,1146300.0],["2026-04-30",352.05,356.16,349.01,354.81,1275600.0],["2026-05-01",359.37,363.6,354.9,358.22,993000.0],["2026-05-04",356.81,360.9,354.19,355.23,995800.0],["2026-05-05",354.81,356.96,349.28,356.56,808500.0],["2026-05-06",354.31,356.98,348.87,350.26,1578100.0],["2026-05-07",350.26,357.26,350.26,352.44,966300.0],["2026-05-08",349.9,351.31,340.68,343.32,1178500.0],["2026-05-11",339.77,339.77,327.88,328.8,1365300.0],["2026-05-12",331.23,333.89,322.73,323.94,1002300.0],["2026-05-13",320.57,320.88,305.96,316.25,1583000.0],["2026-05-14",315.59,320.61,312.07,317.95,1180200.0],["2026-05-15",320.08,325.1,319.72,320.9,1365400.0],["2026-05-18",320.71,331.44,319.13,331.01,1080500.0],["2026-05-19",334.11,340.0,328.0,328.91,1466100.0],["2026-05-20",325.13,325.13,318.57,323.12,775000.0],["2026-05-21",319.95,324.49,315.51,324.08,836000.0],["2026-05-22",323.1,329.24,323.1,326.94,1015500.0],["2026-05-26",323.41,324.53,319.89,320.3,759200.0],["2026-05-27",320.3,325.43,316.47,316.62,836300.0],["2026-05-28",316.62,321.57,311.81,319.75,1320600.0],["2026-05-29",318.57,326.46,316.85,325.53,1381500.0],["2026-06-01",330.08,347.08,328.07,344.25,1219400.0],["2026-06-02",338.58,340.66,329.24,336.5,1001200.0],["2026-06-03",334.25,335.16,326.9,331.7,754900.0],["2026-06-04",340.55,341.31,330.59,331.8,736100.0],["2026-06-05",335.41,336.93,330.39,332.18,882700.0],["2026-06-08",330.96,336.2,327.86,333.75,1170600.0],["2026-06-09",331.82,338.18,328.73,335.37,856300.0],["2026-06-10",335.28,339.1,329.85,334.1,1029800.0],["2026-06-11",329.83,335.42,326.53,332.71,1363700.0],["2026-06-12",331.36,337.64,329.69,334.97,1127700.0],["2026-06-15",334.33,338.11,330.64,332.45,1209800.0],["2026-06-16",333.41,338.89,332.18,337.33,885700.0],["2026-06-17",332.02,339.66,328.07,329.97,1299500.0],["2026-06-18",328.53,332.04,325.8,330.26,3559600.0],["2026-06-22",327.79,333.62,320.11,325.09,1680800.0],["2026-06-23",331.15,333.53,327.23,329.54,1510200.0],["2026-06-24",329.51,336.05,329.51,331.6,903500.0],["2026-06-25",329.04,338.22,326.73,332.42,890400.0],["2026-06-26",334.46,342.73,334.46,338.31,3126600.0],["2026-06-29",342.22,343.0,330.59,334.8,1395900.0],["2026-06-30",333.21,339.71,332.28,338.39,1272100.0],["2026-07-01",346.85,355.93,343.13,354.68,932700.0],["2026-07-02",357.35,366.3,353.55,364.2,995600.0],["2026-07-06",360.12,366.66,356.44,364.25,695453.545892],["2026-07-07",374.49,375.99,363.56,363.76,905277.376625],["2026-07-08",360.425,362.86,350.47,354.89,1074636.868895],["2026-07-09",348.91,356.7775,347,355.94,614454.682659],["2026-07-10",358.22,361.05,354.92,355.9,860760.124054],["2026-07-13",358.84,363.39,358.2,360.59,782503.678963],["2026-07-14",353.34,354.98,346.48,346.65,683691.858648],["2026-07-15",347.9,355.02,347.385,348.51,494948.186109],["2026-07-16",352.25,364.99,350.71,364.21,761552.350662],["2026-07-17",363.84,369.07,358.75,363.14,967041.277639],["2026-07-20",360.76,366.645,355,362.84,782285.900085],["2026-07-21",356.36,360.99,350.62,350.69,620929.269617],["2026-07-22",350.69,352.07,335.5,336.71,975683.270537],["2026-07-23",365.74,369.15,354.165,355.12,1515092.48313],["2026-07-24",362.47,371.28,359.42,367.34,859117.649159],["2026-07-27",369.41,380.81,367.51,375.02,780654.002402],["2026-07-28",384.998,401.24,384.94,390.92,1257349.641328],["2026-07-29",392.74,410.26,390.925,408.07,1274014.674552],["2026-07-30",397.66,398.285,381.71,389.25,1050909.937658],["2026-07-31",385.08,393.64,381.28,391.97,839129.176032]]}