{"t":"STE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-06-01",1.3112,1.4921,1.3112,1.4921,3012000.0],["1992-06-02",1.4921,1.5373,1.4469,1.5147,1220800.0],["1992-06-03",1.5373,1.7634,1.4921,1.7634,1423200.0],["1992-06-04",1.8538,1.8538,1.7182,1.7634,883200.0],["1992-06-05",1.7634,1.7634,1.5373,1.673,413600.0],["1992-06-08",1.673,1.673,1.5825,1.673,307200.0],["1992-06-09",1.673,1.673,1.4017,1.4469,175200.0],["1992-06-10",1.4469,1.5825,1.4469,1.5825,70400.0],["1992-06-11",1.5825,1.5825,1.4921,1.5825,120800.0],["1992-06-12",1.6277,1.673,1.5825,1.673,151600.0],["1992-06-15",1.673,1.7182,1.6277,1.7182,238800.0],["1992-06-16",1.7182,1.7182,1.6051,1.673,165200.0],["1992-06-17",1.5373,1.6277,1.4017,1.4469,322800.0],["1992-06-18",1.4921,1.5373,1.4017,1.4243,112000.0],["1992-06-19",1.4921,1.5373,1.4921,1.5373,26800.0],["1992-06-22",1.5373,1.5373,1.4017,1.4469,94800.0],["1992-06-23",1.5373,1.5373,1.4921,1.5373,63200.0],["1992-06-24",1.5373,1.5373,1.4469,1.4469,549600.0],["1992-06-25",1.5825,1.5825,1.4921,1.5373,110800.0],["1992-06-26",1.5825,1.5825,1.4921,1.5825,20000.0],["1992-06-29",1.5825,1.673,1.5373,1.673,59600.0],["1992-06-30",1.673,1.673,1.6051,1.673,26800.0],["1992-07-01",1.673,1.7634,1.6277,1.673,644800.0],["1992-07-02",1.7634,1.7634,1.4243,1.4921,1184400.0],["1992-07-06",1.5373,1.5373,1.4469,1.5373,66400.0],["1992-07-07",1.5373,1.5373,1.4017,1.4017,70000.0],["1992-07-08",1.4469,1.4469,1.3565,1.4469,523200.0],["1992-07-09",1.4921,1.4921,1.4469,1.4921,15600.0],["1992-07-10",1.4921,1.5825,1.4921,1.5825,27200.0],["1992-07-13",1.5825,1.5825,1.5373,1.5825,42000.0],["1992-07-14",1.5373,1.5825,1.4921,1.5825,122000.0],["1992-07-15",1.5825,1.7182,1.5373,1.5825,91200.0],["1992-07-16",1.7182,1.7182,1.5825,1.5825,23600.0],["1992-07-17",1.5825,1.7182,1.5825,1.673,44000.0],["1992-07-20",1.6277,1.673,1.5825,1.673,47200.0],["1992-07-21",1.7182,1.8086,1.6277,1.7634,382800.0],["1992-07-22",1.7634,1.7634,1.6277,1.6277,113200.0],["1992-07-23",1.5825,1.673,1.5825,1.6051,56400.0],["1992-07-24",1.6277,1.6277,1.5373,1.6277,82000.0],["1992-07-27",1.6277,1.673,1.5825,1.5825,38800.0],["1992-07-28",1.6277,1.7634,1.6277,1.7634,144000.0],["1992-07-29",1.7634,1.8538,1.673,1.8086,251200.0],["1992-07-30",1.8538,1.899,1.7182,1.8538,152000.0],["1992-07-31",1.899,1.899,1.8086,1.8538,216800.0],["1992-08-03",1.8538,1.899,1.8086,1.899,206400.0],["1992-08-04",1.8086,1.899,1.8086,1.8086,29600.0],["1992-08-05",1.8086,1.9895,1.8086,1.9443,188000.0],["1992-08-06",1.9443,1.9443,1.899,1.899,86000.0],["1992-08-07",1.9443,1.9895,1.8538,1.9216,72400.0],["1992-08-10",1.9443,1.9443,1.9443,1.9443,10400.0],["1992-08-11",1.9443,1.9895,1.8538,1.899,67600.0],["1992-08-12",1.9443,1.9443,1.8538,1.8538,65200.0],["1992-08-13",1.8538,1.899,1.8538,1.899,36400.0],["1992-08-14",1.899,1.899,1.8538,1.8538,6400.0],["1992-08-17",1.899,1.9443,1.8538,1.9443,48400.0],["1992-08-18",1.9443,1.9895,1.899,1.9895,44800.0],["1992-08-19",1.9895,1.9895,1.899,1.9895,198800.0],["1992-08-20",2.0347,2.0347,1.9443,1.9443,78800.0],["1992-08-21",1.9895,1.9895,1.8086,1.899,215600.0],["1992-08-24",1.8538,1.8538,1.8086,1.8538,26400.0],["1992-08-25",1.8538,1.899,1.8312,1.899,46800.0],["1992-08-26",1.899,1.899,1.7182,1.8086,207200.0],["1992-08-27",1.8538,1.9443,1.8086,1.899,242800.0],["1992-08-28",1.9443,2.0347,1.8538,2.0347,282800.0],["1992-08-31",2.0347,2.0799,1.9895,2.0347,62800.0],["1992-09-01",2.0347,2.0799,1.9895,2.0799,192800.0],["1992-09-02",2.0799,2.0799,1.9895,2.0347,119200.0],["1992-09-03",2.1251,2.2608,2.0347,2.1703,586800.0],["1992-09-04",2.1703,2.3512,2.1251,2.3512,208800.0],["1992-09-08",2.3512,2.3964,2.2608,2.306,592400.0],["1992-09-09",2.0347,2.2608,2.0347,2.2608,194000.0],["1992-09-10",2.2155,2.2155,2.1251,2.1703,271200.0],["1992-09-11",2.1703,2.2155,2.1703,2.1703,93200.0],["1992-09-14",2.1703,2.306,2.1703,2.2155,172000.0],["1992-09-15",2.2608,2.3512,2.1703,2.2608,107600.0],["1992-09-16",2.2155,2.5773,2.2155,2.3512,346000.0],["1992-09-17",2.3512,2.4868,2.3512,2.4868,313600.0],["1992-09-18",2.4868,2.4868,2.306,2.306,362000.0],["1992-09-21",2.3964,2.4416,2.306,2.4416,486400.0],["1992-09-22",2.4416,2.4416,2.306,2.3512,216000.0],["1992-09-23",2.3964,2.3964,2.2155,2.2608,957600.0],["1992-09-24",2.306,2.3512,2.2608,2.3286,179600.0],["1992-09-25",2.3512,2.3512,2.2155,2.306,196000.0],["1992-09-28",2.1703,2.2608,2.1703,2.2382,206000.0],["1992-09-29",2.2155,2.2608,2.1703,2.2155,124800.0],["1992-09-30",2.2155,2.2155,2.1025,2.1251,369200.0],["1992-10-01",2.1251,2.1703,1.9895,2.0347,472800.0],["1992-10-02",2.0799,2.0799,1.9443,1.9895,407200.0],["1992-10-05",2.0347,2.0347,1.7634,1.9443,348400.0],["1992-10-06",1.8538,2.0347,1.8538,2.0347,96800.0],["1992-10-07",2.0347,2.1251,1.9443,2.1251,157600.0],["1992-10-08",2.1251,2.2608,2.1251,2.2155,240000.0],["1992-10-09",2.2155,2.306,2.2155,2.2608,87600.0],["1992-10-12",2.2155,2.2608,2.2155,2.2608,31600.0],["1992-10-13",2.2155,2.306,2.2155,2.2155,51200.0],["1992-10-14",2.306,2.306,2.2155,2.2155,196800.0],["1992-10-15",2.306,2.3738,2.2608,2.3512,95200.0],["1992-10-16",2.3964,2.3964,2.306,2.3512,382400.0],["1992-10-19",2.3964,2.4416,2.306,2.4416,63600.0],["1992-10-20",2.4416,2.4868,2.3512,2.3964,1140800.0],["1992-10-21",2.5321,2.5321,2.3964,2.5321,90800.0],["1992-10-22",2.4416,2.5773,2.4416,2.4868,158000.0],["1992-10-23",2.6225,2.7129,2.5773,2.6677,204800.0],["1992-10-26",2.6677,2.6677,2.5773,2.5773,45200.0],["1992-10-27",2.6225,2.6677,2.4868,2.4868,225600.0],["1992-10-28",2.4868,2.5773,2.4868,2.5773,489200.0],["1992-10-29",2.5773,2.7129,2.4868,2.5773,227600.0],["1992-10-30",2.7129,2.7129,2.5773,2.7129,110800.0],["1992-11-02",2.7129,2.7581,2.6225,2.6677,118400.0],["1992-11-03",2.7581,2.7581,2.6225,2.6225,220800.0],["1992-11-04",2.6677,2.6677,2.5773,2.6225,224400.0],["1992-11-05",2.5773,2.7129,2.5773,2.6903,168000.0],["1992-11-06",2.7129,2.7129,2.6225,2.7129,78000.0],["1992-11-09",2.7581,2.7581,2.6225,2.6677,124400.0],["1992-11-10",2.6677,2.7581,2.6677,2.7355,106400.0],["1992-11-11",2.6677,2.7581,2.5321,2.5773,343600.0],["1992-11-12",2.6225,2.7129,2.5321,2.6225,2137200.0],["1992-11-13",2.6677,2.6677,2.5321,2.5773,46000.0],["1992-11-16",2.6225,2.6225,2.5321,2.6225,54400.0],["1992-11-17",2.6225,2.6225,2.5321,2.5321,24000.0],["1992-11-18",2.5321,2.7129,2.5321,2.6677,310400.0],["1992-11-19",2.6677,2.8033,2.6225,2.8033,200800.0],["1992-11-20",2.7581,2.939,2.7581,2.939,209200.0],["1992-11-23",2.939,3.1199,2.8486,3.0746,400400.0],["1992-11-24",3.1199,3.2103,3.0294,3.1199,228000.0],["1992-11-25",3.1199,3.2103,2.939,2.939,259600.0],["1992-11-27",3.0294,3.0294,2.8938,2.8938,72400.0],["1992-11-30",2.939,2.939,2.7581,2.826,724000.0],["1992-12-01",2.8938,2.8938,2.8033,2.8486,178800.0],["1992-12-02",2.8033,2.9842,2.8033,2.8938,1240800.0],["1992-12-03",2.9842,2.9842,2.8938,2.9164,144400.0],["1992-12-04",2.939,2.939,2.8033,2.8938,260400.0],["1992-12-07",2.8486,3.1199,2.8486,3.1199,1020000.0],["1992-12-08",3.0972,3.2103,3.0746,3.2103,911600.0],["1992-12-09",3.1651,3.1651,3.0746,3.1199,895600.0],["1992-12-10",3.1199,3.1199,3.0294,3.1199,429200.0],["1992-12-11",3.1199,3.1199,2.9842,3.0294,344400.0],["1992-12-14",3.1199,3.1199,2.9842,3.0294,219600.0],["1992-12-15",3.0294,3.0294,2.7581,2.8486,540800.0],["1992-12-16",2.8486,2.8486,2.7581,2.8486,221600.0],["1992-12-17",2.8486,2.8938,2.7581,2.826,998000.0],["1992-12-18",2.8938,2.939,2.8033,2.939,346000.0],["1992-12-21",2.8486,2.939,2.8486,2.939,217600.0],["1992-12-22",2.9842,2.9842,2.8486,2.939,96400.0],["1992-12-23",2.939,2.939,2.8486,2.8938,132400.0],["1992-12-24",2.8938,2.8938,2.8486,2.8938,38400.0],["1992-12-28",2.8938,2.8938,2.8486,2.8938,55200.0],["1992-12-29",2.9842,3.0294,2.939,2.939,222400.0],["1992-12-30",3.0746,3.1199,2.9842,3.1199,194000.0],["1992-12-31",3.0746,3.2555,3.0746,3.1877,168800.0],["1993-01-04",3.1199,3.4816,3.1199,3.3911,2780000.0],["1993-01-05",3.4364,3.4816,3.3459,3.3911,1222400.0],["1993-01-06",3.3911,3.3911,3.2103,3.2103,446000.0],["1993-01-07",3.3007,3.3007,3.1199,3.1199,204400.0],["1993-01-08",3.2103,3.2103,3.0746,3.1651,145600.0],["1993-01-11",3.1651,3.2555,3.0746,3.1651,137600.0],["1993-01-12",3.2555,3.3007,3.1651,3.1651,40800.0],["1993-01-13",3.3007,3.3007,3.1651,3.3007,98400.0],["1993-01-14",3.3007,3.3911,3.2103,3.3459,349200.0],["1993-01-15",3.3911,3.3911,3.3007,3.3459,115200.0],["1993-01-18",3.3459,3.3911,3.3007,3.3911,68400.0],["1993-01-19",3.3459,3.4816,3.3007,3.4816,246000.0],["1993-01-20",3.4816,3.6172,3.4364,3.572,351200.0],["1993-01-21",3.6624,3.7076,3.572,3.7076,410000.0],["1993-01-22",3.7076,3.7076,3.572,3.6172,1091600.0],["1993-01-25",3.6172,3.6624,3.5268,3.5946,580000.0],["1993-01-26",3.6172,3.6172,3.5268,3.572,695600.0],["1993-01-27",3.6172,3.6172,3.5268,3.5494,444800.0],["1993-01-28",3.5268,3.6172,3.4364,3.459,449200.0],["1993-01-29",3.4816,3.4816,3.3007,3.3007,201600.0],["1993-02-01",3.3007,3.3911,3.1651,3.1651,202400.0],["1993-02-02",3.2103,3.2555,3.0294,3.0294,394800.0],["1993-02-03",3.1199,3.1651,3.0294,3.1199,208800.0],["1993-02-04",3.1199,3.1199,3.0294,3.1199,114000.0],["1993-02-05",3.1199,3.1651,3.0294,3.0746,208400.0],["1993-02-08",3.1199,3.1199,2.6677,2.7129,832800.0],["1993-02-09",2.7129,2.939,2.7129,2.939,2253200.0],["1993-02-10",2.8938,3.1651,2.8938,3.0972,844000.0],["1993-02-11",3.2103,3.2103,3.0746,3.1651,168000.0],["1993-02-12",3.2555,3.3007,3.1651,3.2555,176400.0],["1993-02-16",3.1199,3.2103,2.9842,3.0746,1353600.0],["1993-02-17",3.0746,3.0746,2.8938,2.8938,367200.0],["1993-02-18",2.9842,3.0294,2.939,2.9616,869200.0],["1993-02-19",2.939,3.0746,2.939,3.0746,294400.0],["1993-02-22",2.9842,3.0746,2.6677,2.7581,1306800.0],["1993-02-23",2.6677,2.7581,2.6225,2.6677,652800.0],["1993-02-24",2.6225,2.7129,2.6225,2.7129,581600.0],["1993-02-25",2.6677,2.6677,2.5321,2.5547,470000.0],["1993-02-26",2.6677,2.6677,2.4416,2.5321,212400.0],["1993-03-01",2.5773,2.6677,2.4868,2.4868,362400.0],["1993-03-02",2.4868,2.6677,2.3512,2.6451,1930800.0],["1993-03-03",2.6677,2.8033,2.6225,2.7129,585200.0],["1993-03-04",2.8033,2.939,2.6677,2.8486,467200.0],["1993-03-05",2.9842,3.0294,2.8486,3.0294,534400.0],["1993-03-08",3.1199,3.1199,2.9842,3.0746,388000.0],["1993-03-09",3.0294,3.0294,2.8033,2.8486,390000.0],["1993-03-10",2.8486,2.8938,2.7129,2.8938,316400.0],["1993-03-11",2.8033,3.0746,2.8033,3.0294,348400.0],["1993-03-12",2.9842,3.0294,2.8938,2.9842,400800.0],["1993-03-15",2.9842,3.0746,2.8938,2.9842,198800.0],["1993-03-16",3.0746,3.1199,2.9842,3.0746,202800.0],["1993-03-17",3.0294,3.0294,2.9842,3.0294,118400.0],["1993-03-18",3.0294,3.0294,2.9842,2.9842,324800.0],["1993-03-19",3.0294,3.0294,2.8938,2.939,174800.0],["1993-03-22",2.8938,2.8938,2.6677,2.8033,302000.0],["1993-03-23",2.8938,2.9164,2.8033,2.8486,169600.0],["1993-03-24",2.8033,2.8486,2.6677,2.7129,225600.0],["1993-03-25",2.6677,2.7581,2.6677,2.6677,153600.0],["1993-03-26",2.6677,2.7581,2.6677,2.7355,87200.0],["1993-03-29",2.7581,2.8486,2.306,2.4416,2429200.0],["1993-03-30",2.6225,2.7129,2.5321,2.7129,557600.0],["1993-03-31",2.8033,2.9842,2.7581,2.939,370800.0],["1993-04-01",2.939,3.0294,2.8938,3.0294,155600.0],["1993-04-02",2.939,3.0294,2.939,2.9842,296400.0],["1993-04-05",2.939,3.0746,2.939,3.0746,335200.0],["1993-04-06",3.0746,3.0746,2.939,2.9842,279200.0],["1993-04-07",3.052,3.0746,2.7129,2.7581,1478800.0],["1993-04-08",2.8033,2.8033,2.4642,2.5547,844000.0],["1993-04-12",2.5321,2.6677,2.5321,2.6225,102800.0],["1993-04-13",2.5773,2.6677,2.3964,2.4416,1156000.0],["1993-04-14",2.5773,2.5773,2.3964,2.5094,947200.0],["1993-04-15",2.5321,2.5321,2.3512,2.419,577600.0],["1993-04-16",2.4416,2.4868,2.3512,2.3512,699200.0],["1993-04-19",2.4416,2.5321,2.3512,2.5094,628000.0],["1993-04-20",2.5773,2.6225,2.5321,2.5773,1277200.0],["1993-04-21",2.5321,2.5773,2.5321,2.5773,188800.0],["1993-04-22",2.5773,2.7129,2.5547,2.6677,394400.0],["1993-04-23",2.7129,2.8486,2.6677,2.6677,318800.0],["1993-04-26",2.6677,2.6677,2.4416,2.4416,249600.0],["1993-04-27",2.4868,2.7581,2.3964,2.7581,468000.0],["1993-04-28",2.6677,2.7581,2.5773,2.6677,535600.0],["1993-04-29",2.7129,2.7581,2.6225,2.6225,258800.0],["1993-04-30",2.7129,2.7581,2.6225,2.7581,163600.0],["1993-05-03",2.7129,2.7129,2.5773,2.5773,180800.0],["1993-05-04",2.6677,2.8486,2.6225,2.7581,998400.0],["1993-05-05",2.8938,2.9842,2.8486,2.8938,847200.0],["1993-05-06",2.9842,3.0746,2.8938,3.0746,1985200.0],["1993-05-07",3.0746,3.0746,2.8938,3.0294,498000.0],["1993-05-10",3.1199,3.2103,3.0294,3.0746,392000.0],["1993-05-11",3.0294,3.1199,3.0294,3.0294,1185600.0],["1993-05-12",3.1199,3.1199,2.8486,2.9842,415200.0],["1993-05-13",2.9616,2.9842,2.8938,2.939,626400.0],["1993-05-14",2.8486,2.9842,2.8486,2.9842,148400.0],["1993-05-17",2.8486,2.939,2.8486,2.8486,273200.0],["1993-05-18",2.8486,2.9842,2.8486,2.9842,274400.0],["1993-05-19",3.0294,3.0294,2.8938,2.939,778800.0],["1993-05-20",2.9842,2.9842,2.939,2.939,1274800.0],["1993-05-21",2.9842,3.1651,2.9616,3.0294,1116400.0],["1993-05-24",3.1651,3.2555,3.0746,3.2555,851200.0],["1993-05-25",3.2555,3.2555,3.1199,3.1199,307600.0],["1993-05-26",3.1651,3.3007,3.0746,3.3007,1147600.0],["1993-05-27",3.3007,3.3007,3.2103,3.3007,576800.0],["1993-05-28",3.3007,3.3459,3.1199,3.2103,408000.0],["1993-06-01",3.2555,3.2555,3.0746,3.1651,544400.0],["1993-06-02",3.1651,3.2103,3.0746,3.1651,158800.0],["1993-06-03",3.2103,3.2103,3.1199,3.1651,171600.0],["1993-06-04",3.1651,3.1651,3.0294,3.0294,115200.0],["1993-06-07",3.1199,3.1199,3.0294,3.1199,404800.0],["1993-06-08",3.0294,3.1199,2.9842,3.0294,317600.0],["1993-06-09",3.0746,3.1199,3.0294,3.1199,66800.0],["1993-06-10",3.1199,3.1199,2.9842,3.0294,179200.0],["1993-06-11",3.0746,3.0746,2.9842,3.0294,1526000.0],["1993-06-14",3.0294,3.2103,3.0294,3.1877,1527600.0],["1993-06-15",3.2103,3.3007,3.1199,3.2103,766800.0],["1993-06-16",3.3007,3.3007,3.1651,3.2555,721200.0],["1993-06-17",3.3459,3.3459,3.2555,3.3007,770400.0],["1993-06-18",3.3459,3.3911,3.3007,3.3007,671600.0],["1993-06-21",3.3007,3.3911,3.3007,3.3911,114800.0],["1993-06-22",3.3911,3.3911,3.2103,3.3007,800800.0],["1993-06-23",3.3007,3.3007,3.1199,3.1199,338000.0],["1993-06-24",3.2103,3.2103,3.1199,3.1877,394000.0],["1993-06-25",3.2103,3.2555,3.1199,3.2329,296400.0],["1993-06-28",3.1651,3.2555,3.1651,3.2329,222000.0],["1993-06-29",3.2103,3.2555,3.2103,3.2555,146400.0],["1993-06-30",3.2555,3.3007,3.2103,3.3007,679200.0],["1993-07-01",3.2103,3.3007,3.2103,3.3007,1362400.0],["1993-07-02",3.3007,3.3007,3.2103,3.2781,377600.0],["1993-07-06",3.2103,3.2555,3.1651,3.2555,243200.0],["1993-07-07",3.1651,3.2555,3.1651,3.2555,141600.0],["1993-07-08",3.2555,3.2555,3.1651,3.2103,119200.0],["1993-07-09",3.2555,3.2555,3.1651,3.1651,491600.0],["1993-07-12",3.2555,3.2555,3.1651,3.2555,422800.0],["1993-07-13",3.2555,3.3007,3.1651,3.2103,342000.0],["1993-07-14",3.3007,3.3459,3.2103,3.3233,371600.0],["1993-07-15",3.3007,3.3911,3.2555,3.3459,662800.0],["1993-07-16",3.3911,3.3911,3.3007,3.3685,201200.0],["1993-07-19",3.3911,3.3911,3.3007,3.3685,153200.0],["1993-07-20",3.3007,3.4816,3.3007,3.4364,373600.0],["1993-07-21",3.5268,3.572,3.3911,3.4364,635200.0],["1993-07-22",3.4816,3.4816,3.2555,3.2781,516000.0],["1993-07-23",3.3459,3.3459,3.1651,3.1651,720400.0],["1993-07-26",3.2555,3.2555,3.1651,3.2103,248400.0],["1993-07-27",3.2555,3.2555,3.1199,3.1877,624000.0],["1993-07-28",3.1651,3.3911,3.0746,3.3911,576400.0],["1993-07-29",3.3911,3.3911,3.3007,3.3911,590000.0],["1993-07-30",3.3911,3.3911,3.3007,3.3007,178800.0],["1993-08-02",3.3911,3.3911,3.3007,3.3459,106000.0],["1993-08-03",3.4364,3.4364,3.3459,3.3911,481600.0],["1993-08-04",3.4364,3.4364,3.3007,3.3007,338000.0],["1993-08-05",3.3007,3.3459,3.2555,3.2555,1160800.0],["1993-08-06",3.2555,3.3911,3.2555,3.3007,784000.0],["1993-08-09",3.3911,3.4364,3.3007,3.4364,805600.0],["1993-08-10",3.4364,3.4364,3.3911,3.3911,1126000.0],["1993-08-11",3.4364,3.4364,3.2103,3.3007,422000.0],["1993-08-12",3.3007,3.3007,3.2103,3.3007,380400.0],["1993-08-13",3.2555,3.3007,3.2103,3.2555,231200.0],["1993-08-16",3.3459,3.3911,3.2555,3.2555,209200.0],["1993-08-17",3.3911,3.3911,3.2555,3.3459,168400.0],["1993-08-18",3.3911,3.3911,3.3007,3.3911,383200.0],["1993-08-19",3.3459,3.4364,3.3459,3.4364,138400.0],["1993-08-20",3.4364,3.4816,3.3459,3.4816,318000.0],["1993-08-23",3.4816,3.4816,3.3459,3.4816,1502800.0],["1993-08-24",3.4364,3.4816,3.4138,3.4816,795600.0],["1993-08-25",3.4816,3.4816,3.4364,3.4364,313600.0],["1993-08-26",3.4816,3.4816,3.4364,3.4816,218000.0],["1993-08-27",3.4364,3.5268,3.4364,3.4816,379600.0],["1993-08-30",3.4364,3.5268,3.3911,3.4816,241600.0],["1993-08-31",3.4816,3.4816,3.3911,3.3911,166800.0],["1993-09-01",3.4364,3.4364,3.3911,3.4364,190400.0],["1993-09-02",3.5268,3.6624,3.4364,3.572,1427600.0],["1993-09-03",3.6624,3.7981,3.6172,3.7981,886800.0],["1993-09-07",3.7529,3.8433,3.7529,3.7529,620400.0],["1993-09-08",3.7077,3.7981,3.5268,3.572,460800.0],["1993-09-09",3.7077,3.7077,3.572,3.572,221600.0],["1993-09-10",3.6172,3.7076,3.572,3.6172,180400.0],["1993-09-13",3.6624,3.6624,3.5268,3.572,118800.0],["1993-09-14",3.5268,3.5268,3.4364,3.5268,444000.0],["1993-09-15",3.5268,3.5268,3.4364,3.459,207200.0],["1993-09-16",3.4364,3.4816,3.4364,3.4364,213600.0],["1993-09-17",3.4816,3.4816,3.3911,3.4364,256400.0],["1993-09-20",3.4816,3.4816,3.3007,3.3007,296000.0],["1993-09-21",3.3007,3.3685,3.0294,3.2103,488000.0],["1993-09-22",3.2103,3.5268,3.2103,3.4816,2187200.0],["1993-09-23",3.572,3.6172,3.4364,3.6172,1506800.0],["1993-09-24",3.7077,3.7077,3.5268,3.572,313200.0],["1993-09-27",3.6624,3.6624,3.4364,3.4364,433200.0],["1993-09-28",3.4364,3.572,3.3911,3.3911,478400.0],["1993-09-29",3.4816,3.5268,3.3911,3.5042,194000.0],["1993-09-30",3.4816,3.5268,3.4816,3.5268,306000.0],["1993-10-01",3.4364,3.5268,3.3459,3.3911,708400.0],["1993-10-04",3.4364,3.572,3.3911,3.572,461200.0],["1993-10-05",3.4816,3.5268,3.3459,3.4364,441200.0],["1993-10-06",3.4364,3.4816,3.3459,3.4816,316000.0],["1993-10-07",3.4816,3.4816,2.9842,3.1651,1343600.0],["1993-10-08",3.2103,3.3911,3.1199,3.2555,1211200.0],["1993-10-11",3.3007,3.3459,3.2103,3.3459,160000.0],["1993-10-12",3.3459,3.5268,3.3459,3.4816,566000.0],["1993-10-13",3.4816,3.6172,3.3911,3.6172,249200.0],["1993-10-14",3.6172,3.6624,3.5268,3.6172,757200.0],["1993-10-15",3.572,3.6172,3.5268,3.5268,428800.0],["1993-10-18",3.5268,3.6172,3.5268,3.6172,712800.0],["1993-10-19",3.6172,3.6172,3.4816,3.572,294400.0],["1993-10-20",3.5268,3.572,3.2103,3.3007,2772800.0],["1993-10-21",3.1651,3.3459,3.1651,3.2103,1149600.0],["1993-10-22",3.3007,3.3911,3.2103,3.3911,419200.0],["1993-10-25",3.3911,3.3911,3.2103,3.3007,439200.0],["1993-10-26",3.3007,3.3911,3.2555,3.2555,514800.0],["1993-10-27",3.3459,3.3459,3.2555,3.2555,716400.0],["1993-10-28",3.3007,3.4364,3.2555,3.4137,907600.0],["1993-10-29",3.4364,3.572,3.4364,3.572,286000.0],["1993-11-01",3.4364,3.572,3.3911,3.4816,385200.0],["1993-11-02",3.3911,3.4816,3.3007,3.3911,810000.0],["1993-11-03",3.3007,3.3911,3.2555,3.3007,1148000.0],["1993-11-04",3.2781,3.3007,3.1651,3.2103,464800.0],["1993-11-05",3.2555,3.2555,3.0294,3.1199,351600.0],["1993-11-08",3.0746,3.2555,3.0294,3.2555,1188400.0],["1993-11-09",3.3007,3.3911,3.2103,3.3007,492400.0],["1993-11-10",3.3007,3.4364,3.3007,3.4364,236000.0],["1993-11-11",3.4364,3.4364,3.3459,3.3911,125200.0],["1993-11-12",3.3911,3.3911,3.3007,3.3007,210800.0],["1993-11-15",3.3459,3.3459,3.2103,3.3007,343200.0],["1993-11-16",3.3007,3.4364,3.2103,3.4364,291600.0],["1993-11-17",3.4364,3.4364,3.2781,3.3459,460400.0],["1993-11-18",3.3459,3.3459,3.2555,3.3007,581600.0],["1993-11-19",3.2555,3.3007,3.1199,3.1651,431200.0],["1993-11-22",3.2103,3.2103,3.0746,3.1651,658000.0],["1993-11-23",3.1199,3.2103,3.0294,3.0746,766400.0],["1993-11-24",3.1651,3.1651,3.0746,3.1199,476400.0],["1993-11-26",3.0746,3.1651,3.0746,3.0746,94000.0],["1993-11-29",3.1199,3.2103,3.0746,3.1199,524400.0],["1993-11-30",3.1651,3.1651,3.0746,3.1199,394400.0],["1993-12-01",3.1425,3.2555,3.1199,3.1199,901200.0],["1993-12-02",3.2555,3.2555,3.1651,3.2555,330000.0],["1993-12-03",3.2555,3.2555,3.0294,3.0972,806400.0],["1993-12-06",3.1199,3.3007,3.0294,3.3007,451600.0],["1993-12-07",3.3007,3.3007,3.1651,3.3007,406800.0],["1993-12-08",3.3007,3.3007,3.1199,3.1877,1878400.0],["1993-12-09",3.1651,3.3459,3.1651,3.2329,481600.0],["1993-12-10",3.2555,3.2555,3.1651,3.2103,197200.0],["1993-12-13",3.2103,3.2103,3.1199,3.2103,263200.0],["1993-12-14",3.1651,3.1651,3.1199,3.1199,801200.0],["1993-12-15",3.1651,3.1651,3.1199,3.1651,277200.0],["1993-12-16",3.1651,3.1651,3.1199,3.1199,697200.0],["1993-12-17",3.0746,3.1651,3.0746,3.1199,1303600.0],["1993-12-20",2.9842,3.0746,2.8938,3.0746,2029200.0],["1993-12-21",2.9842,3.0746,2.939,3.0294,796800.0],["1993-12-22",2.9842,3.1651,2.9842,3.1651,774400.0],["1993-12-23",3.1651,3.3459,3.1199,3.3459,663200.0],["1993-12-27",3.3459,3.3459,3.2103,3.3007,460000.0],["1993-12-28",3.2555,3.3911,3.2555,3.3007,161200.0],["1993-12-29",3.3911,3.4364,3.3007,3.3911,168000.0],["1993-12-30",3.4364,3.572,3.3911,3.572,838400.0],["1993-12-31",3.572,3.6172,3.3911,3.3911,742000.0],["1994-01-03",3.3911,3.5268,3.3685,3.4816,718000.0],["1994-01-04",3.4364,3.6172,3.4364,3.572,898400.0],["1994-01-05",3.572,3.6172,3.4816,3.5494,716400.0],["1994-01-06",3.572,3.572,3.4364,3.459,322000.0],["1994-01-07",3.4364,3.5268,3.4364,3.4364,926000.0],["1994-01-10",3.4364,3.4816,3.3459,3.3911,368400.0],["1994-01-11",3.4364,3.4816,3.4364,3.4816,219600.0],["1994-01-12",3.4816,3.4816,3.3911,3.4816,197600.0],["1994-01-13",3.4816,3.4816,3.3911,3.4816,111200.0],["1994-01-14",3.3911,3.4816,3.3911,3.4364,307200.0],["1994-01-17",3.4816,3.4816,3.3911,3.4816,97600.0],["1994-01-18",3.4364,3.572,3.3911,3.5494,626000.0],["1994-01-19",3.572,3.7077,3.4816,3.6398,744400.0],["1994-01-20",3.6624,3.6624,3.5268,3.6172,304000.0],["1994-01-21",3.6172,3.6172,3.4816,3.572,592800.0],["1994-01-24",3.572,3.6172,3.4816,3.5268,96800.0],["1994-01-25",3.5268,3.6172,3.5268,3.5494,430000.0],["1994-01-26",3.5268,3.6624,3.5268,3.6172,210400.0],["1994-01-27",3.6624,3.9337,3.6624,3.8433,2021200.0],["1994-01-28",3.9337,4.1146,3.8433,4.0242,1793200.0],["1994-01-31",4.0242,4.2954,4.0242,4.2954,1047600.0],["1994-02-01",4.205,4.2954,4.0694,4.205,1244400.0],["1994-02-02",4.2502,4.4311,4.0694,4.3407,1446800.0],["1994-02-03",4.3859,4.4311,4.2955,4.3407,1668400.0],["1994-02-04",4.2954,4.3407,4.205,4.205,1242800.0],["1994-02-07",4.0694,4.2954,4.0694,4.205,580000.0],["1994-02-08",4.205,4.2954,4.205,4.2954,467200.0],["1994-02-09",4.205,4.3859,4.205,4.3407,665600.0],["1994-02-10",4.3859,4.3859,4.2954,4.3181,108800.0],["1994-02-11",4.2728,4.3407,4.2502,4.2502,552400.0],["1994-02-14",4.2502,4.5215,4.2502,4.5215,638000.0],["1994-02-15",4.5215,4.6572,4.4311,4.4311,1272000.0],["1994-02-16",4.4311,4.612,4.4311,4.5215,534000.0],["1994-02-17",4.5667,4.7928,4.5215,4.612,1047600.0],["1994-02-18",4.612,4.6572,4.5215,4.5441,668000.0],["1994-02-22",4.4763,4.5667,4.4763,4.4989,489200.0],["1994-02-23",4.4763,4.6572,4.4763,4.6572,1527600.0],["1994-02-24",4.5667,4.7476,4.5667,4.7476,1208400.0],["1994-02-25",4.6572,5.0189,4.6572,5.0189,1607200.0],["1994-02-28",4.9285,5.1093,4.9285,5.0189,1060400.0],["1994-03-01",4.9737,5.0641,4.5215,4.5667,1563600.0],["1994-03-02",4.4763,4.5667,4.3859,4.4311,824400.0],["1994-03-03",4.3859,4.5893,4.3859,4.5441,1308400.0],["1994-03-04",4.4763,4.7476,4.4763,4.7476,979600.0],["1994-03-07",4.7476,4.7476,4.6572,4.7476,1188400.0],["1994-03-08",4.7928,4.7928,4.6572,4.7024,782400.0],["1994-03-09",4.7476,4.7476,4.6572,4.6572,823600.0],["1994-03-10",4.6798,4.7024,4.5215,4.5215,241200.0],["1994-03-11",4.5215,4.5667,4.4311,4.5215,323200.0],["1994-03-14",4.5215,4.5215,4.3859,4.3859,76000.0],["1994-03-15",4.4763,4.4763,4.2954,4.3859,142400.0],["1994-03-16",4.3859,4.5215,4.3407,4.5215,1046400.0],["1994-03-17",4.5215,4.7476,4.4311,4.7476,689200.0],["1994-03-18",4.7476,4.7928,4.6572,4.7702,544800.0],["1994-03-21",4.7024,4.7928,4.612,4.7024,314400.0],["1994-03-22",4.612,4.7024,4.612,4.6346,639200.0],["1994-03-23",4.6572,4.7928,4.612,4.7476,516000.0],["1994-03-24",4.7476,4.7476,4.612,4.7024,261600.0],["1994-03-25",4.6572,4.7476,4.6572,4.6572,160400.0],["1994-03-28",4.6572,4.6572,4.3859,4.4311,346000.0],["1994-03-29",4.4763,4.4763,4.2954,4.2954,810800.0],["1994-03-30",4.2502,4.2954,4.0694,4.0694,1213200.0],["1994-03-31",4.0694,4.2955,4.0016,4.2502,1374800.0],["1994-04-04",4.205,4.3407,4.1146,4.2502,945200.0],["1994-04-05",4.3859,4.5215,4.2954,4.4085,474000.0],["1994-04-06",4.4763,4.4763,4.3859,4.4763,984800.0],["1994-04-07",4.5215,4.5215,4.4311,4.4311,153200.0],["1994-04-08",4.4311,4.5667,4.4311,4.4763,779600.0],["1994-04-11",4.4537,4.5215,4.4311,4.4537,438400.0],["1994-04-12",4.4311,4.5215,4.4311,4.5215,256400.0],["1994-04-13",4.5667,4.612,4.4763,4.5215,518800.0],["1994-04-14",4.4763,4.5215,4.4311,4.4763,573600.0],["1994-04-15",4.4311,4.5215,4.2955,4.3407,344400.0],["1994-04-18",4.3407,4.3407,4.1146,4.1824,289200.0],["1994-04-19",4.1598,4.2502,3.7981,3.8659,588400.0],["1994-04-20",3.8885,3.8885,3.572,3.6624,1045600.0],["1994-04-21",3.7981,4.1146,3.7076,4.0242,791200.0],["1994-04-22",4.1598,4.205,4.1146,4.205,321600.0],["1994-04-25",4.205,4.3407,4.1824,4.2954,379200.0],["1994-04-26",4.3407,4.3859,4.2502,4.2954,313600.0],["1994-04-28",4.3407,4.9285,4.2954,4.838,1380000.0],["1994-04-29",4.838,5.0641,4.838,5.0641,769200.0],["1994-05-02",4.9737,5.0641,4.7476,4.8154,512800.0],["1994-05-03",4.7928,4.8832,4.7024,4.7024,663600.0],["1994-05-04",4.7024,4.7476,4.612,4.6346,206000.0],["1994-05-05",4.7024,4.7024,4.4763,4.5215,337200.0],["1994-05-06",4.5667,4.5667,4.2954,4.3859,467200.0],["1994-05-09",4.3407,4.3859,4.2955,4.3407,635600.0],["1994-05-10",4.2954,4.3859,4.1598,4.1598,654000.0],["1994-05-11",4.1598,4.2502,3.7981,3.8433,1026800.0],["1994-05-12",3.9789,3.9789,3.7981,3.8885,857600.0],["1994-05-13",3.8885,3.8885,3.6624,3.7076,453600.0],["1994-05-16",3.7529,3.7981,3.685,3.7529,284000.0],["1994-05-17",3.7529,3.7981,3.572,3.7981,638400.0],["1994-05-18",3.8433,4.0694,3.7981,4.0694,826400.0],["1994-05-19",4.0694,4.1146,3.9337,4.0242,348800.0],["1994-05-20",4.1146,4.1146,3.9789,4.092,154400.0],["1994-05-23",4.1146,4.1146,3.6624,3.6624,688400.0],["1994-05-24",3.6624,3.7981,3.6624,3.7076,1007200.0],["1994-05-25",3.7077,3.7077,3.3911,3.4364,3845600.0],["1994-05-26",3.4816,3.4816,3.2555,3.3459,1136000.0],["1994-05-27",3.3911,3.7077,3.3007,3.6624,1050000.0],["1994-05-31",3.6624,3.7981,3.6172,3.7076,626800.0],["1994-06-01",3.7529,3.8885,3.6624,3.8885,863200.0],["1994-06-02",3.8885,4.0694,3.7981,3.9789,361600.0],["1994-06-03",4.0694,4.1598,3.7529,3.8433,831200.0],["1994-06-06",3.8885,3.8885,3.3911,3.4816,1863200.0],["1994-06-07",3.5268,3.572,3.4364,3.4816,814400.0],["1994-06-08",3.5042,3.8433,3.4816,3.7981,1360800.0],["1994-06-09",3.7981,4.0694,3.6624,4.0015,962000.0],["1994-06-10",4.0242,4.0242,3.8433,3.8885,854000.0],["1994-06-13",3.8433,3.8885,3.7076,3.7981,585600.0],["1994-06-14",3.7981,3.7981,3.6172,3.7529,952400.0],["1994-06-15",3.7529,3.7981,3.7076,3.7981,343600.0],["1994-06-16",3.7755,3.7981,3.7076,3.7529,300800.0],["1994-06-17",3.7529,3.7529,3.6624,3.7416,123600.0],["1994-06-20",3.6624,3.7529,3.6624,3.7076,150400.0],["1994-06-21",3.7529,3.7529,3.6398,3.7303,442000.0],["1994-06-22",3.7529,3.7981,3.7076,3.7529,430400.0],["1994-06-23",3.7529,3.9337,3.7529,3.7529,707200.0],["1994-06-24",3.7529,3.7981,3.7529,3.7529,111200.0],["1994-06-27",3.7077,3.7529,3.3459,3.4364,3031600.0],["1994-06-28",3.4816,3.572,3.3911,3.3911,1000400.0],["1994-06-29",3.4816,3.6624,3.3911,3.6172,429600.0],["1994-06-30",3.5946,3.6172,3.4816,3.5042,362400.0],["1994-07-01",3.4816,3.572,3.4816,3.5268,190400.0],["1994-07-05",3.6172,3.6172,3.4816,3.5268,78800.0],["1994-07-06",3.5268,3.6624,3.5268,3.6172,522000.0],["1994-07-07",3.6172,3.7077,3.6172,3.6624,136800.0],["1994-07-08",3.7077,3.7077,3.5946,3.6624,546400.0],["1994-07-11",3.6624,3.6624,3.5268,3.6172,67600.0],["1994-07-12",3.6624,3.7077,3.572,3.6624,275600.0],["1994-07-13",3.6624,3.6624,3.572,3.6172,130400.0],["1994-07-14",3.6624,3.7529,3.5946,3.7529,312400.0],["1994-07-15",3.7529,3.7529,3.6624,3.6624,115200.0],["1994-07-18",3.7529,3.7529,3.572,3.572,313600.0],["1994-07-19",3.572,3.6172,3.3007,3.3685,654400.0],["1994-07-20",3.3459,3.8433,3.2103,3.7981,2579600.0],["1994-07-21",3.8433,3.8433,3.4816,3.4816,1249600.0],["1994-07-22",3.572,3.572,3.4816,3.4816,214000.0],["1994-07-25",3.4816,3.6172,3.4816,3.6172,192800.0],["1994-07-26",3.5946,3.6172,3.5268,3.6172,168000.0],["1994-07-27",3.572,3.572,3.2555,3.3007,919600.0],["1994-07-28",3.2103,3.2555,3.0294,3.1651,3748000.0],["1994-07-29",3.1877,3.4364,3.1651,3.3007,975600.0],["1994-08-01",3.3459,3.4816,3.2555,3.3911,186800.0],["1994-08-02",3.5268,3.572,3.4364,3.572,346800.0],["1994-08-03",3.5268,3.5946,3.4364,3.5946,288000.0],["1994-08-04",3.6172,3.8433,3.5268,3.7529,815200.0],["1994-08-05",3.6398,3.7529,3.5946,3.6624,434000.0],["1994-08-08",3.7076,3.7981,3.6624,3.7529,260800.0],["1994-08-09",3.7529,3.7529,3.6398,3.6398,166400.0],["1994-08-10",3.572,3.6624,3.5268,3.5268,135600.0],["1994-08-11",3.6172,3.6172,3.4364,3.5268,245600.0],["1994-08-12",3.5268,3.572,3.4364,3.572,118800.0],["1994-08-15",3.4816,3.6624,3.4816,3.5946,413600.0],["1994-08-16",3.6624,3.7529,3.572,3.7076,254800.0],["1994-08-17",3.7529,3.9337,3.7077,3.8885,1292400.0],["1994-08-18",3.8885,3.8885,3.7529,3.7981,712800.0],["1994-08-19",3.7981,3.8433,3.6624,3.7981,1354400.0],["1994-08-22",3.8433,3.8433,3.7529,3.7755,109200.0],["1994-08-23",3.7529,3.9789,3.7529,3.8885,474400.0],["1994-08-24",3.9337,3.9337,3.7529,3.8885,644400.0],["1994-08-25",3.8885,4.205,3.8433,4.1146,1642800.0],["1994-08-26",4.1598,4.3407,4.1598,4.3181,1390400.0],["1994-08-29",4.3407,4.3407,4.205,4.205,407200.0],["1994-08-30",4.1372,4.205,4.0242,4.092,847200.0],["1994-08-31",4.1598,4.1598,4.0242,4.0694,390400.0],["1994-09-01",3.9789,4.0694,3.9337,3.9789,49200.0],["1994-09-02",4.0694,4.0694,3.9337,3.9789,210400.0],["1994-09-06",3.9789,4.0242,3.9337,4.0242,12000.0],["1994-09-07",4.0242,4.1598,3.9337,4.1146,745200.0],["1994-09-08",4.1598,4.4311,4.1146,4.3407,2141600.0],["1994-09-09",4.3407,4.3859,4.2955,4.3407,279600.0],["1994-09-12",4.3407,4.5215,4.3407,4.4311,590800.0],["1994-09-13",4.5215,4.5667,4.4311,4.5215,1208400.0],["1994-09-14",4.4763,4.5667,4.4763,4.4763,307600.0],["1994-09-15",4.4763,4.6572,4.4763,4.6572,262400.0],["1994-09-16",4.5667,4.7476,4.5667,4.7024,287200.0],["1994-09-19",4.7476,4.7476,4.6572,4.6572,290400.0],["1994-09-20",4.7024,4.7476,4.6572,4.6572,231200.0],["1994-09-21",4.6572,4.7476,4.612,4.6572,336400.0],["1994-09-22",4.612,4.7024,4.612,4.6798,211200.0],["1994-09-23",4.612,4.7024,4.612,4.6798,249200.0],["1994-09-26",4.6572,4.7024,4.612,4.6572,390800.0],["1994-09-27",4.6798,4.7024,4.612,4.6572,507600.0],["1994-09-28",4.6572,4.7024,4.6572,4.7024,140000.0],["1994-09-29",4.7024,4.7928,4.7024,4.7702,231200.0],["1994-09-30",4.7928,4.838,4.7024,4.7928,575200.0],["1994-10-03",4.7024,4.7928,4.7024,4.7928,69200.0],["1994-10-04",4.838,4.838,4.5667,4.5667,434400.0],["1994-10-05",4.5667,4.838,4.4763,4.7476,898400.0],["1994-10-06",4.7928,4.8832,4.7476,4.838,522400.0],["1994-10-07",4.7928,4.9737,4.7928,4.9285,449200.0],["1994-10-10",4.9285,4.9737,4.8832,4.9737,293600.0],["1994-10-11",4.9737,4.9737,4.8832,4.9511,631600.0],["1994-10-12",4.8832,4.9737,4.8832,4.8832,126000.0],["1994-10-13",4.8832,4.9737,4.7024,4.7024,242800.0],["1994-10-14",4.7476,4.7476,4.5667,4.612,340400.0],["1994-10-17",4.5667,4.7702,4.5667,4.7476,166000.0],["1994-10-18",4.7024,4.838,4.7024,4.8154,156400.0],["1994-10-19",4.838,4.838,4.7476,4.838,26400.0],["1994-10-20",4.838,4.838,4.6572,4.7024,102400.0],["1994-10-21",4.6572,4.7476,4.6572,4.7476,91600.0],["1994-10-24",4.6572,4.7928,4.5667,4.6798,694800.0],["1994-10-25",4.612,4.7024,4.5667,4.5667,312000.0],["1994-10-26",4.6346,4.6572,4.5667,4.5667,775600.0],["1994-10-27",4.6572,4.838,4.5667,4.838,927200.0],["1994-10-28",4.838,5.0415,4.7928,4.9511,1258800.0],["1994-10-31",4.9285,5.0641,4.9285,5.0415,176400.0],["1994-11-01",5.0189,5.0189,4.7476,4.8154,696000.0],["1994-11-02",4.838,4.9285,4.7476,4.838,532000.0],["1994-11-03",4.9285,5.1093,4.9285,5.0641,1080000.0],["1994-11-04",5.0189,5.1545,5.0189,5.0189,328000.0],["1994-11-07",5.1093,5.1998,5.0189,5.0415,1004800.0],["1994-11-08",5.0189,5.1093,5.0189,5.0189,378400.0],["1994-11-09",5.1093,5.1998,5.0189,5.0641,312800.0],["1994-11-10",4.9737,5.0641,4.8832,4.9737,184000.0],["1994-11-11",4.9737,5.0189,4.8832,4.9963,133200.0],["1994-11-14",5.0189,5.1093,4.9285,5.0641,217600.0],["1994-11-15",5.1093,5.3354,5.1093,5.1998,945200.0],["1994-11-16",5.2224,5.5615,5.1545,5.4597,1813600.0],["1994-11-17",5.5163,5.6971,5.4258,5.5841,1845600.0],["1994-11-18",5.5615,5.6293,5.3806,5.5163,699600.0],["1994-11-21",5.471,5.6519,5.471,5.5615,494800.0],["1994-11-22",5.5163,5.6067,5.1998,5.2902,555600.0],["1994-11-23",5.0641,5.6519,5.0641,5.6067,1532800.0],["1994-11-25",5.6971,5.7876,5.6519,5.6519,405200.0],["1994-11-28",5.7423,5.9232,5.6067,5.9232,824400.0],["1994-11-29",5.9232,6.0136,5.8328,5.878,705200.0],["1994-11-30",5.8328,5.9232,5.6067,5.6067,264800.0],["1994-12-01",5.6067,5.6971,5.3806,5.6067,1117600.0],["1994-12-02",5.7423,5.7876,5.6067,5.6067,235200.0],["1994-12-05",5.6971,5.7876,5.5841,5.6519,474800.0],["1994-12-06",5.6067,5.9232,5.5615,5.878,661200.0],["1994-12-07",5.9232,6.1493,5.878,6.0136,1637600.0],["1994-12-08",6.1493,6.1945,5.9232,5.9684,662000.0],["1994-12-09",5.9684,6.1493,5.9684,6.1493,312000.0],["1994-12-12",6.1493,6.1945,6.0136,6.1945,225600.0],["1994-12-13",6.1493,6.3301,6.1493,6.2849,859600.0],["1994-12-14",6.2397,6.3301,6.2397,6.2397,824800.0],["1994-12-15",6.1945,6.2849,6.1493,6.2397,707600.0],["1994-12-16",6.2397,6.2397,5.9684,5.9684,219600.0],["1994-12-19",5.9684,5.9684,5.6971,5.878,574800.0],["1994-12-20",5.7876,6.1945,5.7876,6.1945,853600.0],["1994-12-21",6.2397,6.2397,6.1493,6.1945,224000.0],["1994-12-22",6.1945,6.3753,6.1493,6.3527,378400.0],["1994-12-23",6.3301,6.6014,6.2962,6.511,420400.0],["1994-12-27",6.6466,6.8275,6.5562,6.7371,713600.0],["1994-12-28",6.6919,6.8727,6.6919,6.8275,886800.0],["1994-12-29",6.8501,7.2344,6.8275,7.2344,1241600.0],["1994-12-30",7.0988,7.2344,6.7371,6.7823,1636000.0],["1995-01-03",6.6466,6.6919,6.2397,6.3301,2068400.0],["1995-01-04",6.2849,6.4206,6.0136,6.0362,1361600.0],["1995-01-05",6.0136,6.2849,5.9684,6.1945,4123600.0],["1995-01-06",6.1945,6.4658,6.1041,6.3753,1312000.0],["1995-01-09",6.4658,6.5562,6.3753,6.4658,398000.0],["1995-01-10",6.6014,6.6014,6.511,6.5562,311200.0],["1995-01-11",6.511,6.6466,6.4206,6.624,785200.0],["1995-01-12",6.5562,6.8049,6.5562,6.7145,514000.0],["1995-01-13",6.6919,6.8727,6.6466,6.6806,422800.0],["1995-01-16",6.6466,6.7371,6.6014,6.6466,486000.0],["1995-01-17",6.6692,6.7371,6.6466,6.7371,71200.0],["1995-01-18",6.7371,6.7371,6.6014,6.6014,301600.0],["1995-01-19",6.6919,6.6919,6.5562,6.6693,150000.0],["1995-01-20",6.6014,6.6919,6.511,6.511,433600.0],["1995-01-23",6.4206,6.9179,6.3753,6.7597,1545600.0],["1995-01-24",6.7371,6.8275,6.6692,6.7371,214800.0],["1995-01-25",6.6919,6.7371,6.5562,6.6466,216800.0],["1995-01-26",6.2849,6.5562,6.2397,6.3301,2275600.0],["1995-01-27",6.3753,6.5562,6.2849,6.5336,570000.0],["1995-01-30",6.4206,6.5562,6.3301,6.4206,456400.0],["1995-01-31",6.4658,6.4658,6.2849,6.3527,1000800.0],["1995-02-01",6.4206,6.4206,6.1493,6.1945,1033600.0],["1995-02-02",6.1945,6.2397,6.1493,6.1945,540800.0],["1995-02-03",6.1493,6.1945,5.6971,5.7876,3027600.0],["1995-02-06",5.6971,5.7876,5.3806,5.6067,2963200.0],["1995-02-07",5.5615,5.6519,5.3806,5.4258,1162800.0],["1995-02-08",5.4258,5.878,5.3806,5.8328,3159200.0],["1995-02-09",6.0136,6.1493,5.9232,6.0136,2787200.0],["1995-02-10",6.0136,6.1945,5.9232,6.1945,963200.0],["1995-02-13",6.1493,6.2849,6.0588,6.2397,433200.0],["1995-02-14",6.2849,6.5562,6.1493,6.4658,1572400.0],["1995-02-15",6.4658,6.511,6.3753,6.4658,1293200.0],["1995-02-16",6.4658,6.4658,6.2849,6.3527,786400.0],["1995-02-17",6.3301,6.3301,6.1719,6.2623,769600.0],["1995-02-21",6.2849,6.2849,6.1041,6.1945,317200.0],["1995-02-22",6.1041,6.1945,6.1041,6.1493,536800.0],["1995-02-23",6.1945,6.2397,6.0136,6.1041,408000.0],["1995-02-24",6.1041,6.1493,6.0136,6.1493,547600.0],["1995-02-27",6.1041,6.2397,6.0588,6.1493,320800.0],["1995-02-28",6.1945,6.1945,5.9684,5.991,518800.0],["1995-03-01",6.0136,6.0588,5.878,5.9458,833600.0],["1995-03-02",5.878,6.0136,5.878,5.9684,656000.0],["1995-03-03",6.0136,6.1493,5.9684,6.1493,789200.0],["1995-03-06",6.1041,6.2397,6.0136,6.1832,599600.0],["1995-03-07",6.1945,6.1945,5.9232,6.0136,505600.0],["1995-03-08",5.9684,6.0136,5.878,5.9684,654000.0],["1995-03-09",5.9684,6.0136,5.878,5.878,586800.0],["1995-03-10",5.9006,6.2849,5.878,6.2849,1645600.0],["1995-03-13",6.2849,6.511,6.1945,6.4206,1566400.0],["1995-03-14",6.4658,6.6014,6.3754,6.4884,1027600.0],["1995-03-15",6.511,6.511,6.3753,6.4658,496000.0],["1995-03-16",6.511,6.511,6.4206,6.4432,523600.0],["1995-03-17",6.4206,6.6466,6.4206,6.511,908000.0],["1995-03-20",6.6014,7.0536,6.511,6.9858,1038800.0],["1995-03-21",7.0084,7.2344,7.0084,7.144,996000.0],["1995-03-22",7.0536,7.1892,6.9631,7.0084,719200.0],["1995-03-23",7.0536,7.3249,6.9632,7.2797,1302800.0],["1995-03-24",7.2344,7.6414,7.2344,7.5509,1235600.0],["1995-03-27",7.4605,7.777,7.4153,7.6866,1472800.0],["1995-03-28",7.7318,8.0031,7.7318,7.8222,1728800.0],["1995-03-29",7.8675,7.9127,7.4153,7.5736,1164000.0],["1995-03-30",7.5509,7.6414,7.3249,7.4153,844000.0],["1995-03-31",7.3249,7.3701,7.144,7.2344,1302800.0],["1995-04-03",7.2797,7.3249,7.0084,7.3249,777200.0],["1995-04-04",7.3249,7.4153,6.9631,7.0084,702400.0],["1995-04-05",6.9179,7.144,6.6466,7.0762,1321600.0],["1995-04-06",7.0988,7.0988,6.6919,6.8275,764400.0],["1995-04-07",6.9179,7.144,6.8727,7.0084,824000.0],["1995-04-10",7.0084,7.3701,6.9179,7.3701,1174800.0],["1995-04-11",7.5057,7.5057,7.3701,7.3927,509200.0],["1995-04-12",7.4153,7.4153,7.144,7.3249,452000.0],["1995-04-13",7.3249,7.4153,7.144,7.4153,562000.0],["1995-04-17",7.4153,7.4153,7.0988,7.0988,324400.0],["1995-04-18",7.1101,7.1892,6.9631,7.0084,766400.0],["1995-04-19",7.0084,7.0084,6.6014,6.9179,1144400.0],["1995-04-20",6.8727,6.9631,6.6919,6.8727,644000.0],["1995-04-21",6.8727,7.0988,6.7823,6.9631,670000.0],["1995-04-24",7.0536,7.0988,6.9179,7.0536,695600.0],["1995-04-25",7.031,7.2797,7.0084,7.257,362000.0],["1995-04-26",7.2797,7.4153,7.144,7.3249,443200.0],["1995-04-27",7.3249,7.551,7.144,7.2797,708400.0],["1995-04-28",7.2797,7.2797,7.1101,7.144,282800.0],["1995-05-01",7.144,7.4605,7.144,7.3701,527200.0],["1995-05-02",7.4605,7.4605,7.2118,7.2344,447200.0],["1995-05-03",7.3701,7.3701,7.144,7.2344,266800.0],["1995-05-04",7.2344,7.2797,7.144,7.2797,390800.0],["1995-05-05",7.257,7.2797,7.144,7.144,356800.0],["1995-05-08",7.144,7.2344,7.0988,7.1666,230000.0],["1995-05-09",7.2344,7.2344,7.0084,7.0084,163600.0],["1995-05-10",7.0536,7.0536,6.9179,7.0084,473600.0],["1995-05-11",6.9631,6.9631,6.7371,6.9179,550400.0],["1995-05-12",6.8275,6.9631,6.8275,6.9405,102400.0],["1995-05-15",6.9179,7.4605,6.8275,7.4605,1744000.0],["1995-05-16",7.5962,7.7318,7.4605,7.6188,1514800.0],["1995-05-17",7.6414,8.0483,7.6414,8.0031,2432400.0],["1995-05-18",7.9579,8.0483,7.5962,7.5962,1155600.0],["1995-05-19",7.4605,7.7318,7.3249,7.5509,712800.0],["1995-05-22",7.5509,7.7318,7.4605,7.6414,521600.0],["1995-05-23",7.6866,7.9127,7.5962,7.8448,1039200.0],["1995-05-24",7.8901,7.9127,7.5962,7.5962,711200.0],["1995-05-25",7.6414,7.6866,7.5509,7.6414,1171600.0],["1995-05-26",7.5509,7.6414,7.5509,7.5509,327200.0],["1995-05-30",7.5509,7.6414,7.5509,7.5736,348400.0],["1995-05-31",7.5962,7.777,7.5509,7.6866,524400.0],["1995-06-01",7.5962,7.8675,7.5962,7.7996,797600.0],["1995-06-02",7.8222,8.0031,7.7318,7.8335,977200.0],["1995-06-05",7.8674,8.5005,7.8674,8.41,1090400.0],["1995-06-06",8.41,8.5005,8.0031,8.1387,1690400.0],["1995-06-07",8.2066,8.5005,8.1387,8.4553,873200.0],["1995-06-08",8.4552,8.5909,8.2744,8.41,434000.0],["1995-06-09",8.3196,8.41,8.1387,8.3196,187600.0],["1995-06-12",8.2292,8.3196,8.184,8.3196,195600.0],["1995-06-13",8.3196,8.41,8.2744,8.3648,197600.0],["1995-06-14",8.3196,8.41,8.2292,8.2292,85600.0],["1995-06-15",8.3196,8.41,8.2292,8.41,236800.0],["1995-06-16",8.41,8.9074,8.2744,8.817,991600.0],["1995-06-19",8.7718,8.9978,8.5457,8.9978,1058800.0],["1995-06-20",8.9978,9.1335,8.8848,8.9865,899600.0],["1995-06-21",8.9526,8.9978,8.9074,8.9074,362400.0],["1995-06-22",8.9074,9.5404,8.9074,9.4048,1216800.0],["1995-06-23",9.4274,10.3091,9.3596,9.5856,3178400.0],["1995-06-26",9.6308,9.6308,9.1561,9.1787,942000.0],["1995-06-27",9.0883,9.1787,8.6361,8.7265,1617200.0],["1995-06-28",8.6361,9.0883,8.6361,8.9978,825600.0],["1995-06-29",9.0883,9.1335,8.7265,8.8622,655200.0],["1995-06-30",8.7718,8.9074,8.6813,8.7718,465600.0],["1995-07-03",8.7718,8.7718,8.6813,8.7718,43200.0],["1995-07-05",8.7265,9.1787,8.7265,9.0204,710000.0],["1995-07-06",9.0883,9.0883,8.9978,8.9978,1131600.0],["1995-07-07",8.9978,9.1335,8.9074,8.9074,301200.0],["1995-07-10",8.9074,9.0431,8.817,8.817,726400.0],["1995-07-11",8.9074,8.9526,8.7718,8.8622,516000.0],["1995-07-12",8.8622,9.45,8.8622,9.3596,1855600.0],["1995-07-13",9.3596,9.3596,8.9526,8.9526,1763200.0],["1995-07-14",8.9526,9.043,8.9526,9.043,444400.0],["1995-07-17",9.043,9.2691,8.9526,9.1787,734000.0],["1995-07-18",9.1787,9.2691,8.9074,8.9978,618000.0],["1995-07-19",8.817,8.9074,8.2744,8.5005,832400.0],["1995-07-20",8.6813,9.043,8.6361,8.8622,636800.0],["1995-07-21",8.817,8.9978,8.7944,8.817,208800.0],["1995-07-24",8.817,8.9074,8.6813,8.7039,506000.0],["1995-07-25",8.7491,9.2691,8.6361,8.9526,1627200.0],["1995-07-26",9.3596,9.4048,9.0431,9.2239,1744000.0],["1995-07-27",9.2239,9.4952,9.1335,9.4952,1124000.0],["1995-07-28",9.5404,9.5404,9.4048,9.45,406400.0],["1995-07-31",9.4952,9.8569,9.45,9.6308,1134000.0],["1995-08-01",9.6308,9.6308,9.3596,9.4048,482800.0],["1995-08-02",9.3596,9.5856,9.2239,9.3596,808000.0],["1995-08-03",9.3143,9.7665,9.1335,9.6761,1159200.0],["1995-08-04",9.8117,10.0378,9.5856,9.6308,921200.0],["1995-08-07",9.6308,9.7213,9.45,9.7213,368400.0],["1995-08-08",9.7665,9.8117,9.5856,9.7213,354000.0],["1995-08-09",9.6761,10.2186,9.6761,10.0378,1079600.0],["1995-08-10",10.0378,10.083,9.9021,10.0378,252400.0],["1995-08-11",10.0378,10.0378,9.8569,9.9474,188800.0],["1995-08-14",9.9926,10.2413,9.9021,10.083,548400.0],["1995-08-15",10.1282,10.1282,10.0378,10.0378,79200.0],["1995-08-16",10.0378,10.3543,10.0378,10.2639,809200.0],["1995-08-17",10.3543,10.3543,10.083,10.196,525600.0],["1995-08-18",10.2639,10.3091,10.1282,10.1508,476400.0],["1995-08-21",10.1734,10.4899,10.1282,10.4447,385600.0],["1995-08-22",10.4899,10.9421,10.3543,10.8969,780000.0],["1995-08-23",10.9421,10.9421,10.3995,10.4221,875200.0],["1995-08-24",10.5352,10.716,10.1734,10.6708,667600.0],["1995-08-25",10.6708,10.9421,10.3091,10.8517,545400.0],["1995-08-28",11.0325,11.123,10.3091,10.5804,467200.0],["1995-08-29",10.6256,10.6256,9.8569,10.3091,390800.0],["1995-08-30",10.3091,10.6708,10.3091,10.5804,246200.0],["1995-08-31",10.7612,10.7612,10.4899,10.6256,219000.0],["1995-09-01",10.6708,10.716,10.3995,10.6708,242200.0],["1995-09-05",10.8969,10.9421,10.6708,10.8517,250200.0],["1995-09-06",10.8517,11.8464,10.8517,11.8012,805800.0],["1995-09-07",12.1177,12.9316,11.9368,12.389,1036800.0],["1995-09-08",12.7507,13.5646,12.5698,13.3385,1180600.0],["1995-09-11",13.5646,14.1976,12.9316,13.1124,1166600.0],["1995-09-12",12.8411,13.2028,12.5698,13.022,774800.0],["1995-09-13",13.3837,13.3837,12.7507,12.9316,250400.0],["1995-09-14",12.8411,13.2933,12.6603,13.2029,427000.0],["1995-09-15",13.2029,13.2029,12.5698,13.2029,262600.0],["1995-09-18",13.2933,13.5646,12.8411,13.4741,496000.0],["1995-09-19",13.3837,13.5646,13.2933,13.4741,338200.0],["1995-09-20",13.2933,13.8359,13.2933,13.7454,313800.0],["1995-09-21",13.4741,14.1072,13.2933,13.8359,642000.0],["1995-09-22",13.9263,14.288,13.3837,14.1072,579800.0],["1995-09-25",14.1072,14.5593,14.1072,14.5141,319200.0],["1995-09-26",14.4689,15.554,14.4689,15.3732,830800.0],["1995-09-27",15.2828,15.2828,13.8359,14.7402,1081800.0],["1995-09-28",15.0115,15.1923,14.4689,15.1923,313000.0],["1995-09-29",15.1019,15.3732,14.6497,15.2375,561400.0],["1995-10-02",15.1019,15.1923,14.4689,14.7402,423000.0],["1995-10-03",14.6497,14.921,13.655,14.4689,495000.0],["1995-10-04",14.3785,14.5593,13.655,14.1072,448400.0],["1995-10-05",14.0167,14.7402,14.0167,14.5593,379800.0],["1995-10-06",14.5593,14.6497,14.1072,14.1072,96400.0],["1995-10-09",14.0167,14.1072,13.4741,13.8359,310000.0],["1995-10-10",13.2933,13.5646,12.6603,13.0672,500000.0],["1995-10-11",13.3837,13.7454,13.022,13.1124,337400.0],["1995-10-12",13.022,13.4741,13.022,13.3385,326800.0],["1995-10-13",13.4741,14.0167,13.2933,13.7454,312800.0],["1995-10-16",13.8359,14.1976,13.655,13.7454,646600.0],["1995-10-17",13.9263,14.0167,13.655,13.7454,249200.0],["1995-10-18",14.1072,14.1072,13.655,13.7454,363400.0],["1995-10-19",13.7454,13.9263,13.4741,13.5646,143200.0],["1995-10-20",13.4741,13.655,12.7507,12.9316,397600.0],["1995-10-23",12.6603,13.022,12.2081,12.2081,499000.0],["1995-10-24",12.2081,13.3837,12.2081,12.9316,998800.0],["1995-10-25",12.9316,12.9316,12.2985,12.6603,349400.0],["1995-10-26",12.8411,12.9316,12.1177,12.4568,232200.0],["1995-10-27",12.5698,12.9316,12.2985,12.7507,317800.0],["1995-10-30",12.7507,12.7507,12.4342,12.4794,124200.0],["1995-10-31",12.6603,12.6603,11.9368,12.2081,267600.0],["1995-11-01",12.1177,12.389,11.9368,12.2081,168800.0],["1995-11-02",12.1177,12.7507,12.1177,12.389,353000.0],["1995-11-03",12.6603,13.2933,12.2081,12.8411,515800.0],["1995-11-06",12.7507,13.4741,12.7507,13.2933,350400.0],["1995-11-07",13.2933,13.3837,12.9768,13.022,231400.0],["1995-11-08",13.1124,13.7454,12.9316,13.655,418800.0],["1995-11-09",13.7454,14.0167,13.7454,13.9263,361400.0],["1995-11-10",13.9263,14.0167,13.8359,13.8811,209400.0],["1995-11-13",13.9263,13.9263,13.5646,13.8359,256200.0],["1995-11-14",13.7002,13.8359,13.5646,13.5646,156200.0],["1995-11-15",13.5646,14.0167,13.5646,14.0167,216400.0],["1995-11-16",13.8359,14.0167,13.7454,13.7454,145200.0],["1995-11-17",13.7454,13.9263,13.655,13.7454,158200.0],["1995-11-20",13.7454,13.9263,13.5646,13.5646,196600.0],["1995-11-21",13.5646,14.3784,13.3837,13.8359,650400.0],["1995-11-22",13.7454,13.8359,13.4063,13.7454,314000.0],["1995-11-24",13.655,13.655,13.4741,13.655,29800.0],["1995-11-27",13.655,14.7402,13.4741,14.288,468400.0],["1995-11-28",14.6497,14.7854,14.3785,14.4632,291600.0],["1995-11-29",14.288,14.5593,14.1976,14.2428,104000.0],["1995-11-30",14.1976,14.8306,14.1072,14.6497,259600.0],["1995-12-01",14.7402,15.0115,14.4689,14.7402,194400.0],["1995-12-04",14.7402,15.1923,14.7402,14.921,211400.0],["1995-12-05",15.0115,15.6445,14.921,15.5993,565400.0],["1995-12-06",15.6445,15.6445,15.1923,15.3732,175400.0],["1995-12-07",15.3732,15.3732,13.7454,14.4237,456200.0],["1995-12-08",14.4689,14.7402,14.288,14.4689,203800.0],["1995-12-11",14.5593,15.2828,14.4689,14.8306,352800.0],["1995-12-12",14.6497,15.2828,14.3784,15.0567,349600.0],["1995-12-13",15.1019,15.1019,14.921,15.0115,61000.0],["1995-12-14",15.0115,16.2775,14.921,15.3732,712800.0],["1995-12-15",15.554,15.6445,15.1019,15.2828,573000.0],["1995-12-18",15.4636,15.4636,10.6708,11.756,10463800.0],["1995-12-19",12.1177,12.2081,10.3995,10.5804,6541800.0],["1995-12-20",10.9421,11.2134,10.6708,10.6708,3644800.0],["1995-12-21",10.7612,11.756,10.5804,11.3038,3349000.0],["1995-12-22",11.756,12.4794,11.6655,12.2985,1710000.0],["1995-12-26",12.2985,12.389,11.9368,11.982,563600.0],["1995-12-27",12.1177,12.2985,11.8464,11.982,635400.0],["1995-12-28",12.1177,12.1177,11.756,11.9368,1887800.0],["1995-12-29",11.8012,11.9368,11.4847,11.6655,723400.0],["1996-01-02",11.6655,12.0273,11.5751,11.7786,486600.0],["1996-01-03",11.8464,11.9368,11.6655,11.8464,600400.0],["1996-01-04",11.6655,11.8464,11.4847,11.6655,382000.0],["1996-01-05",11.4847,11.756,11.4847,11.756,278400.0],["1996-01-08",11.6203,11.9368,11.6203,11.756,95000.0],["1996-01-09",11.8464,11.8464,11.2134,11.3942,215400.0],["1996-01-10",11.3038,11.3038,10.9421,11.0325,647400.0],["1996-01-11",11.0325,11.3942,11.0325,11.3038,120800.0],["1996-01-12",11.4847,11.4847,11.2134,11.2812,118800.0],["1996-01-15",11.3038,11.3038,11.1229,11.2134,100400.0],["1996-01-16",11.2134,11.3942,11.1229,11.2134,102000.0],["1996-01-17",11.1229,11.3038,11.0325,11.1229,226800.0],["1996-01-18",11.0325,11.2134,11.0325,11.2134,249600.0],["1996-01-19",11.2134,11.5751,11.0325,11.3716,422800.0],["1996-01-22",11.4847,11.4847,10.8517,11.2134,482800.0],["1996-01-23",11.2134,11.3038,11.0325,11.1682,112800.0],["1996-01-24",11.123,11.3038,11.123,11.3038,236800.0],["1996-01-25",11.3038,11.4847,11.123,11.3038,139200.0],["1996-01-26",11.4847,11.9368,11.123,11.3942,1361200.0],["1996-01-29",11.5751,11.5751,11.3038,11.3038,139400.0],["1996-01-30",11.3038,11.8464,11.3038,11.6655,337400.0],["1996-01-31",11.8464,11.9368,11.5751,11.8464,340000.0],["1996-02-01",11.6655,12.1177,11.6655,12.1177,526400.0],["1996-02-02",12.1177,12.2081,11.8464,11.9368,426400.0],["1996-02-05",12.0273,12.2985,11.8464,12.1177,1083000.0],["1996-02-06",12.2081,12.389,12.0273,12.2081,1220000.0],["1996-02-07",12.1629,12.7507,12.1629,12.6603,680400.0],["1996-02-08",12.7507,13.2029,12.5698,13.1124,1128000.0],["1996-02-09",12.9316,13.1124,12.6603,12.8411,671200.0],["1996-02-12",12.9316,12.9316,12.4794,12.5698,271200.0],["1996-02-13",12.5698,12.6603,12.389,12.4794,122400.0],["1996-02-14",12.5698,12.7507,12.4794,12.5246,172600.0],["1996-02-15",12.6603,12.6603,12.3438,12.4342,404000.0],["1996-02-16",12.389,12.5698,12.2985,12.2985,421200.0],["1996-02-20",12.2985,12.4794,12.0273,12.0273,266600.0],["1996-02-21",12.0273,12.2081,11.9368,12.1629,293600.0],["1996-02-22",12.1177,13.1124,12.1177,12.8863,642200.0],["1996-02-23",12.9316,12.9316,12.4794,12.7055,310800.0],["1996-02-26",12.6603,12.7507,12.2081,12.2985,191400.0],["1996-02-27",12.389,12.5698,12.2985,12.5246,463000.0],["1996-02-28",12.4794,12.6603,12.4794,12.5698,576200.0],["1996-02-29",12.4794,12.6603,12.389,12.389,263800.0],["1996-03-01",12.4794,12.5698,12.2985,12.3212,210200.0],["1996-03-04",12.4794,12.4794,12.2081,12.2533,518600.0],["1996-03-05",12.1177,12.2985,12.1177,12.1177,161400.0],["1996-03-06",12.1177,12.4342,12.1177,12.2533,177000.0],["1996-03-07",12.2081,12.2985,12.0273,12.0273,241800.0],["1996-03-08",12.0273,12.1177,11.6655,11.756,340800.0],["1996-03-11",11.756,11.9368,11.4847,11.6655,1072000.0],["1996-03-12",11.4847,11.6655,10.9421,11.0325,1080400.0],["1996-03-13",11.1229,11.3942,10.9421,11.2134,1203000.0],["1996-03-14",11.349,11.3942,11.2134,11.3942,836200.0],["1996-03-15",11.349,11.3942,11.2134,11.2586,198400.0],["1996-03-18",11.2586,11.4847,11.0325,11.1682,566200.0],["1996-03-19",11.1229,11.3038,10.8517,10.9873,1265600.0],["1996-03-20",11.0325,11.0325,10.4447,10.8743,558600.0],["1996-03-21",11.0325,11.0325,10.6256,10.6256,684200.0],["1996-03-22",10.6708,10.9421,10.6256,10.7612,1021400.0],["1996-03-25",10.8064,10.8969,10.6708,10.6708,487200.0],["1996-03-26",10.8517,10.8517,10.6708,10.716,533800.0],["1996-03-27",10.6708,10.9421,10.6708,10.7612,570000.0],["1996-03-28",10.8517,10.8517,10.6708,10.6708,463400.0],["1996-03-29",10.7612,10.9421,10.6256,10.8517,363200.0],["1996-04-01",10.8517,10.9873,10.6934,10.7612,248200.0],["1996-04-02",10.8064,10.9421,10.716,10.9421,482800.0],["1996-04-03",10.8517,11.8464,10.8517,11.5751,1375800.0],["1996-04-04",11.756,12.1177,11.3942,11.8464,1159600.0],["1996-04-08",11.4395,11.8012,11.3942,11.6655,619800.0],["1996-04-09",11.9368,12.1177,11.8464,11.8464,711200.0],["1996-04-10",11.982,11.982,11.8464,11.8916,245000.0],["1996-04-11",11.8464,11.8464,11.6655,11.6655,215200.0],["1996-04-12",11.6655,11.982,11.6655,11.982,339000.0],["1996-04-15",11.9368,12.6603,11.8916,12.2985,1084200.0],["1996-04-16",12.4794,12.4794,12.2081,12.3212,1042800.0],["1996-04-17",12.2985,12.5698,12.2081,12.2985,1062000.0],["1996-04-18",12.2985,12.389,11.8464,12.0273,1171800.0],["1996-04-19",12.0273,12.0273,11.756,12.0273,414000.0],["1996-04-22",12.0273,12.1177,11.8464,11.982,2126000.0],["1996-04-23",12.0273,12.389,11.8916,12.389,1667400.0],["1996-04-24",12.389,12.8411,12.389,12.389,2031600.0],["1996-04-25",12.4794,12.4794,12.1177,12.1629,841200.0],["1996-04-26",12.2985,12.2985,11.9368,11.9368,643200.0],["1996-04-29",11.8464,12.1177,11.756,11.8012,1150800.0],["1996-04-30",11.756,11.9368,11.6655,11.756,1203000.0],["1996-05-01",11.756,11.756,11.4847,11.6203,1034800.0],["1996-05-02",11.4847,11.756,11.4847,11.7107,943200.0],["1996-05-03",11.756,11.9368,11.6655,11.8012,817200.0],["1996-05-06",11.756,11.9368,11.5751,11.6655,326000.0],["1996-05-07",11.5751,11.756,11.4847,11.4847,286800.0],["1996-05-08",11.4847,11.5751,11.123,11.3038,270000.0],["1996-05-09",11.3038,11.4847,11.123,11.3942,597200.0],["1996-05-10",11.3038,11.4847,11.3038,11.3942,152400.0],["1996-05-13",11.3038,11.3942,11.123,11.2586,667200.0],["1996-05-14",11.2134,11.3038,10.9421,11.2134,3223800.0],["1996-05-15",11.2812,12.0273,11.2134,11.9368,2199200.0],["1996-05-16",11.8464,12.2081,11.8464,12.1177,1383600.0],["1996-05-17",12.1177,12.389,12.1177,12.2985,605200.0],["1996-05-20",12.2985,12.389,12.1177,12.2985,657200.0],["1996-05-21",12.2985,12.2985,11.9368,12.1403,1083000.0],["1996-05-22",12.389,12.4794,12.2081,12.2985,756800.0],["1996-05-23",12.389,12.389,12.1177,12.2985,337800.0],["1996-05-24",12.2985,12.389,12.2081,12.389,458400.0],["1996-05-28",12.5698,12.5698,12.389,12.4342,373400.0],["1996-05-29",12.389,12.4794,11.756,11.8916,482200.0],["1996-05-30",11.8464,12.389,11.6655,11.6655,550200.0],["1996-05-31",11.8464,12.6151,11.6655,12.389,1821000.0],["1996-06-03",12.389,12.9768,12.389,12.7055,2409400.0],["1996-06-04",12.6603,12.8411,12.5246,12.8411,1444200.0],["1996-06-05",12.7507,12.9768,12.6603,12.7959,903000.0],["1996-06-06",12.8411,12.8411,12.6151,12.6829,861200.0],["1996-06-07",12.2985,12.7959,12.2985,12.6603,308600.0],["1996-06-10",12.7055,12.7055,12.5698,12.7055,548000.0],["1996-06-11",12.6151,12.7507,12.6151,12.6603,426400.0],["1996-06-12",12.6151,12.8411,12.6151,12.7055,495800.0],["1996-06-13",12.8411,12.9316,12.7055,12.7507,493800.0],["1996-06-14",12.7507,12.8411,12.2081,12.4342,677400.0],["1996-06-17",12.4794,12.5698,12.2985,12.389,286600.0],["1996-06-18",12.2985,12.4342,11.9368,12.0273,214000.0],["1996-06-19",12.2081,12.2081,11.6655,11.7107,299200.0],["1996-06-20",11.6655,12.1177,11.2134,11.6203,724600.0],["1996-06-21",11.6655,11.9368,11.5751,11.9368,190600.0],["1996-06-24",11.9368,12.0273,11.756,11.8464,100600.0],["1996-06-25",11.8464,11.982,11.7107,11.7107,336200.0],["1996-06-26",11.8012,11.8012,11.2134,11.4847,966000.0],["1996-06-27",11.4395,11.5751,11.4395,11.5299,925800.0],["1996-06-28",11.4847,11.5751,11.4395,11.5751,659400.0],["1996-07-01",11.4847,11.5751,11.3038,11.5751,253800.0],["1996-07-02",11.5751,11.5751,11.349,11.349,538400.0],["1996-07-03",11.349,11.4847,10.9873,11.0325,455800.0],["1996-07-05",10.9873,11.1229,10.8517,10.8517,184400.0],["1996-07-08",10.7612,10.9421,9.4952,9.6535,755000.0],["1996-07-09",9.3143,10.5804,9.3143,10.4447,2152200.0],["1996-07-10",10.4447,10.4447,9.7665,10.1734,842600.0],["1996-07-11",10.2186,10.2186,9.3143,9.6761,1147000.0],["1996-07-12",9.7665,10.0378,9.6761,9.7665,1043400.0],["1996-07-15",9.6761,9.7665,9.3143,9.3596,417200.0],["1996-07-16",9.5856,9.5856,9.043,9.2691,1138800.0],["1996-07-17",9.4952,10.4899,9.3596,10.2186,1447000.0],["1996-07-18",10.3091,10.3995,9.9474,10.1282,799200.0],["1996-07-19",10.3091,10.3091,10.1282,10.3091,995400.0],["1996-07-22",10.3091,10.3091,10.0378,10.083,306600.0],["1996-07-23",10.1282,10.2186,9.4048,9.4048,437000.0],["1996-07-24",9.1335,9.4952,9.0883,9.4952,653000.0],["1996-07-25",9.7665,10.2186,9.6309,10.1734,195000.0],["1996-07-26",10.2186,10.8517,10.083,10.7612,614200.0],["1996-07-29",10.7612,10.7612,10.083,10.1056,275000.0],["1996-07-30",10.2186,10.716,10.2186,10.3091,851400.0],["1996-07-31",10.4447,10.6708,10.3091,10.4899,1038600.0],["1996-08-01",10.5804,10.716,10.3995,10.5352,418800.0],["1996-08-02",10.7612,10.9873,10.6708,10.9873,1332600.0],["1996-08-05",10.8517,11.7107,10.8517,11.349,695400.0],["1996-08-06",11.3942,11.5299,11.1682,11.2134,678600.0],["1996-08-07",11.3038,11.3942,11.2134,11.3942,365000.0],["1996-08-08",11.3942,11.3942,11.2586,11.2586,153000.0],["1996-08-09",11.2586,11.4847,11.2134,11.3038,722400.0],["1996-08-12",11.2586,11.756,10.9873,11.5299,506800.0],["1996-08-13",11.3038,11.4847,11.1229,11.236,696000.0],["1996-08-14",11.3038,11.4847,11.1229,11.1229,531600.0],["1996-08-15",11.123,11.2586,11.0777,11.1682,374000.0],["1996-08-16",11.0777,11.2134,11.0325,11.0777,368000.0],["1996-08-19",11.0777,11.3942,11.0777,11.2134,659800.0],["1996-08-20",11.2134,11.3038,11.1682,11.236,1105800.0],["1996-08-21",11.1682,11.2586,10.9873,10.9873,219600.0],["1996-08-22",11.1682,11.2586,10.9703,11.1229,1142400.0],["1996-08-23",11.2586,11.2586,11.0777,11.1456,903200.0],["1996-08-26",11.2586,11.2586,11.123,11.2586,257600.0],["1996-08-27",11.123,11.3942,11.123,11.2586,622400.0],["1996-08-28",11.3038,11.4395,11.2134,11.4395,642800.0],["1996-08-29",11.4395,11.4395,11.1229,11.1229,251400.0],["1996-08-30",11.1229,11.1682,11.0325,11.1229,151400.0],["1996-09-03",11.0325,11.1229,10.8517,11.1229,618600.0],["1996-09-04",10.9873,11.2586,10.9873,11.1229,415400.0],["1996-09-05",11.0325,11.1229,10.9421,11.0777,288400.0],["1996-09-06",10.9421,11.1229,10.9421,11.0777,421200.0],["1996-09-09",11.0777,11.2134,10.9421,10.9873,718600.0],["1996-09-10",10.8969,11.0325,10.7612,10.7612,462800.0],["1996-09-11",10.7612,11.2134,10.7612,11.2134,1264600.0],["1996-09-12",11.0325,12.4794,11.0325,12.4342,2963000.0],["1996-09-13",12.5698,12.6603,12.0273,12.1629,415600.0],["1996-09-16",12.2985,13.022,12.1629,12.5246,1549400.0],["1996-09-17",12.4794,12.5698,12.2533,12.2985,985800.0],["1996-09-18",12.2985,12.2985,11.756,12.0725,502800.0],["1996-09-19",11.8464,12.389,11.8464,12.1177,542600.0],["1996-09-20",12.2533,12.3438,12.1177,12.2081,517200.0],["1996-09-23",12.3438,12.3438,11.7107,11.8238,360000.0],["1996-09-24",11.756,12.1177,11.756,11.9368,734400.0],["1996-09-25",11.982,11.982,11.8012,11.8916,1179400.0],["1996-09-26",11.8012,12.1629,11.8012,12.0273,1371200.0],["1996-09-27",12.1177,12.389,12.0273,12.2307,540600.0],["1996-09-30",12.2985,12.2985,12.1177,12.2533,242800.0],["1996-10-01",12.1177,12.2533,11.9368,12.2081,311000.0],["1996-10-02",12.2081,12.4342,12.0725,12.1177,651200.0],["1996-10-03",12.2081,12.2081,12.0273,12.1177,338400.0],["1996-10-04",12.0725,12.2081,12.0725,12.1177,270000.0],["1996-10-07",12.0725,12.2985,12.0273,12.0725,525600.0],["1996-10-08",12.0273,12.2985,12.0273,12.1177,285400.0],["1996-10-09",12.389,12.4794,12.2081,12.2759,1325000.0],["1996-10-10",12.2985,12.2985,12.1177,12.2533,708000.0],["1996-10-11",12.2533,12.2533,12.1177,12.1629,243200.0],["1996-10-14",12.2533,12.5698,12.1177,12.5472,797400.0],["1996-10-15",12.5698,12.8411,12.4342,12.6603,694000.0],["1996-10-16",12.7055,12.7055,12.5246,12.6151,438800.0],["1996-10-17",12.6151,12.7507,12.5246,12.6151,389400.0],["1996-10-18",12.7055,12.8411,12.5698,12.8411,368400.0],["1996-10-21",12.8411,13.9263,12.6603,13.7002,1339400.0],["1996-10-22",13.7454,13.8359,13.022,13.2029,681800.0],["1996-10-23",13.2029,13.2933,13.022,13.2933,248800.0],["1996-10-24",13.1576,13.5194,13.1124,13.3837,215800.0],["1996-10-25",13.2933,13.655,13.2933,13.4289,280800.0],["1996-10-28",13.3837,13.9263,13.3837,13.5646,696400.0],["1996-10-29",13.7454,13.7454,13.2933,13.4741,197000.0],["1996-10-30",13.2933,13.4741,13.2933,13.4741,146800.0],["1996-10-31",13.5646,14.1976,13.4741,13.655,2033200.0],["1996-11-01",13.655,13.7454,13.3385,13.3837,328800.0],["1996-11-04",13.2933,13.4741,13.2933,13.3385,265600.0],["1996-11-05",13.2029,13.3837,13.2029,13.2933,570800.0],["1996-11-06",13.2933,13.3837,13.022,13.2933,584200.0],["1996-11-07",13.1576,13.2933,13.1576,13.2707,465400.0],["1996-11-08",13.2481,13.3837,13.1576,13.3837,692200.0],["1996-11-11",13.4289,13.6098,13.2933,13.4289,570200.0],["1996-11-12",13.4289,13.5194,13.2029,13.2481,361800.0],["1996-11-13",13.2028,13.3837,12.8863,12.9542,344000.0],["1996-11-14",13.022,13.022,12.6603,12.6603,282200.0],["1996-11-15",12.6603,12.7733,12.6603,12.7055,703400.0],["1996-11-18",12.7055,12.7055,12.4794,12.6603,340600.0],["1996-11-19",12.5698,12.6603,12.5246,12.6151,278000.0],["1996-11-20",12.5698,12.6603,12.4342,12.4794,645400.0],["1996-11-21",12.5698,12.5698,12.1177,12.1403,456800.0],["1996-11-22",12.2081,12.6603,12.1177,12.5698,358400.0],["1996-11-25",12.6151,12.9316,12.389,12.8411,1318000.0],["1996-11-26",12.9316,13.1124,12.7959,12.9768,1116000.0],["1996-11-27",12.8411,13.022,12.5246,12.6603,965400.0],["1996-11-29",12.6151,12.8411,12.5698,12.6603,377000.0],["1996-12-02",12.6151,12.7507,12.6151,12.6603,300600.0],["1996-12-03",12.6603,13.8359,12.6603,13.6098,1156200.0],["1996-12-04",13.655,14.9662,13.6098,14.8758,2207200.0],["1996-12-05",14.8306,14.921,14.1976,14.4689,886200.0],["1996-12-06",14.288,15.3732,14.0167,15.1019,2198600.0],["1996-12-09",15.2828,15.9158,15.0567,15.6897,1374800.0],["1996-12-10",15.554,15.7349,15.2375,15.328,614200.0],["1996-12-11",15.0567,15.6445,14.921,15.4636,558600.0],["1996-12-12",15.554,15.6445,15.2828,15.554,484200.0],["1996-12-13",15.2828,15.554,15.1923,15.4184,293400.0],["1996-12-16",15.3732,15.6445,15.1019,15.1019,620600.0],["1996-12-17",15.0115,15.4636,15.0115,15.1471,454800.0],["1996-12-18",15.3732,15.4184,14.9662,15.0115,217000.0],["1996-12-19",15.0567,15.4184,14.921,15.1019,628000.0],["1996-12-20",15.1471,15.2828,14.288,14.3332,770800.0],["1996-12-23",14.288,15.4184,14.288,15.3732,1435400.0],["1996-12-24",15.2828,15.6897,15.2828,15.554,248800.0],["1996-12-26",15.4184,15.6445,15.1471,15.5993,328600.0],["1996-12-27",15.5088,15.6445,15.2828,15.4184,153600.0],["1996-12-30",15.328,15.7801,15.1923,15.554,294600.0],["1996-12-31",15.554,15.8253,15.3732,15.7349,196400.0],["1997-01-02",15.6445,15.6897,15.1923,15.328,803600.0],["1997-01-03",15.3732,15.554,14.921,15.2828,420600.0],["1997-01-06",15.2375,15.3732,14.8306,15.0115,359400.0],["1997-01-07",14.921,15.1471,14.8306,15.1019,344800.0],["1997-01-08",15.1923,15.2828,14.6497,14.6497,271600.0],["1997-01-09",14.7854,15.0115,14.7402,14.9663,1141200.0],["1997-01-10",14.8306,15.0115,14.6497,14.8306,723000.0],["1997-01-13",14.7854,14.921,14.1976,14.1976,525400.0],["1997-01-14",14.288,14.6497,13.4741,13.5646,1071000.0],["1997-01-15",13.4741,13.7002,13.4289,13.6098,1903400.0],["1997-01-16",13.655,13.7454,13.4741,13.6098,981400.0],["1997-01-17",13.655,13.7454,13.6098,13.7002,754600.0],["1997-01-20",13.7454,13.9715,13.5646,13.8359,788400.0],["1997-01-21",13.9715,13.9715,13.655,13.7454,388000.0],["1997-01-22",13.8359,13.8359,9.5856,10.5804,20865800.0],["1997-01-23",10.9421,11.0325,10.5804,10.6708,8008600.0],["1997-01-24",10.6708,10.8064,10.3995,10.603,1891000.0],["1997-01-27",10.8517,10.9421,10.5352,10.716,1137400.0],["1997-01-28",10.8517,10.9421,10.2639,10.3091,801200.0],["1997-01-29",10.6708,10.8969,10.3995,10.6708,840200.0],["1997-01-30",10.7612,10.7612,10.3995,10.5125,507400.0],["1997-01-31",10.8064,11.0325,10.5352,10.8064,877800.0],["1997-02-03",10.8064,10.8064,10.3543,10.4899,711400.0],["1997-02-04",10.5352,10.5804,10.3543,10.4899,1366800.0],["1997-02-05",10.4899,10.5352,10.1734,10.1734,947800.0],["1997-02-06",10.2186,10.4447,10.2186,10.3543,1885800.0],["1997-02-07",10.3995,10.5352,10.2186,10.3543,471400.0],["1997-02-10",10.3543,10.3543,9.2239,9.3143,1092200.0],["1997-02-11",9.45,9.45,8.8622,9.1787,1906000.0],["1997-02-12",9.1787,9.2691,8.5909,8.9074,1482800.0],["1997-02-13",8.9074,9.0431,8.6813,8.9074,1826200.0],["1997-02-14",8.9074,9.3596,8.817,9.2691,1157400.0],["1997-02-18",9.3596,9.3596,8.8622,8.8622,808600.0],["1997-02-19",8.9978,9.1335,8.7265,8.7718,2105800.0],["1997-02-20",8.8622,9.0883,8.7718,9.043,1800600.0],["1997-02-21",9.1335,9.3596,9.043,9.1787,1969200.0],["1997-02-24",9.1787,9.2239,9.1335,9.1561,1033200.0],["1997-02-25",9.1787,9.1787,9.0883,9.1335,355200.0],["1997-02-26",9.1335,9.1787,8.9074,8.9752,475800.0],["1997-02-27",8.9978,9.2239,8.9074,9.1787,434200.0],["1997-02-28",9.043,9.2239,9.043,9.1335,225400.0],["1997-03-03",9.1335,9.7213,9.0883,9.4952,666400.0],["1997-03-04",9.5404,10.0378,9.4952,9.8569,1152400.0],["1997-03-05",9.9474,10.3091,9.9474,10.083,1051200.0],["1997-03-06",10.1282,10.2186,9.9021,10.083,682000.0],["1997-03-07",9.9926,10.083,9.9021,10.083,561200.0],["1997-03-10",10.083,10.083,9.7665,9.9474,706600.0],["1997-03-11",9.9474,9.9474,9.7665,9.8117,575000.0],["1997-03-12",9.8117,9.8569,9.6308,9.7213,552600.0],["1997-03-13",9.6761,9.7213,9.3143,9.45,1478600.0],["1997-03-14",9.8117,9.8569,9.6308,9.7213,890800.0],["1997-03-17",9.7665,9.7665,9.4048,9.5856,462000.0],["1997-03-18",9.5856,9.5856,8.9526,8.9526,1289800.0],["1997-03-19",8.9526,8.9526,8.5457,8.7718,2075000.0],["1997-03-20",8.817,9.043,8.184,8.2744,1166400.0],["1997-03-21",8.5457,8.9074,8.41,8.7718,481200.0],["1997-03-24",8.6813,8.9526,8.6813,8.8622,958200.0],["1997-03-25",8.9074,8.9074,8.817,8.817,459200.0],["1997-03-26",8.9074,8.9526,8.8622,8.8622,148600.0],["1997-03-27",8.9526,9.2691,8.817,8.9074,374000.0],["1997-03-31",8.8622,8.9526,8.7718,8.817,299400.0],["1997-04-01",8.817,8.9526,8.7265,8.7265,122000.0],["1997-04-02",8.8622,8.8622,8.5005,8.5909,668800.0],["1997-04-03",8.5909,8.7718,8.5005,8.7265,202400.0],["1997-04-04",8.7265,9.5404,8.5909,9.3596,510600.0],["1997-04-07",9.5856,9.9021,9.4048,9.7213,232800.0],["1997-04-08",9.7213,9.7665,9.3143,9.5404,257800.0],["1997-04-09",9.6761,10.8517,9.6761,10.3543,3392400.0],["1997-04-10",10.716,10.9421,10.3091,10.3543,1810000.0],["1997-04-11",10.3543,10.4899,9.8117,10.2639,750800.0],["1997-04-14",10.3995,10.3995,9.9021,10.3091,277000.0],["1997-04-15",10.3091,10.3091,10.0378,10.1282,748400.0],["1997-04-16",10.1282,10.1282,9.9021,9.9474,597000.0],["1997-04-17",10.0378,10.1734,9.9021,10.0378,393200.0],["1997-04-18",10.083,10.2639,9.9474,10.0378,321800.0],["1997-04-21",10.0378,10.0378,9.5404,9.6308,1076800.0],["1997-04-22",9.7213,9.9021,9.5404,9.6761,292800.0],["1997-04-23",9.6761,9.7665,9.3596,9.5404,174600.0],["1997-04-24",9.4048,9.6309,9.4048,9.4726,302400.0],["1997-04-25",9.5404,9.7213,9.2691,9.3143,511800.0],["1997-04-28",9.4048,9.7213,9.3143,9.5404,602400.0],["1997-04-29",9.6308,10.3995,9.6308,10.3091,832400.0],["1997-04-30",10.6708,11.8916,10.6708,11.8464,4060200.0],["1997-05-01",11.756,12.4794,10.8064,11.3942,2485600.0],["1997-05-02",11.5751,12.0273,11.5751,11.9368,1819000.0],["1997-05-05",12.0273,12.2985,11.8012,12.0273,1540000.0],["1997-05-06",12.1177,12.1629,11.8464,11.9368,924800.0],["1997-05-07",11.8464,12.0273,11.8012,11.8916,384000.0],["1997-05-08",11.982,12.0273,11.7107,11.7107,566800.0],["1997-05-09",11.8464,11.8916,11.4395,11.5299,482400.0],["1997-05-12",11.3942,12.2081,11.3942,12.0273,689800.0],["1997-05-13",12.2081,12.389,12.1177,12.3664,1651200.0],["1997-05-14",12.389,12.4794,12.2533,12.2533,719600.0],["1997-05-15",12.2081,12.389,12.2081,12.2985,581000.0],["1997-05-16",12.3438,12.4342,11.8012,11.8012,605600.0],["1997-05-19",11.982,11.982,11.3942,11.6203,997600.0],["1997-05-20",11.5751,11.6203,11.4847,11.5751,596000.0],["1997-05-21",11.5751,12.0273,11.4847,11.982,804000.0],["1997-05-22",11.9368,11.9368,11.756,11.8916,589200.0],["1997-05-23",11.9368,12.389,11.9368,12.389,532000.0],["1997-05-27",12.2533,13.2029,12.2533,12.9768,1107600.0],["1997-05-28",12.9316,13.3837,12.6151,13.0672,1124800.0],["1997-05-29",12.9316,13.2933,12.8863,13.2481,397200.0],["1997-05-30",12.8863,13.2933,12.8411,13.1576,556800.0],["1997-06-02",13.1576,13.5194,13.1124,13.3837,276800.0],["1997-06-03",13.2481,13.7454,13.2028,13.5646,504000.0],["1997-06-04",13.5194,13.5194,12.9768,13.0446,1465200.0],["1997-06-05",12.9316,13.022,12.8863,12.9542,147000.0],["1997-06-06",12.9316,13.1124,12.8863,12.9994,164000.0],["1997-06-09",13.022,13.022,12.7055,12.8411,203000.0],["1997-06-10",12.8863,12.9316,12.1177,12.3438,384400.0],["1997-06-11",12.2985,12.4794,12.2533,12.3438,474400.0],["1997-06-12",12.4794,12.5698,12.1629,12.1855,616200.0],["1997-06-13",12.2533,12.4794,12.2533,12.4794,451000.0],["1997-06-16",12.389,12.9316,12.389,12.7959,933800.0],["1997-06-17",12.7507,13.4289,12.6151,13.2933,750200.0],["1997-06-18",13.4741,13.7454,13.2029,13.2933,627600.0],["1997-06-19",13.4289,13.7906,13.2933,13.7002,523200.0],["1997-06-20",13.655,13.8359,13.6098,13.7228,789800.0],["1997-06-23",13.7002,13.7454,13.1576,13.1576,483400.0],["1997-06-24",13.1576,13.8359,13.1576,13.7002,420600.0],["1997-06-25",13.655,14.1072,13.4741,13.5646,448800.0],["1997-06-26",13.5194,13.5646,13.2933,13.3837,473400.0],["1997-06-27",13.3837,13.4741,13.2029,13.2481,367000.0],["1997-06-30",13.2481,13.6098,13.022,13.5194,591200.0],["1997-07-01",13.4742,13.4742,13.2029,13.3837,217800.0],["1997-07-02",13.2481,13.3837,13.135,13.1576,304200.0],["1997-07-03",13.1689,13.2933,13.1576,13.2933,68200.0],["1997-07-07",13.2933,13.4741,13.1576,13.3385,187400.0],["1997-07-08",13.2933,13.4289,13.2481,13.3837,460000.0],["1997-07-09",13.3837,13.7906,13.2933,13.4063,1187200.0],["1997-07-10",13.3837,13.4741,13.1124,13.2255,358600.0],["1997-07-11",13.1576,13.2933,13.1124,13.2029,137400.0],["1997-07-14",13.1576,13.4289,13.1576,13.2707,887000.0],["1997-07-15",13.3385,13.3837,13.2029,13.3837,769400.0],["1997-07-16",13.3385,13.4741,12.8411,12.9089,757000.0],["1997-07-17",12.8411,13.022,12.8411,12.9542,325000.0],["1997-07-18",12.9768,12.9768,12.5246,12.7733,546400.0],["1997-07-21",12.7055,12.9316,12.5698,12.8863,666000.0],["1997-07-22",12.9994,13.2933,12.8863,13.2933,664000.0],["1997-07-23",13.3837,13.655,13.2933,13.3385,374200.0],["1997-07-24",14.0167,14.5141,14.0167,14.4689,3599600.0],["1997-07-25",14.4463,15.0567,14.2428,14.8306,2456800.0],["1997-07-28",14.8306,14.8758,14.3332,14.4237,791400.0],["1997-07-29",14.3332,14.5141,14.0167,14.1072,517200.0],["1997-07-30",14.1072,14.1976,13.8811,13.9263,482000.0],["1997-07-31",13.9263,14.1524,13.9263,13.9263,492200.0],["1997-08-01",13.9715,13.9715,13.7454,13.8811,379200.0],["1997-08-04",13.7906,13.9263,13.5646,13.655,274600.0],["1997-08-05",13.5872,13.768,13.4289,13.5194,419200.0],["1997-08-06",13.5194,13.5985,13.3385,13.4741,360600.0],["1997-08-07",13.4289,13.5194,13.2933,13.3837,340400.0],["1997-08-08",13.2029,13.5646,13.0672,13.0898,1072400.0],["1997-08-11",13.0672,13.1576,12.4342,12.6603,1084000.0],["1997-08-12",12.5698,13.6324,12.5246,13.2933,1691800.0],["1997-08-13",13.6098,13.8811,13.2028,13.4741,617800.0],["1997-08-14",13.655,14.1524,13.5194,13.9715,435200.0],["1997-08-15",14.0167,14.0167,13.655,13.9263,430400.0],["1997-08-18",13.8359,13.8811,13.5646,13.5646,234800.0],["1997-08-19",13.5194,14.4237,13.5194,13.9263,517600.0],["1997-08-20",13.9263,14.6497,13.7454,14.5367,559800.0],["1997-08-21",14.3332,14.5141,13.8359,14.0619,380200.0],["1997-08-22",13.9263,14.1524,13.7906,14.1524,153200.0],["1997-08-25",14.1524,14.3332,13.9715,14.0845,704000.0],["1997-08-26",14.1524,14.1976,13.7454,13.7454,244000.0],["1997-08-27",13.8359,13.8811,13.3837,13.655,754800.0],["1997-08-28",13.5646,13.9263,13.5194,13.655,938800.0],["1997-08-29",13.655,13.7454,13.5646,13.5646,417800.0],["1997-09-02",13.6098,14.3785,13.5646,14.1072,855800.0],["1997-09-03",14.2428,14.695,14.1072,14.6497,691400.0],["1997-09-04",14.5593,14.695,14.2428,14.4463,649200.0],["1997-09-05",14.4689,14.6497,14.3332,14.4689,350800.0],["1997-09-08",14.4237,14.8306,14.3785,14.6724,785400.0],["1997-09-09",14.6497,14.8306,14.4689,14.8306,438600.0],["1997-09-10",14.7402,14.808,14.5593,14.6045,335000.0],["1997-09-11",14.6497,14.7854,14.5141,14.7402,578200.0],["1997-09-12",14.695,15.2827,14.695,15.1923,1323800.0],["1997-09-15",15.1923,15.2827,15.1923,15.2601,450000.0],["1997-09-16",15.2828,15.961,15.2375,15.8706,1010200.0],["1997-09-17",15.8253,15.8706,15.554,15.7801,294000.0],["1997-09-18",15.6897,15.8253,15.554,15.554,382400.0],["1997-09-19",15.5993,15.8706,15.2828,15.8706,259000.0],["1997-09-22",15.7349,15.8706,15.5088,15.7349,414600.0],["1997-09-23",15.6445,15.7349,15.1923,15.4184,231200.0],["1997-09-24",15.2828,15.8253,15.1923,15.6897,448600.0],["1997-09-25",15.8253,15.8253,15.6445,15.7349,288400.0],["1997-09-26",15.7349,15.8706,15.3732,15.4184,953200.0],["1997-09-29",15.4636,15.554,15.1923,15.5088,624400.0],["1997-09-30",15.4636,15.5993,14.4689,14.8758,902600.0],["1997-10-01",15.0115,15.0115,13.5646,13.9489,1718400.0],["1997-10-02",14.0167,14.1524,13.9263,14.0393,1095000.0],["1997-10-03",14.1072,14.3332,14.1072,14.3332,1811200.0],["1997-10-06",14.3785,14.6045,14.288,14.4237,366600.0],["1997-10-07",14.4237,14.5141,14.1524,14.1976,305000.0],["1997-10-08",14.1524,14.4463,14.0167,14.3558,415600.0],["1997-10-09",14.3785,14.3785,13.8811,14.2428,375600.0],["1997-10-10",14.288,14.4689,14.2428,14.4689,759200.0],["1997-10-13",14.5141,14.9662,14.4689,14.6497,847000.0],["1997-10-14",14.7402,14.8306,14.4689,14.8306,170400.0],["1997-10-15",14.6045,14.6497,14.4689,14.5141,441400.0],["1997-10-16",14.4689,14.695,14.3784,14.3784,349600.0],["1997-10-17",14.4689,14.4689,13.655,14.0167,214800.0],["1997-10-20",14.1524,14.3784,13.9263,14.1976,689000.0],["1997-10-21",14.4689,14.6498,14.3332,14.5593,424800.0],["1997-10-22",14.4237,14.6497,14.3785,14.6497,202000.0],["1997-10-23",14.288,14.5141,14.1524,14.1976,80600.0],["1997-10-24",14.4689,14.4689,13.8811,14.2428,596600.0],["1997-10-27",14.0167,14.1072,12.2985,12.2985,502400.0],["1997-10-28",11.8916,14.1072,11.6655,14.0167,1711400.0],["1997-10-29",14.4689,14.9663,14.1976,14.4237,1008000.0],["1997-10-30",14.1976,14.2428,13.7454,13.8811,218600.0],["1997-10-31",13.9263,14.3784,13.9263,14.3784,322200.0],["1997-11-03",14.288,14.695,14.288,14.4237,634000.0],["1997-11-04",14.3332,14.4689,14.1524,14.2428,214600.0],["1997-11-05",14.288,14.6497,14.1072,14.4689,467800.0],["1997-11-06",14.6497,14.695,14.1524,14.175,295800.0],["1997-11-07",13.8359,14.2428,13.4741,13.8359,505600.0],["1997-11-10",13.9715,14.3784,13.9263,14.3784,204200.0],["1997-11-11",14.1524,14.1976,13.7454,14.0393,237800.0],["1997-11-12",13.7907,14.695,13.7002,14.1072,728000.0],["1997-11-13",14.1976,14.6497,13.8359,14.4463,206000.0],["1997-11-14",14.4689,15.1019,14.4689,14.7402,885200.0],["1997-11-17",14.8306,15.0115,14.6497,14.8306,199000.0],["1997-11-18",14.921,14.9662,14.6497,14.808,30200.0],["1997-11-19",14.6497,15.1471,14.6497,15.0567,473200.0],["1997-11-20",14.8306,15.4184,14.8306,15.2828,572000.0],["1997-11-21",15.4636,16.0062,15.3732,15.8932,1847600.0],["1997-11-24",15.8253,16.2775,15.7349,16.1192,2514600.0],["1997-11-25",16.0966,16.6392,16.0966,16.5714,1176600.0],["1997-11-26",16.6166,17.0914,16.4131,17.0914,2797800.0],["1997-11-28",17.0009,17.4079,16.9557,17.0009,702400.0],["1997-12-01",17.0009,17.4983,17.0009,17.3627,823200.0],["1997-12-02",17.3627,18.0409,17.3627,17.8826,3373600.0],["1997-12-03",18.0861,18.0861,17.6792,17.8148,1511000.0],["1997-12-04",17.8148,17.9505,17.7244,17.7922,411600.0],["1997-12-05",17.6339,17.9052,17.4983,17.7244,968800.0],["1997-12-08",17.7244,18.1765,17.7244,18.1539,771600.0],["1997-12-09",18.0861,18.0861,17.227,17.4531,408800.0],["1997-12-10",17.5435,17.5435,17.1818,17.4531,837400.0],["1997-12-11",17.0009,17.2722,16.9105,16.9557,790000.0],["1997-12-12",17.0009,17.1818,16.2775,16.7749,349600.0],["1997-12-15",16.8201,17.0461,16.3679,16.594,729000.0],["1997-12-16",16.594,17.4531,16.594,17.227,765600.0],["1997-12-17",17.2722,17.5435,17.2722,17.4757,344000.0],["1997-12-18",17.3627,17.5435,17.1818,17.3174,882600.0],["1997-12-19",17.0009,17.1818,16.8201,16.8201,1348400.0],["1997-12-22",16.7749,17.0009,16.4357,16.594,583200.0],["1997-12-23",16.5488,16.7296,16.5488,16.6844,293400.0],["1997-12-24",16.594,16.6844,16.2775,16.3227,74800.0],["1997-12-26",16.5036,16.5036,16.2775,16.2775,65800.0],["1997-12-29",16.4131,16.7749,16.3679,16.7749,410400.0],["1997-12-30",16.5488,17.9504,16.5488,17.86,536400.0],["1997-12-31",17.6339,17.9957,17.3174,17.4531,361400.0],["1998-01-02",17.3174,17.4757,16.594,16.594,170000.0],["1998-01-05",16.8201,17.0009,16.6392,16.8653,136600.0],["1998-01-06",16.7749,17.227,16.7296,17.0461,335200.0],["1998-01-07",16.9557,17.1818,16.5488,17.0009,261200.0],["1998-01-08",17.0009,17.1818,16.7749,16.8879,77600.0],["1998-01-09",16.8201,17.1366,16.5488,16.8653,453600.0],["1998-01-12",17.0914,17.0914,16.3905,16.7296,501000.0],["1998-01-13",16.8653,17.4079,16.7296,17.0461,585600.0],["1998-01-14",17.3627,17.5435,17.0914,17.5322,409800.0],["1998-01-15",17.3627,17.7244,17.1818,17.1818,426000.0],["1998-01-16",17.3627,18.5835,17.1818,18.3574,1503800.0],["1998-01-20",18.3574,18.9,18.3574,18.8548,693800.0],["1998-01-21",18.6739,19.533,18.1765,19.3295,1348000.0],["1998-01-22",19.0808,19.2617,18.7643,18.9904,552000.0],["1998-01-23",18.9904,19.2165,18.7643,18.9,887000.0],["1998-01-26",18.9452,19.0356,18.3122,18.493,510800.0],["1998-01-27",18.0861,18.4478,18.0861,18.4026,310200.0],["1998-01-28",18.4026,18.7643,17.7244,17.8148,944200.0],["1998-01-29",18.267,19.126,18.2217,19.126,1017200.0],["1998-01-30",19.1261,19.7139,18.9,18.9452,927400.0],["1998-02-02",19.533,19.8043,18.9904,19.1713,482200.0],["1998-02-03",19.2617,19.2617,18.9452,19.1487,380600.0],["1998-02-04",19.0808,19.1713,18.9904,18.9904,565000.0],["1998-02-05",18.9904,19.4426,18.9904,19.3069,1039400.0],["1998-02-06",19.2617,19.4426,19.1261,19.3973,536200.0],["1998-02-09",19.2617,20.1208,19.2617,20.0756,1413800.0],["1998-02-10",20.1208,20.7086,19.6234,20.3921,906400.0],["1998-02-11",20.3469,20.8442,20.3016,20.7086,765400.0],["1998-02-12",20.7086,20.7538,20.166,20.6634,1151000.0],["1998-02-13",20.3921,20.6182,20.0756,20.166,465800.0],["1998-02-17",20.3469,20.4825,20.166,20.2564,870600.0],["1998-02-18",20.2564,20.5729,20.166,20.3921,758800.0],["1998-02-19",20.4373,21.3868,20.2564,21.0703,760800.0],["1998-02-20",21.1607,21.3868,20.799,21.1607,652200.0],["1998-02-23",21.3416,21.3868,20.9347,21.2964,907200.0],["1998-02-24",21.2512,21.5225,21.0703,21.4546,672000.0],["1998-02-25",21.5225,21.6524,21.1155,21.2625,601200.0],["1998-02-26",21.3416,21.432,21.1155,21.3868,317800.0],["1998-02-27",21.2512,21.432,21.2512,21.4094,859800.0],["1998-03-02",21.3416,22.065,21.3416,22.0311,724600.0],["1998-03-03",21.8842,22.065,21.7033,21.8842,377000.0],["1998-03-04",21.7033,21.8842,21.432,21.5225,401000.0],["1998-03-05",21.2512,21.5225,20.8442,20.9799,442800.0],["1998-03-06",21.0251,21.3416,20.8894,20.9347,480000.0],["1998-03-09",21.0703,21.0703,20.4373,20.5051,575800.0],["1998-03-10",20.6634,20.8894,20.3469,20.8894,3457000.0],["1998-03-11",21.0703,21.2512,20.8442,21.0477,504000.0],["1998-03-12",20.8894,21.1155,20.5277,20.5277,333800.0],["1998-03-13",20.4825,20.7086,19.6234,19.646,750600.0],["1998-03-16",19.8043,19.8947,19.6234,19.7817,924600.0],["1998-03-17",19.9399,20.2564,19.4426,19.4878,1628400.0],["1998-03-18",19.5782,19.9399,19.4426,19.533,772800.0],["1998-03-19",19.533,20.166,19.3521,19.9851,1654200.0],["1998-03-20",20.0756,20.166,19.4426,19.4652,610000.0],["1998-03-23",19.4426,19.9851,19.1713,19.6686,612000.0],["1998-03-24",19.8495,20.4825,19.8495,20.4825,460600.0],["1998-03-25",20.7538,21.6581,20.5221,20.8894,802400.0],["1998-03-26",20.9347,21.1607,20.6182,20.7764,197200.0],["1998-03-27",21.1155,21.1155,19.8269,20.2112,333200.0],["1998-03-30",20.2564,20.4825,20.0303,20.3921,365800.0],["1998-03-31",20.6181,20.8668,19.533,19.533,465800.0],["1998-04-01",19.8043,19.9851,18.4026,19.3069,2252200.0],["1998-04-02",19.3069,19.7591,19.3069,19.5782,1272000.0],["1998-04-03",19.5556,20.2564,19.5104,19.7138,442800.0],["1998-04-06",19.5782,19.8495,18.9904,19.533,785000.0],["1998-04-07",19.4426,19.6234,18.8095,19.126,432600.0],["1998-04-08",19.2617,19.3069,18.5835,18.7643,303600.0],["1998-04-09",18.7191,19.5782,18.7191,19.5782,465800.0],["1998-04-13",19.5782,19.7138,18.8548,19.1713,430800.0],["1998-04-14",19.533,19.7591,19.1713,19.533,278400.0],["1998-04-15",19.7138,19.7138,19.2617,19.2617,166600.0],["1998-04-16",19.2617,19.4426,18.6739,18.8095,259600.0],["1998-04-17",18.7191,19.533,18.7191,19.3973,377800.0],["1998-04-20",19.0808,19.7591,19.0808,19.6234,217200.0],["1998-04-21",19.4426,20.1434,19.4426,19.8947,351000.0],["1998-04-22",19.8043,19.9399,19.533,19.533,152800.0],["1998-04-23",19.6234,19.7138,19.1713,19.3521,139000.0],["1998-04-24",19.0356,19.4426,18.9904,19.4426,287400.0],["1998-04-27",18.9904,19.4878,18.9904,19.3521,468000.0],["1998-04-28",19.5782,20.3921,19.5782,20.2564,629000.0],["1998-04-29",20.4825,21.0703,20.3016,20.7538,572000.0],["1998-04-30",21.3416,21.3416,21.0703,21.2738,967400.0],["1998-05-01",21.206,21.6581,21.206,21.3868,838400.0],["1998-05-04",21.3416,21.9746,21.3416,21.8164,571600.0],["1998-05-05",21.9294,21.9294,21.432,21.5225,380400.0],["1998-05-06",21.3868,21.5225,20.9347,21.0251,1206600.0],["1998-05-07",20.9347,21.2512,20.5729,20.6182,290800.0],["1998-05-08",20.7538,20.9347,20.3921,20.5277,209200.0],["1998-05-11",20.3469,20.9799,20.3469,20.6634,182000.0],["1998-05-12",20.799,20.8894,20.5277,20.8894,179000.0],["1998-05-13",20.8894,21.206,20.8894,20.8894,90200.0],["1998-05-14",20.799,20.9347,20.6182,20.6182,114000.0],["1998-05-15",20.9347,20.9347,20.4373,20.5277,184200.0],["1998-05-18",20.6181,20.7086,20.4373,20.5277,109400.0],["1998-05-19",20.4373,20.799,20.4373,20.5277,94800.0],["1998-05-20",20.5277,20.799,20.4373,20.799,392200.0],["1998-05-21",20.8894,21.0703,20.5729,21.0703,317200.0],["1998-05-22",20.9347,21.432,20.9347,21.3868,314600.0],["1998-05-26",21.4772,21.8616,21.3416,21.6807,964000.0],["1998-05-27",21.4772,21.7485,21.432,21.5451,2365200.0],["1998-05-28",21.6129,22.2459,21.432,22.1555,575600.0],["1998-05-29",22.2911,22.7885,22.065,22.6076,597000.0],["1998-06-01",22.472,22.8789,22.1329,22.3815,751000.0],["1998-06-02",22.472,23.4215,22.3363,23.3989,1068800.0],["1998-06-03",23.4215,23.6476,22.9694,22.9694,423800.0],["1998-06-04",23.0598,23.5571,22.8337,23.2859,289400.0],["1998-06-05",23.4667,23.5119,23.1954,23.5119,332400.0],["1998-06-08",23.5119,23.6928,23.105,23.3763,802600.0],["1998-06-09",23.3311,24.2128,23.3311,23.6928,688800.0],["1998-06-10",23.6928,24.0093,23.5119,23.7832,726000.0],["1998-06-11",23.8284,24.1449,23.3763,23.4441,471600.0],["1998-06-12",23.4215,23.6024,22.7433,23.3311,468000.0],["1998-06-15",22.9693,23.3311,22.9241,23.0598,385400.0],["1998-06-16",23.1954,23.2859,22.9693,23.2859,246600.0],["1998-06-17",23.1502,24.2354,23.1502,24.0997,386600.0],["1998-06-18",23.6928,23.9189,23.4667,23.8284,318200.0],["1998-06-19",23.6476,23.7832,23.0598,23.0598,529000.0],["1998-06-22",23.0146,23.8737,23.0146,23.8284,405400.0],["1998-06-23",23.6024,23.8284,23.105,23.2406,309400.0],["1998-06-24",23.0598,23.9189,23.0598,23.9189,269000.0],["1998-06-25",23.738,24.0093,23.0146,23.3311,513800.0],["1998-06-26",23.3311,23.5571,23.0146,23.3311,458400.0],["1998-06-29",23.0146,23.4667,22.9693,23.2859,348800.0],["1998-06-30",23.0146,23.3311,22.9241,23.0033,654000.0],["1998-07-01",22.9467,24.0093,22.9467,23.8736,236800.0],["1998-07-02",23.6024,23.7832,23.4215,23.5571,271400.0],["1998-07-06",23.6024,23.6024,23.2406,23.4215,255200.0],["1998-07-07",23.3311,23.5119,23.3311,23.4215,272200.0],["1998-07-08",23.5119,23.6023,23.2858,23.4441,288600.0],["1998-07-09",23.4215,24.4162,23.4215,24.3258,825200.0],["1998-07-10",24.2354,24.2354,23.6476,23.6702,420000.0],["1998-07-13",23.6024,23.8736,23.3763,23.4215,663800.0],["1998-07-14",23.3763,24.9588,23.3763,24.778,630200.0],["1998-07-15",24.6423,24.8684,24.4162,24.6875,454200.0],["1998-07-16",24.7779,25.9988,24.6197,25.3205,537600.0],["1998-07-17",25.5014,25.9536,25.2301,25.5918,249200.0],["1998-07-20",25.7727,25.7727,24.8684,25.0492,221200.0],["1998-07-21",25.0492,25.3205,23.9641,24.1449,374000.0],["1998-07-22",24.145,24.5519,23.8737,24.0997,864600.0],["1998-07-23",24.2354,24.2354,22.6981,22.9467,1031600.0],["1998-07-24",23.0598,23.2406,21.7033,23.1502,1120200.0],["1998-07-27",23.1502,23.1502,22.0424,22.1781,731600.0],["1998-07-28",22.2911,22.9693,22.2007,22.4268,706400.0],["1998-07-29",23.5119,23.6024,21.432,21.6581,1839800.0],["1998-07-30",22.065,22.1555,21.1155,21.5903,1048200.0],["1998-07-31",21.6807,22.6528,21.6581,22.065,1272400.0],["1998-08-03",22.2459,22.2459,20.9799,21.1833,842600.0],["1998-08-04",21.5677,21.5677,20.053,20.6182,1273000.0],["1998-08-05",20.7086,20.9799,19.7591,20.2338,494600.0],["1998-08-06",20.1208,21.432,19.7138,21.1607,434000.0],["1998-08-07",21.4773,21.6129,20.5729,20.7312,573400.0],["1998-08-10",20.9347,21.432,20.5729,21.0025,405200.0],["1998-08-11",20.6634,21.1607,20.6182,21.1607,251200.0],["1998-08-12",21.1607,22.2007,21.1607,22.065,456600.0],["1998-08-13",21.7937,21.7937,21.1155,21.1381,275800.0],["1998-08-14",21.3416,21.6129,20.8894,20.9121,320800.0],["1998-08-17",20.8894,21.0251,20.3469,20.4373,300800.0],["1998-08-18",20.7538,20.9799,20.6634,20.8216,445800.0],["1998-08-19",21.0251,21.0703,20.5729,20.6634,463400.0],["1998-08-20",20.6182,20.6182,19.1713,19.3521,955600.0],["1998-08-21",19.1713,19.4426,17.6339,18.4478,1030600.0],["1998-08-24",18.3574,19.5782,18.3574,19.4426,735200.0],["1998-08-25",20.799,22.1555,20.6181,21.7033,3712300.0],["1998-08-26",21.2512,22.6076,20.8894,22.4494,4047200.0],["1998-08-27",22.065,22.065,19.4426,19.9399,1884100.0],["1998-08-28",20.166,21.3416,19.9851,20.5277,1194900.0],["1998-08-31",20.7086,20.799,17.1818,17.2722,793800.0],["1998-09-01",17.6339,17.9957,16.6392,17.9052,1141700.0],["1998-09-02",18.267,18.6287,17.8148,17.8148,821500.0],["1998-09-03",17.5435,18.267,17.1818,18.0861,690100.0],["1998-09-04",18.1765,18.9904,17.9505,18.0861,408400.0],["1998-09-08",19.9851,20.3921,19.4426,19.9851,371700.0],["1998-09-09",20.2564,20.6181,19.7138,19.9173,321600.0],["1998-09-10",19.3521,19.4426,18.4478,18.8095,807600.0],["1998-09-11",18.9,19.533,18.6287,19.1713,284600.0],["1998-09-14",19.0808,19.8495,19.0808,19.8043,237400.0],["1998-09-15",20.0756,20.166,19.6686,19.8947,579100.0],["1998-09-16",20.2564,20.5277,19.7138,19.7138,639300.0],["1998-09-17",19.533,19.533,18.9452,19.4878,1721700.0],["1998-09-18",19.9851,20.0756,18.6287,18.8095,419100.0],["1998-09-21",18.1765,18.5382,16.3453,17.1366,884000.0],["1998-09-22",17.7244,19.2617,17.5435,19.2617,896300.0],["1998-09-23",18.9904,20.3469,18.9904,20.2564,555600.0],["1998-09-24",20.2564,20.4373,19.0808,19.1713,798500.0],["1998-09-25",18.8095,19.8043,18.5835,19.3973,150300.0],["1998-09-28",19.7139,20.4373,19.3521,20.2564,400500.0],["1998-09-29",20.3016,20.3469,19.533,20.166,610500.0],["1998-09-30",19.8947,20.9799,19.8947,20.4373,576100.0],["1998-10-01",20.166,20.5277,18.4478,18.493,579800.0],["1998-10-02",18.267,18.8095,17.0914,18.3122,651400.0],["1998-10-05",17.9052,18.0861,17.1818,17.3174,903800.0],["1998-10-06",18.0861,18.0861,16.2775,17.0009,493400.0],["1998-10-07",16.6392,16.8201,13.4741,15.2375,2000300.0],["1998-10-08",14.1976,15.0115,13.7454,14.4237,1299700.0],["1998-10-09",14.8306,16.2775,14.6497,16.2323,1031200.0],["1998-10-12",16.4584,16.4584,13.3837,13.3837,4941300.0],["1998-10-13",14.6497,15.4184,13.7454,15.1923,4508500.0],["1998-10-14",15.2828,16.4583,14.921,16.4583,1626800.0],["1998-10-15",16.4583,18.9,15.9158,18.8095,1477100.0],["1998-10-16",18.8095,18.8095,17.1818,18.1765,1158500.0],["1998-10-19",18.267,18.8095,17.9957,18.5382,393600.0],["1998-10-20",19.3521,20.0304,18.9904,19.4426,853100.0],["1998-10-21",19.2617,19.533,18.4478,18.8095,399600.0],["1998-10-22",18.9,18.9,18.3574,18.7191,291900.0],["1998-10-23",18.6287,18.8095,17.9052,17.9052,1327100.0],["1998-10-26",18.0861,18.4478,17.7244,17.7696,731300.0],["1998-10-27",17.9505,18.267,16.7749,17.0009,477000.0],["1998-10-28",14.288,15.554,13.655,15.2828,9430700.0],["1998-10-29",16.0062,16.9557,15.9158,16.7749,2057100.0],["1998-10-30",16.8201,16.9105,16.2775,16.6392,840000.0],["1998-11-02",16.8201,17.3627,16.6392,17.3627,896600.0],["1998-11-03",17.3627,17.9957,17.1818,17.4079,1615400.0],["1998-11-04",17.7244,17.7244,16.6392,16.8653,1000800.0],["1998-11-05",16.8201,17.2722,16.4131,17.2722,1316400.0],["1998-11-06",17.2722,17.5435,16.8201,17.4531,1159800.0],["1998-11-09",17.4531,17.8148,17.3626,17.6792,705600.0],["1998-11-10",17.7244,18.0861,17.5435,17.6792,525000.0],["1998-11-11",17.9957,17.9957,17.0914,17.2722,784200.0],["1998-11-12",16.6392,17.7696,16.6392,17.4531,502200.0],["1998-11-13",17.3627,17.7244,17.0914,17.4983,275500.0],["1998-11-16",17.5435,18.1765,17.1818,17.7696,476500.0],["1998-11-17",18.1765,18.6739,17.5435,18.6739,555900.0],["1998-11-18",18.7191,18.9904,18.3574,18.9904,581900.0],["1998-11-19",18.9904,19.5782,18.6287,19.4878,357700.0],["1998-11-20",19.3521,20.0756,19.3521,19.6234,396500.0],["1998-11-23",19.8043,19.8947,18.4478,18.8095,858600.0],["1998-11-24",19.2617,19.3521,18.4478,18.493,446100.0],["1998-11-25",18.4478,18.7191,17.86,18.6287,500100.0],["1998-11-27",18.6287,19.0808,18.5383,19.0808,148800.0],["1998-11-30",18.8095,20.6182,18.8095,19.3973,516100.0],["1998-12-01",19.3973,20.166,19.2617,20.166,185600.0],["1998-12-02",20.166,20.166,18.9452,18.9452,270600.0],["1998-12-03",18.9904,19.126,18.7643,18.8095,135600.0],["1998-12-04",18.9,18.9904,17.9052,18.1765,290300.0],["1998-12-07",18.1765,18.5382,18.0861,18.5382,245200.0],["1998-12-08",18.5383,19.533,18.5383,19.3973,276200.0],["1998-12-09",19.2165,19.7138,18.9452,19.5782,219900.0],["1998-12-10",19.7138,19.9399,19.3973,19.6686,287300.0],["1998-12-11",19.5782,19.5782,18.7191,18.7643,225200.0],["1998-12-14",18.6739,19.4426,18.5382,19.4426,316400.0],["1998-12-15",19.3521,20.0304,19.3521,19.8495,426500.0],["1998-12-16",19.8495,19.8947,19.2617,19.3069,191300.0],["1998-12-17",19.3521,19.6686,19.2617,19.4878,213000.0],["1998-12-18",19.533,19.9851,19.1713,19.3521,286100.0],["1998-12-21",19.533,19.8495,19.4426,19.7591,147300.0],["1998-12-22",19.9399,19.9851,19.533,19.7138,107200.0],["1998-12-23",19.7138,20.2564,19.1713,20.1208,247700.0],["1998-12-24",20.1208,20.6182,19.9851,20.6182,164100.0],["1998-12-28",20.7086,20.9347,20.5277,20.9347,166500.0],["1998-12-29",20.9347,20.9799,19.8947,20.1208,269100.0],["1998-12-30",20.2112,20.4825,20.166,20.4825,67500.0],["1998-12-31",20.4825,20.5729,20.3469,20.5729,133500.0],["1999-01-04",20.7086,22.065,20.6634,21.3416,371300.0],["1999-01-05",21.2512,21.2964,20.799,20.8894,223000.0],["1999-01-06",20.8442,20.8894,20.166,20.2112,313400.0],["1999-01-07",18.9904,19.9851,18.9904,19.8495,615000.0],["1999-01-08",19.8043,20.6182,19.8043,20.4825,314100.0],["1999-01-11",20.5277,20.5277,19.3973,19.533,342200.0],["1999-01-12",19.533,19.8043,19.3973,19.4426,241800.0],["1999-01-13",19.2617,20.5277,18.5382,20.5277,405100.0],["1999-01-14",20.6182,20.9799,20.3469,20.7538,278200.0],["1999-01-15",20.8894,22.065,20.8894,21.6581,322400.0],["1999-01-19",21.6581,23.1954,21.6581,22.472,740600.0],["1999-01-20",22.472,22.8789,22.2459,22.3815,540400.0],["1999-01-21",22.3363,22.3363,21.6129,22.065,729700.0],["1999-01-22",22.065,22.3815,21.8842,22.2007,251900.0],["1999-01-25",22.2911,22.2911,21.5677,21.7033,307100.0],["1999-01-26",21.6129,21.6581,20.8894,21.1607,456000.0],["1999-01-27",21.3416,22.7885,21.1155,21.432,1114400.0],["1999-01-28",21.432,21.7033,21.432,21.5225,379300.0],["1999-01-29",21.5677,22.065,21.5225,21.7938,529300.0],["1999-02-01",21.9746,22.2459,21.7033,21.7485,261300.0],["1999-02-02",21.3868,22.065,21.3868,22.065,323500.0],["1999-02-03",22.3363,22.6076,21.9294,22.6076,262400.0],["1999-02-04",22.5172,22.5624,22.2911,22.2911,116700.0],["1999-02-05",22.3363,22.472,22.1555,22.3815,181700.0],["1999-02-08",22.5172,23.5119,22.5172,23.3311,471800.0],["1999-02-09",23.2406,23.4215,22.4268,22.472,244800.0],["1999-02-10",22.5624,22.8337,22.2459,22.5172,231900.0],["1999-02-11",22.5172,22.6076,22.2007,22.3815,261200.0],["1999-02-12",22.6528,22.698,21.7485,21.7485,231200.0],["1999-02-16",21.8842,22.7433,21.8842,21.9746,307700.0],["1999-02-17",21.9294,22.2911,21.5677,21.7033,354000.0],["1999-02-18",21.9746,22.7885,21.9294,22.6528,308900.0],["1999-02-19",22.9694,23.4667,22.8789,23.4667,217500.0],["1999-02-22",23.6024,24.0545,23.5119,23.8736,402600.0],["1999-02-23",24.0545,24.5971,23.9641,24.0997,318800.0],["1999-02-24",24.0545,24.4162,23.8736,23.9189,309200.0],["1999-02-25",24.0093,24.0093,23.2858,23.9641,344000.0],["1999-02-26",23.8737,24.3258,23.738,23.7832,266900.0],["1999-03-01",23.6928,24.0545,23.1502,23.4215,324300.0],["1999-03-02",23.6024,24.5519,23.5119,24.4614,521100.0],["1999-03-03",24.371,24.6875,24.2354,24.2354,485100.0],["1999-03-04",24.2354,24.8684,24.2354,24.7327,642100.0],["1999-03-05",24.778,24.9136,24.7327,24.8684,318000.0],["1999-03-08",24.778,25.3658,24.5971,25.1849,439700.0],["1999-03-09",24.5971,25.3205,24.2354,25.004,781600.0],["1999-03-10",24.9588,25.004,23.0598,23.4667,566700.0],["1999-03-11",23.6024,23.9641,23.3311,23.4667,363200.0],["1999-03-12",23.4215,23.5119,23.1502,23.2406,377500.0],["1999-03-15",23.1502,23.3763,22.7885,23.0598,546700.0],["1999-03-16",23.0598,23.1502,22.7885,22.9241,372000.0],["1999-03-17",22.8789,22.9241,21.9746,22.0198,456000.0],["1999-03-18",22.0198,22.0198,21.2964,21.6129,639600.0],["1999-03-19",21.7033,21.839,21.2512,21.2512,317600.0],["1999-03-22",21.1155,21.1155,18.267,19.4426,1440100.0],["1999-03-23",19.533,20.166,19.0808,19.6686,1651600.0],["1999-03-24",19.8947,19.8947,18.6287,19.4878,743100.0],["1999-03-25",19.533,19.6234,19.2617,19.4426,699700.0],["1999-03-26",19.533,20.799,19.4426,20.5277,881900.0],["1999-03-29",20.5277,20.6634,20.2564,20.3016,470700.0],["1999-03-30",20.3469,20.5277,19.8043,19.8043,301100.0],["1999-03-31",19.8495,19.8495,18.0861,19.2617,1000700.0],["1999-04-01",19.9851,20.0756,19.1713,19.2617,414400.0],["1999-04-05",19.2617,19.6234,18.7191,19.3973,262300.0],["1999-04-06",19.533,19.6234,18.9452,19.126,390900.0],["1999-04-07",19.2165,19.3069,18.9904,19.2617,184400.0],["1999-04-08",19.3521,19.3521,18.6287,18.8095,308000.0],["1999-04-09",18.9,18.9,17.0009,17.6792,802700.0],["1999-04-12",17.6792,17.6792,16.3679,16.7749,591300.0],["1999-04-13",16.9105,18.0861,16.8653,17.6339,806300.0],["1999-04-14",17.8148,17.9505,17.2722,17.8148,390500.0],["1999-04-15",17.8148,18.5835,17.3626,18.5835,442000.0],["1999-04-16",18.7191,19.1261,18.5383,19.0356,380300.0],["1999-04-19",19.3973,19.9851,18.1313,18.4478,263300.0],["1999-04-20",18.4478,18.6739,17.8148,18.5835,180600.0],["1999-04-21",18.5835,19.3973,18.5382,19.3069,199700.0],["1999-04-22",19.8947,20.5729,19.6686,20.2112,309400.0],["1999-04-23",20.2112,20.2112,18.8548,18.9904,311100.0],["1999-04-26",19.1713,19.3521,17.8148,17.8148,403700.0],["1999-04-27",17.9504,18.0861,17.0009,17.2722,787800.0],["1999-04-28",11.3942,11.9368,10.9421,11.6655,11521000.0],["1999-04-29",12.2081,12.9316,12.0273,12.9316,3273200.0],["1999-04-30",13.022,13.4741,12.8411,12.8411,1589700.0],["1999-05-03",12.9316,13.022,12.8411,12.9768,620100.0],["1999-05-04",13.022,13.0672,12.4794,12.6151,910900.0],["1999-05-05",12.4794,12.7507,11.9368,12.2985,803200.0],["1999-05-06",12.1629,13.022,12.1177,13.022,663200.0],["1999-05-07",13.0672,13.2933,12.8863,12.9768,562700.0],["1999-05-10",13.022,13.1124,12.4794,12.5698,407000.0],["1999-05-11",12.5698,12.9316,12.5698,12.5698,584500.0],["1999-05-12",12.7055,12.7507,11.8464,11.9368,1256500.0],["1999-05-13",12.0273,12.2533,11.4395,11.8012,1973600.0],["1999-05-14",11.6655,12.1177,11.5751,11.5751,839500.0],["1999-05-17",11.7107,11.9368,11.5751,11.6655,864300.0],["1999-05-18",11.6655,12.1177,11.6655,11.756,637600.0],["1999-05-19",11.8012,12.2081,11.8012,12.0725,676800.0],["1999-05-20",12.2081,12.6151,12.1177,12.4794,598000.0],["1999-05-21",12.389,12.6603,12.389,12.4794,551200.0],["1999-05-24",12.5698,12.6603,12.2533,12.2985,487100.0],["1999-05-25",12.2985,12.4794,11.8464,12.1177,457600.0],["1999-05-26",12.2081,12.2985,11.8464,12.2081,462000.0],["1999-05-27",12.2533,12.2985,11.982,12.2081,309900.0],["1999-05-28",12.2081,12.2985,11.982,11.982,304300.0],["1999-06-01",12.0273,12.2081,11.6655,11.8916,294000.0],["1999-06-02",11.9368,12.0725,11.6203,11.756,213500.0],["1999-06-03",11.756,12.0273,11.5751,11.982,643500.0],["1999-06-04",11.982,12.1177,11.6203,11.8012,355000.0],["1999-06-07",11.8464,12.4794,11.756,12.4794,576400.0],["1999-06-08",12.2985,12.389,11.8916,12.0273,815600.0],["1999-06-09",12.0725,12.4794,11.982,12.1177,667100.0],["1999-06-10",12.2985,12.2985,11.982,12.0725,340200.0],["1999-06-11",12.2533,12.2985,12.1629,12.2533,342300.0],["1999-06-14",12.4794,13.5646,12.2985,13.1576,1157700.0],["1999-06-15",13.2481,13.3385,12.6603,12.7055,435200.0],["1999-06-16",12.7055,13.1124,12.7055,12.7055,416900.0],["1999-06-17",12.4794,12.6151,12.1629,12.5246,751800.0],["1999-06-18",12.5698,12.5698,12.0725,12.3438,650300.0],["1999-06-21",12.2985,12.389,12.1177,12.2533,496400.0],["1999-06-22",12.1629,12.2533,11.5751,12.2081,786200.0],["1999-06-23",12.2533,12.3438,11.8464,12.0273,421600.0],["1999-06-24",12.0725,12.2533,11.8916,12.1177,412700.0],["1999-06-25",12.2081,12.5698,12.1177,12.2985,436300.0],["1999-06-28",12.6151,12.9768,12.6151,12.8863,435800.0],["1999-06-29",12.9316,13.2481,12.8411,13.2029,684400.0],["1999-06-30",13.3837,14.4237,13.2933,14.0167,1168100.0],["1999-07-01",13.8359,14.0167,13.5646,13.7454,925000.0],["1999-07-02",13.8359,14.5593,13.655,14.2428,426300.0],["1999-07-06",14.288,14.288,13.9715,14.0167,823300.0],["1999-07-07",14.0619,14.1072,13.655,14.0167,382800.0],["1999-07-08",13.9263,13.9263,13.4741,13.5646,347600.0],["1999-07-09",13.4741,13.8811,13.2933,13.8811,370900.0],["1999-07-12",13.9263,14.4237,13.9263,14.0619,295900.0],["1999-07-13",13.9715,14.1976,13.8359,14.1976,270100.0],["1999-07-14",14.1976,14.1976,13.8359,13.8359,346300.0],["1999-07-15",13.8359,14.0619,13.7454,13.8811,475600.0],["1999-07-16",13.8359,13.8811,13.7002,13.7002,271100.0],["1999-07-19",13.3837,13.7454,13.3837,13.5646,230000.0],["1999-07-20",13.4289,13.655,13.1576,13.2481,175800.0],["1999-07-21",13.4289,13.5194,13.1124,13.3385,312400.0],["1999-07-22",13.4289,13.5646,13.1576,13.2933,286900.0],["1999-07-23",13.3385,13.5646,12.9316,12.9768,196600.0],["1999-07-26",12.9316,13.1124,12.8411,12.9768,210800.0],["1999-07-27",12.9768,13.022,12.1177,12.1177,493300.0],["1999-07-28",12.1177,12.3438,12.0273,12.1629,588200.0],["1999-07-29",12.0725,12.0725,11.4395,11.6655,680600.0],["1999-07-30",11.5751,11.5751,9.3596,9.7213,6142000.0],["1999-08-02",9.7213,10.4899,9.45,9.9926,1423300.0],["1999-08-03",10.083,10.083,9.6761,9.9474,637600.0],["1999-08-04",9.8569,9.9021,9.45,9.45,528300.0],["1999-08-05",9.5404,9.5404,9.1335,9.2691,515900.0],["1999-08-06",9.2239,9.3143,9.0883,9.1787,326700.0],["1999-08-09",9.1787,9.2691,9.0883,9.2239,791900.0],["1999-08-10",9.2239,9.2239,8.9074,8.9526,483900.0],["1999-08-11",8.817,8.9526,8.6813,8.817,602700.0],["1999-08-12",8.817,9.1787,8.7718,8.8622,562000.0],["1999-08-13",8.9526,9.4048,8.9074,9.1335,555900.0],["1999-08-16",9.2239,9.3143,9.0883,9.1335,230300.0],["1999-08-17",9.2239,9.4048,9.0431,9.0883,497700.0],["1999-08-18",9.1787,9.2691,9.0883,9.1335,190900.0],["1999-08-19",9.0883,9.1335,8.9526,9.0883,170000.0],["1999-08-20",9.043,9.2691,9.043,9.2691,207500.0],["1999-08-23",9.3143,9.5404,9.2691,9.4048,200800.0],["1999-08-24",9.3143,9.9021,9.2691,9.7213,351400.0],["1999-08-25",9.9021,10.2186,9.7665,10.1734,503500.0],["1999-08-26",10.2186,10.2186,9.6761,9.8569,351100.0],["1999-08-27",10.083,10.083,9.7665,9.7665,212700.0],["1999-08-30",9.8117,9.8117,9.5856,9.5856,287700.0],["1999-08-31",9.6308,9.6308,9.0431,9.0883,334300.0],["1999-09-01",8.9978,9.3143,8.9978,9.1335,703800.0],["1999-09-02",9.1787,9.3143,8.9978,9.1335,226300.0],["1999-09-03",9.1787,9.2239,8.9978,9.1335,164100.0],["1999-09-07",9.0883,9.1787,8.9526,9.043,217500.0],["1999-09-08",8.8622,9.0883,8.8622,9.043,265400.0],["1999-09-09",8.9526,10.083,8.9526,9.8117,573500.0],["1999-09-10",10.0378,10.3995,9.8117,10.1282,446300.0],["1999-09-13",10.2186,10.4899,10.083,10.083,552000.0],["1999-09-14",9.9926,10.1282,9.8117,9.8569,183600.0],["1999-09-15",9.8569,9.9474,9.4048,9.4048,359100.0],["1999-09-16",9.4048,9.6761,9.2239,9.3143,154400.0],["1999-09-17",9.3596,9.4952,9.2691,9.3143,203400.0],["1999-09-20",9.3143,9.3596,9.0431,9.2239,245400.0],["1999-09-21",9.4048,9.45,9.2691,9.2691,153900.0],["1999-09-22",9.3143,9.3596,9.0431,9.0883,246900.0],["1999-09-23",9.0883,9.2239,8.6361,8.7718,496000.0],["1999-09-24",8.7265,9.0431,8.7265,8.817,267300.0],["1999-09-27",8.7265,8.7718,8.41,8.41,393400.0],["1999-09-28",8.5005,8.5909,8.3196,8.4553,285800.0],["1999-09-29",8.5005,9.3143,8.5005,9.1335,373400.0],["1999-09-30",9.1787,10.0378,9.0431,9.9474,462400.0],["1999-10-01",9.7665,9.7665,9.1335,9.2239,191500.0],["1999-10-04",9.1787,9.2239,8.7265,8.8622,255800.0],["1999-10-05",8.9074,9.5856,8.9074,9.4048,465900.0],["1999-10-06",9.3596,9.4048,9.1335,9.1335,232300.0],["1999-10-07",9.1335,9.45,9.1335,9.2691,134900.0],["1999-10-08",9.2239,9.45,9.1787,9.3143,378800.0],["1999-10-11",9.3143,9.5856,9.2239,9.3143,150500.0],["1999-10-12",9.3596,9.3596,9.0431,9.0883,159400.0],["1999-10-13",9.1787,9.2239,8.6813,8.7265,277800.0],["1999-10-14",8.817,9.1335,8.7265,8.7265,242200.0],["1999-10-15",8.9074,8.9526,8.6813,8.7265,141700.0],["1999-10-18",8.6813,8.7718,8.41,8.6813,185100.0],["1999-10-19",8.6813,8.8622,8.4552,8.7718,262700.0],["1999-10-20",8.817,9.5404,8.7265,9.3143,522800.0],["1999-10-21",9.2691,9.9926,8.8622,8.9526,1182900.0],["1999-10-22",8.9978,8.9978,8.5457,8.6813,501400.0],["1999-10-25",8.6813,8.7718,8.3648,8.5909,239700.0],["1999-10-26",8.5909,8.5909,7.9579,8.2292,339900.0],["1999-10-27",8.3196,9.1335,8.3196,9.1335,523400.0],["1999-10-28",9.2239,9.5856,8.9978,9.4952,452100.0],["1999-10-29",9.5404,9.7665,9.5404,9.6308,349200.0],["1999-11-01",9.5404,9.8569,9.3143,9.7213,250500.0],["1999-11-02",9.6761,10.1734,9.4952,9.5404,475500.0],["1999-11-03",9.6308,10.1282,9.4952,9.7213,570700.0],["1999-11-04",9.7665,10.0378,9.5856,10.0378,526700.0],["1999-11-05",10.1282,10.4899,9.9474,10.4899,455500.0],["1999-11-08",10.3995,10.4899,10.1282,10.1734,143800.0],["1999-11-09",10.1282,10.716,9.7665,10.5804,349800.0],["1999-11-10",10.5352,10.5804,9.9926,10.1282,196800.0],["1999-11-11",10.0378,10.3995,10.0378,10.1734,137700.0],["1999-11-12",10.1734,10.3091,9.9926,10.0378,170000.0],["1999-11-15",10.0378,10.0378,9.8569,9.9021,279300.0],["1999-11-16",9.9021,9.9021,9.5856,9.7213,538800.0],["1999-11-17",9.6761,10.2186,9.6308,10.0378,421000.0],["1999-11-18",9.9474,10.083,9.7665,9.9474,370300.0],["1999-11-19",9.8569,10.8517,9.8117,10.6708,530400.0],["1999-11-22",10.5804,10.5804,9.7665,9.7665,237000.0],["1999-11-23",9.7665,10.2186,9.7665,10.0378,331900.0],["1999-11-24",9.8117,10.2186,9.8117,9.9926,325500.0],["1999-11-26",9.9926,10.083,9.8569,9.9926,129500.0],["1999-11-29",9.8117,9.8569,9.3596,9.4048,435200.0],["1999-11-30",9.4048,9.5856,9.1787,9.4048,757300.0],["1999-12-01",9.4048,9.4952,9.2691,9.4952,346900.0],["1999-12-02",9.45,9.4952,9.0431,9.0883,373200.0],["1999-12-03",9.1335,9.7665,9.0883,9.4048,437800.0],["1999-12-06",9.45,10.0378,9.45,9.5856,418500.0],["1999-12-07",9.4048,9.5404,9.043,9.2691,296900.0],["1999-12-08",9.1787,9.3596,8.8622,8.9526,339000.0],["1999-12-09",8.7718,9.1787,8.6813,8.9074,363200.0],["1999-12-10",8.8622,9.4048,8.8622,9.4048,272300.0],["1999-12-13",9.2239,9.2691,8.7718,9.043,375300.0],["1999-12-14",8.9978,9.043,8.817,8.9978,303900.0],["1999-12-15",8.817,9.0431,8.5909,8.817,306900.0],["1999-12-16",8.6813,9.043,8.6813,8.9978,349900.0],["1999-12-17",9.1787,9.4048,8.9526,9.043,455800.0],["1999-12-20",9.043,9.1787,7.2344,7.2344,1512200.0],["1999-12-21",7.4605,7.8222,7.2797,7.4153,1288600.0],["1999-12-22",7.3701,7.4153,7.2797,7.3249,1568700.0],["1999-12-23",7.3249,7.3249,7.1892,7.1892,919200.0],["1999-12-27",7.1892,7.2797,6.8727,6.9631,1233900.0],["1999-12-28",6.9179,7.2344,6.8275,6.9631,940000.0],["1999-12-29",6.9179,7.5962,6.8727,7.2797,766000.0],["1999-12-30",7.2797,7.6414,7.2797,7.5509,724200.0],["1999-12-31",7.5509,7.8675,7.4153,7.4153,489600.0],["2000-01-03",7.4153,7.4605,7.2344,7.2797,383100.0],["2000-01-04",7.2797,7.3249,7.0084,7.0536,321700.0],["2000-01-05",7.0536,7.144,6.8727,7.0084,327600.0],["2000-01-06",6.9179,7.144,6.6014,7.144,663900.0],["2000-01-07",7.0536,7.144,6.7823,7.0536,313000.0],["2000-01-10",7.0988,7.2344,6.9631,7.144,401000.0],["2000-01-11",7.144,7.4153,7.0084,7.0084,448000.0],["2000-01-12",7.0084,8.0935,7.0084,7.9579,751200.0],["2000-01-13",8.2292,8.6361,8.1387,8.41,851500.0],["2000-01-14",8.4553,8.5005,8.0483,8.2292,422400.0],["2000-01-18",8.3648,8.4553,7.9579,8.0483,216600.0],["2000-01-19",7.9579,7.9579,7.6866,7.6866,232600.0],["2000-01-20",7.6866,7.777,7.4605,7.6414,233200.0],["2000-01-21",7.6414,7.6866,7.4153,7.4605,272200.0],["2000-01-24",7.3701,7.5509,7.2344,7.2344,268300.0],["2000-01-25",7.2344,7.3701,7.0988,7.2344,274700.0],["2000-01-26",7.3249,7.9127,7.1892,7.777,648500.0],["2000-01-27",7.5962,7.6866,7.4153,7.5962,274600.0],["2000-01-28",7.6414,7.6414,7.3701,7.3701,321200.0],["2000-01-31",7.2797,7.6414,7.2344,7.5962,309100.0],["2000-02-01",7.6414,8.2292,7.6414,8.0483,347900.0],["2000-02-02",8.1387,8.7718,8.1387,8.5005,908500.0],["2000-02-03",8.5457,8.6813,8.0483,8.1387,553600.0],["2000-02-04",8.3196,8.41,7.9579,8.2292,348700.0],["2000-02-07",8.1387,8.184,7.9127,7.9579,292300.0],["2000-02-08",8.0483,8.1387,7.9127,8.0935,196500.0],["2000-02-09",8.0935,8.1387,8.0031,8.0935,326700.0],["2000-02-10",8.0935,8.3196,7.9127,8.184,943200.0],["2000-02-11",8.2292,8.3196,8.0483,8.0483,1692500.0],["2000-02-14",7.9579,8.0031,7.777,7.8675,242400.0],["2000-02-15",7.8222,7.9579,7.6866,7.8222,405200.0],["2000-02-16",7.9127,7.9127,7.6866,7.777,277300.0],["2000-02-17",7.777,7.8222,7.5962,7.5962,197600.0],["2000-02-18",7.7318,7.777,7.5057,7.5962,176000.0],["2000-02-22",7.7318,7.8222,7.4153,7.5057,355000.0],["2000-02-23",7.5057,7.5057,7.3701,7.4605,242400.0],["2000-02-24",7.5057,7.5057,7.2344,7.3701,187700.0],["2000-02-25",7.4605,7.5057,7.2344,7.2797,187100.0],["2000-02-28",7.2797,7.2797,7.144,7.144,171700.0],["2000-02-29",7.2344,7.2797,7.0084,7.0084,264700.0],["2000-03-01",7.0084,7.0988,6.8727,7.0536,273400.0],["2000-03-02",7.0536,7.4605,6.8275,7.0084,337300.0],["2000-03-03",6.9631,7.3701,6.9631,7.3249,261300.0],["2000-03-06",7.2344,7.3249,7.0988,7.0988,170000.0],["2000-03-07",7.0988,7.3249,7.031,7.0536,733100.0],["2000-03-08",7.0084,7.144,6.7371,6.8727,273800.0],["2000-03-09",6.8727,6.9631,6.7371,6.8727,242300.0],["2000-03-10",6.8275,7.5509,6.8275,7.5509,404800.0],["2000-03-13",7.2344,7.4153,7.0084,7.4153,270700.0],["2000-03-14",7.3701,7.4153,7.144,7.2344,242000.0],["2000-03-15",7.1892,7.4605,7.0988,7.2344,279600.0],["2000-03-16",7.2344,7.3249,7.144,7.2797,921200.0],["2000-03-17",7.2344,7.2344,7.0988,7.1892,451100.0],["2000-03-20",7.1892,7.3249,7.0536,7.1892,342200.0],["2000-03-21",7.2344,7.2344,6.7823,6.8727,538000.0],["2000-03-22",6.9631,7.5509,6.9179,7.5509,2229400.0],["2000-03-23",7.5057,7.5057,7.144,7.2797,1142000.0],["2000-03-24",7.2344,7.2797,7.0536,7.144,421500.0],["2000-03-27",7.1892,7.2797,7.0536,7.144,285800.0],["2000-03-28",7.0536,7.2797,7.0536,7.144,1063800.0],["2000-03-29",7.1892,7.2344,7.0536,7.0536,340600.0],["2000-03-30",7.144,7.2797,6.9631,7.144,622300.0],["2000-03-31",7.0988,7.4153,6.6919,7.4153,692300.0],["2000-04-03",7.3249,7.5057,7.0536,7.5057,441400.0],["2000-04-04",7.4605,8.2292,7.4153,8.2292,842600.0],["2000-04-05",8.0935,8.5909,8.0483,8.3648,624700.0],["2000-04-06",8.3648,8.41,7.9579,8.184,277500.0],["2000-04-07",8.3648,8.3648,7.9127,8.0483,346200.0],["2000-04-10",8.5005,8.7265,8.41,8.5457,493100.0],["2000-04-11",8.5457,8.5909,8.0483,8.2744,235500.0],["2000-04-12",8.3648,8.41,7.9579,8.0031,179400.0],["2000-04-13",8.0031,8.1387,7.6414,7.7318,213200.0],["2000-04-14",7.777,7.777,7.3249,7.3701,418900.0],["2000-04-17",7.2797,7.3701,7.0988,7.3249,335800.0],["2000-04-18",7.144,7.3701,7.144,7.3249,240000.0],["2000-04-19",7.2797,7.3701,7.144,7.1892,191600.0],["2000-04-20",7.2797,7.4153,7.1892,7.4153,214200.0],["2000-04-24",7.3249,7.4153,7.0536,7.1892,259000.0],["2000-04-25",7.2797,7.3701,7.2344,7.2797,312200.0],["2000-04-26",7.144,7.2344,6.7823,7.0536,643600.0],["2000-04-27",6.9631,6.9631,6.2849,6.3301,684300.0],["2000-04-28",6.4658,6.7371,6.4206,6.511,341700.0],["2000-05-01",6.511,6.6466,6.4206,6.511,283200.0],["2000-05-02",6.4658,6.5562,6.3301,6.3301,347500.0],["2000-05-03",6.3301,6.3301,6.1493,6.1945,266300.0],["2000-05-04",6.2397,6.3753,6.1945,6.3753,228500.0],["2000-05-05",6.3753,6.6014,6.3753,6.6014,492100.0],["2000-05-08",6.511,6.6014,6.4206,6.4658,266600.0],["2000-05-09",6.4206,6.6014,6.4206,6.4658,343000.0],["2000-05-10",6.511,6.511,6.2397,6.3301,161500.0],["2000-05-11",6.2397,6.2849,6.1493,6.2397,280200.0],["2000-05-12",6.2397,6.3754,6.2397,6.2397,97800.0],["2000-05-15",6.1493,6.3301,6.1041,6.2849,259200.0],["2000-05-16",6.2849,6.5562,6.2849,6.3301,196300.0],["2000-05-17",6.2849,6.3301,6.2397,6.2397,222900.0],["2000-05-18",6.2397,6.2849,6.1945,6.1945,153500.0],["2000-05-19",6.1945,6.2849,6.1493,6.2397,220800.0],["2000-05-22",6.2849,6.3301,5.9684,6.1041,156700.0],["2000-05-23",6.1041,6.1493,6.0136,6.1041,230500.0],["2000-05-24",6.0588,6.1945,6.0588,6.1041,238800.0],["2000-05-25",6.1041,6.1945,6.0136,6.0136,178300.0],["2000-05-26",6.0588,6.0588,5.7423,5.8328,289900.0],["2000-05-30",5.8328,6.3753,5.8328,6.3753,244700.0],["2000-05-31",6.2849,6.6466,6.1493,6.5562,206300.0],["2000-06-01",6.511,6.6919,6.1945,6.3753,326900.0],["2000-06-02",6.4658,6.511,5.878,5.9232,352000.0],["2000-06-05",6.0136,6.1945,5.9684,6.1945,207900.0],["2000-06-06",6.1493,6.1493,5.9684,6.0136,117200.0],["2000-06-07",6.0136,6.4658,6.0136,6.4658,432700.0],["2000-06-08",6.4658,6.7371,6.4658,6.6466,213700.0],["2000-06-09",6.6466,7.0536,6.6014,6.9179,631400.0],["2000-06-12",6.9631,6.9631,6.3753,6.4206,190600.0],["2000-06-13",6.511,6.511,6.3301,6.4206,286800.0],["2000-06-14",6.3753,6.511,6.3753,6.4658,139400.0],["2000-06-15",6.511,6.5562,6.4206,6.511,162700.0],["2000-06-16",6.4206,6.4658,6.2397,6.2397,302900.0],["2000-06-19",6.3301,6.4658,6.2397,6.4658,165900.0],["2000-06-20",6.3753,6.3753,6.2397,6.3301,177800.0],["2000-06-21",6.3301,6.511,6.3301,6.4658,174700.0],["2000-06-22",6.4658,6.7371,6.4658,6.7371,208000.0],["2000-06-23",6.7371,6.7371,6.3753,6.4658,168900.0],["2000-06-26",6.511,6.7823,6.511,6.7371,141000.0],["2000-06-27",6.7371,6.8727,6.6014,6.6014,292800.0],["2000-06-28",6.6466,6.6466,6.511,6.6014,148200.0],["2000-06-29",6.511,6.6014,6.4206,6.511,120400.0],["2000-06-30",6.511,6.6466,6.4206,6.4206,165500.0],["2000-07-03",6.4658,6.6014,6.4658,6.5562,131200.0],["2000-07-05",6.5562,6.7371,6.511,6.5562,189100.0],["2000-07-06",6.5562,6.6919,6.5562,6.6919,167300.0],["2000-07-07",6.6466,6.8727,6.5562,6.8275,130600.0],["2000-07-10",6.8727,7.3249,6.8727,7.0988,257100.0],["2000-07-11",7.1892,7.2344,7.0084,7.0536,164400.0],["2000-07-12",7.0536,7.1892,6.9179,7.0536,115700.0],["2000-07-13",7.1892,7.1892,6.5562,6.6919,164500.0],["2000-07-14",6.6919,6.7823,6.2849,6.3301,224400.0],["2000-07-17",6.3301,6.4206,6.1945,6.3301,142300.0],["2000-07-18",6.3301,6.3753,6.1945,6.2849,78300.0],["2000-07-19",6.3301,6.3301,6.1493,6.2849,223700.0],["2000-07-20",6.2397,6.3753,6.0588,6.2849,169000.0],["2000-07-21",6.2397,6.2849,6.0136,6.1945,197100.0],["2000-07-24",6.1945,6.2849,6.0136,6.1041,197300.0],["2000-07-25",6.1041,6.1493,5.7423,5.8328,319800.0],["2000-07-26",5.878,6.511,5.878,6.4206,318300.0],["2000-07-27",6.4206,6.9631,6.3753,6.7371,454600.0],["2000-07-28",6.7823,6.8727,6.5562,6.6014,156700.0],["2000-07-31",6.511,6.5562,6.3753,6.511,178500.0],["2000-08-01",6.4658,6.4658,6.1945,6.4206,573400.0],["2000-08-02",6.3301,6.5562,6.1945,6.511,279400.0],["2000-08-03",6.511,6.6919,6.2397,6.6919,189500.0],["2000-08-04",6.6014,6.6466,6.4658,6.4658,94700.0],["2000-08-07",6.4206,6.4658,6.2849,6.3301,101400.0],["2000-08-08",6.3301,6.3301,6.1945,6.1945,114800.0],["2000-08-09",6.2397,6.2397,6.1945,6.1945,123900.0],["2000-08-10",6.1945,6.2397,6.1945,6.2397,124800.0],["2000-08-11",6.1945,6.6014,6.1945,6.6014,154400.0],["2000-08-14",6.5562,6.6466,6.511,6.5562,94100.0],["2000-08-15",6.511,6.5562,6.2849,6.3301,76100.0],["2000-08-16",6.4206,6.5562,6.3301,6.4206,203100.0],["2000-08-17",6.4658,6.6014,6.4206,6.511,361500.0],["2000-08-18",6.4206,6.5562,6.3301,6.4658,380500.0],["2000-08-21",6.511,6.6466,6.4658,6.511,423700.0],["2000-08-22",6.4206,6.5562,6.2849,6.511,688300.0],["2000-08-23",6.4658,6.6466,6.4206,6.5562,274600.0],["2000-08-24",6.511,6.6014,6.4658,6.5562,197700.0],["2000-08-25",6.5562,6.7823,6.511,6.6919,201400.0],["2000-08-28",6.6919,7.1892,6.6919,7.1892,290700.0],["2000-08-29",7.1892,7.3249,7.0084,7.144,279900.0],["2000-08-30",7.1892,7.1892,7.0536,7.144,177300.0],["2000-08-31",7.0988,7.5509,7.0988,7.4153,596000.0],["2000-09-01",7.5509,7.5509,7.3249,7.5057,162000.0],["2000-09-05",7.5057,7.5509,7.3249,7.5057,229500.0],["2000-09-06",7.4605,8.184,7.4153,8.0483,418400.0],["2000-09-07",8.1387,8.5005,8.0935,8.4553,588000.0],["2000-09-08",8.5005,8.7265,8.5005,8.5909,934800.0],["2000-09-11",8.6361,8.6361,8.5005,8.5005,388900.0],["2000-09-12",8.5005,8.5909,8.4553,8.5457,148100.0],["2000-09-13",8.5909,8.817,8.5909,8.817,279600.0],["2000-09-14",8.817,8.9526,8.7265,8.9074,226400.0],["2000-09-15",8.6813,8.9526,8.5909,8.817,235000.0],["2000-09-18",8.7718,8.817,8.41,8.5909,131800.0],["2000-09-19",8.5909,8.8622,8.5005,8.7718,266800.0],["2000-09-20",8.817,9.043,8.817,8.9978,216900.0],["2000-09-21",8.9526,8.9526,8.5005,8.5005,122200.0],["2000-09-22",8.5457,8.7265,7.9579,8.6361,371600.0],["2000-09-25",8.5909,8.7718,8.5909,8.6813,118400.0],["2000-09-26",8.6361,8.6361,8.5457,8.5909,189500.0],["2000-09-27",8.5909,8.6813,8.5005,8.6361,135100.0],["2000-09-28",8.5909,8.6361,8.5457,8.5909,190900.0],["2000-09-29",8.5909,8.7265,8.5909,8.6813,292400.0],["2000-10-02",8.5909,9.5856,8.5457,9.5856,366700.0],["2000-10-03",9.3596,10.3995,9.3143,9.8117,606900.0],["2000-10-04",9.9021,10.1282,9.8117,9.9926,482000.0],["2000-10-05",9.9474,10.083,9.8117,10.0378,302100.0],["2000-10-06",10.083,10.3543,10.083,10.1282,923300.0],["2000-10-09",10.0378,10.083,9.5404,9.8569,180100.0],["2000-10-10",9.8569,10.1282,9.8569,9.9474,173800.0],["2000-10-11",9.9021,10.6708,9.7213,10.0378,455100.0],["2000-10-12",10.0378,10.0378,9.7665,9.7665,154300.0],["2000-10-13",9.6761,9.9474,9.4048,9.9474,146100.0],["2000-10-16",9.8117,9.9021,9.7213,9.8117,151500.0],["2000-10-17",9.8569,9.9021,9.5404,9.7213,207100.0],["2000-10-18",9.6761,10.0378,9.3143,10.0378,212800.0],["2000-10-19",10.1282,10.8517,10.1282,10.4899,594900.0],["2000-10-20",10.5804,10.9421,10.4447,10.6708,424900.0],["2000-10-23",10.5804,11.2134,10.5352,11.1682,447800.0],["2000-10-24",11.0777,11.2134,10.7612,10.8969,340100.0],["2000-10-25",10.8064,10.8969,10.5352,10.7612,201400.0],["2000-10-26",10.7612,10.9421,10.6708,10.9421,308400.0],["2000-10-27",10.8969,11.3038,10.8064,11.2134,840200.0],["2000-10-30",11.2586,11.2586,10.3995,10.4447,366600.0],["2000-10-31",10.3995,10.8517,10.1282,10.8517,577400.0],["2000-11-01",10.7612,10.8969,10.5352,10.7612,829300.0],["2000-11-02",10.716,11.0777,10.716,10.8517,737000.0],["2000-11-03",10.7612,11.3038,10.7612,11.3038,512500.0],["2000-11-06",11.5299,11.8916,11.4395,11.6655,606800.0],["2000-11-07",11.5751,11.6203,11.2134,11.5299,335500.0],["2000-11-08",11.5299,12.2533,11.4847,12.1177,728300.0],["2000-11-09",12.0273,12.0725,11.8916,11.9368,347100.0],["2000-11-10",11.8916,11.9368,11.4395,11.8012,240600.0],["2000-11-13",11.6655,11.6655,11.1229,11.2134,198600.0],["2000-11-14",11.3038,11.3942,11.2134,11.3038,197200.0],["2000-11-15",11.3038,11.5751,11.2134,11.5751,294900.0],["2000-11-16",11.5751,11.7108,11.0325,11.0325,195700.0],["2000-11-17",11.0777,11.3038,10.9421,11.2586,203500.0],["2000-11-20",11.2134,11.3038,11.0777,11.2134,312600.0],["2000-11-21",11.2586,11.5299,11.123,11.2586,196000.0],["2000-11-22",11.1682,11.2134,10.6708,11.0777,138400.0],["2000-11-24",11.0777,11.2134,10.9873,11.2134,77500.0],["2000-11-27",11.123,11.3942,10.8517,11.0325,191100.0],["2000-11-28",11.0325,11.0777,10.7612,10.9421,231000.0],["2000-11-29",10.9421,11.2134,10.8969,11.2134,177200.0],["2000-11-30",11.1229,11.1682,10.5352,10.8517,185400.0],["2000-12-01",10.7612,11.123,10.7612,11.0325,136800.0],["2000-12-04",10.8969,11.0325,10.7612,10.7612,184000.0],["2000-12-05",10.8064,11.2134,10.7612,11.0325,249700.0],["2000-12-06",10.9421,10.9873,10.6708,10.716,117400.0],["2000-12-07",10.716,10.8517,10.716,10.8517,138500.0],["2000-12-08",10.7612,10.8969,10.5804,10.6708,274200.0],["2000-12-11",10.716,11.2134,10.6708,11.1229,363200.0],["2000-12-12",11.0325,11.5751,10.9421,11.4395,387000.0],["2000-12-13",11.349,11.3942,11.0325,11.1682,147400.0],["2000-12-14",11.123,11.1682,10.6708,10.8969,169800.0],["2000-12-15",10.8064,10.8064,10.4899,10.4899,191600.0],["2000-12-18",10.5352,10.6708,10.3091,10.3091,203300.0],["2000-12-19",10.2186,10.3995,9.9926,10.1734,449900.0],["2000-12-20",10.1282,10.5352,9.7213,10.5352,215600.0],["2000-12-21",10.5352,11.2586,10.5352,11.2586,429000.0],["2000-12-22",11.2134,11.3038,11.1229,11.2134,207600.0],["2000-12-26",11.2134,11.6655,11.2134,11.5299,204500.0],["2000-12-27",11.4395,12.0273,11.3942,11.8464,190200.0],["2000-12-28",11.8464,12.1629,11.8464,12.1177,222000.0],["2000-12-29",12.2081,12.4342,11.6655,11.6655,370900.0],["2001-01-02",11.5751,12.1177,11.4847,11.8464,266800.0],["2001-01-03",11.756,12.0273,11.4847,11.5299,433500.0],["2001-01-04",11.4395,11.5299,11.0325,11.349,136200.0],["2001-01-05",11.3038,11.3038,10.716,10.9421,143900.0],["2001-01-08",10.8517,11.1229,10.7612,11.1229,120400.0],["2001-01-09",11.123,11.123,10.3995,10.6256,160500.0],["2001-01-10",10.6256,10.7612,10.4899,10.716,425400.0],["2001-01-11",10.716,10.8517,10.4447,10.4899,153500.0],["2001-01-12",10.4899,10.8517,10.4447,10.6708,124800.0],["2001-01-16",10.5804,10.9873,10.4899,10.9873,79000.0],["2001-01-17",10.8969,10.9421,10.4899,10.6708,71200.0],["2001-01-18",10.5804,10.8517,10.4899,10.8517,75000.0],["2001-01-19",10.7612,10.8064,10.4899,10.5804,102600.0],["2001-01-22",10.5352,10.6708,10.3543,10.3995,240300.0],["2001-01-23",10.3995,10.4899,9.9474,10.083,236900.0],["2001-01-24",10.083,10.1734,9.5856,9.8117,202000.0],["2001-01-25",10.0378,10.4899,10.0378,10.4447,637300.0],["2001-01-26",10.9421,13.1576,10.9421,12.4794,1201500.0],["2001-01-29",12.8411,13.9263,12.805,13.0292,1228800.0],["2001-01-30",13.0943,13.485,12.4432,13.0292,703100.0],["2001-01-31",13.022,13.2028,12.3926,13.022,545100.0],["2001-02-01",13.0582,13.2029,12.8339,12.9714,290000.0],["2001-02-02",12.8773,13.022,12.7977,12.9207,204100.0],["2001-02-05",12.8773,12.8773,12.3347,12.4794,422000.0],["2001-02-06",12.4794,12.6603,12.3709,12.5301,322200.0],["2001-02-07",12.2985,12.5011,12.2624,12.4649,306700.0],["2001-02-08",12.4649,12.4649,12.1611,12.2841,183600.0],["2001-02-09",12.2841,13.1667,12.2841,13.1594,493500.0],["2001-02-12",13.1594,13.8178,13.0943,13.7744,406800.0],["2001-02-13",13.7454,13.7527,13.3041,13.3114,234700.0],["2001-02-14",13.1667,13.485,13.0582,13.4705,302700.0],["2001-02-15",13.4561,13.8178,13.3837,13.7816,250000.0],["2001-02-16",13.6007,13.6297,13.3114,13.5356,162900.0],["2001-02-20",13.3837,13.6297,13.2029,13.3475,176700.0],["2001-02-21",13.3475,13.3837,12.9496,13.1811,251400.0],["2001-02-22",13.1305,13.3114,12.9207,13.116,224300.0],["2001-02-23",13.1667,13.3837,12.9858,13.0654,375100.0],["2001-02-26",13.0654,13.2029,12.8773,13.0871,313200.0],["2001-02-27",13.1305,13.1811,13.0654,13.0654,186800.0],["2001-02-28",13.1305,13.5573,13.0943,13.5284,249300.0],["2001-03-01",13.4922,13.4922,12.8556,12.9062,201000.0],["2001-03-02",12.8773,13.1305,12.8773,13.0943,322400.0],["2001-03-05",13.0582,13.4199,13.0582,13.2029,248100.0],["2001-03-06",13.0943,13.2246,12.8484,12.9858,171400.0],["2001-03-07",12.9496,13.3114,12.7833,12.8267,174300.0],["2001-03-08",12.8267,13.0292,12.7326,13.0292,202300.0],["2001-03-09",12.8773,13.0365,12.682,13.0292,242700.0],["2001-03-12",12.9858,13.2535,12.7543,13.022,286100.0],["2001-03-13",12.9135,12.9858,12.6241,12.7181,320200.0],["2001-03-14",12.4432,12.7398,12.4143,12.6747,140600.0],["2001-03-15",12.6241,12.6313,10.1282,10.2367,1587300.0],["2001-03-16",10.2729,10.5623,9.2311,9.3107,1121300.0],["2001-03-19",9.318,9.5856,9.043,9.5856,544000.0],["2001-03-20",9.658,9.998,9.5856,9.8027,316300.0],["2001-03-21",9.6942,9.7014,9.2239,9.2528,237300.0],["2001-03-22",9.1877,9.2239,8.3919,8.8332,293100.0],["2001-03-23",8.8477,9.2528,8.8477,9.2094,250100.0],["2001-03-26",9.2239,9.5856,9.0431,9.4699,383600.0],["2001-03-27",9.3975,9.4409,9.2239,9.3686,278500.0],["2001-03-28",9.3903,9.4048,9.043,9.043,182100.0],["2001-03-29",9.0792,9.4192,9.072,9.2963,101600.0],["2001-03-30",9.2963,10.2367,9.2384,10.2006,328700.0],["2001-04-02",10.0559,10.1644,9.7303,9.7303,198300.0],["2001-04-03",9.658,9.7303,8.8984,8.8984,254900.0],["2001-04-04",8.8984,9.4771,8.7826,9.3397,244500.0],["2001-04-05",9.3397,9.7303,9.2384,9.7303,166400.0],["2001-04-06",9.658,9.8316,9.3903,9.6146,143700.0],["2001-04-09",9.6146,10.0776,9.6146,9.9618,105100.0],["2001-04-10",9.8895,10.0269,9.658,9.9618,156700.0],["2001-04-11",10.0342,10.1354,9.875,9.8822,230200.0],["2001-04-12",9.8388,10.0559,9.6652,9.9835,135600.0],["2001-04-16",10.2006,10.3091,10.0559,10.2729,133800.0],["2001-04-17",10.2006,10.707,10.1427,10.5261,125800.0],["2001-04-18",10.8517,10.924,10.5261,10.6274,193500.0],["2001-04-19",10.6274,10.9602,10.4538,10.9602,134500.0],["2001-04-20",10.8878,10.9746,10.5044,10.9746,151600.0],["2001-04-23",10.9385,11.1555,10.8517,11.1555,132600.0],["2001-04-24",11.0687,11.0687,10.5261,10.7431,224700.0],["2001-04-25",10.6708,11.0687,10.5623,11.0687,88700.0],["2001-04-26",11.2857,12.5879,11.2785,12.3058,397500.0],["2001-04-27",12.3058,12.7905,12.3058,12.7326,277900.0],["2001-04-30",12.9858,13.1956,12.9496,13.1522,443400.0],["2001-05-01",13.0582,13.1956,12.8411,13.0726,453700.0],["2001-05-02",13.0582,13.0582,12.6241,13.0003,155600.0],["2001-05-03",12.8773,13.0075,12.4432,12.6241,292200.0],["2001-05-04",12.5518,12.9496,12.1177,12.9496,177400.0],["2001-05-07",13.022,13.022,12.5156,12.7109,293900.0],["2001-05-08",12.6892,12.7688,12.4577,12.5228,106600.0],["2001-05-09",12.5879,12.5879,12.2262,12.2841,120800.0],["2001-05-10",12.2985,12.2985,12.067,12.19,158300.0],["2001-05-11",12.096,12.6964,12.0815,12.6024,302900.0],["2001-05-14",12.5156,12.5156,12.2262,12.2841,21500.0],["2001-05-15",12.3347,12.5301,12.0164,12.5301,99600.0],["2001-05-16",12.53,12.6603,12.1539,12.4071,193200.0],["2001-05-17",12.4432,12.9858,12.3058,12.9135,179700.0],["2001-05-18",12.7688,12.8411,12.5952,12.7326,99400.0],["2001-05-21",12.7326,13.0003,12.7326,13.0003,106200.0],["2001-05-22",13.0003,13.0003,12.7471,12.7833,76900.0],["2001-05-23",12.805,12.805,12.3058,12.5083,119900.0],["2001-05-24",12.5083,12.7471,12.1249,12.7471,131100.0],["2001-05-25",12.6603,12.7326,12.4432,12.653,70900.0],["2001-05-29",12.6386,12.6386,12.0887,12.2624,82400.0],["2001-05-30",12.2913,12.4288,12.1973,12.313,98000.0],["2001-05-31",12.3854,12.6241,12.2985,12.5156,111200.0],["2001-06-01",12.5228,12.9135,12.5228,12.9062,112500.0],["2001-06-04",12.899,13.022,12.7181,12.9207,158000.0],["2001-06-05",12.9135,13.022,12.7326,13.022,130200.0],["2001-06-06",13.022,13.022,12.2262,12.4794,183900.0],["2001-06-07",12.4649,12.7977,12.4432,12.7616,299100.0],["2001-06-08",12.7615,13.0726,12.7326,13.022,157900.0],["2001-06-11",12.9135,13.2246,12.8773,13.022,275200.0],["2001-06-12",13.0292,13.145,12.7398,13.145,151200.0],["2001-06-13",13.0943,13.1016,12.6747,12.6747,100400.0],["2001-06-14",12.6747,12.805,12.4866,12.5518,94800.0],["2001-06-15",12.559,12.9786,12.559,12.6964,148800.0],["2001-06-18",12.6964,13.022,12.6964,12.805,115600.0],["2001-06-19",12.8122,13.2029,12.8122,13.2029,260400.0],["2001-06-20",13.1667,13.5284,13.0943,13.3837,365100.0],["2001-06-21",13.3475,14.4038,13.3475,14.4038,438000.0],["2001-06-22",14.3965,14.4038,13.7454,13.8901,279400.0],["2001-06-25",13.8829,13.8901,13.579,13.6876,244600.0],["2001-06-26",13.6731,14.2012,13.6586,14.0131,269300.0],["2001-06-27",14.0203,14.4689,13.8974,14.4255,284400.0],["2001-06-28",14.4255,14.6136,13.9986,14.2229,351300.0],["2001-06-29",14.1072,14.7148,14.071,14.505,755600.0],["2001-07-02",14.6136,14.8306,14.505,14.6642,449300.0],["2001-07-03",14.6136,14.7148,14.3965,14.5123,122200.0],["2001-07-05",14.5412,14.8306,14.4472,14.7438,212100.0],["2001-07-06",14.7221,14.9391,14.4689,14.6859,314000.0],["2001-07-09",14.6931,14.6931,14.5268,14.6425,188300.0],["2001-07-10",14.6425,14.7148,14.2735,14.5557,304600.0],["2001-07-11",14.6787,15.9519,14.3965,15.4817,997000.0],["2001-07-12",15.7349,15.9085,15.6264,15.8,717900.0],["2001-07-13",15.7349,16.4583,15.6192,15.9881,279200.0],["2001-07-16",15.8434,16.0315,15.7711,15.8868,209800.0],["2001-07-17",15.8145,16.1256,15.6626,16.0243,160300.0],["2001-07-18",15.8796,15.9085,15.5902,15.7856,169400.0],["2001-07-19",15.923,16.3498,15.6264,15.8434,555500.0],["2001-07-20",15.4455,15.4455,14.6859,14.9898,425400.0],["2001-07-23",14.9753,15.0115,14.6136,14.7944,295000.0],["2001-07-24",14.7655,14.8668,14.3604,14.4544,223900.0],["2001-07-25",14.4327,14.6353,14.3676,14.4616,277100.0],["2001-07-26",14.3965,14.6859,14.2518,14.6642,260300.0],["2001-07-27",14.7944,14.8595,14.5774,14.7583,166800.0],["2001-07-30",14.8306,15.3877,14.7944,15.3877,336900.0],["2001-07-31",15.3732,15.6119,15.3008,15.5613,290000.0],["2001-08-01",15.6987,15.9158,15.5396,15.9085,563500.0],["2001-08-02",15.9085,15.9085,15.6987,15.8724,212400.0],["2001-08-03",15.8073,15.9013,15.6336,15.7277,313400.0],["2001-08-06",15.7277,15.7349,15.2213,15.2213,92900.0],["2001-08-07",15.337,15.6264,15.1923,15.3732,245400.0],["2001-08-08",15.337,15.337,14.8885,14.9753,95800.0],["2001-08-09",14.9391,15.1561,14.6859,14.8017,144500.0],["2001-08-10",14.8306,15.0549,14.7004,14.9391,156000.0],["2001-08-13",14.8668,15.1851,14.8306,15.0693,109000.0],["2001-08-14",15.0476,15.1417,14.8234,15.0549,176600.0],["2001-08-15",15.1272,15.3008,15.1272,15.3008,251900.0],["2001-08-16",15.4817,15.6192,15.2285,15.6192,299500.0],["2001-08-17",15.6192,15.8796,15.4238,15.7204,161500.0],["2001-08-20",15.6626,15.7566,15.554,15.7566,104400.0],["2001-08-21",15.7349,15.8434,15.5396,15.554,253100.0],["2001-08-22",15.5613,15.7349,15.2647,15.5251,362700.0],["2001-08-23",15.5251,15.829,15.5251,15.554,94400.0],["2001-08-24",15.5613,15.9158,15.46,15.9158,120000.0],["2001-08-27",15.8434,16.0605,15.7855,15.9447,381100.0],["2001-08-28",15.9447,15.9447,15.0476,15.0693,171900.0],["2001-08-29",15.12,15.12,14.2519,14.4544,354000.0],["2001-08-30",14.4689,14.6859,14.4616,14.4616,208200.0],["2001-08-31",14.4978,15.6553,14.4978,15.6553,235000.0],["2001-09-04",15.554,15.9447,15.4383,15.4528,267900.0],["2001-09-05",15.4889,15.8434,15.46,15.6264,420000.0],["2001-09-06",15.5541,15.6626,15.12,15.2502,249700.0],["2001-09-07",15.1417,15.1634,14.6497,14.9319,274700.0],["2001-09-10",14.6497,14.6497,13.854,14.0855,273300.0],["2001-09-17",13.6731,13.6731,13.1377,13.485,239200.0],["2001-09-18",13.4127,13.4778,12.805,13.0582,99600.0],["2001-09-19",13.0365,13.1305,12.342,12.9714,184100.0],["2001-09-20",12.8267,12.8267,11.973,12.2913,181800.0],["2001-09-21",12.2913,12.2913,10.9963,11.1483,419900.0],["2001-09-24",11.141,11.8934,11.141,11.7921,313000.0],["2001-09-25",11.7921,12.9641,11.7198,12.9641,190400.0],["2001-09-26",13.239,13.6731,13.1739,13.5718,376300.0],["2001-09-27",13.5718,13.5718,13.1305,13.2824,269100.0],["2001-09-28",13.4271,14.5774,13.4271,14.2229,327000.0],["2001-10-01",14.071,14.071,12.9496,13.116,221500.0],["2001-10-02",13.022,13.9842,13.022,13.8612,207800.0],["2001-10-03",13.7888,13.8901,13.4705,13.7816,161100.0],["2001-10-04",13.8901,13.8974,13.3982,13.5863,118000.0],["2001-10-05",13.579,13.579,12.9496,13.3114,144500.0],["2001-10-08",13.2535,13.2535,12.9135,12.9714,67500.0],["2001-10-09",13.116,13.116,12.19,12.4866,423500.0],["2001-10-10",12.3275,12.6386,12.2985,12.6386,354300.0],["2001-10-11",12.9279,13.2752,12.6603,12.8628,174400.0],["2001-10-12",12.9496,13.116,12.5879,13.022,128400.0],["2001-10-15",13.0943,13.5501,12.8484,13.3041,179600.0],["2001-10-16",13.3475,13.4995,12.8411,12.9424,167300.0],["2001-10-17",13.0871,13.1233,12.2985,12.4939,197900.0],["2001-10-18",12.8411,14.1072,12.8411,13.8033,514400.0],["2001-10-19",13.9769,15.3587,13.9769,15.12,479900.0],["2001-10-22",15.1923,15.5396,14.9319,15.1634,330100.0],["2001-10-23",15.2647,16.5813,15.1923,15.8507,626000.0],["2001-10-24",15.7783,16.3498,15.337,16.0243,569500.0],["2001-10-25",16.0966,18.021,15.8434,16.6464,1363300.0],["2001-10-26",16.5669,17.6159,16.2992,16.8128,1694000.0],["2001-10-29",16.8128,16.8128,16.0388,16.3643,761500.0],["2001-10-30",16.2775,16.8345,15.9881,16.3498,446100.0],["2001-10-31",16.3498,16.4439,16.1328,16.2051,384800.0],["2001-11-01",16.1545,16.2992,16.0243,16.1545,384300.0],["2001-11-02",16.1545,16.632,16.1545,16.2775,438100.0],["2001-11-05",16.2775,17.0009,16.2775,16.4945,333000.0],["2001-11-06",16.5669,16.8707,16.4294,16.726,214300.0],["2001-11-07",16.726,16.9792,16.5452,16.8273,342700.0],["2001-11-08",16.7839,17.3192,16.7405,17.1673,432500.0],["2001-11-09",17.095,17.218,16.5669,16.6971,321300.0],["2001-11-12",16.7477,16.7477,16.2775,16.4294,275000.0],["2001-11-13",16.5452,16.603,16.2702,16.2775,341600.0],["2001-11-14",16.3137,16.386,15.9809,16.0243,444900.0],["2001-11-15",15.8434,16.0243,15.7349,15.9953,297700.0],["2001-11-16",15.9519,16.5018,15.9519,16.386,264000.0],["2001-11-19",16.3932,16.5669,16.263,16.3354,208600.0],["2001-11-20",16.1907,16.4584,16.169,16.2847,291400.0],["2001-11-21",16.2847,16.4584,15.7349,16.3643,126400.0],["2001-11-23",16.2775,16.4656,16.2051,16.2051,98100.0],["2001-11-26",16.2775,16.4728,16.0026,16.2775,253800.0],["2001-11-27",16.169,16.169,14.657,15.1779,581100.0],["2001-11-28",15.0476,15.1562,14.3242,14.5702,460800.0],["2001-11-29",14.5702,14.9029,14.4689,14.6497,397200.0],["2001-11-30",14.6497,14.7872,14.0493,14.0565,402000.0],["2001-12-03",14.0565,14.6859,13.8033,14.1795,362300.0],["2001-12-04",14.2157,14.8668,14.1433,14.8668,244300.0],["2001-12-05",14.8668,15.0042,14.6208,14.6497,243500.0],["2001-12-06",14.6497,14.78,14.0999,14.1072,459400.0],["2001-12-07",14.1072,14.1072,12.6964,12.7254,1236400.0],["2001-12-10",12.6964,12.805,12.4288,12.5301,657500.0],["2001-12-11",12.5879,12.9352,12.5662,12.6241,449500.0],["2001-12-12",12.6603,12.6964,12.0236,12.3709,584800.0],["2001-12-13",12.3347,12.7905,12.2986,12.4432,252800.0],["2001-12-14",12.4794,12.899,12.4794,12.6024,224000.0],["2001-12-17",12.6386,13.022,12.6386,12.7109,280200.0],["2001-12-18",12.805,13.2752,12.7688,13.0148,401700.0],["2001-12-19",12.9135,13.1884,12.9135,12.9207,400900.0],["2001-12-20",12.9496,12.9858,12.5879,12.805,288500.0],["2001-12-21",12.8411,13.6514,12.7688,13.5573,1113400.0],["2001-12-24",13.3837,13.4561,13.1739,13.2824,204900.0],["2001-12-26",13.239,13.702,13.1811,13.702,173300.0],["2001-12-27",13.7093,13.7454,13.579,13.6876,370300.0],["2001-12-28",13.7454,13.7816,13.4778,13.6876,248100.0],["2001-12-31",13.6007,13.6007,13.2173,13.2173,219800.0],["2002-01-02",13.2246,13.239,12.4432,13.0943,252100.0],["2002-01-03",12.9496,13.4705,12.9496,13.1811,423800.0],["2002-01-04",13.1667,13.4561,13.1305,13.362,211600.0],["2002-01-07",13.239,13.3258,12.7688,12.7688,141200.0],["2002-01-08",12.805,13.145,12.6603,13.0943,171800.0],["2002-01-09",13.0582,13.3114,12.7326,12.7326,190000.0],["2002-01-10",12.6603,12.8267,12.559,12.6603,224100.0],["2002-01-11",12.653,12.8411,12.5301,12.5301,114100.0],["2002-01-14",12.53,12.5445,12.2334,12.2985,379400.0],["2002-01-15",12.3709,12.4432,12.3347,12.4143,155900.0],["2002-01-16",12.3275,12.4071,12.2334,12.2985,156600.0],["2002-01-17",12.2985,12.4215,12.1828,12.3203,102800.0],["2002-01-18",12.2624,12.3709,11.8283,11.8645,170900.0],["2002-01-22",11.85,12.2913,11.8283,12.0381,336500.0],["2002-01-23",12.1539,12.9135,12.1322,12.6747,367600.0],["2002-01-24",12.7688,13.1088,12.6747,12.7109,385600.0],["2002-01-25",12.805,13.0654,12.6675,12.9858,452300.0],["2002-01-28",13.022,13.1667,12.9858,13.0582,257000.0],["2002-01-29",13.2029,13.239,12.7833,12.805,166000.0],["2002-01-30",12.805,13.3403,12.5011,13.1016,297100.0],["2002-01-31",13.1739,13.6731,13.1667,13.3114,303300.0],["2002-02-01",13.3114,13.8901,13.1739,13.8684,261300.0],["2002-02-04",13.8901,13.9263,13.4922,13.5284,349200.0],["2002-02-05",13.5284,13.9263,13.5284,13.8467,239700.0],["2002-02-06",13.8467,13.8467,13.3475,13.3982,251100.0],["2002-02-07",13.3475,13.3475,12.9424,12.9641,173300.0],["2002-02-08",12.9569,13.6659,12.9569,13.6007,183900.0],["2002-02-11",13.5646,13.6586,13.3909,13.5429,115200.0],["2002-02-12",13.4561,13.4561,13.1305,13.2173,183000.0],["2002-02-13",13.239,13.4922,13.0365,13.3837,208400.0],["2002-02-14",13.3475,13.6586,13.1667,13.239,144200.0],["2002-02-15",13.2463,13.4199,13.1667,13.2318,259300.0],["2002-02-19",13.2318,13.2752,12.9569,12.9569,214000.0],["2002-02-20",13.022,13.9625,13.0003,13.8757,298200.0],["2002-02-21",13.8829,14.1289,13.7744,13.8178,268000.0],["2002-02-22",13.825,14.165,13.825,14.1072,668400.0],["2002-02-25",14.2157,14.3893,14.0927,14.1795,364900.0],["2002-02-26",14.2518,14.4761,14.1072,14.3604,330200.0],["2002-02-27",14.3604,14.9536,14.3604,14.9391,639900.0],["2002-02-28",14.9391,15.0476,14.8234,14.8451,300800.0],["2002-03-01",14.8668,14.9029,14.5051,14.7872,311800.0],["2002-03-04",14.7221,15.0115,14.288,14.288,267800.0],["2002-03-05",14.288,14.7944,14.288,14.7655,249000.0],["2002-03-06",14.7221,14.8595,14.4833,14.8595,162900.0],["2002-03-07",14.7944,15.1417,14.5774,14.874,213800.0],["2002-03-08",15.0115,15.12,14.8378,15.12,170800.0],["2002-03-11",15.0476,15.2502,14.8451,15.1996,98300.0],["2002-03-12",15.12,15.3659,14.9102,15.3153,283400.0],["2002-03-13",15.2791,15.3153,15.0621,15.1055,170600.0],["2002-03-14",15.1561,15.2647,15.0766,15.1706,163400.0],["2002-03-15",15.0476,15.3298,15.0476,15.2213,230600.0],["2002-03-18",15.2936,15.4311,15.214,15.3225,114600.0],["2002-03-19",15.3298,15.3949,15.2285,15.3225,87000.0],["2002-03-20",15.3225,15.337,15.1055,15.1055,188300.0],["2002-03-21",15.0838,15.3008,15.0476,15.3008,99800.0],["2002-03-22",15.3008,15.337,15.12,15.2864,167900.0],["2002-03-25",15.2864,15.337,14.5919,14.6859,182900.0],["2002-03-26",14.6859,15.1489,14.6859,15.1489,142500.0],["2002-03-27",15.091,15.2574,15.0042,15.1055,123800.0],["2002-03-28",15.1344,15.4962,15.091,15.091,132500.0],["2002-04-01",14.9391,15.3081,14.6063,15.3081,147000.0],["2002-04-02",15.3081,15.677,15.1417,15.5685,124300.0],["2002-04-03",15.6264,15.6264,15.0838,15.2791,92600.0],["2002-04-04",15.3008,15.6192,15.2647,15.6192,336100.0],["2002-04-05",15.6264,15.9013,15.5685,15.6409,134200.0],["2002-04-08",15.6264,15.6264,15.337,15.3732,206400.0],["2002-04-09",15.3153,15.337,15.1778,15.1923,186500.0],["2002-04-10",15.1923,15.2719,15.1344,15.1923,194600.0],["2002-04-11",15.1923,15.1923,15.0332,15.0332,129900.0],["2002-04-12",15.1055,15.1706,14.7655,14.874,184600.0],["2002-04-15",14.8306,15.1923,14.7944,15.1923,296600.0],["2002-04-16",15.1923,15.3732,15.1851,15.3732,100300.0],["2002-04-17",15.3732,15.3732,15.0476,15.0476,352300.0],["2002-04-18",15.0838,15.1055,14.9391,15.0115,269200.0],["2002-04-19",15.0115,15.0259,14.657,14.657,337500.0],["2002-04-22",14.7293,14.7293,14.3676,14.411,271400.0],["2002-04-23",14.3965,14.6859,14.1216,14.1795,367200.0],["2002-04-24",14.1795,14.288,13.7671,13.8395,314300.0],["2002-04-25",14.3459,14.7944,14.3242,14.3965,542200.0],["2002-04-26",14.4038,16.0677,14.3965,15.9158,842600.0],["2002-04-29",16.1328,16.6899,16.0677,16.6392,821600.0],["2002-04-30",16.6392,16.6392,15.7783,16.0243,292900.0],["2002-05-01",15.9158,16.046,15.6264,15.9158,342600.0],["2002-05-02",16.0243,16.4222,15.9954,16.2413,391400.0],["2002-05-03",16.2775,16.5018,16.0532,16.4583,198000.0],["2002-05-06",16.4583,16.4945,15.9881,16.2775,310500.0],["2002-05-07",16.292,16.4873,16.292,16.3137,347000.0],["2002-05-08",16.3137,16.4583,16.2775,16.4222,267700.0],["2002-05-09",16.386,16.4583,16.169,16.2775,214800.0],["2002-05-10",16.2847,16.3498,15.6336,15.8579,351800.0],["2002-05-13",15.8434,16.0894,15.6553,15.9158,223200.0],["2002-05-14",16.0243,16.6103,15.8796,16.5813,308000.0],["2002-05-15",16.603,16.8201,16.2775,16.5741,254500.0],["2002-05-16",16.603,16.6609,16.386,16.5235,196500.0],["2002-05-17",16.5307,16.6392,16.5307,16.603,387000.0],["2002-05-20",16.6392,16.6392,16.4945,16.5307,238100.0],["2002-05-21",16.5307,16.603,16.0098,16.1111,259400.0],["2002-05-22",16.1328,16.1328,15.5106,15.6481,269900.0],["2002-05-23",15.6626,16.2051,15.6481,15.9158,327100.0],["2002-05-24",15.9158,16.0605,15.8217,15.8362,161600.0],["2002-05-28",15.9158,15.9158,15.2719,15.6336,370300.0],["2002-05-29",15.7349,15.9085,15.2864,15.3804,377300.0],["2002-05-30",15.4094,16.2847,15.3877,16.0966,303000.0],["2002-05-31",16.0243,16.5596,15.3008,15.3008,346200.0],["2002-06-03",15.337,16.1256,15.337,15.5179,488400.0],["2002-06-04",15.5468,15.6626,14.8668,14.9174,360400.0],["2002-06-05",15.0476,15.2213,14.997,15.0693,132100.0],["2002-06-06",14.997,15.1779,14.6497,14.657,329100.0],["2002-06-07",14.657,15.0259,14.288,14.8451,192100.0],["2002-06-10",14.8668,14.8885,14.4978,14.4978,279300.0],["2002-06-11",14.6136,14.9029,14.2374,14.2808,210600.0],["2002-06-12",14.2808,14.4833,13.6007,14.0131,323300.0],["2002-06-13",13.9408,14.4399,13.7888,13.7888,251800.0],["2002-06-14",13.7961,14.5051,13.6369,14.288,243700.0],["2002-06-17",14.3242,14.7583,14.2808,14.7583,209100.0],["2002-06-18",14.7944,15.4817,14.7944,15.1779,437400.0],["2002-06-19",15.1417,15.3732,14.3748,14.4906,340400.0],["2002-06-20",14.5774,14.7944,14.0638,14.0638,214700.0],["2002-06-21",13.9263,14.3676,13.7744,13.7744,269700.0],["2002-06-24",13.7454,13.9118,13.1305,13.2246,453000.0],["2002-06-25",13.2246,13.4344,12.3564,12.4866,731400.0],["2002-06-26",13.022,14.3821,12.776,13.7454,1158500.0],["2002-06-27",13.9625,14.288,12.8918,13.6369,1833900.0],["2002-06-28",13.6442,14.1289,13.6007,13.825,1305700.0],["2002-07-01",13.8612,14.0348,13.6224,13.7816,445600.0],["2002-07-02",13.9625,14.0348,13.239,13.5863,640700.0],["2002-07-03",13.5646,13.6152,12.9931,13.5067,471600.0],["2002-07-05",13.4199,13.8901,13.2535,13.731,107500.0],["2002-07-08",13.6369,13.8757,13.4416,13.485,473300.0],["2002-07-09",13.4922,13.7454,12.7688,12.8701,597300.0],["2002-07-10",12.7977,12.9858,12.2624,12.4143,612200.0],["2002-07-11",12.2985,12.5952,11.9441,12.5156,377500.0],["2002-07-12",12.5156,13.5501,12.3203,13.239,1295400.0],["2002-07-15",13.4199,13.4199,12.8484,13.2029,428000.0],["2002-07-16",13.1305,13.3258,12.8411,12.8411,553900.0],["2002-07-17",12.9135,13.1667,12.8556,13.1667,426000.0],["2002-07-18",13.1305,13.1884,12.8122,12.8411,418500.0],["2002-07-19",12.6964,12.7326,12.2262,12.4071,470200.0],["2002-07-22",12.2624,12.4649,11.7921,11.7921,712900.0],["2002-07-23",12.4794,12.5879,12.0381,12.1104,2239700.0],["2002-07-24",11.9368,13.854,11.9368,13.7454,1034400.0],["2002-07-25",13.7527,14.1578,13.5718,14.0203,659200.0],["2002-07-26",14.071,14.3893,14.071,14.3893,430500.0],["2002-07-29",14.3604,14.997,14.3604,14.9681,452800.0],["2002-07-30",14.8306,14.8306,14.2374,14.4978,626800.0],["2002-07-31",14.4761,15.1127,14.3604,15.1127,375200.0],["2002-08-01",15.1055,15.2357,14.7872,15.1562,447200.0],["2002-08-02",15.0332,15.0332,14.2736,14.6714,271600.0],["2002-08-05",14.6859,14.8089,14.4182,14.4327,418200.0],["2002-08-06",14.4689,14.8234,14.1795,14.2518,356500.0],["2002-08-07",14.4327,15.1345,14.3387,15.1345,404700.0],["2002-08-08",15.1344,15.4094,15.1055,15.2936,552700.0],["2002-08-09",15.2647,15.3949,15.0476,15.2719,197800.0],["2002-08-12",15.4094,16.2413,15.1851,15.9158,547000.0],["2002-08-13",15.9302,16.017,15.5179,15.5251,497200.0],["2002-08-14",15.5251,15.5251,15.0259,15.4238,407100.0],["2002-08-15",15.4455,16.0243,15.4238,15.8434,220100.0],["2002-08-16",15.8434,15.9158,15.6843,15.8073,159400.0],["2002-08-19",15.8145,15.9158,15.7349,15.7566,172100.0],["2002-08-20",15.7638,15.9158,15.7204,15.9013,152300.0],["2002-08-21",15.7711,15.8796,15.6264,15.8289,189800.0],["2002-08-22",15.9158,16.2413,15.8507,16.0677,312700.0],["2002-08-23",15.9881,15.9881,15.6987,15.8217,349000.0],["2002-08-26",15.8217,16.2051,15.7349,16.0243,299100.0],["2002-08-27",16.0966,16.1328,15.7349,15.8289,160000.0],["2002-08-28",15.7928,16.0894,15.6626,16.0894,289600.0],["2002-08-29",16.0605,16.3643,15.8073,16.3643,471800.0],["2002-08-30",16.3643,16.5162,16.2051,16.509,472900.0],["2002-09-03",16.4222,16.4439,16.1183,16.3281,378900.0],["2002-09-04",16.3137,16.4583,15.9013,16.4222,374100.0],["2002-09-05",16.2775,16.8635,16.2558,16.3209,422300.0],["2002-09-06",16.3498,16.7116,16.3498,16.6609,486400.0],["2002-09-09",16.603,16.7115,16.5669,16.6537,559600.0],["2002-09-10",16.603,16.632,16.0966,16.3064,371600.0],["2002-09-11",16.386,16.7333,16.386,16.6971,310700.0],["2002-09-12",16.6392,16.6392,16.169,16.2847,229600.0],["2002-09-13",16.2413,16.4583,16.0822,16.4583,248400.0],["2002-09-16",16.4439,16.6392,16.4222,16.6103,205800.0],["2002-09-17",16.7116,16.7333,16.2268,16.292,149500.0],["2002-09-18",16.2847,16.5669,16.0966,16.5162,313700.0],["2002-09-19",16.4584,16.4728,15.8796,15.9158,257900.0],["2002-09-20",15.7494,15.9013,15.6264,15.8651,286100.0],["2002-09-23",15.7566,15.7711,15.1923,15.5323,544200.0],["2002-09-24",15.4817,15.7711,15.4094,15.5975,211300.0],["2002-09-25",15.6698,16.1256,15.583,16.0966,189500.0],["2002-09-26",16.1183,16.2124,15.7277,16.1907,140600.0],["2002-09-27",16.14,17.2903,16.0966,17.1818,981100.0],["2002-09-30",17.2541,18.1657,17.0009,18.021,1130800.0],["2002-10-01",18.0282,18.484,17.4422,18.4334,867300.0],["2002-10-02",18.4333,18.7734,18.2018,18.5202,672400.0],["2002-10-03",18.4478,18.4551,17.5797,18.0861,619800.0],["2002-10-04",18.0861,18.1584,17.6159,17.652,718400.0],["2002-10-07",17.5652,18.1584,17.5652,17.7244,783600.0],["2002-10-08",17.7967,18.8674,17.7967,18.8095,803800.0],["2002-10-09",18.8095,18.9542,18.4478,18.8602,978600.0],["2002-10-10",18.8602,19.0266,18.2308,18.4116,1045800.0],["2002-10-11",18.7372,18.9759,18.6142,18.6142,715600.0],["2002-10-14",18.701,19.1713,18.6649,18.8168,408900.0],["2002-10-15",19.1713,19.287,18.5274,18.5419,575000.0],["2002-10-16",18.5202,19.0266,18.4768,18.824,605200.0],["2002-10-17",19.533,19.533,18.7444,18.7444,477400.0],["2002-10-18",18.6649,19.0917,18.5925,18.8385,300800.0],["2002-10-21",18.8385,18.8891,18.3972,18.4768,450400.0],["2002-10-22",18.484,18.7806,18.2959,18.5636,277700.0],["2002-10-23",18.5563,18.7661,17.4422,18.3755,405800.0],["2002-10-24",19.0628,19.0989,17.9993,18.1584,645300.0],["2002-10-25",18.0716,18.8095,17.8618,18.6215,396700.0],["2002-10-28",18.7372,18.8095,18.3755,18.3972,271400.0],["2002-10-29",18.2525,18.3465,17.6086,17.7244,644200.0],["2002-10-30",17.8691,18.8385,17.8329,18.8095,877400.0],["2002-10-31",18.8168,19.193,18.7734,19.193,632900.0],["2002-11-01",19.0989,19.75,19.0266,19.533,499100.0],["2002-11-04",19.8585,20.0105,18.5925,18.8168,517400.0],["2002-11-05",18.8457,19.0266,18.6649,18.9904,375700.0],["2002-11-06",18.9904,19.6415,18.9398,19.2436,745200.0],["2002-11-07",19.2074,19.4534,19.0049,19.1134,177000.0],["2002-11-08",18.8819,18.8891,18.1295,18.5057,447200.0],["2002-11-11",18.455,18.9542,18.3031,18.6431,300400.0],["2002-11-12",18.5346,18.9904,18.5346,18.6648,319000.0],["2002-11-13",18.6648,18.9687,18.3104,18.484,168100.0],["2002-11-14",18.7372,18.8891,18.3248,18.8747,362100.0],["2002-11-15",18.8457,19.1496,18.7444,19.0049,191700.0],["2002-11-18",19.1713,19.3738,18.8819,18.9398,221200.0],["2002-11-19",18.8674,18.8964,18.4478,18.6287,328900.0],["2002-11-20",18.6287,18.6287,18.1512,18.1584,267600.0],["2002-11-21",18.2308,18.2453,17.775,17.7967,762000.0],["2002-11-22",17.8329,17.8835,17.4205,17.4205,452200.0],["2002-11-25",17.3771,17.6014,16.4656,16.4945,717300.0],["2002-11-26",16.3137,16.386,15.5468,16.0605,1270000.0],["2002-11-27",16.4222,16.8128,16.386,16.5379,360800.0],["2002-11-29",16.6392,16.8562,16.3498,16.4439,148500.0],["2002-12-02",16.4222,16.6392,15.9158,16.0822,403300.0],["2002-12-03",15.9158,16.0026,15.6987,15.8217,381500.0],["2002-12-04",15.7494,16.3932,15.7421,16.1834,435100.0],["2002-12-05",16.2413,17.1601,16.2051,17.1456,616900.0],["2002-12-06",17.1094,17.5218,16.9286,17.4422,492800.0],["2002-12-09",17.4422,17.5218,16.9648,16.9937,349500.0],["2002-12-10",17.0371,17.2903,16.972,17.2324,313800.0],["2002-12-11",17.218,17.7606,17.1963,17.7316,529600.0],["2002-12-12",17.7316,17.7967,17.4856,17.6882,374400.0],["2002-12-13",17.6954,17.6954,17.1167,17.1963,265400.0],["2002-12-16",17.2541,17.4712,16.7405,17.4712,405100.0],["2002-12-17",17.4712,17.6376,17.1167,17.3192,293200.0],["2002-12-18",17.2758,17.4712,17.0371,17.2324,176800.0],["2002-12-19",17.1094,17.3627,16.9213,17.0371,331000.0],["2002-12-20",17.2903,17.3265,16.9286,17.2758,416000.0],["2002-12-23",17.2397,17.6665,17.2252,17.6665,234200.0],["2002-12-24",17.6159,17.6159,17.3699,17.435,63600.0],["2002-12-26",17.3988,17.3988,17.1456,17.2903,157500.0],["2002-12-27",17.2903,17.2903,17.1239,17.1239,124600.0],["2002-12-30",17.0877,17.3626,16.972,17.1456,237500.0],["2002-12-31",17.1456,17.558,16.9792,17.5435,264400.0],["2003-01-02",17.5435,17.7605,17.2758,17.7605,247300.0],["2003-01-03",17.8691,18.1512,17.7244,17.9848,244900.0],["2003-01-06",18.0861,18.3248,17.7895,17.8257,361200.0],["2003-01-07",17.8691,17.8691,17.3916,17.5435,223500.0],["2003-01-08",17.6159,18.2091,17.6159,18.0644,538500.0],["2003-01-09",18.1946,18.3104,17.9848,18.1223,294900.0],["2003-01-10",18.0861,18.2308,18.0789,18.2091,148100.0],["2003-01-13",18.2308,18.267,17.775,17.8401,298700.0],["2003-01-14",17.4061,17.4133,16.386,16.8128,1293100.0],["2003-01-15",16.6392,16.7911,16.4511,16.6826,576400.0],["2003-01-16",16.7116,17.0733,16.6464,16.7694,235800.0],["2003-01-17",16.7116,16.8418,16.6175,16.7116,261200.0],["2003-01-21",16.6392,17.1456,16.6392,17.1456,336100.0],["2003-01-22",17.0371,17.0371,16.3354,16.7767,766500.0],["2003-01-23",17.1456,17.4061,16.9286,17.2541,1015300.0],["2003-01-24",17.2614,17.2614,16.4439,16.5524,432500.0],["2003-01-27",16.2775,16.7767,16.2775,16.6754,941100.0],["2003-01-28",16.7115,16.9937,16.5017,16.7839,1070500.0],["2003-01-29",16.7984,16.7984,16.3571,16.603,544600.0],["2003-01-30",16.6247,16.878,16.6247,16.7116,435500.0],["2003-01-31",16.7116,16.9937,16.603,16.9648,590400.0],["2003-02-03",17.0371,17.3337,16.9937,17.1963,575600.0],["2003-02-04",17.0009,17.0588,16.7477,17.0371,308800.0],["2003-02-05",17.0733,17.3627,16.9575,17.095,522800.0],["2003-02-06",17.1456,17.3265,17.0805,17.2614,633400.0],["2003-02-07",17.1818,17.3554,17.1384,17.2397,415800.0],["2003-02-10",17.2903,17.3048,16.9865,17.2397,346200.0],["2003-02-11",17.2758,17.8112,17.2758,17.4784,631000.0],["2003-02-12",17.5218,17.7244,17.2903,17.435,540700.0],["2003-02-13",17.3482,17.3554,16.9648,17.1456,560000.0],["2003-02-14",17.0371,17.5363,17.0371,17.1963,352200.0],["2003-02-18",17.0733,17.5074,17.0661,17.3627,417600.0],["2003-02-19",17.3627,17.4712,17.2831,17.3627,393600.0],["2003-02-20",17.2903,17.4712,17.218,17.3265,500800.0],["2003-02-21",17.341,17.4784,17.2758,17.3627,719600.0],["2003-02-24",17.3627,17.5146,17.2976,17.3627,499700.0],["2003-02-25",17.3627,17.8691,17.2975,17.8329,328700.0],["2003-02-26",17.7967,18.0499,17.6882,17.9052,327400.0],["2003-02-27",17.9414,18.1223,17.8691,18.0499,290100.0],["2003-02-28",18.0644,18.3755,17.9776,18.267,462800.0],["2003-03-03",18.2525,18.5346,18.2525,18.4044,491000.0],["2003-03-04",18.3755,18.5853,18.2959,18.3176,331400.0],["2003-03-05",18.3176,18.8095,18.3176,18.7083,333600.0],["2003-03-06",18.8095,18.8385,18.4044,18.4478,584400.0],["2003-03-07",18.3393,18.6142,18.267,18.6142,325000.0],["2003-03-10",18.5563,18.5925,18.1078,18.1584,292700.0],["2003-03-11",18.0138,18.0789,17.7967,17.8618,296600.0],["2003-03-12",17.7606,17.9559,17.6737,17.7895,178200.0],["2003-03-13",17.8835,18.3755,17.8474,18.3755,311800.0],["2003-03-14",18.3755,18.4551,18.1223,18.2091,338200.0],["2003-03-17",18.1729,18.6215,18.1295,18.6215,381500.0],["2003-03-18",18.7661,19.0989,18.3393,18.5636,394600.0],["2003-03-19",18.4478,18.5202,17.9776,18.3321,350400.0],["2003-03-20",18.267,18.8095,18.0499,18.7878,317500.0],["2003-03-21",18.9542,19.533,18.824,19.1279,531100.0],["2003-03-24",19.1279,19.1279,18.5563,18.578,259700.0],["2003-03-25",18.6287,19.4679,18.6287,19.3377,329500.0],["2003-03-26",19.3521,19.4968,19.0989,19.2074,396500.0],["2003-03-27",19.1496,19.4606,18.9036,19.3087,278100.0],["2003-03-28",19.316,19.316,18.7227,18.8457,587700.0],["2003-03-31",18.8095,19.1062,18.5129,18.9253,462500.0],["2003-04-01",18.9253,19.6487,18.7951,19.627,523000.0],["2003-04-02",20.2564,20.4301,19.5764,19.6849,414900.0],["2003-04-03",19.6415,19.6487,18.9904,19.0627,885700.0],["2003-04-04",19.0627,19.0627,17.0009,17.2903,2205200.0],["2003-04-07",17.5435,17.6014,17.1601,17.3844,845800.0],["2003-04-08",17.3627,17.9052,17.3265,17.7099,933700.0],["2003-04-09",17.7823,18.0427,17.5073,17.5218,417300.0],["2003-04-10",17.5435,17.6882,17.4133,17.5218,394500.0],["2003-04-11",17.5797,17.6882,17.2614,17.3482,273400.0],["2003-04-14",17.3988,17.4495,17.2541,17.3627,263200.0],["2003-04-15",17.3627,17.3627,14.9029,16.7477,4245000.0],["2003-04-16",17.2903,17.2903,15.6626,15.7421,1466600.0],["2003-04-17",15.6987,16.3281,15.677,16.0677,729000.0],["2003-04-21",16.3498,16.3498,15.6843,15.7421,745500.0],["2003-04-22",15.8434,15.8434,15.3008,15.3877,1224000.0],["2003-04-23",15.4817,16.4005,15.4455,16.3354,732600.0],["2003-04-24",15.8434,15.8507,14.0348,15.1417,2567300.0],["2003-04-25",15.7349,16.2051,15.554,15.9881,842300.0],["2003-04-28",15.9736,16.1256,15.8145,16.0605,665100.0],["2003-04-29",16.0605,16.3498,15.9664,16.1183,747700.0],["2003-04-30",16.1039,16.632,16.0387,16.4222,1063200.0],["2003-05-01",16.3137,16.3788,15.9375,16.1328,694100.0],["2003-05-02",16.169,16.3643,16.0605,16.3498,611000.0],["2003-05-05",16.6754,17.1673,16.6392,17.1094,1056100.0],["2003-05-06",17.0371,17.218,16.6754,17.066,666700.0],["2003-05-07",17.0733,17.0733,16.6754,16.7043,281500.0],["2003-05-08",16.7477,16.8056,16.5235,16.5669,542700.0],["2003-05-09",16.603,16.878,16.603,16.755,399000.0],["2003-05-12",16.7477,16.9431,16.6103,16.9214,370200.0],["2003-05-13",16.9286,16.972,16.5669,16.6681,460000.0],["2003-05-14",16.5307,16.7043,15.7711,16.1039,1116700.0],["2003-05-15",16.0605,16.4656,16.046,16.3788,645900.0],["2003-05-16",16.4077,16.4584,16.263,16.3209,158200.0],["2003-05-19",16.2485,16.2558,15.9664,16.0315,278400.0],["2003-05-20",15.9881,16.0243,15.8941,15.9736,633400.0],["2003-05-21",16.0243,16.0894,15.9664,16.0315,400100.0],["2003-05-22",16.0532,16.4583,16.017,16.2775,559100.0],["2003-05-23",16.2775,16.4366,16.1473,16.292,304500.0],["2003-05-27",16.3137,16.3281,15.9881,16.0605,516500.0],["2003-05-28",16.0966,16.2558,16.017,16.1979,483800.0],["2003-05-29",16.2775,16.5669,16.2485,16.292,439100.0],["2003-05-30",16.2051,16.3715,16.0388,16.3137,559600.0],["2003-06-02",16.4222,16.9286,16.4222,16.8779,686900.0],["2003-06-03",16.8345,16.9865,16.6392,16.9431,846100.0],["2003-06-04",17.0009,17.1673,16.8924,17.0805,498200.0],["2003-06-05",17.0516,17.0516,16.8201,17.0082,364000.0],["2003-06-06",17.0371,17.1673,16.8345,16.9069,431800.0],["2003-06-09",16.8562,16.8562,16.3715,16.5524,340000.0],["2003-06-10",16.6392,16.6681,16.169,16.5018,481000.0],["2003-06-11",16.5018,16.6392,16.3788,16.5379,535300.0],["2003-06-12",16.5379,17.0009,16.4873,16.8562,404600.0],["2003-06-13",16.9286,17.2541,16.9213,17.1094,409600.0],["2003-06-16",17.1456,17.3916,16.8852,17.3916,599300.0],["2003-06-17",17.6882,17.9848,17.5797,17.9414,781100.0],["2003-06-18",17.8691,17.8763,17.5435,17.7461,703000.0],["2003-06-19",17.8691,17.8691,17.6086,17.6665,719700.0],["2003-06-20",17.7244,17.7678,17.2107,17.3337,556200.0],["2003-06-23",17.2541,17.2541,16.4801,16.726,651500.0],["2003-06-24",16.7116,16.9648,16.7116,16.8707,232700.0],["2003-06-25",16.8779,17.2324,16.8345,17.1022,338900.0],["2003-06-26",17.1022,17.1963,16.8562,17.0588,637700.0],["2003-06-27",17.0733,17.2035,16.8562,16.9648,282000.0],["2003-06-30",16.9286,17.1963,16.7043,16.7043,518100.0],["2003-07-01",16.6392,16.7043,16.2703,16.509,761000.0],["2003-07-02",16.509,16.7333,16.4294,16.7333,439800.0],["2003-07-03",16.7333,16.8562,16.5452,16.632,172400.0],["2003-07-07",16.6754,16.755,16.5813,16.6971,313000.0],["2003-07-08",16.6464,16.8201,16.4583,16.6971,598900.0],["2003-07-09",16.7043,16.7622,16.5234,16.6537,397400.0],["2003-07-10",16.6971,16.7116,16.4149,16.6392,417100.0],["2003-07-11",16.6392,16.6464,16.3498,16.5379,523000.0],["2003-07-14",16.6609,17.2903,16.6609,17.0588,417900.0],["2003-07-15",17.1818,17.2831,16.9648,17.1312,485400.0],["2003-07-16",17.1456,17.1456,16.8345,16.8345,320700.0],["2003-07-17",16.7839,16.9214,16.4077,16.4583,490700.0],["2003-07-18",16.5524,16.8779,16.5524,16.8273,308800.0],["2003-07-21",16.8128,16.8128,16.5379,16.6754,244300.0],["2003-07-22",16.7116,16.8562,16.4728,16.5669,531200.0],["2003-07-23",16.4945,16.5379,16.1328,16.5162,463500.0],["2003-07-24",16.6392,17.2541,16.6392,16.7839,648000.0],["2003-07-25",16.6754,16.9214,16.6392,16.7333,617300.0],["2003-07-28",16.7477,16.8418,16.6681,16.7839,232100.0],["2003-07-29",16.8562,17.1673,16.6537,17.0371,294300.0],["2003-07-30",17.0733,17.0733,16.6682,16.7116,644100.0],["2003-07-31",16.7477,16.8201,16.5958,16.6247,301100.0],["2003-08-01",16.603,16.603,16.3571,16.3932,356100.0],["2003-08-04",16.3932,16.4005,15.9881,16.0966,437100.0],["2003-08-05",16.2051,16.2702,15.9158,15.9664,495100.0],["2003-08-06",15.9158,15.9881,15.6264,15.8434,726800.0],["2003-08-07",15.9158,16.046,15.7711,16.046,298800.0],["2003-08-08",16.046,16.1328,15.8796,15.923,369100.0],["2003-08-11",15.9881,16.1328,15.8868,15.9085,298200.0],["2003-08-12",15.9158,15.9736,15.7711,15.9375,341100.0],["2003-08-13",15.8434,16.3498,15.8434,16.2268,527600.0],["2003-08-14",16.1473,16.1762,15.9158,16.1328,472500.0],["2003-08-15",16.0749,16.2051,16.0243,16.2051,84300.0],["2003-08-18",16.2051,16.4149,16.0532,16.3788,625000.0],["2003-08-19",16.3137,16.5307,16.3137,16.5018,383800.0],["2003-08-20",16.4439,16.6392,16.4222,16.4945,414600.0],["2003-08-21",16.4945,16.6464,16.386,16.5452,662600.0],["2003-08-22",16.5307,16.5958,16.14,16.3354,357600.0],["2003-08-25",16.4584,16.4945,16.2486,16.2992,237600.0],["2003-08-26",16.3354,16.4366,16.0605,16.4222,419100.0],["2003-08-27",16.386,16.5162,16.2992,16.509,550100.0],["2003-08-28",16.4801,16.8562,16.4583,16.8562,558700.0],["2003-08-29",16.8707,16.9648,16.7477,16.9431,335400.0],["2003-09-02",17.0371,17.3699,16.9648,17.2903,771500.0],["2003-09-03",17.3265,17.3265,16.8418,16.8924,529300.0],["2003-09-04",16.9286,17.2035,16.8779,17.2035,383500.0],["2003-09-05",17.0588,17.2541,17.0009,17.0516,452300.0],["2003-09-08",17.1746,17.3265,17.0733,17.218,517300.0],["2003-09-09",17.2903,17.435,17.0371,17.3771,519000.0],["2003-09-10",17.341,17.4133,17.1746,17.3627,504200.0],["2003-09-11",17.2758,17.5652,17.1094,17.2324,416200.0],["2003-09-12",17.2397,17.3771,17.1456,17.3265,186800.0],["2003-09-15",17.3626,17.7171,17.3626,17.529,620300.0],["2003-09-16",17.529,17.5363,17.1239,17.2758,504200.0],["2003-09-17",17.2903,17.2903,16.9575,17.2541,384700.0],["2003-09-18",17.2252,17.341,17.0733,17.1673,332800.0],["2003-09-19",17.1456,17.3482,17.0805,17.3482,277800.0],["2003-09-22",17.3482,17.3988,17.1673,17.3482,274100.0],["2003-09-23",17.435,17.6086,17.3554,17.3916,517900.0],["2003-09-24",17.3916,17.4712,17.2903,17.312,427200.0],["2003-09-25",17.2903,17.3482,16.6392,16.7694,475900.0],["2003-09-26",16.8418,16.8924,16.6392,16.6971,176400.0],["2003-09-29",16.6392,16.6392,16.4294,16.4873,370300.0],["2003-09-30",16.4945,16.9286,16.4005,16.6537,532600.0],["2003-10-01",16.6103,16.6464,16.4583,16.6392,301800.0],["2003-10-02",16.6392,16.8562,16.603,16.7839,645600.0],["2003-10-03",16.8201,16.972,16.6175,16.6392,314700.0],["2003-10-06",16.5307,16.5307,16.292,16.3281,362600.0],["2003-10-07",16.2775,16.5524,16.2124,16.386,709500.0],["2003-10-08",16.3498,16.3498,16.2196,16.2775,589300.0],["2003-10-09",16.3137,16.4294,16.1111,16.2196,608600.0],["2003-10-10",16.292,16.386,16.2341,16.263,382800.0],["2003-10-13",16.292,16.4584,16.1111,16.1834,317600.0],["2003-10-14",16.2413,16.3426,16.2269,16.2847,316600.0],["2003-10-15",16.386,16.386,16.1183,16.1834,502700.0],["2003-10-16",16.1834,16.3643,16.1545,16.2051,539300.0],["2003-10-17",16.2413,16.2703,16.0749,16.2413,292700.0],["2003-10-20",16.169,16.3354,16.1111,16.2268,556000.0],["2003-10-21",16.1545,16.2051,15.6987,15.8073,700100.0],["2003-10-22",15.7349,15.7566,15.4238,15.554,429500.0],["2003-10-23",15.3732,15.4094,14.1072,14.4616,4011100.0],["2003-10-24",14.3604,15.0693,14.3242,15.0621,1688500.0],["2003-10-27",15.0693,15.1779,14.8885,14.9391,653200.0],["2003-10-28",14.9898,15.0115,14.7148,14.9753,549100.0],["2003-10-29",14.9029,14.9029,14.4399,14.5268,1194600.0],["2003-10-30",14.7583,14.9825,14.6859,14.9391,873800.0],["2003-10-31",15.0115,15.1489,14.9319,15.0621,493400.0],["2003-11-03",15.1923,15.2285,14.9753,15.091,516400.0],["2003-11-04",15.1561,15.2647,14.997,15.1923,855400.0],["2003-11-05",15.1923,15.3587,15.0476,15.3225,998700.0],["2003-11-06",15.2647,15.4817,15.2068,15.4672,605100.0],["2003-11-07",15.4672,15.554,15.3732,15.4455,627400.0],["2003-11-10",15.4238,15.4528,15.1344,15.1489,679200.0],["2003-11-11",15.12,15.1706,15.0115,15.0549,537300.0],["2003-11-12",15.0549,15.3298,15.0476,15.2719,324700.0],["2003-11-13",15.1923,15.3587,15.0187,15.0259,819600.0],["2003-11-14",15.0476,15.2936,14.9391,15.2719,1301500.0],["2003-11-17",15.3153,15.5251,15.2357,15.4889,1545800.0],["2003-11-18",15.6626,16.1256,15.6626,15.8434,1147200.0],["2003-11-19",15.8579,15.9375,15.6119,15.7783,579800.0],["2003-11-20",15.6987,15.7494,15.5685,15.6626,375000.0],["2003-11-21",15.7711,15.8579,15.6987,15.7494,221600.0],["2003-11-24",15.9158,16.4511,15.9158,16.4222,800900.0],["2003-11-25",16.5307,16.6826,16.4222,16.6826,729500.0],["2003-11-26",16.7405,16.7839,16.4656,16.6247,456300.0],["2003-11-28",16.6754,16.7622,16.6175,16.7333,140900.0],["2003-12-01",16.6898,16.9286,16.6826,16.9286,329100.0],["2003-12-02",16.7984,16.8924,16.5307,16.5379,809800.0],["2003-12-03",16.603,16.7116,16.2485,16.2485,601500.0],["2003-12-04",16.2775,16.386,16.0605,16.1979,364300.0],["2003-12-05",16.1256,16.2051,15.8796,15.9447,333300.0],["2003-12-08",15.9519,16.1907,15.9447,16.1617,295900.0],["2003-12-09",16.2051,16.2775,15.9447,16.1111,536700.0],["2003-12-10",16.1545,16.2051,16.0822,16.169,674500.0],["2003-12-11",16.1762,16.1979,16.0749,16.1183,630000.0],["2003-12-12",16.1328,16.2775,16.0677,16.1907,313500.0],["2003-12-15",16.3354,16.4149,16.2051,16.2775,594900.0],["2003-12-16",16.2775,16.2992,15.8579,16.2051,698100.0],["2003-12-17",16.169,16.169,16.0026,16.0749,496000.0],["2003-12-18",16.0605,16.1328,16.0605,16.0894,414800.0],["2003-12-19",16.0243,16.0966,15.6264,15.7566,741200.0],["2003-12-22",15.6264,16.0315,15.583,16.0315,498000.0],["2003-12-23",16.0822,16.1617,16.046,16.1328,481100.0],["2003-12-24",16.1328,16.169,16.0604,16.1111,137000.0],["2003-12-26",16.1473,16.2268,16.0677,16.2124,122000.0],["2003-12-29",16.2413,16.4294,16.2124,16.2775,474600.0],["2003-12-30",16.3137,16.7477,16.3137,16.7116,720000.0],["2003-12-31",16.7477,16.7477,16.2775,16.3498,309000.0],["2004-01-02",16.386,16.7043,16.2847,16.5596,333600.0],["2004-01-05",16.5596,16.6175,15.9158,16.0098,497600.0],["2004-01-06",15.9881,16.2413,15.9158,16.1111,462600.0],["2004-01-07",16.0605,16.0677,15.9013,15.9881,404200.0],["2004-01-08",15.9519,16.1473,15.9519,16.0894,376900.0],["2004-01-09",15.9881,16.2196,15.9447,16.169,268900.0],["2004-01-12",16.2413,16.2413,16.0098,16.1834,360200.0],["2004-01-13",16.3281,16.386,16.2124,16.263,485300.0],["2004-01-14",16.3354,16.4945,16.2413,16.4945,372600.0],["2004-01-15",16.4656,16.5018,16.3064,16.4222,277700.0],["2004-01-16",16.4945,16.6826,16.4511,16.6754,454700.0],["2004-01-20",16.6826,17.0733,16.6754,17.0371,426200.0],["2004-01-21",17.218,17.7244,17.218,17.7244,742300.0],["2004-01-22",17.6882,18.8602,17.2903,18.5636,1781900.0],["2004-01-23",18.1584,18.4478,18.0861,18.2742,767600.0],["2004-01-26",18.1584,18.6287,18.1006,18.6215,511000.0],["2004-01-27",18.6287,18.6938,18.4623,18.5346,475800.0],["2004-01-28",18.5925,18.7806,18.4912,18.578,608500.0],["2004-01-29",18.4985,18.4985,18.1223,18.2814,509100.0],["2004-01-30",18.2814,18.3755,18.0499,18.3031,518700.0],["2004-02-02",18.3248,18.5057,18.3031,18.4044,284000.0],["2004-02-03",18.4044,18.9904,18.3755,18.9542,679200.0],["2004-02-04",18.8819,19.0338,18.7155,18.9181,683500.0],["2004-02-05",18.918,18.918,18.6721,18.7951,333100.0],["2004-02-06",18.8674,18.9181,18.6938,18.8095,322800.0],["2004-02-09",18.8095,18.8674,18.7083,18.8602,202800.0],["2004-02-10",18.8529,18.8747,18.6431,18.8095,222600.0],["2004-02-11",18.8095,18.8674,18.607,18.7517,307500.0],["2004-02-12",18.8023,19.1279,18.7734,18.8095,328200.0],["2004-02-13",18.8457,19.1279,18.824,19.0917,239500.0],["2004-02-17",19.0193,19.0193,18.701,18.8168,336400.0],["2004-02-18",18.6649,18.9253,18.6649,18.73,162700.0],["2004-02-19",18.8095,18.8457,18.5274,18.5274,202400.0],["2004-02-20",18.484,18.484,18.0716,18.2091,500300.0],["2004-02-23",18.3538,18.3538,18.1006,18.1223,325000.0],["2004-02-24",18.1223,18.2525,18.0571,18.1078,310200.0],["2004-02-25",18.1078,18.1946,18.0572,18.1657,151300.0],["2004-02-26",18.1657,18.2597,18.1078,18.1512,135400.0],["2004-02-27",18.2091,18.3755,18.1729,18.2235,191300.0],["2004-03-01",18.2236,18.2597,17.8691,17.9559,487300.0],["2004-03-02",17.9052,18.0355,17.804,17.9052,589500.0],["2004-03-03",17.9052,18.3248,17.8546,18.0861,626600.0],["2004-03-04",18.0861,18.3104,18.0427,18.2308,436800.0],["2004-03-05",18.1584,18.3827,18.1078,18.2887,257900.0],["2004-03-08",18.3393,18.6504,18.2018,18.3899,418600.0],["2004-03-09",18.3393,18.361,17.6159,17.7244,508400.0],["2004-03-10",17.7967,18.0572,17.7678,17.898,338200.0],["2004-03-11",17.9414,18.1295,17.9052,18.0933,326300.0],["2004-03-12",18.1223,18.361,18.1223,18.2814,242700.0],["2004-03-15",18.2091,18.4333,18.1295,18.2887,394200.0],["2004-03-16",18.2308,18.2742,17.9052,17.9703,425800.0],["2004-03-17",17.9486,18.1801,17.9486,18.1223,157900.0],["2004-03-18",18.1295,18.1657,17.9052,18.0861,201900.0],["2004-03-19",18.1223,18.1223,17.9486,18.0933,129700.0],["2004-03-22",18.0138,18.2091,17.9414,17.9414,391200.0],["2004-03-23",18.1006,18.3465,18.0138,18.267,507700.0],["2004-03-24",18.3031,18.4116,18.1729,18.3176,559100.0],["2004-03-25",18.3248,18.578,18.3248,18.5129,385600.0],["2004-03-26",18.4478,18.484,18.2525,18.3827,162800.0],["2004-03-29",18.4478,18.7806,18.3899,18.7372,164900.0],["2004-03-30",18.701,18.701,18.5708,18.6648,94900.0],["2004-03-31",18.701,18.7155,18.5274,18.6648,222800.0],["2004-04-01",18.701,19.0338,18.6866,19.0338,177100.0],["2004-04-02",19.1423,19.164,18.947,18.947,323300.0],["2004-04-05",18.9181,19.3594,18.9108,19.3594,153100.0],["2004-04-06",19.3811,19.3883,19.2436,19.3811,235300.0],["2004-04-07",19.316,19.533,19.2074,19.533,192000.0],["2004-04-08",19.5402,19.5619,19.1785,19.2364,133900.0],["2004-04-12",19.2436,19.3449,19.0845,19.3304,160400.0],["2004-04-13",19.2798,19.287,19.0772,19.1713,184900.0],["2004-04-14",19.1351,19.3232,19.1134,19.2436,90200.0],["2004-04-15",19.2436,19.2798,18.9615,19.1713,242800.0],["2004-04-16",19.1713,19.4751,18.9904,19.4606,213800.0],["2004-04-19",19.4606,19.533,19.2002,19.533,137800.0],["2004-04-20",19.5764,19.8007,19.5185,19.6415,427800.0],["2004-04-21",19.7138,19.9381,19.6632,19.8513,320500.0],["2004-04-22",19.7138,20.0394,19.6343,19.8513,341900.0],["2004-04-23",17.7244,17.7316,16.8273,16.9141,2861300.0],["2004-04-26",16.6754,16.7188,16.0749,16.3788,1874000.0],["2004-04-27",16.386,16.7043,16.386,16.6464,798100.0],["2004-04-28",16.6175,16.6175,16.0532,16.0677,547800.0],["2004-04-29",16.0605,16.3354,15.9881,16.0966,576500.0],["2004-04-30",16.0822,16.2485,15.9519,16.0315,522200.0],["2004-05-03",16.0605,16.1979,16.0026,16.1256,567300.0],["2004-05-04",16.0894,16.3281,16.0243,16.263,377300.0],["2004-05-05",16.3064,16.6392,16.2413,16.5452,531300.0],["2004-05-06",16.4584,16.4945,16.2703,16.4077,385400.0],["2004-05-07",16.3354,16.6464,16.292,16.386,375300.0],["2004-05-10",16.3932,16.4005,16.1183,16.1183,464200.0],["2004-05-11",16.1256,16.2775,16.0966,16.2775,339600.0],["2004-05-12",16.2775,16.3426,16.0677,16.263,473500.0],["2004-05-13",16.2413,16.2775,15.8073,15.9519,791800.0],["2004-05-14",15.952,16.0822,15.7566,15.9302,398400.0],["2004-05-17",15.8941,15.9158,15.7494,15.8579,368600.0],["2004-05-18",15.9302,15.9881,15.8217,15.8579,610200.0],["2004-05-19",15.9519,16.0171,15.6626,15.677,244300.0],["2004-05-20",15.6698,15.7566,15.6047,15.6047,374000.0],["2004-05-21",15.6626,15.6987,15.5613,15.6047,314300.0],["2004-05-24",15.677,15.8362,15.6047,15.6119,523500.0],["2004-05-25",15.6192,15.7638,15.5034,15.7566,743000.0],["2004-05-26",15.6987,16.2051,15.6626,16.0966,688700.0],["2004-05-27",16.0894,16.9214,16.0605,16.8852,734700.0],["2004-05-28",16.8562,16.8707,16.5235,16.603,317300.0],["2004-06-01",16.7116,16.8562,16.6392,16.755,362200.0],["2004-06-02",16.8201,16.8201,16.509,16.5669,383500.0],["2004-06-03",16.5307,16.7911,16.5017,16.6537,273300.0],["2004-06-04",16.6537,16.7477,16.5596,16.5669,347800.0],["2004-06-07",16.5669,16.8201,16.5596,16.6392,353600.0],["2004-06-08",16.5886,16.7622,16.5452,16.7043,339900.0],["2004-06-09",16.6392,16.7911,16.5886,16.5886,214000.0],["2004-06-10",16.6754,16.7188,16.5596,16.6537,252900.0],["2004-06-14",16.6392,16.7043,16.5669,16.6392,354800.0],["2004-06-15",16.603,16.6681,16.0966,16.0966,639900.0],["2004-06-16",16.0243,16.3281,15.9158,15.923,982900.0],["2004-06-17",16.0026,16.0605,15.829,16.046,711000.0],["2004-06-18",16.046,16.4077,15.8796,16.3788,532900.0],["2004-06-21",16.3788,16.7405,16.2413,16.632,483500.0],["2004-06-22",16.6971,16.8273,16.5741,16.7116,830000.0],["2004-06-23",16.6971,16.8201,16.5452,16.8128,643300.0],["2004-06-24",16.8128,16.8707,16.4511,16.5524,329700.0],["2004-06-25",16.5596,16.755,16.0605,16.0605,1855800.0],["2004-06-28",16.2268,16.2703,16.0026,16.2196,649000.0],["2004-06-29",16.2413,16.3498,16.0966,16.3137,377700.0],["2004-06-30",16.3571,16.4366,16.2051,16.3209,390200.0],["2004-07-01",16.3643,16.4945,16.1979,16.3137,410500.0],["2004-07-02",16.2775,16.3715,16.1039,16.1183,278200.0],["2004-07-06",16.1183,16.14,15.923,15.9375,331000.0],["2004-07-07",15.9375,16.0822,15.9158,15.9447,296800.0],["2004-07-08",15.9302,16.1979,15.923,16.0171,310800.0],["2004-07-09",16.0822,16.2775,15.9302,15.9375,236500.0],["2004-07-12",15.9447,16.0822,15.8796,15.9375,391300.0],["2004-07-13",15.9158,15.9809,15.8941,15.9447,260800.0],["2004-07-14",15.8796,15.9736,15.7566,15.9664,801600.0],["2004-07-15",15.9375,16.0966,15.9085,15.9302,421200.0],["2004-07-16",15.9302,15.9664,15.7711,15.9158,494200.0],["2004-07-19",15.9158,16.0026,15.8073,15.9519,369500.0],["2004-07-20",15.9881,16.3281,15.9519,16.2992,435800.0],["2004-07-21",16.2051,16.2992,15.7711,15.8145,480400.0],["2004-07-22",15.8217,16.14,15.8217,16.0098,514900.0],["2004-07-23",15.9375,16.0749,15.8073,16.0605,512200.0],["2004-07-26",16.0388,16.1618,15.9302,15.9302,493100.0],["2004-07-27",15.1923,16.0026,15.091,15.6192,1052900.0],["2004-07-28",15.6987,15.6987,14.5774,14.9246,1947400.0],["2004-07-29",14.9391,15.0259,14.7149,14.9391,1159700.0],["2004-07-30",14.8668,15.0621,14.6931,14.874,549300.0],["2004-08-02",14.874,15.2647,14.8595,15.0476,356800.0],["2004-08-03",14.9753,14.9753,14.6497,14.7221,360000.0],["2004-08-04",14.6353,14.9247,14.5919,14.7727,501400.0],["2004-08-05",14.7944,14.7944,14.6136,14.6208,291400.0],["2004-08-06",14.5412,14.7221,14.4399,14.5919,790800.0],["2004-08-09",14.6859,14.9029,14.6425,14.7944,496200.0],["2004-08-10",14.8306,15.1344,14.78,14.9825,414900.0],["2004-08-11",14.9825,15.5396,14.7583,15.4817,509300.0],["2004-08-12",15.337,15.583,15.2574,15.46,559100.0],["2004-08-13",15.5396,15.6264,15.4021,15.4383,340100.0],["2004-08-16",15.4383,15.829,15.4383,15.7421,249300.0],["2004-08-17",15.7711,15.9375,15.6987,15.8651,239700.0],["2004-08-18",15.7349,16.046,15.7349,15.8651,295400.0],["2004-08-19",15.8651,15.9375,15.7783,15.8579,160900.0],["2004-08-20",15.8724,16.2124,15.829,16.1473,262700.0],["2004-08-23",16.0966,16.263,15.923,15.9592,156800.0],["2004-08-24",16.0315,16.1039,15.8651,15.9881,248000.0],["2004-08-25",15.9881,16.4801,15.9592,16.3932,345600.0],["2004-08-26",16.2847,16.4222,16.2051,16.3137,154100.0],["2004-08-27",16.3137,16.6392,16.2413,16.5813,243900.0],["2004-08-30",16.5379,16.6247,16.2847,16.4294,404500.0],["2004-08-31",16.4945,16.6247,16.3715,16.5524,284300.0],["2004-09-01",16.4222,16.4222,15.9158,16.0822,563600.0],["2004-09-02",16.0605,16.6175,16.0605,16.5307,313600.0],["2004-09-03",16.5307,16.6103,16.2341,16.5669,273300.0],["2004-09-07",16.5669,16.8201,16.5669,16.7622,240100.0],["2004-09-08",16.7622,16.9792,16.6898,16.7188,272800.0],["2004-09-09",16.7839,17.0226,16.7839,16.9214,276800.0],["2004-09-10",16.9865,16.9937,16.8345,16.9648,181400.0],["2004-09-13",16.9286,17.0009,16.8273,16.9648,172900.0],["2004-09-14",16.972,17.0877,16.7839,17.0154,165800.0],["2004-09-15",16.8924,17.0877,16.8924,17.0371,167300.0],["2004-09-16",17.0371,17.3265,17.0082,17.2614,317800.0],["2004-09-17",17.3844,17.3844,16.9792,17.2686,313000.0],["2004-09-20",17.218,17.3265,17.1167,17.1384,242100.0],["2004-09-21",17.1529,17.3916,17.095,17.3699,259100.0],["2004-09-22",17.2903,17.2903,16.603,16.7116,328800.0],["2004-09-23",16.7622,17.0226,16.5379,16.6609,323100.0],["2004-09-24",16.6899,17.0588,16.6754,16.9358,230500.0],["2004-09-27",16.8779,16.8779,16.4222,16.4366,226900.0],["2004-09-28",16.1328,16.292,15.6915,15.7204,1065400.0],["2004-09-29",15.6264,16.0677,15.6119,15.8362,759500.0],["2004-09-30",15.7421,16.0822,15.6481,15.8724,464100.0],["2004-10-01",15.9013,16.2124,15.8796,15.9881,316400.0],["2004-10-04",16.0605,16.263,16.0243,16.0894,259600.0],["2004-10-05",16.0243,16.046,15.8507,15.9013,209900.0],["2004-10-06",15.8434,16.1762,15.8434,15.9375,274600.0],["2004-10-07",15.9519,15.9519,15.6047,15.6481,169800.0],["2004-10-08",15.6047,15.7928,15.3587,15.4094,175100.0],["2004-10-11",15.5179,15.5468,15.3732,15.4817,86800.0],["2004-10-12",15.3732,15.7566,15.2864,15.6264,233300.0],["2004-10-13",15.554,15.7638,15.4962,15.5396,203200.0],["2004-10-14",15.5396,15.6915,15.2719,15.2719,172400.0],["2004-10-15",15.2791,15.7566,15.1706,15.6264,239100.0],["2004-10-18",15.5685,15.6264,14.9319,14.9753,745200.0],["2004-10-19",14.9753,14.9825,14.3893,14.4472,861100.0],["2004-10-20",14.4544,14.8957,14.4544,14.8089,344200.0],["2004-10-21",14.8089,14.8957,14.5629,14.8378,307400.0],["2004-10-22",14.8017,14.8451,14.4833,14.4906,406600.0],["2004-10-25",14.4327,14.534,14.3242,14.5123,683000.0],["2004-10-26",14.4689,14.6136,14.3242,14.5195,590900.0],["2004-10-27",14.3604,14.7944,14.3459,14.7221,530200.0],["2004-10-28",14.6787,14.9608,14.6063,14.8812,381000.0],["2004-10-29",14.78,15.1634,14.6642,14.997,643300.0],["2004-11-01",14.9753,14.9898,14.8234,14.8957,526300.0],["2004-11-02",14.9029,15.0766,14.6497,14.8668,626500.0],["2004-11-03",14.8668,15.0693,14.8234,15.0693,384100.0],["2004-11-04",15.0693,15.2285,14.8885,15.2213,225600.0],["2004-11-05",15.1779,15.2357,14.9608,15.0042,382500.0],["2004-11-08",15.0115,15.0838,14.8885,15.0476,333800.0],["2004-11-09",15.1055,15.3515,15.1055,15.2647,318300.0],["2004-11-10",15.337,15.554,15.2936,15.4817,392000.0],["2004-11-11",15.554,15.7711,15.5179,15.7277,302500.0],["2004-11-12",15.6987,15.7132,15.2502,15.583,301400.0],["2004-11-15",15.6264,15.7566,15.4528,15.706,253300.0],["2004-11-16",15.9158,16.0605,15.7638,15.9158,350200.0],["2004-11-17",16.0966,16.14,15.6553,15.7421,325300.0],["2004-11-18",15.7349,16.017,15.6264,15.9736,431500.0],["2004-11-19",15.9809,15.9881,15.6119,15.6264,328400.0],["2004-11-22",15.6264,15.8145,15.5396,15.7349,195500.0],["2004-11-23",15.6626,15.9592,15.4962,15.7638,240000.0],["2004-11-24",15.8073,16.0822,15.8073,16.0171,227000.0],["2004-11-26",15.9664,16.2413,15.9664,16.1473,99900.0],["2004-11-29",16.2558,16.6247,16.1907,16.5596,421900.0],["2004-11-30",16.4439,16.6392,16.386,16.5524,396100.0],["2004-12-01",16.603,16.8924,16.5669,16.7477,253700.0],["2004-12-02",16.6754,16.8345,16.5234,16.6754,261700.0],["2004-12-03",16.603,16.8201,16.5018,16.5669,169700.0],["2004-12-06",16.5162,16.5452,16.2992,16.4005,150700.0],["2004-12-07",16.4511,16.5162,16.1834,16.3426,231700.0],["2004-12-08",16.3498,16.632,16.3064,16.6175,269700.0],["2004-12-09",16.5669,16.6681,16.2341,16.6103,168900.0],["2004-12-10",16.5017,16.6681,16.4005,16.6537,154400.0],["2004-12-13",16.6754,16.6754,16.4945,16.6754,287200.0],["2004-12-14",17.0009,17.6159,16.9792,17.6159,668000.0],["2004-12-15",17.5435,17.6448,17.2686,17.5435,337300.0],["2004-12-16",17.4495,17.6086,17.3193,17.3844,206200.0],["2004-12-17",17.2686,17.3699,17.0805,17.1963,315900.0],["2004-12-20",17.1818,17.2758,16.9286,17.0805,177200.0],["2004-12-21",17.0371,17.2903,17.0226,17.189,248300.0],["2004-12-22",17.1239,17.2107,17.0299,17.0371,170500.0],["2004-12-23",17.0443,17.3554,17.0443,17.3337,100500.0],["2004-12-27",16.9286,16.9648,16.2775,16.6175,652000.0],["2004-12-28",16.5596,16.972,16.5379,16.8924,330200.0],["2004-12-29",16.8201,16.8201,16.603,16.6754,388500.0],["2004-12-30",16.7116,17.1239,16.7116,17.0877,241200.0],["2004-12-31",17.0877,17.2614,16.9358,17.1601,292900.0],["2005-01-03",17.1384,17.2614,16.6392,16.755,237900.0],["2005-01-04",16.755,16.9286,16.2847,16.386,413200.0],["2005-01-05",16.4366,16.603,16.1762,16.2775,325500.0],["2005-01-06",16.2847,16.7984,16.2847,16.6898,282500.0],["2005-01-07",16.7477,16.7984,16.5524,16.6392,254500.0],["2005-01-10",16.6392,16.8201,16.4945,16.6537,203300.0],["2005-01-11",16.6247,16.6247,16.3571,16.4439,208200.0],["2005-01-12",16.4439,16.6682,16.3715,16.6175,287500.0],["2005-01-13",16.6175,16.7333,16.1834,16.2702,218400.0],["2005-01-14",16.3715,16.6175,16.2558,16.5813,165200.0],["2005-01-18",16.4584,16.8563,16.4222,16.7984,322400.0],["2005-01-19",16.726,16.8997,16.4873,16.603,328900.0],["2005-01-20",16.6103,16.849,16.5452,16.6826,273300.0],["2005-01-21",16.6826,16.9141,16.5307,16.5524,244500.0],["2005-01-24",16.603,16.7043,16.0532,16.2702,364100.0],["2005-01-25",16.2413,16.7477,16.2269,16.3137,405300.0],["2005-01-26",16.6392,17.0733,16.1907,16.5307,706900.0],["2005-01-27",16.5669,16.7839,16.5379,16.5958,602100.0],["2005-01-28",16.6754,16.8128,16.4222,16.5307,483000.0],["2005-01-31",16.5813,17.3048,16.5813,17.1601,626000.0],["2005-02-01",17.2035,17.435,17.1529,17.218,497200.0],["2005-02-02",17.218,17.5435,17.1528,17.5146,409500.0],["2005-02-03",17.4929,17.6231,17.4205,17.5363,297700.0],["2005-02-04",17.4567,18.0716,17.4567,17.9125,545200.0],["2005-02-07",17.9125,17.9197,17.6376,17.804,310200.0],["2005-02-08",17.7244,18.0861,17.6882,18.021,423400.0],["2005-02-09",18.0137,18.0355,17.5652,17.5724,614700.0],["2005-02-10",17.5797,17.7171,17.4495,17.6014,327500.0],["2005-02-11",17.5797,17.8546,17.4567,17.7605,207500.0],["2005-02-14",17.652,17.775,17.558,17.6159,533800.0],["2005-02-15",17.4856,17.8474,17.341,17.7244,565000.0],["2005-02-16",17.5797,17.8546,17.3482,17.7678,413200.0],["2005-02-17",17.6882,17.8401,17.5218,17.6231,466600.0],["2005-02-18",17.6882,17.9052,17.4422,17.8184,393900.0],["2005-02-22",17.8691,17.9631,17.7099,17.7244,503200.0],["2005-02-23",17.7171,17.8184,17.652,17.7388,244700.0],["2005-02-24",17.775,17.7967,17.529,17.7967,237500.0],["2005-02-25",17.7244,18.144,17.6159,18.144,301300.0],["2005-02-28",18.0861,18.0861,17.5652,17.9052,343000.0],["2005-03-01",17.992,18.1946,17.8329,18.1512,463200.0],["2005-03-02",18.0644,18.4478,18.0427,18.267,263500.0],["2005-03-03",18.267,18.3538,17.9559,18.2308,230900.0],["2005-03-04",18.3393,18.4551,18.0933,18.3682,185100.0],["2005-03-07",18.361,18.3827,18.144,18.2814,185800.0],["2005-03-08",18.3393,18.4116,18.0644,18.1295,251500.0],["2005-03-09",18.1006,18.1006,17.7244,17.8546,314100.0],["2005-03-10",17.8546,17.8546,17.5001,17.7967,353900.0],["2005-03-11",17.7967,17.9848,17.6954,17.8112,219200.0],["2005-03-14",17.7967,18.0572,17.7244,18.0137,184400.0],["2005-03-15",18.115,18.1512,17.8835,18.0427,253600.0],["2005-03-16",17.9921,18.0789,17.8474,17.898,248500.0],["2005-03-17",17.8474,17.9125,17.7678,17.8835,405100.0],["2005-03-18",17.9052,17.9197,17.652,17.8329,478900.0],["2005-03-21",17.7967,17.9197,17.7027,17.9197,155400.0],["2005-03-22",17.8691,18.0282,17.558,17.7895,300000.0],["2005-03-23",17.6882,17.7967,17.4856,17.652,200600.0],["2005-03-24",17.652,18.1512,17.5435,17.9414,252300.0],["2005-03-28",17.9776,18.361,17.9776,18.267,379200.0],["2005-03-29",18.2742,18.3321,18.0427,18.3031,654300.0],["2005-03-30",18.2742,18.4116,18.1729,18.3899,322600.0],["2005-03-31",18.3538,18.3899,18.021,18.267,391600.0],["2005-04-01",18.2525,18.3321,17.4929,17.7605,434400.0],["2005-04-04",17.7606,17.9269,17.5942,17.8691,189000.0],["2005-04-05",17.8691,18.1729,17.8691,18.1078,219300.0],["2005-04-06",18.0644,18.4334,18.0427,18.0427,261100.0],["2005-04-07",18.0137,18.3321,17.8908,18.2235,211600.0],["2005-04-08",18.1223,18.1657,17.7822,17.8546,229900.0],["2005-04-11",17.8546,17.8546,17.6737,17.7244,199500.0],["2005-04-12",17.6737,18.0138,17.3988,17.8691,322100.0],["2005-04-13",17.8835,17.9052,17.5652,17.652,172400.0],["2005-04-14",17.6954,17.8401,17.4422,17.4856,210300.0],["2005-04-15",17.4856,17.6665,17.2903,17.4856,269100.0],["2005-04-18",17.4422,17.7171,17.3265,17.5652,218400.0],["2005-04-19",17.5652,17.5652,17.341,17.4784,233500.0],["2005-04-20",17.4712,17.5146,17.3337,17.4133,409500.0],["2005-04-21",17.5074,17.7099,17.3844,17.4712,237600.0],["2005-04-22",17.4567,17.5797,17.341,17.435,486500.0],["2005-04-25",17.5073,17.7027,17.3265,17.6954,211700.0],["2005-04-26",17.6159,17.8329,17.341,17.341,198800.0],["2005-04-27",17.3482,17.7171,17.0516,17.5001,191400.0],["2005-04-28",17.4278,17.4278,16.8707,17.2903,445400.0],["2005-04-29",17.312,17.3627,16.8201,17.1312,310600.0],["2005-05-02",17.1746,17.5435,17.1746,17.5218,263400.0],["2005-05-03",17.4712,17.7967,17.3627,17.5652,259900.0],["2005-05-04",17.5507,17.9486,17.435,17.9052,291200.0],["2005-05-05",17.8763,18.0138,17.6448,17.9052,169800.0],["2005-05-06",18.0137,18.0499,17.6086,17.7967,159500.0],["2005-05-09",17.7461,17.8401,17.6448,17.7605,236200.0],["2005-05-10",17.6882,17.6882,17.4495,17.5797,181900.0],["2005-05-11",17.6014,17.6376,17.2035,17.5435,288300.0],["2005-05-12",17.5146,17.8112,17.2614,17.3627,256500.0],["2005-05-13",17.3482,17.6231,17.1529,17.3627,214600.0],["2005-05-16",17.3265,17.7316,17.3265,17.6882,317200.0],["2005-05-17",17.2831,17.3627,15.6409,15.6409,2282400.0],["2005-05-18",16.386,17.3048,16.0749,16.6537,1154700.0],["2005-05-19",16.6537,17.0588,16.5162,16.7333,492100.0],["2005-05-20",16.7405,17.1818,16.6464,16.8635,544300.0],["2005-05-23",16.8852,17.4422,16.8201,17.4205,564600.0],["2005-05-24",17.3265,17.3627,17.0733,17.1239,492000.0],["2005-05-25",17.066,17.3988,17.0443,17.3699,530000.0],["2005-05-26",17.4858,17.6525,17.3554,17.4858,370300.0],["2005-05-27",17.4931,17.5221,17.3119,17.3989,196500.0],["2005-05-31",17.4134,17.7829,17.3916,17.5366,886300.0],["2005-06-01",17.4279,17.9858,17.4279,17.6235,572700.0],["2005-06-02",17.6235,17.8047,17.5583,17.754,554900.0],["2005-06-03",17.7684,17.9351,17.5728,17.609,619800.0],["2005-06-06",17.5728,18.1887,17.5438,18.0656,700700.0],["2005-06-07",18.1235,18.3119,17.9351,17.9569,583800.0],["2005-06-08",17.9496,18.2612,17.8989,17.8989,512300.0],["2005-06-09",17.9351,18.3409,17.8192,18.167,492700.0],["2005-06-10",18.1525,18.167,17.8627,17.9279,588800.0],["2005-06-13",17.9134,18.1018,17.8192,18.0003,307900.0],["2005-06-14",18.0221,18.3409,18.0076,18.2177,426700.0],["2005-06-15",18.2902,18.4641,18.1598,18.4641,416400.0],["2005-06-16",18.4786,19.0076,18.4206,18.7467,456200.0],["2005-06-17",18.8409,19.0438,18.5583,18.7177,521600.0],["2005-06-20",18.5728,18.783,18.4061,18.4641,429200.0],["2005-06-21",18.4569,18.6163,18.3119,18.5583,241400.0],["2005-06-22",18.5583,18.8119,18.3337,18.4424,235300.0],["2005-06-23",18.4496,18.8916,18.4061,18.4206,269500.0],["2005-06-24",18.3482,18.3699,17.9931,18.1743,584900.0],["2005-06-27",18.1308,18.4424,18.0438,18.2395,223600.0],["2005-06-28",18.3119,18.7685,18.2974,18.7612,187800.0],["2005-06-29",18.7685,19.0366,18.7685,18.9859,217500.0],["2005-06-30",19.0076,19.0801,18.6743,18.6743,199200.0],["2005-07-01",18.6815,18.9424,18.5004,18.8989,167900.0],["2005-07-05",18.8989,19.2033,18.8989,19.196,210000.0],["2005-07-06",19.1815,19.2105,18.667,18.6888,291700.0],["2005-07-07",18.5438,18.8409,18.2322,18.7177,275400.0],["2005-07-08",18.7395,19.2322,18.6525,19.225,174300.0],["2005-07-11",19.2033,19.6453,19.1888,19.6453,256300.0],["2005-07-12",19.6018,19.8699,19.6018,19.6525,511100.0],["2005-07-13",19.638,19.638,19.1888,19.196,224400.0],["2005-07-14",19.2177,19.3554,18.9859,19.0004,229900.0],["2005-07-15",18.9641,19.1888,18.8192,19.138,242200.0],["2005-07-18",19.0583,19.138,18.8047,18.8772,245100.0],["2005-07-19",19.0221,19.3917,18.9496,19.1308,239300.0],["2005-07-20",19.0221,19.3119,18.8482,19.2685,359500.0],["2005-07-21",19.2395,19.2612,19.0221,19.0801,243800.0],["2005-07-22",19.2612,19.5656,19.2033,19.4062,334500.0],["2005-07-25",19.4351,19.812,19.3989,19.5149,262200.0],["2005-07-26",19.6018,19.9062,19.4569,19.6743,192800.0],["2005-07-27",19.7467,19.812,19.5076,19.7612,171800.0],["2005-07-28",19.7105,20.0366,19.7105,19.9859,200300.0],["2005-07-29",20.0004,20.0076,19.5293,19.6888,400100.0],["2005-08-01",19.7322,19.9279,19.6453,19.7105,245600.0],["2005-08-02",19.754,19.9859,19.754,19.9786,152300.0],["2005-08-03",19.9786,19.9786,19.7178,19.8844,289700.0],["2005-08-04",19.8844,19.8844,19.3482,19.6163,382900.0],["2005-08-05",19.638,19.6743,19.3337,19.5149,253800.0],["2005-08-08",19.5656,19.667,19.4859,19.5728,229900.0],["2005-08-09",19.5801,19.6815,19.3554,19.4786,227300.0],["2005-08-10",19.5076,19.5076,18.6005,18.8037,595500.0],["2005-08-11",18.8327,18.9706,18.5932,18.8255,380000.0],["2005-08-12",18.84,18.8472,18.5207,18.644,318700.0],["2005-08-15",18.6223,18.869,18.4553,18.811,239400.0],["2005-08-16",18.7239,18.7239,18.361,18.4118,258300.0],["2005-08-17",18.4844,18.5206,18.3102,18.4481,139500.0],["2005-08-18",17.7949,17.8022,17.0837,17.3595,1031500.0],["2005-08-19",17.3159,17.3305,17.0111,17.1418,511000.0],["2005-08-22",17.2724,17.4756,17.0547,17.4175,354500.0],["2005-08-23",17.403,17.4248,17.0547,17.1635,288200.0],["2005-08-24",17.1127,17.403,17.1055,17.1781,316600.0],["2005-08-25",17.2724,17.7514,17.149,17.628,394600.0],["2005-08-26",17.7006,17.7078,17.2651,17.5264,347900.0],["2005-08-29",17.4175,17.7659,17.3885,17.6933,294500.0],["2005-08-30",17.6933,17.7441,17.3522,17.5845,288100.0],["2005-08-31",17.599,18.0997,17.4756,18.0997,492900.0],["2005-09-01",18.1433,18.4916,18.107,18.2086,282100.0],["2005-09-02",18.2304,18.2884,18.1215,18.1505,136400.0],["2005-09-06",18.2304,18.5787,18.1288,18.5787,509000.0],["2005-09-07",18.5787,18.6223,18.4481,18.6005,187400.0],["2005-09-08",18.4699,18.6005,18.2667,18.5061,224600.0],["2005-09-09",18.5569,18.7964,18.4481,18.7964,173100.0],["2005-09-12",18.7964,18.84,18.5569,18.7021,280900.0],["2005-09-13",18.6876,18.8255,18.5279,18.7311,219800.0],["2005-09-14",18.6876,18.8037,18.4626,18.4699,344800.0],["2005-09-15",18.5787,18.7529,18.5352,18.644,543100.0],["2005-09-16",18.7239,19.0359,18.7021,19.0287,544500.0],["2005-09-19",19.0287,19.0287,18.5424,18.8327,525500.0],["2005-09-20",18.9706,19.0867,18.3755,18.5569,307700.0],["2005-09-21",18.4699,18.4699,18.0417,18.2013,230700.0],["2005-09-22",18.107,18.2812,17.8167,18.0707,318500.0],["2005-09-23",18.0707,18.2086,18.0344,18.0925,377300.0],["2005-09-26",18.2376,18.4481,18.1433,18.2304,348200.0],["2005-09-27",18.2884,18.3537,17.9473,18.2013,363500.0],["2005-09-28",17.7441,17.7514,17.0547,17.1708,778200.0],["2005-09-29",17.1708,17.3087,16.9241,17.1781,523800.0],["2005-09-30",17.1345,17.316,17.0257,17.2652,391100.0],["2005-10-03",17.2434,17.5917,17.091,17.2942,310400.0],["2005-10-04",17.2797,17.4611,17.0547,17.091,333000.0],["2005-10-05",17.0692,17.1853,16.8007,16.8007,464500.0],["2005-10-06",16.8297,17.1127,16.6265,16.8805,489000.0],["2005-10-07",16.895,17.1345,16.895,17.0547,352100.0],["2005-10-10",17.0474,17.149,16.7571,16.7644,334600.0],["2005-10-11",16.837,16.9386,16.5176,16.6192,379100.0],["2005-10-12",16.5467,16.8152,16.1693,16.4668,294500.0],["2005-10-13",16.416,16.4813,16.1257,16.3435,315100.0],["2005-10-14",16.416,16.5394,16.2273,16.4596,315500.0],["2005-10-17",16.4741,16.5975,16.3725,16.5249,447500.0],["2005-10-18",16.5249,16.5902,16.3217,16.4959,309300.0],["2005-10-19",16.4015,16.6918,16.2636,16.5467,403900.0],["2005-10-20",16.4741,16.5322,15.9225,16.1693,507600.0],["2005-10-21",16.1693,16.4741,16.1475,16.358,819300.0],["2005-10-24",16.3652,16.6555,16.3652,16.583,431300.0],["2005-10-25",16.5104,16.583,16.1983,16.3943,252500.0],["2005-10-26",16.3943,16.6192,16.104,16.1838,191500.0],["2005-10-27",16.1185,16.1185,15.7411,15.8645,416700.0],["2005-10-28",16.0387,16.2419,15.9298,16.1983,312900.0],["2005-10-31",16.1983,16.7281,16.1838,16.5539,387900.0],["2005-11-01",16.4741,16.9095,16.4015,16.6555,297700.0],["2005-11-02",16.6628,16.9749,16.6555,16.9241,414200.0],["2005-11-03",17.0692,17.2651,16.9676,17.0257,366900.0],["2005-11-04",17.0256,17.1127,16.6338,16.8732,219200.0],["2005-11-07",16.9603,17.1127,16.837,16.895,206600.0],["2005-11-08",16.7571,16.895,16.5394,16.7426,201600.0],["2005-11-09",17.9981,18.3102,17.4321,17.9618,1379200.0],["2005-11-10",17.9618,18.3247,17.8312,18.2086,569800.0],["2005-11-11",18.2304,18.3247,18.0634,18.1288,261800.0],["2005-11-14",18.1724,18.1724,17.8525,17.9834,228900.0],["2005-11-15",17.918,18.0415,17.6854,17.7581,287800.0],["2005-11-16",17.758,17.8307,17.3655,17.7144,291900.0],["2005-11-17",17.8307,18.296,17.8307,18.2741,374800.0],["2005-11-18",18.4559,18.5431,18.3105,18.4123,311600.0],["2005-11-21",18.3977,18.4341,18.1433,18.3759,315600.0],["2005-11-22",18.3759,18.4704,18.2087,18.3977,174100.0],["2005-11-23",18.1942,18.6376,18.1869,18.4631,285500.0],["2005-11-25",18.4413,18.6376,18.3904,18.5358,85900.0],["2005-11-28",18.4995,18.5504,17.9907,18.3178,353500.0],["2005-11-29",19.0083,19.0083,18.216,18.3323,310400.0],["2005-11-30",18.3759,18.7248,18.1869,18.2596,258500.0],["2005-12-01",18.3686,18.5649,18.2596,18.4995,263500.0],["2005-12-02",18.4631,18.8557,18.2087,18.8193,340200.0],["2005-12-05",18.8193,18.8193,18.5286,18.6449,251700.0],["2005-12-06",18.7176,19.0592,18.7176,18.8702,492000.0],["2005-12-07",18.8702,19.0301,18.6521,18.7539,222000.0],["2005-12-08",18.7394,19.35,18.7394,19.0447,518800.0],["2005-12-09",19.0374,19.2845,19.001,19.2336,260200.0],["2005-12-12",19.3063,19.3936,19.1101,19.19,207600.0],["2005-12-13",19.161,19.4663,19.1028,19.3645,266700.0],["2005-12-14",19.3645,19.6988,19.3209,19.4735,351200.0],["2005-12-15",19.5171,19.5171,18.7612,18.8629,300900.0],["2005-12-16",18.8629,19.1537,18.783,19.0083,633000.0],["2005-12-19",18.8775,18.8775,18.5286,18.5286,265700.0],["2005-12-20",18.4995,18.6521,18.4341,18.4559,333800.0],["2005-12-21",18.514,18.6957,18.4922,18.6158,186800.0],["2005-12-22",18.6594,18.7175,18.3977,18.5794,186200.0],["2005-12-23",18.6449,18.8193,18.6303,18.7321,83500.0],["2005-12-27",18.7248,18.8121,18.2523,18.3178,278500.0],["2005-12-28",18.2814,18.5358,18.1796,18.4849,198200.0],["2005-12-29",18.4849,18.6085,18.3832,18.405,171400.0],["2005-12-30",18.296,18.296,18.0197,18.1869,257700.0],["2006-01-03",18.296,18.6812,17.8962,18.5358,463400.0],["2006-01-04",18.5867,19.0228,18.5867,18.6812,379600.0],["2006-01-05",18.6521,18.6594,18.107,18.2087,440100.0],["2006-01-06",18.3541,18.5358,18.0561,18.4559,200200.0],["2006-01-09",18.4559,18.7902,18.4559,18.6885,151600.0],["2006-01-10",18.6449,18.892,18.5431,18.8557,177200.0],["2006-01-11",18.8629,19.0446,18.8048,18.9065,182800.0],["2006-01-12",18.812,18.9138,18.6812,18.7103,118800.0],["2006-01-13",18.7393,18.9865,18.7393,18.9283,141100.0],["2006-01-17",18.8266,18.8266,18.405,18.5722,244900.0],["2006-01-18",18.4995,18.5286,18.1942,18.4631,260900.0],["2006-01-19",18.5067,19.0737,18.4122,18.8629,294000.0],["2006-01-20",18.9502,18.9502,18.3977,18.4268,288000.0],["2006-01-23",18.4631,18.6012,18.0924,18.3032,283700.0],["2006-01-24",18.3323,18.6812,18.2596,18.5794,226800.0],["2006-01-25",18.5794,18.8048,18.4268,18.8048,385900.0],["2006-01-26",18.9429,19.3281,18.9065,19.3281,456100.0],["2006-01-27",19.3281,19.5971,19.2191,19.5535,448700.0],["2006-01-30",19.5317,19.5971,19.1537,19.2264,390100.0],["2006-01-31",19.3936,20.5421,19.3936,19.6262,1026700.0],["2006-02-01",19.4663,19.4663,18.8557,19.0883,710000.0],["2006-02-02",19.0592,19.1101,18.703,18.7902,413000.0],["2006-02-03",18.6521,19.0519,18.6303,18.7176,196500.0],["2006-02-06",18.6739,18.8122,18.339,18.6011,240400.0],["2006-02-07",18.5647,19.0816,18.4336,18.4846,251100.0],["2006-02-08",18.4555,18.8195,18.3244,18.6593,242800.0],["2006-02-09",18.6593,18.8923,18.5647,18.6229,278400.0],["2006-02-10",18.5574,18.7394,18.3608,18.7394,249500.0],["2006-02-13",18.6739,18.703,18.4045,18.521,191100.0],["2006-02-14",18.5719,18.8996,18.5719,18.8195,278600.0],["2006-02-15",18.8777,19.1107,18.7467,18.9141,222700.0],["2006-02-16",19.0379,19.0597,18.7831,18.885,207000.0],["2006-02-17",18.4263,18.9287,18.4263,18.8268,190400.0],["2006-02-21",18.7831,18.7904,18.2807,18.4846,280400.0],["2006-02-22",18.5865,18.6375,18.4409,18.5719,204000.0],["2006-02-23",18.5501,18.6302,18.3681,18.3972,180600.0],["2006-02-24",18.3463,18.6011,18.2152,18.5501,223200.0],["2006-02-27",18.5501,18.8195,18.5501,18.5938,225400.0],["2006-02-28",18.5283,18.5355,18.0186,18.0332,380100.0],["2006-03-01",18.0842,18.4919,17.9022,18.47,375300.0],["2006-03-02",18.4336,18.7685,18.339,18.6302,329000.0],["2006-03-03",18.6375,18.9214,18.4555,18.5792,367600.0],["2006-03-06",18.5574,18.5574,17.7711,18.0186,404400.0],["2006-03-07",17.9094,17.9094,17.6546,17.7857,329700.0],["2006-03-08",17.691,17.9386,17.6546,17.9022,266800.0],["2006-03-09",17.8949,17.9822,17.5454,17.6619,211200.0],["2006-03-10",17.9822,18.0259,17.691,17.9386,301300.0],["2006-03-13",17.9604,18.0623,17.7493,17.793,260100.0],["2006-03-14",17.7929,18.0696,17.6109,18.0332,267500.0],["2006-03-15",17.975,18.2152,17.7857,18.2007,329700.0],["2006-03-16",18.2006,18.3681,18.0914,18.2443,243000.0],["2006-03-17",18.3317,18.4118,18.0186,18.339,819800.0],["2006-03-20",18.3099,18.4336,18.0914,18.3754,270600.0],["2006-03-21",18.3317,18.4045,17.8876,17.924,212700.0],["2006-03-22",17.8512,18.3317,17.742,18.2589,253500.0],["2006-03-23",18.2225,18.4846,18.0332,18.4045,274700.0],["2006-03-24",18.4263,18.4482,18.2152,18.3681,166000.0],["2006-03-27",18.2734,18.3462,18.0186,18.2298,185900.0],["2006-03-28",18.1642,18.2007,17.9022,17.9313,166300.0],["2006-03-29",17.9968,18.2006,17.8949,18.0696,238300.0],["2006-03-30",18.0987,18.2734,17.9385,18.0478,174200.0],["2006-03-31",18.0332,18.1642,17.8366,17.9677,236300.0],["2006-04-03",18.0259,18.1497,17.8075,17.9094,585300.0],["2006-04-04",17.873,18.2225,17.873,18.1133,336300.0],["2006-04-05",18.055,18.1206,17.8002,17.9604,258800.0],["2006-04-06",17.9094,17.975,17.5309,17.6473,617100.0],["2006-04-07",17.7347,17.9458,17.2178,17.4071,576500.0],["2006-04-10",17.4071,17.4144,17.1887,17.3197,248100.0],["2006-04-11",17.3925,17.4581,17.0722,17.2688,351200.0],["2006-04-12",17.2105,17.56,17.2105,17.5236,446100.0],["2006-04-13",17.4726,17.7202,17.3707,17.5309,211500.0],["2006-04-17",17.5818,17.6401,17.3634,17.3925,306100.0],["2006-04-18",17.4653,17.8294,17.4217,17.8075,614300.0],["2006-04-19",17.7566,18.0041,17.5381,17.6401,413100.0],["2006-04-20",17.6037,17.8803,17.4289,17.4945,482700.0],["2006-04-21",17.7638,17.8366,17.3634,17.4726,389700.0],["2006-04-24",17.3707,17.378,17.1086,17.2251,277700.0],["2006-04-25",17.2324,17.3488,16.8902,17.0067,472000.0],["2006-04-26",17.0358,17.2833,16.8975,16.9485,614800.0],["2006-04-27",16.8247,17.1741,16.7446,16.8829,441000.0],["2006-04-28",16.781,17.1377,16.7155,16.7591,448500.0],["2006-05-01",16.781,17.3634,16.781,16.9339,563700.0],["2006-05-02",16.912,17.0868,16.8756,16.9193,335100.0],["2006-05-03",16.963,17.1159,16.8174,16.9703,404200.0],["2006-05-04",16.8611,17.0431,16.7228,16.8902,467200.0],["2006-05-05",16.9703,17.2178,16.8975,17.196,513900.0],["2006-05-08",17.1305,17.2397,16.9193,16.9557,408600.0],["2006-05-09",16.8902,16.9848,16.6718,16.73,429200.0],["2006-05-10",16.3806,16.7082,15.7982,16.5626,1066900.0],["2006-05-11",16.5553,16.7082,16.235,16.6354,1164000.0],["2006-05-12",16.6354,16.9048,16.5772,16.7737,669200.0],["2006-05-15",16.6643,17.0581,16.6424,16.9196,898000.0],["2006-05-16",16.9269,16.9269,16.7737,16.8029,528100.0],["2006-05-17",16.73,16.8467,16.5768,16.6133,501900.0],["2006-05-18",16.6352,16.7883,16.5039,16.5185,393000.0],["2006-05-19",16.5112,16.5695,16.307,16.482,552700.0],["2006-05-22",16.3361,16.7445,16.2997,16.5549,673400.0],["2006-05-23",16.6279,16.6279,16.2559,16.2705,450000.0],["2006-05-24",16.1903,16.6352,16.0809,16.5331,634700.0],["2006-05-25",16.6424,16.8466,16.5549,16.7445,505200.0],["2006-05-26",16.7737,16.9342,16.6352,16.7227,445700.0],["2006-05-30",16.6351,16.6497,16.3361,16.3434,397100.0],["2006-05-31",16.4164,16.6862,16.2632,16.5914,380700.0],["2006-06-01",16.606,17.1602,16.5914,17.0071,597300.0],["2006-06-02",17.0071,17.029,16.73,16.7591,557000.0],["2006-06-05",16.6935,16.8102,16.3434,16.3945,422400.0],["2006-06-06",16.4164,16.7081,16.2413,16.4893,453100.0],["2006-06-07",16.5403,16.8977,16.3434,16.3945,572100.0],["2006-06-08",16.3216,16.5403,16.2049,16.4237,659800.0],["2006-06-09",16.4164,16.482,16.0955,16.1174,458700.0],["2006-06-12",16.1174,16.1174,15.9132,15.935,469600.0],["2006-06-13",15.9132,16.2559,15.8621,15.9205,447900.0],["2006-06-14",15.9059,16.0444,15.7162,15.8402,337100.0],["2006-06-15",15.8402,16.3361,15.6871,16.2195,656300.0],["2006-06-16",16.2195,16.3143,15.8038,15.8694,1165800.0],["2006-06-19",15.9277,15.9934,15.6141,15.6141,612200.0],["2006-06-20",15.5923,15.6871,15.5193,15.5558,578900.0],["2006-06-21",15.6069,15.9788,15.6069,15.7892,352800.0],["2006-06-22",15.7235,15.8329,15.6433,15.7381,338200.0],["2006-06-23",15.7162,15.8402,15.6068,15.76,262400.0],["2006-06-26",15.8475,15.9642,15.7746,15.935,274500.0],["2006-06-27",15.935,16.0444,15.8475,15.9569,597900.0],["2006-06-28",15.9861,16.0809,15.8986,15.9934,468000.0],["2006-06-29",16.0955,16.6352,16.0736,16.5987,501900.0],["2006-06-30",16.657,16.7373,16.5622,16.6716,499600.0],["2006-07-03",16.6789,16.8248,16.6789,16.7883,206300.0],["2006-07-05",16.6862,16.7956,16.5403,16.7227,331900.0],["2006-07-06",16.6935,16.8977,16.6789,16.7956,180500.0],["2006-07-07",16.73,16.8904,16.6862,16.7591,403400.0],["2006-07-10",16.781,16.8904,16.73,16.7883,220300.0],["2006-07-11",16.7227,16.8466,16.5914,16.8102,348000.0],["2006-07-12",16.7591,16.8102,16.482,16.5476,364700.0],["2006-07-13",16.5331,16.5331,16.1684,16.2195,983500.0],["2006-07-14",16.1757,16.2559,16.0007,16.1246,367400.0],["2006-07-17",16.0809,16.2195,15.9277,16.0007,223300.0],["2006-07-18",16.0736,16.2851,15.9204,16.1319,224600.0],["2006-07-19",16.1684,16.6133,16.1465,16.4966,252500.0],["2006-07-20",16.4966,16.7008,16.307,16.3434,277700.0],["2006-07-21",16.3507,16.3872,16.1319,16.3288,295200.0],["2006-07-24",16.3434,16.7446,16.3434,16.6862,251500.0],["2006-07-25",16.7154,17.0509,16.5914,16.8758,291200.0],["2006-07-26",16.7737,16.9342,16.4528,16.7883,269700.0],["2006-07-27",16.7883,16.9852,16.5112,16.6133,321700.0],["2006-07-28",16.7008,17.0581,16.7008,17.029,340200.0],["2006-07-31",17.029,17.0654,16.73,16.8977,267200.0],["2006-08-01",16.8029,16.8394,16.5914,16.7081,260900.0],["2006-08-02",16.8831,17.2551,16.8831,17.029,478700.0],["2006-08-03",16.9123,17.1384,16.6643,17.0654,348500.0],["2006-08-04",17.153,17.2988,16.5622,16.6133,603000.0],["2006-08-07",16.5331,16.5987,16.4091,16.482,571400.0],["2006-08-08",16.4893,16.6206,16.3143,16.3799,679200.0],["2006-08-09",16.5622,16.7737,16.4601,16.5258,418800.0],["2006-08-10",16.4674,16.7664,16.3872,16.6862,282300.0],["2006-08-11",16.657,16.73,16.4674,16.5987,283700.0],["2006-08-14",16.7083,16.8617,16.4526,16.4526,345600.0],["2006-08-15",16.7302,16.8325,16.5402,16.774,341900.0],["2006-08-16",16.869,17.1028,16.7375,17.0662,286000.0],["2006-08-17",17.0663,17.2635,16.9494,17.2562,311900.0],["2006-08-18",17.2927,17.3731,16.964,17.2489,272400.0],["2006-08-21",17.1539,17.2051,16.9932,17.132,247700.0],["2006-08-22",17.1101,17.2854,17.0663,17.1758,460800.0],["2006-08-23",17.1978,17.2708,16.9713,17.1685,312300.0],["2006-08-24",17.2562,17.2927,16.9932,17.1612,248200.0],["2006-08-25",17.0882,17.3001,16.964,17.1905,233300.0],["2006-08-28",17.1758,17.3439,17.0663,17.2124,255900.0],["2006-08-29",17.2635,17.4096,17.0516,17.4023,334800.0],["2006-08-30",17.4681,17.5777,17.3731,17.4023,243400.0],["2006-08-31",17.4242,17.4242,17.322,17.3731,176400.0],["2006-09-01",17.4169,17.6142,17.3512,17.5484,231700.0],["2006-09-05",17.4827,17.6361,17.2854,17.3439,415700.0],["2006-09-06",17.2197,17.3512,17.0443,17.132,288300.0],["2006-09-07",17.0297,17.1831,16.9055,16.9274,348000.0],["2006-09-08",16.9494,17.0955,16.8398,17.037,191200.0],["2006-09-11",17.0443,17.3073,16.9567,17.2562,241800.0],["2006-09-12",17.7895,18.1183,17.7165,18.0598,705100.0],["2006-09-13",18.0452,18.2644,17.9868,18.1767,386800.0],["2006-09-14",18.1183,18.2279,18.0379,18.206,249700.0],["2006-09-15",18.2936,18.3375,18.0014,18.1767,770100.0],["2006-09-18",18.0964,18.206,17.8772,18.0891,505400.0],["2006-09-19",18.0745,18.1183,17.7457,17.8991,608500.0],["2006-09-20",18.0087,18.2498,17.9868,18.1987,329500.0],["2006-09-21",18.1913,18.2644,17.7968,17.921,278900.0],["2006-09-22",17.8845,17.8845,17.563,17.8187,275700.0],["2006-09-25",17.848,18.0087,17.6726,17.921,245800.0],["2006-09-26",17.848,17.9722,17.7165,17.8626,240700.0],["2006-09-27",17.7749,17.8626,17.5411,17.8041,202300.0],["2006-09-28",17.8261,17.9064,17.5777,17.7384,171300.0],["2006-09-29",17.7676,17.9064,17.5704,17.5777,296800.0],["2006-10-02",17.6288,17.8845,17.5192,17.6434,507300.0],["2006-10-03",17.6142,17.753,17.4754,17.5923,176200.0],["2006-10-04",17.5192,17.9064,17.4242,17.8626,211200.0],["2006-10-05",17.7895,17.9941,17.7457,17.9722,260700.0],["2006-10-06",17.8991,17.921,17.6434,17.7676,169500.0],["2006-10-09",17.7165,17.848,17.5777,17.8407,135500.0],["2006-10-10",17.8407,17.8626,17.6434,17.7019,224700.0],["2006-10-11",17.5996,17.6945,17.2489,17.4023,445300.0],["2006-10-12",17.4754,17.7092,17.3,17.7019,333900.0],["2006-10-13",17.7019,17.7968,17.395,17.4754,364200.0],["2006-10-16",17.49,17.6361,17.4315,17.5265,375000.0],["2006-10-17",17.4023,17.5338,17.3439,17.3439,275700.0],["2006-10-18",17.4754,17.6799,17.3877,17.5484,369800.0],["2006-10-19",17.4973,17.6872,17.3366,17.3658,417000.0],["2006-10-20",17.4242,17.4973,17.2343,17.3731,271900.0],["2006-10-23",17.2635,17.5119,17.2197,17.4169,505900.0],["2006-10-24",17.4242,17.5192,17.3147,17.4973,343900.0],["2006-10-25",17.5338,17.6434,17.2124,17.5119,282500.0],["2006-10-26",17.6069,17.7238,17.3658,17.7238,362000.0],["2006-10-27",17.7238,17.8261,17.5338,17.5996,405600.0],["2006-10-30",17.585,17.7603,17.5411,17.7238,247100.0],["2006-10-31",17.7676,17.8991,17.6142,17.8041,463400.0],["2006-11-01",17.8699,18.0964,17.6288,17.8041,894700.0],["2006-11-02",17.7165,17.9503,17.6288,17.8918,416800.0],["2006-11-03",17.9649,18.1767,17.8845,18.1621,503000.0],["2006-11-06",18.2425,18.3448,18.0964,18.2279,368700.0],["2006-11-07",18.206,18.732,18.1548,18.6005,455200.0],["2006-11-08",18.4909,18.6954,18.3448,18.6151,394300.0],["2006-11-09",18.6005,18.6078,18.2352,18.3228,437700.0],["2006-11-10",18.3229,18.5712,18.3229,18.5566,263100.0],["2006-11-13",18.542,18.5932,18.3517,18.4468,316600.0],["2006-11-14",18.4468,18.9373,18.4322,18.9153,467400.0],["2006-11-15",18.8641,19.1422,18.8202,19.0617,509100.0],["2006-11-16",19.1349,19.296,19.0105,19.2813,395800.0],["2006-11-17",19.3252,19.4936,19.091,19.4863,605100.0],["2006-11-20",19.4863,19.5741,19.2228,19.435,493600.0],["2006-11-21",19.3911,19.4716,19.2374,19.3911,229500.0],["2006-11-22",19.3911,19.3911,19.0617,19.1422,353100.0],["2006-11-24",19.0105,19.1276,18.908,19.0983,75400.0],["2006-11-27",19.0032,19.0105,18.4249,18.52,525600.0],["2006-11-28",18.5054,18.5859,18.3151,18.5786,535800.0],["2006-11-29",18.6664,18.8494,18.542,18.7396,239900.0],["2006-11-30",18.747,18.9519,18.5273,18.8421,424800.0],["2006-12-01",18.7836,18.8348,18.4322,18.7104,376300.0],["2006-12-04",18.7543,18.9812,18.7323,18.9812,318800.0],["2006-12-05",18.9812,19.1569,18.8934,18.9958,208400.0],["2006-12-06",18.93,18.9958,18.8055,18.9007,194300.0],["2006-12-07",18.9446,19.0983,18.7323,18.8128,155500.0],["2006-12-08",18.8128,18.9592,18.6298,18.8128,215000.0],["2006-12-11",18.7762,18.8494,18.6664,18.747,223400.0],["2006-12-12",19.1862,19.3252,18.9958,19.2008,493400.0],["2006-12-13",19.3106,19.3985,19.1715,19.2447,369300.0],["2006-12-14",19.252,19.5815,19.2301,19.3252,269500.0],["2006-12-15",19.3253,19.4204,19.1935,19.1935,392900.0],["2006-12-18",19.2008,19.3399,18.886,18.9666,243600.0],["2006-12-19",18.8641,18.9446,18.5347,18.6738,621200.0],["2006-12-20",18.6811,18.9007,18.5054,18.6738,637600.0],["2006-12-21",18.6884,18.8128,18.359,18.4981,505500.0],["2006-12-22",18.4834,18.5786,18.3736,18.4175,257100.0],["2006-12-26",18.3736,18.7396,18.3736,18.6591,207400.0],["2006-12-27",18.703,18.886,18.6591,18.7689,204200.0],["2006-12-28",18.7616,18.8275,18.6518,18.7177,138500.0],["2006-12-29",18.6445,18.725,18.4102,18.4249,219000.0],["2007-01-03",18.542,19.069,18.542,18.7689,725300.0],["2007-01-04",18.7177,18.7396,18.4541,18.6957,313200.0],["2007-01-05",18.0369,18.6957,18.0369,18.2931,310100.0],["2007-01-08",18.2858,18.3077,18.0369,18.2126,218400.0],["2007-01-09",18.2199,18.3663,17.7514,18.2638,268200.0],["2007-01-10",18.1174,18.3151,18.0442,18.1833,200000.0],["2007-01-11",18.2492,18.5859,18.2492,18.5713,231900.0],["2007-01-12",18.564,18.7909,18.5274,18.6664,164800.0],["2007-01-16",18.6811,18.8275,18.52,18.5566,223800.0],["2007-01-17",18.4834,18.7836,18.4615,18.5932,156800.0],["2007-01-18",18.6664,18.8128,18.542,18.6811,257200.0],["2007-01-19",18.6811,18.7909,18.5347,18.7616,153200.0],["2007-01-22",18.747,18.7543,18.4102,18.5347,197500.0],["2007-01-23",18.4908,18.7836,18.4176,18.5566,230800.0],["2007-01-24",18.5786,18.8421,18.52,18.7982,191600.0],["2007-01-25",18.7396,18.7762,18.3736,18.4541,338300.0],["2007-01-26",18.52,18.5713,18.3736,18.52,334200.0],["2007-01-29",18.4834,18.908,18.4834,18.7616,249800.0],["2007-01-30",18.7982,18.8568,18.6152,18.8202,169700.0],["2007-01-31",18.7396,19.0324,18.3004,18.9153,382200.0],["2007-02-01",18.9812,19.2374,18.908,19.0471,251700.0],["2007-02-02",19.1276,19.4717,19.0617,19.252,398100.0],["2007-02-05",19.2228,19.2228,18.9812,19.1203,233100.0],["2007-02-06",19.1788,19.252,19.069,19.2301,214600.0],["2007-02-07",19.2301,19.3472,19.0764,19.3252,206600.0],["2007-02-08",19.274,19.4204,19.2155,19.3838,225900.0],["2007-02-09",19.4058,19.4425,19.1638,19.2591,380900.0],["2007-02-12",19.3325,19.4718,19.1345,19.4205,194000.0],["2007-02-13",19.4938,19.6405,19.3985,19.6332,288300.0],["2007-02-14",19.6038,19.7872,19.5232,19.6625,298000.0],["2007-02-15",19.6405,19.8532,19.5305,19.7212,245500.0],["2007-02-16",19.7212,19.8679,19.5818,19.8165,266900.0],["2007-02-20",19.8018,19.9852,19.6625,19.8899,245800.0],["2007-02-21",19.8019,19.8019,19.5158,19.6918,259200.0],["2007-02-22",19.6918,19.9412,19.5818,19.9119,444300.0],["2007-02-23",19.8825,20.0145,19.7652,19.9485,304300.0],["2007-02-26",19.9925,19.9999,19.7652,19.8899,276500.0],["2007-02-27",19.6552,19.6552,19.0244,19.1271,393700.0],["2007-02-28",19.0758,19.1344,18.6724,18.9804,389000.0],["2007-03-01",18.7017,19.1124,18.5551,18.9731,337300.0],["2007-03-02",18.9218,18.9584,18.5551,18.5844,400500.0],["2007-03-05",18.3644,18.6724,18.0784,18.0784,510700.0],["2007-03-06",18.1224,18.4671,18.115,18.3424,374900.0],["2007-03-07",18.291,18.5771,18.1957,18.5111,357700.0],["2007-03-08",18.5917,18.7678,18.5111,18.5697,256800.0],["2007-03-09",18.7458,18.8411,18.5551,18.7384,286100.0],["2007-03-12",18.6871,18.7971,18.5844,18.7311,204200.0],["2007-03-13",18.6137,18.6651,18.335,18.3644,226500.0],["2007-03-14",18.3424,18.6724,18.2324,18.6064,325700.0],["2007-03-15",18.6211,18.8411,18.5991,18.8118,269500.0],["2007-03-16",18.8191,18.9071,18.5037,18.8484,847100.0],["2007-03-19",18.9218,19.0244,18.8484,18.9951,240700.0],["2007-03-20",18.9584,19.1198,18.8924,19.1198,211200.0],["2007-03-21",19.2078,19.4352,19.0684,19.4352,353900.0],["2007-03-22",19.5012,19.5672,19.3178,19.5672,254700.0],["2007-03-23",19.5525,19.5892,19.4645,19.5305,179400.0],["2007-03-26",19.5305,19.6625,19.3251,19.6478,244200.0],["2007-03-27",19.6038,19.6038,19.4718,19.5158,194700.0],["2007-03-28",19.4205,19.4425,19.2225,19.3398,800500.0],["2007-03-29",19.4351,19.5305,19.2591,19.4278,211400.0],["2007-03-30",19.4572,19.6038,19.2811,19.4792,385200.0],["2007-04-02",19.5378,19.6332,19.3618,19.6332,215000.0],["2007-04-03",19.6992,19.9559,19.6918,19.9265,233400.0],["2007-04-04",19.9339,20.0512,19.8092,20.0145,201800.0],["2007-04-05",20.0219,20.0952,19.8752,20.0145,178600.0],["2007-04-09",19.9925,20.1245,19.7358,19.8532,207800.0],["2007-04-10",19.8385,20.1466,19.8385,19.9999,158700.0],["2007-04-11",19.9852,19.9852,19.4425,19.5452,361900.0],["2007-04-12",19.4718,19.6552,19.3691,19.6405,279300.0],["2007-04-13",19.6185,19.6992,19.5525,19.6478,664600.0],["2007-04-16",19.6918,20.0072,19.6478,19.9632,221400.0],["2007-04-17",19.9485,20.0145,19.7798,19.8752,156400.0],["2007-04-18",19.7652,19.7652,19.3985,19.4205,299600.0],["2007-04-19",19.2738,19.5012,18.9658,19.4278,362400.0],["2007-04-20",19.4718,19.6185,19.4351,19.5012,398300.0],["2007-04-23",19.4498,19.4938,19.3178,19.4498,281200.0],["2007-04-24",19.4498,19.5232,19.2445,19.4718,299500.0],["2007-04-25",19.5892,19.7652,19.5232,19.6038,263300.0],["2007-04-26",19.5452,19.6698,19.4425,19.5672,135500.0],["2007-04-27",19.5378,19.5378,19.3325,19.4205,149800.0],["2007-04-30",19.4865,19.4865,18.7237,18.7457,364500.0],["2007-05-01",18.8264,19.0465,18.6651,18.8851,461500.0],["2007-05-02",19.2445,19.4572,18.9364,19.3838,350100.0],["2007-05-03",19.3838,19.4131,19.2151,19.2371,342000.0],["2007-05-04",19.2518,19.3985,19.1491,19.3985,203900.0],["2007-05-07",19.4205,19.6992,19.3545,19.6625,370500.0],["2007-05-08",18.5184,19.8092,18.5037,19.7285,726000.0],["2007-05-09",19.6992,20.3519,19.6918,20.2272,472500.0],["2007-05-10",20.2272,20.5353,20.0365,20.2492,716800.0],["2007-05-11",20.3519,20.4912,20.1172,20.4326,435500.0],["2007-05-14",20.462,20.4987,20.102,20.1828,307400.0],["2007-05-15",20.2048,20.4546,20.0064,20.1534,428200.0],["2007-05-16",20.1901,20.4105,20.0211,20.4105,321800.0],["2007-05-17",20.2783,20.4105,20.2122,20.2709,308100.0],["2007-05-18",20.2709,20.5722,20.0579,20.5648,475100.0],["2007-05-21",20.4987,20.9542,20.462,20.8808,655400.0],["2007-05-22",20.9028,21.3216,20.8293,21.1967,605500.0],["2007-05-23",21.2555,21.4318,21.1599,21.2775,1557700.0],["2007-05-24",21.2775,21.8506,21.2628,21.3069,908900.0],["2007-05-25",21.3804,21.6522,21.1967,21.3142,405000.0],["2007-05-29",21.4318,21.9534,21.3583,21.9314,676100.0],["2007-05-30",21.8212,22.0196,21.6743,22.0196,761400.0],["2007-05-31",22.0196,22.2253,21.9167,22.093,539700.0],["2007-06-01",22.1886,22.3575,22.1445,22.2473,387300.0],["2007-06-04",22.2253,22.431,22.1004,22.1151,835400.0],["2007-06-05",22.071,22.071,21.7183,21.7992,564100.0],["2007-06-06",21.6743,21.9241,21.52,21.8432,524500.0],["2007-06-07",21.7404,21.8653,21.5126,21.564,616900.0],["2007-06-08",21.5053,21.8726,21.2261,21.8139,716500.0],["2007-06-11",21.7477,21.8506,21.6008,21.6743,487200.0],["2007-06-12",21.5641,21.9608,21.4538,21.6155,552000.0],["2007-06-13",21.6596,22.0416,21.4538,21.9534,378800.0],["2007-06-14",21.9535,22.2106,21.9461,22.0122,315600.0],["2007-06-15",22.6735,22.7763,22.1959,22.2547,753500.0],["2007-06-18",22.2988,22.5118,22.1298,22.3649,387900.0],["2007-06-19",22.3208,22.7249,22.0783,22.5853,359800.0],["2007-06-20",22.6294,22.8792,22.4384,22.5633,521000.0],["2007-06-21",22.4898,22.7176,22.2841,22.5559,229500.0],["2007-06-22",22.5559,22.7543,22.4163,22.4237,865600.0],["2007-06-25",22.431,22.6514,22.1445,22.1959,502500.0],["2007-06-26",22.3282,22.4237,22.1518,22.3135,565700.0],["2007-06-27",22.1518,22.938,22.049,22.9306,373900.0],["2007-06-28",22.938,23.298,22.8498,22.9012,569400.0],["2007-06-29",22.9968,23.0555,22.4531,22.4824,393900.0],["2007-07-02",22.6294,22.7616,22.578,22.7616,705500.0],["2007-07-03",22.8498,22.8865,22.5706,22.6074,256400.0],["2007-07-05",22.5633,22.6661,22.3135,22.4824,635100.0],["2007-07-06",22.5045,22.6661,22.2841,22.5045,581700.0],["2007-07-09",22.5706,22.7323,22.3355,22.7176,542300.0],["2007-07-10",22.5706,22.5706,22.0783,22.1004,387700.0],["2007-07-11",22.0269,22.24,21.9975,22.24,412500.0],["2007-07-12",22.3355,22.4531,22.1959,22.3943,547900.0],["2007-07-13",22.3355,22.5045,22.1886,22.4751,345300.0],["2007-07-16",22.3869,22.7616,22.3281,22.3796,376900.0],["2007-07-17",22.4384,22.7102,22.3502,22.4384,445600.0],["2007-07-18",22.3649,22.5706,22.1077,22.5265,712000.0],["2007-07-19",22.5633,22.6,22.3061,22.3208,460200.0],["2007-07-20",22.2694,22.3282,21.8726,21.9828,822500.0],["2007-07-23",22.0416,22.2253,22.0049,22.1151,787900.0],["2007-07-24",21.8212,21.9167,21.2848,21.3804,570400.0],["2007-07-25",21.3804,22.0269,21.3436,21.52,773000.0],["2007-07-26",20.9836,21.1012,20.5942,20.8881,1353100.0],["2007-07-27",20.7852,20.9836,20.3297,20.3371,656700.0],["2007-07-30",20.3591,20.8146,19.933,20.7338,987700.0],["2007-07-31",20.9028,20.9028,20.0652,20.0946,839800.0],["2007-08-01",19.9697,20.4105,19.7566,20.3591,642100.0],["2007-08-02",20.3738,20.6603,20.2709,20.6163,588300.0],["2007-08-03",20.5722,20.6089,19.9477,19.9844,800100.0],["2007-08-06",20.0358,20.4767,19.6905,20.3591,689400.0],["2007-08-07",20.2342,20.4399,19.786,20.1534,747900.0],["2007-08-08",20.3591,20.7999,19.8007,20.4326,977700.0],["2007-08-09",19.8521,20.1387,18.6986,19.6538,1056100.0],["2007-08-10",19.3599,21.4612,19.1836,21.1012,1425300.0],["2007-08-13",21.3441,21.4251,20.8067,20.8803,637200.0],["2007-08-14",20.9981,21.3441,20.3575,20.3575,714200.0],["2007-08-15",20.387,20.9097,20.1882,20.2471,618100.0],["2007-08-16",20.2471,20.8435,19.9379,20.5932,839500.0],["2007-08-17",21.7123,21.7123,20.5343,20.7478,918800.0],["2007-08-20",20.4459,20.8509,20.4017,20.6373,562700.0],["2007-08-21",20.5342,20.7772,20.4238,20.6079,500200.0],["2007-08-22",20.7993,20.9097,20.5563,20.8067,544800.0],["2007-08-23",20.8288,20.8656,20.4164,20.6079,511400.0],["2007-08-24",20.5195,20.7404,20.5048,20.7404,488900.0],["2007-08-27",20.6447,20.6815,20.5122,20.6005,390600.0],["2007-08-28",20.4459,20.6152,20.2324,20.2545,352100.0],["2007-08-29",20.3723,20.7772,20.2618,20.7183,297300.0],["2007-08-30",20.4753,20.711,20.4385,20.5637,399300.0],["2007-08-31",20.7257,20.7625,20.4606,20.6668,442900.0],["2007-09-04",20.6152,20.7772,20.5637,20.6668,322600.0],["2007-09-05",20.4459,20.5711,20.063,20.0704,556600.0],["2007-09-06",20.0778,20.1735,19.9158,20.1514,327100.0],["2007-09-07",19.8495,20.1219,19.6434,19.717,447600.0],["2007-09-10",19.8422,19.9968,19.4225,19.8348,389000.0],["2007-09-11",19.879,19.9526,19.5698,19.8348,687800.0],["2007-09-12",19.7538,20.2397,19.7538,20.0483,714200.0],["2007-09-13",20.1661,20.1882,19.7317,19.7465,582300.0],["2007-09-14",19.6066,19.8422,19.4372,19.7759,446400.0],["2007-09-17",19.7612,19.7685,19.2237,19.2237,231100.0],["2007-09-18",19.3415,20.0483,19.3415,20.0483,439700.0],["2007-09-19",20.2471,20.3502,19.9894,20.0483,509000.0],["2007-09-20",19.96,20.063,19.7391,19.8643,339500.0],["2007-09-21",20.0557,20.0557,19.474,19.9011,775000.0],["2007-09-24",19.9526,19.9821,19.5256,19.5845,373700.0],["2007-09-25",19.4593,19.7759,19.4372,19.7096,280800.0],["2007-09-26",19.8864,20.225,19.798,20.0631,239900.0],["2007-09-27",20.1735,20.4533,20.0778,20.3649,341100.0],["2007-09-28",20.3355,20.4606,20.0925,20.1219,361200.0],["2007-10-01",20.1735,20.6079,20.1735,20.5416,464200.0],["2007-10-02",20.5711,20.6889,20.4238,20.6594,257800.0],["2007-10-03",20.5343,20.8361,20.4312,20.711,313900.0],["2007-10-04",20.711,21.1674,20.711,21.0496,335400.0],["2007-10-05",21.2558,21.6902,21.0644,21.5429,310300.0],["2007-10-08",21.5577,21.5945,21.3515,21.4472,170600.0],["2007-10-09",21.4767,21.5577,21.219,21.5577,167000.0],["2007-10-10",21.4472,21.484,21.2779,21.3883,178000.0],["2007-10-11",21.4251,21.6534,20.814,21.0349,347200.0],["2007-10-12",21.0055,21.3736,20.9466,21.0275,191400.0],["2007-10-15",20.9907,21.0938,20.4827,20.8508,338700.0],["2007-10-16",20.8729,21.0202,20.63,20.7404,182100.0],["2007-10-17",21.0791,21.1233,20.4827,20.8288,250000.0],["2007-10-18",20.7919,20.9686,20.6962,20.8508,232500.0],["2007-10-19",20.7993,20.9466,20.2103,20.2545,363400.0],["2007-10-22",20.122,20.8067,20.0631,20.6226,566900.0],["2007-10-23",20.6594,20.733,20.1735,20.3796,390800.0],["2007-10-24",20.2177,20.4312,19.6949,20.2913,551200.0],["2007-10-25",20.3796,20.6005,20.1514,20.2324,475800.0],["2007-10-26",20.5048,20.9392,20.468,20.895,529300.0],["2007-10-29",21.1233,21.5356,21.1085,21.3,569800.0],["2007-10-30",21.4987,21.646,21.1748,21.3,558500.0],["2007-10-31",21.3147,21.4399,21.0202,21.381,508400.0],["2007-11-01",21.1306,21.1674,20.1735,20.2103,651200.0],["2007-11-02",20.2471,20.5122,19.8274,20.3355,417200.0],["2007-11-05",20.2839,20.2839,19.8422,20.0851,438300.0],["2007-11-06",20.0999,20.4974,19.5992,20.468,534300.0],["2007-11-07",20.4238,20.4238,19.6802,19.6876,807500.0],["2007-11-08",19.8495,20.1514,19.5256,20.0778,604900.0],["2007-11-09",19.9302,20.2696,19.7014,19.9597,510800.0],["2007-11-12",19.9081,20.5205,19.849,20.2549,703800.0],["2007-11-13",20.432,20.5205,20.2991,20.5057,452900.0],["2007-11-14",20.5869,20.6312,20.1811,20.2844,513300.0],["2007-11-15",20.218,20.4467,19.8859,19.9597,551800.0],["2007-11-16",19.9523,20.218,19.8564,20.1516,835700.0],["2007-11-19",19.9745,20.1811,19.9228,20.0114,408600.0],["2007-11-20",19.9376,20.2844,19.8269,20.1737,519200.0],["2007-11-21",19.9966,20.2549,19.8638,19.8638,482100.0],["2007-11-23",19.945,20.2032,19.8564,20.1368,78500.0],["2007-11-26",20.063,20.1294,19.7457,19.7457,626300.0],["2007-11-27",19.7974,20.1368,19.7531,20.0556,509500.0],["2007-11-28",20.1663,20.9411,20.063,20.9411,603200.0],["2007-11-29",20.8452,21.0075,20.5869,20.6607,362700.0],["2007-11-30",20.8304,20.8747,20.5057,20.6312,441700.0],["2007-12-03",20.5279,20.6459,20.1958,20.3434,336600.0],["2007-12-04",20.1442,20.2106,19.9671,20.0187,237800.0],["2007-12-05",20.2991,20.2991,19.9376,20.0114,318500.0],["2007-12-06",19.9745,20.7124,19.8785,20.7124,339400.0],["2007-12-07",20.8009,20.8747,20.5353,20.7861,303900.0],["2007-12-10",20.8821,21.3027,20.705,21.3027,294700.0],["2007-12-11",21.3396,21.5535,20.8009,20.823,374600.0],["2007-12-12",21.2584,21.5093,20.8747,21.0444,356300.0],["2007-12-13",20.8673,21.2067,20.8673,21.192,270900.0],["2007-12-14",21.1403,21.1477,20.6828,20.6902,323400.0],["2007-12-17",20.5426,20.8304,20.491,20.5795,308400.0],["2007-12-18",20.7714,20.8821,20.3139,20.8304,357100.0],["2007-12-19",20.9116,21.1772,20.8599,21.0665,296400.0],["2007-12-20",21.2584,21.8044,21.2141,21.797,385800.0],["2007-12-21",22.1881,22.3431,21.3174,21.3174,1103800.0],["2007-12-24",21.6495,21.9889,21.251,21.9889,186900.0],["2007-12-26",21.9077,22.2398,21.8487,22.0701,388400.0],["2007-12-27",22.0996,22.1955,21.5683,21.5683,272600.0],["2007-12-28",21.7011,21.952,21.5683,21.7011,254000.0],["2007-12-31",21.6273,21.7011,21.2805,21.2805,309700.0],["2008-01-02",21.1551,21.3617,20.8821,21.2362,383100.0],["2008-01-03",21.2953,21.5388,21.2289,21.3764,364500.0],["2008-01-04",21.1403,21.7675,21.1034,21.6642,641900.0],["2008-01-07",21.679,22.38,21.5831,22.0258,663000.0],["2008-01-08",22.0553,22.3283,21.7233,21.7454,663500.0],["2008-01-09",21.5683,22.4242,21.406,22.2398,596600.0],["2008-01-10",22.1143,22.867,22.0258,22.653,726600.0],["2008-01-11",22.5128,22.9112,22.4464,22.4611,501100.0],["2008-01-14",22.653,22.653,21.8634,21.9594,410700.0],["2008-01-15",21.8118,22.0479,21.6937,21.7454,508600.0],["2008-01-16",21.6126,22.594,21.6126,22.3209,675600.0],["2008-01-17",22.3873,22.4833,21.6716,21.6716,814400.0],["2008-01-18",21.7159,21.8561,21.3174,21.5904,751800.0],["2008-01-22",20.7345,22.0258,20.4836,21.1182,775800.0],["2008-01-23",20.6386,21.2658,20.4024,21.1772,670200.0],["2008-01-24",21.3248,21.3248,20.4984,20.5057,709100.0],["2008-01-25",20.609,20.7714,20.3213,20.3803,371100.0],["2008-01-28",20.3729,20.4762,19.9228,20.3655,589200.0],["2008-01-29",20.4393,20.4393,20.1442,20.2475,392900.0],["2008-01-30",19.6793,19.6793,17.1262,17.3255,2412100.0],["2008-01-31",17.0451,18.6463,15.2815,18.2847,1639800.0],["2008-02-01",18.329,18.388,18.0043,18.2552,1312400.0],["2008-02-04",18.2921,18.3954,17.9453,18.0929,1152800.0],["2008-02-05",17.8198,18.1298,17.7903,17.8125,1008100.0],["2008-02-06",18.0043,18.0191,17.4952,17.5468,757200.0],["2008-02-07",17.4731,17.7903,17.3476,17.4435,805200.0],["2008-02-08",17.4139,17.5397,17.0145,17.1624,824900.0],["2008-02-11",17.1624,17.4509,16.9109,17.4287,999600.0],["2008-02-12",17.5915,17.9392,17.4287,17.806,714700.0],["2008-02-13",17.991,18.0575,17.8134,17.9318,614700.0],["2008-02-14",17.9688,17.9688,17.5323,17.5693,753000.0],["2008-02-15",17.4213,17.5027,17.2142,17.4657,821300.0],["2008-02-19",17.6137,17.8282,17.5693,17.5841,480900.0],["2008-02-20",17.4583,17.843,17.3918,17.7986,840000.0],["2008-02-21",17.9244,18.2868,17.5693,17.6137,477400.0],["2008-02-22",17.7025,17.7616,17.4361,17.5989,616600.0],["2008-02-25",17.5545,18.1093,17.4657,18.0427,697500.0],["2008-02-26",18.0501,18.5754,18.0501,18.2647,689300.0],["2008-02-27",18.1537,18.5162,17.991,18.3534,551200.0],["2008-02-28",18.3312,18.5606,18.1685,18.2351,439000.0],["2008-02-29",18.0797,18.3238,17.8948,18.2129,722800.0],["2008-03-03",18.1389,18.1759,17.732,18.0131,638000.0],["2008-03-04",17.8134,18.3238,17.7542,18.2277,487600.0],["2008-03-05",18.2721,18.3165,18.0871,18.2721,547200.0],["2008-03-06",18.1389,18.4644,18.1389,18.2721,899900.0],["2008-03-07",18.2351,18.7307,18.1389,18.3978,802700.0],["2008-03-10",18.3904,18.4348,18.1833,18.2055,597900.0],["2008-03-11",18.6567,18.8343,18.346,18.8343,730500.0],["2008-03-12",19.0414,19.1746,18.7603,18.8713,446100.0],["2008-03-13",18.642,19.1894,18.5458,19.0932,478800.0],["2008-03-14",19.648,20.1289,18.9009,19.5371,970900.0],["2008-03-17",19.1598,19.685,19.1598,19.4409,672500.0],["2008-03-18",19.722,20.4026,19.6406,20.3804,770000.0],["2008-03-19",20.5209,20.7503,20.1658,20.1658,681700.0],["2008-03-20",20.5061,20.5061,19.7516,19.9661,1505100.0],["2008-03-24",19.9735,20.3212,19.759,19.9735,624200.0],["2008-03-25",19.8995,20.0475,19.7812,19.8921,553500.0],["2008-03-26",19.7812,19.8699,19.4853,19.6406,460300.0],["2008-03-27",19.7146,19.9291,19.6184,19.6998,449700.0],["2008-03-28",19.796,20.1067,19.5666,19.6258,383300.0],["2008-03-31",19.6554,19.9661,19.3817,19.8477,581300.0],["2008-04-01",19.9587,20.299,19.7812,20.299,562300.0],["2008-04-02",20.373,20.5653,20.2546,20.3878,433900.0],["2008-04-03",20.2324,20.3508,19.8182,19.8921,541000.0],["2008-04-04",19.8995,20.1732,19.8699,20.0179,407000.0],["2008-04-07",20.0919,20.1733,19.9143,20.0031,279500.0],["2008-04-08",19.8995,19.9291,19.6702,19.8477,402300.0],["2008-04-09",19.9513,20.3138,19.8995,19.9291,361300.0],["2008-04-10",19.8847,20.0253,19.8034,19.9735,355600.0],["2008-04-11",19.8034,19.8256,19.2929,19.3447,378700.0],["2008-04-14",19.3299,19.3965,19.0118,19.0636,462600.0],["2008-04-15",19.1746,19.3891,19.0932,19.2338,899800.0],["2008-04-16",19.4113,19.5962,19.2781,19.5888,435900.0],["2008-04-17",19.5518,19.5962,19.0118,19.5297,547300.0],["2008-04-18",19.7516,20.1585,19.7516,19.9069,382400.0],["2008-04-21",19.7072,19.9069,19.5445,19.8552,272400.0],["2008-04-22",19.6998,19.7146,18.7899,19.0636,762700.0],["2008-04-23",19.108,19.7442,19.0784,19.4483,338900.0],["2008-04-24",19.4335,20.1363,19.1598,19.796,424300.0],["2008-04-25",19.8404,20.1954,19.7664,19.9587,285400.0],["2008-04-28",19.9957,20.2842,19.8551,20.1954,248500.0],["2008-04-29",20.2102,20.5727,20.1141,20.4396,448200.0],["2008-04-30",20.5505,21.0757,20.4987,20.4987,385200.0],["2008-05-01",20.4396,21.1571,20.373,21.1571,259000.0],["2008-05-02",21.2755,21.2755,20.6023,20.6467,286000.0],["2008-05-05",20.6393,20.6689,20.336,20.3952,473300.0],["2008-05-06",20.2842,20.5579,20.1215,20.3878,670300.0],["2008-05-07",20.0327,22.903,20.0327,22.1188,1989900.0],["2008-05-08",22.1188,22.3851,21.8525,22.0079,1009400.0],["2008-05-09",21.9857,23.0065,21.9857,22.9399,846500.0],["2008-05-12",23.1401,23.4217,23.0215,23.3476,562200.0],["2008-05-13",23.3476,23.5477,23.1401,23.4069,455800.0],["2008-05-14",23.4366,23.7034,23.2735,23.3921,663100.0],["2008-05-15",23.4588,23.6367,23.229,23.607,358200.0],["2008-05-16",23.7478,23.7478,23.1327,23.355,451400.0],["2008-05-19",23.2068,23.4736,22.977,23.3698,382100.0],["2008-05-20",23.2883,23.5329,22.9325,23.1697,481500.0],["2008-05-21",23.3106,23.5996,22.7695,22.8584,492100.0],["2008-05-22",22.8362,23.3698,22.8362,23.3624,348800.0],["2008-05-23",23.1771,23.229,22.5175,22.6805,500700.0],["2008-05-27",22.7102,22.8288,22.6879,22.8139,787400.0],["2008-05-28",22.8658,22.9251,22.5323,22.6361,517700.0],["2008-05-29",22.5101,22.6435,21.0721,22.347,1117500.0],["2008-05-30",22.3692,22.6064,22.0876,22.4211,452500.0],["2008-06-02",22.3915,22.4656,21.9393,22.3692,440000.0],["2008-06-03",22.4063,22.8807,22.3322,22.6361,479200.0],["2008-06-04",22.6064,23.7182,22.5397,23.4662,636300.0],["2008-06-05",23.5329,24.5261,23.4217,24.5113,1236000.0],["2008-06-06",24.3704,24.5187,24.0814,24.3408,746700.0],["2008-06-09",24.452,24.452,23.7997,24.1407,554600.0],["2008-06-10",23.9183,24.3853,23.8664,24.2667,665600.0],["2008-06-11",22.7176,23.1178,22.221,22.6064,1350900.0],["2008-06-12",22.6879,22.977,22.6064,22.7176,481600.0],["2008-06-13",22.9622,22.977,22.4359,22.9103,526900.0],["2008-06-16",22.7621,22.9177,22.2358,22.8807,460400.0],["2008-06-17",22.9029,22.9696,22.4804,22.5027,549800.0],["2008-06-18",22.473,22.7695,22.2358,22.2877,458800.0],["2008-06-19",22.2729,22.5768,21.9542,22.5619,447700.0],["2008-06-20",22.473,22.4804,21.7689,21.8875,1177700.0],["2008-06-23",21.9616,22.473,21.8504,21.8875,390900.0],["2008-06-24",21.7392,21.8282,21.3538,21.5317,420300.0],["2008-06-25",21.5687,22.1913,21.4353,22.0653,396300.0],["2008-06-26",21.843,21.9171,21.5391,21.628,451500.0],["2008-06-27",21.6947,21.9171,21.2204,21.8282,1289400.0],["2008-06-30",21.6206,21.6206,21.1833,21.3167,713600.0],["2008-07-01",20.9387,21.4501,20.9091,21.3909,522000.0],["2008-07-02",21.4205,21.5391,21.0277,21.25,913700.0],["2008-07-03",21.2574,21.7392,21.0721,21.4872,267800.0],["2008-07-07",21.6429,21.6429,20.961,21.1759,427300.0],["2008-07-08",21.2797,22.1246,21.2352,22.1246,613100.0],["2008-07-09",22.0876,22.5916,21.9319,22.0135,612500.0],["2008-07-10",22.1913,22.6287,22.1172,22.5027,365900.0],["2008-07-11",22.2358,22.9399,22.132,22.8288,412800.0],["2008-07-14",22.9474,22.9844,22.4433,22.5916,432900.0],["2008-07-15",22.4211,23.1475,22.1469,22.8658,667200.0],["2008-07-16",22.977,23.3698,22.8658,23.2068,362700.0],["2008-07-17",23.2883,23.6515,22.9696,23.4588,412400.0],["2008-07-18",23.4662,23.57,22.8807,23.3847,390900.0],["2008-07-21",23.444,23.5033,23.0882,23.2957,195000.0],["2008-07-22",23.229,23.6293,23.1623,23.5922,539700.0],["2008-07-23",23.5626,23.7034,23.3402,23.5477,362500.0],["2008-07-24",23.607,24.3853,23.5329,24.3705,597100.0],["2008-07-25",24.452,24.6447,24.1852,24.5187,543600.0],["2008-07-28",24.3556,24.489,22.8584,23.4514,839000.0],["2008-07-29",23.3698,23.9257,23.3698,23.5329,519300.0],["2008-07-30",25.2673,26.935,25.0746,25.9937,2226400.0],["2008-07-31",26.0455,26.4606,25.2376,25.3266,1157400.0],["2008-08-01",25.2747,26.2234,25.2747,26.1567,841400.0],["2008-08-04",26.1419,26.7719,26.1419,26.4754,732000.0],["2008-08-05",26.5866,27.8318,26.4236,27.7725,1152900.0],["2008-08-06",27.7281,27.8022,26.9498,27.0387,678200.0],["2008-08-07",26.7719,26.935,26.6015,26.8461,616900.0],["2008-08-08",26.7793,27.2166,26.557,27.1647,657800.0],["2008-08-11",27.2759,28.1431,27.2759,27.8022,534400.0],["2008-08-12",28.0547,28.0547,27.2005,27.4531,383900.0],["2008-08-13",27.4605,27.9805,27.4605,27.9136,371100.0],["2008-08-14",27.6685,27.8542,27.4976,27.8022,611000.0],["2008-08-15",28.077,28.2107,27.6685,28.0696,633400.0],["2008-08-18",28.1216,28.3593,27.6313,27.765,549500.0],["2008-08-19",27.6016,28.077,27.5199,27.8022,343800.0],["2008-08-20",27.8542,28.2256,27.5199,27.8393,382900.0],["2008-08-21",27.6016,27.6091,26.9183,27.1411,437700.0],["2008-08-22",27.1857,28.1959,27.0965,28.1142,367400.0],["2008-08-25",27.869,27.9062,26.8737,27.0148,492600.0],["2008-08-26",26.9851,27.2525,26.5395,26.7326,513100.0],["2008-08-27",26.4355,26.7549,26.2869,26.7326,623400.0],["2008-08-28",26.9108,27.4754,26.6731,27.4754,629900.0],["2008-08-29",27.4828,27.5645,27.2451,27.3119,528100.0],["2008-09-02",27.5645,28.2256,27.2674,27.5496,524200.0],["2008-09-03",27.4382,28.2256,27.2525,28.181,585600.0],["2008-09-04",27.869,28.1587,27.4011,27.4085,559900.0],["2008-09-05",27.3417,27.5051,26.9406,27.3119,384000.0],["2008-09-08",28.0547,28.2181,27.4531,28.0102,488500.0],["2008-09-09",28.1216,28.8941,28.0993,28.3815,1080900.0],["2008-09-10",28.7158,28.9164,27.973,28.0919,458200.0],["2008-09-11",28.025,28.1216,27.3714,27.8096,719900.0],["2008-09-12",27.6165,27.7205,27.2005,27.4308,540700.0],["2008-09-15",26.7771,27.3714,25.8487,26.896,460400.0],["2008-09-16",26.584,27.5199,26.3612,27.5199,594200.0],["2008-09-17",27.4754,27.4754,25.9452,25.9452,647300.0],["2008-09-18",26.3612,27.3491,25.507,27.0965,1021100.0],["2008-09-19",27.052,28.8569,26.6434,28.1216,1381200.0],["2008-09-22",27.8022,28.5004,27.4828,27.6091,499800.0],["2008-09-23",27.7056,28.4484,27.6239,27.8022,649300.0],["2008-09-24",27.8913,27.973,27.1857,27.5051,414700.0],["2008-09-25",27.6091,28.077,27.4457,27.6388,384800.0],["2008-09-26",27.3639,28.5821,27.3194,28.5078,527000.0],["2008-09-29",28.2256,28.4484,27.156,27.156,892900.0],["2008-09-30",27.6314,28.0547,26.5098,27.9136,811500.0],["2008-10-01",27.7576,27.9062,26.5097,26.8217,458800.0],["2008-10-02",26.688,27.156,26.2869,26.4652,467200.0],["2008-10-03",26.6509,26.844,25.3139,25.3287,579000.0],["2008-10-06",25.2545,25.2545,23.2712,24.6231,935200.0],["2008-10-07",24.6231,24.8459,23.3901,23.3901,654400.0],["2008-10-08",22.937,23.9546,22.1348,23.2935,1110000.0],["2008-10-09",23.5312,23.7689,21.6594,21.6594,1112000.0],["2008-10-10",20.9389,22.3799,20.1887,21.8525,1436700.0],["2008-10-13",22.1719,24.2146,21.9788,24.2146,1318100.0],["2008-10-14",24.7716,25.3584,23.7243,24.1477,1219300.0],["2008-10-15",23.8209,23.9472,22.1571,22.1571,696500.0],["2008-10-16",22.2462,25.0985,21.5331,24.5785,1685600.0],["2008-10-17",24.2146,24.8459,23.4272,23.9249,1089800.0],["2008-10-20",24.4225,24.9053,23.6501,24.9053,820000.0],["2008-10-21",24.8979,24.8979,23.2935,23.7243,1174700.0],["2008-10-22",23.0558,23.7169,22.8701,23.1153,717800.0],["2008-10-23",23.1821,23.7615,22.0382,23.1153,802200.0],["2008-10-24",21.4143,23.3901,20.6047,23.0187,894700.0],["2008-10-27",22.6547,23.2267,21.9417,21.9491,759000.0],["2008-10-28",22.2388,22.4245,21.2509,22.417,1358400.0],["2008-10-29",22.2611,24.2963,22.2462,23.7392,1106500.0],["2008-10-30",25.5441,27.9359,24.3483,24.534,2431500.0],["2008-10-31",24.4894,25.7595,24.0883,25.2842,1070300.0],["2008-11-03",25.2842,26.1087,25.1579,26.0715,704300.0],["2008-11-04",26.5172,26.5543,25.7075,26.324,637600.0],["2008-11-05",26.1087,26.5246,25.3659,25.6333,1071000.0],["2008-11-06",25.6109,26.1098,24.6654,24.792,897900.0],["2008-11-07",24.4644,25.529,23.6157,24.7473,574800.0],["2008-11-10",25.2759,25.596,24.3155,24.6654,586800.0],["2008-11-11",24.9037,24.9334,23.6752,23.8911,800500.0],["2008-11-12",23.5784,24.3155,23.2285,23.2806,754100.0],["2008-11-13",22.8935,23.6454,21.9108,23.0796,1545000.0],["2008-11-14",22.5808,23.7794,22.3351,22.8637,1019900.0],["2008-11-17",22.7148,23.5487,22.5585,23.2881,1044200.0],["2008-11-18",23.2732,23.6305,22.3426,23.0349,886900.0],["2008-11-19",22.9903,23.4221,21.9182,21.9629,835300.0],["2008-11-20",21.7916,21.8884,19.5209,19.64,1330000.0],["2008-11-21",20.1835,20.5706,19.3943,20.3771,1493000.0],["2008-11-24",20.5632,20.5632,19.3869,20.1761,1474500.0],["2008-11-25",20.4069,20.6451,19.9676,20.2803,1669200.0],["2008-11-26",19.5656,20.7717,19.5656,20.7047,539200.0],["2008-11-28",20.2728,20.7047,20.1165,20.5855,237800.0],["2008-12-01",20.2654,20.2654,18.9774,19.0742,743100.0],["2008-12-02",19.4018,20.2654,19.0519,19.7294,1425500.0],["2008-12-03",19.506,21.0546,18.7466,20.6153,1694300.0],["2008-12-04",20.4217,21.1588,19.4688,19.975,965000.0],["2008-12-05",19.4688,20.8982,19.1859,20.1612,802400.0],["2008-12-08",20.6004,21.5757,20.176,21.1067,1160300.0],["2008-12-09",20.8982,21.1216,19.7591,19.9453,839900.0],["2008-12-10",20.1612,20.2728,19.171,19.4986,1162600.0],["2008-12-11",19.64,19.9899,19.171,19.4018,601700.0],["2008-12-12",19.3199,20.1091,18.9923,19.7517,788100.0],["2008-12-15",19.7591,19.8708,18.62,18.7987,842100.0],["2008-12-16",19.0816,19.1933,18.2776,18.5605,1648500.0],["2008-12-17",18.5233,18.8732,18.352,18.5233,1707200.0],["2008-12-18",18.5754,18.687,18.1138,18.6498,1691900.0],["2008-12-19",18.9178,19.1338,18.3893,18.4786,1815600.0],["2008-12-22",18.5233,18.5233,17.9053,18.2701,1395800.0],["2008-12-23",18.3371,18.5456,16.9077,17.2204,1504700.0],["2008-12-24",17.3395,17.4884,17.0417,17.3544,827400.0],["2008-12-26",17.3544,17.6373,17.2129,17.4735,674800.0],["2008-12-29",17.5256,17.5554,16.193,16.595,1297300.0],["2008-12-30",16.6694,17.2725,16.6099,17.2502,668500.0],["2008-12-31",17.2501,17.8904,17.2501,17.7862,841500.0],["2009-01-02",18.0021,18.0021,17.3172,17.7936,712100.0],["2009-01-05",17.7415,17.8681,17.4437,17.7043,1288200.0],["2009-01-06",17.7639,17.9053,17.4958,17.7043,1216500.0],["2009-01-07",17.5256,17.9202,17.3469,17.7118,1124600.0],["2009-01-08",17.4884,17.5852,16.8928,17.1385,2470400.0],["2009-01-09",17.131,17.2576,16.7513,16.9672,1240800.0],["2009-01-12",16.9821,17.5703,16.7588,17.3991,863800.0],["2009-01-13",17.4288,18.7168,17.0566,18.017,1916400.0],["2009-01-14",17.6522,17.95,17.4735,17.5256,1084100.0],["2009-01-15",17.4139,17.9202,17.2874,17.7936,873100.0],["2009-01-16",17.9128,17.9128,17.548,17.8383,680900.0],["2009-01-20",17.8011,17.8011,17.2055,17.3395,1473200.0],["2009-01-21",17.4958,17.7118,17.3246,17.5256,1147900.0],["2009-01-22",17.2129,17.6224,17.1087,17.4735,778700.0],["2009-01-23",17.0491,17.7415,16.8481,17.7266,959400.0],["2009-01-26",17.749,18.1659,17.682,18.0617,1464900.0],["2009-01-27",20.526,20.526,18.6722,19.305,2687600.0],["2009-01-28",19.4986,20.2877,19.3422,19.9378,977800.0],["2009-01-29",19.8559,20.3473,19.6177,19.7294,846000.0],["2009-01-30",19.5656,20.1612,19.5507,19.8038,1012100.0],["2009-02-02",19.6251,20.4739,19.6177,20.3845,965100.0],["2009-02-03",20.4739,20.4962,19.8113,20.3324,874700.0],["2009-02-04",20.4962,20.8312,20.1388,20.1761,468500.0],["2009-02-05",20.1537,20.7195,20.1016,20.5781,596300.0],["2009-02-06",20.5706,21.0248,20.4888,20.9131,494300.0],["2009-02-09",20.9504,20.9803,20.5398,20.8459,391000.0],["2009-02-10",20.7787,20.9579,19.9425,20.0993,741200.0],["2009-02-11",20.1665,20.5174,20.1665,20.4054,293900.0],["2009-02-12",20.174,20.6593,20.0321,20.5398,506600.0],["2009-02-13",20.495,20.8384,20.3979,20.4203,311700.0],["2009-02-17",19.8305,20.2486,19.8305,19.9425,413500.0],["2009-02-18",20.0022,20.0694,19.5094,19.7782,430900.0],["2009-02-19",19.935,20.062,19.7708,19.7857,471800.0],["2009-02-20",19.5617,20.1292,19.2631,19.7633,709200.0],["2009-02-23",19.8902,19.9425,19.2033,19.2332,605600.0],["2009-02-24",19.4348,19.5244,18.9271,19.4273,586800.0],["2009-02-25",19.278,19.3303,18.5164,18.8225,844200.0],["2009-02-26",18.9345,18.9644,17.6877,17.725,651100.0],["2009-02-27",17.4413,17.5309,17.2173,17.2173,975500.0],["2009-03-02",16.956,17.0157,15.4851,15.5,1142100.0],["2009-03-03",15.5224,15.7315,15.0595,15.4179,1248000.0],["2009-03-04",15.5448,15.9032,15.1342,15.6344,1103100.0],["2009-03-05",15.4104,15.5598,15.0222,15.0222,709000.0],["2009-03-06",15.0894,15.403,14.8281,15.3881,1018500.0],["2009-03-09",15.2313,15.2313,14.3353,14.3726,867000.0],["2009-03-10",14.5892,14.9998,14.5518,14.9923,666500.0],["2009-03-11",15.0297,15.3059,14.5742,14.7907,458800.0],["2009-03-12",14.6265,15.5971,14.4174,15.4702,623400.0],["2009-03-13",15.4702,15.948,15.3059,15.7838,358500.0],["2009-03-16",15.9406,16.06,15.6792,15.7315,403500.0],["2009-03-17",15.7315,16.1571,15.4702,16.1571,542300.0],["2009-03-18",15.9704,16.8962,15.9704,16.5677,679600.0],["2009-03-19",16.7395,16.7395,16.1944,16.284,612900.0],["2009-03-20",15.9182,16.62,15.8435,16.2093,685000.0],["2009-03-23",16.4632,16.5379,16.0003,16.5379,502400.0],["2009-03-24",16.3213,16.6125,16.2541,16.3363,409700.0],["2009-03-25",16.4259,17.0232,16.3437,16.7768,764800.0],["2009-03-26",16.8365,17.837,16.7693,17.8221,989800.0],["2009-03-27",17.8893,17.9639,17.4413,17.5533,537700.0],["2009-03-30",17.0978,17.2994,16.6499,17.0008,515400.0],["2009-03-31",17.2024,17.7997,17.068,17.3815,460700.0],["2009-04-01",17.0232,17.1128,16.5901,17.0829,525800.0],["2009-04-02",17.3368,18.0386,17.2322,17.9191,609500.0],["2009-04-03",18.0013,18.0983,17.6205,17.9565,549600.0],["2009-04-06",17.837,18.0461,17.4935,17.725,664900.0],["2009-04-07",17.6727,18.1506,17.5831,17.837,530000.0],["2009-04-08",17.9714,18.5463,17.9042,18.4119,596700.0],["2009-04-09",18.7031,18.9271,18.5463,18.83,467600.0],["2009-04-13",18.6359,18.8524,18.4716,18.6732,624300.0],["2009-04-14",18.5314,18.6135,18.2252,18.3298,545900.0],["2009-04-15",18.285,18.733,18.2476,18.5911,656900.0],["2009-04-16",18.7703,19.0839,18.6434,18.8972,625200.0],["2009-04-17",18.942,19.3452,18.8449,19.2855,523600.0],["2009-04-20",18.9271,19.278,18.3895,18.4791,473500.0],["2009-04-21",18.3746,18.8002,17.9639,18.0685,730400.0],["2009-04-22",17.9266,18.2029,17.7773,17.8818,541400.0],["2009-04-23",17.8669,17.8669,17.0232,17.1352,853500.0],["2009-04-24",17.1501,17.2024,16.8365,17.0754,659900.0],["2009-04-27",17.5234,17.6205,16.9112,17.2322,1076000.0],["2009-04-28",17.1426,17.6205,17.1202,17.18,728400.0],["2009-04-29",17.4413,18.061,16.8813,17.9863,1163400.0],["2009-04-30",18.1879,18.3522,17.8818,17.9938,600300.0],["2009-05-01",17.8445,18.1581,17.725,17.9714,501100.0],["2009-05-04",18.0087,18.3148,17.6802,18.2999,651300.0],["2009-05-05",18.1058,18.2626,17.5981,17.7399,1174700.0],["2009-05-06",17.9341,18.0759,17.1277,17.4711,1323800.0],["2009-05-07",18.0535,20.174,18.0535,19.4273,1757300.0],["2009-05-08",19.5617,20.0172,19.3676,19.6289,857800.0],["2009-05-11",19.4124,19.8006,19.3153,19.4124,565000.0],["2009-05-12",19.4796,19.7708,19.3452,19.6364,575200.0],["2009-05-13",19.4049,19.7334,19.0092,19.0615,549200.0],["2009-05-14",19.166,19.3527,19.0092,19.0465,548900.0],["2009-05-15",18.9868,19.0615,18.6359,18.7703,532600.0],["2009-05-18",18.7778,18.7778,18.0311,18.2028,879600.0],["2009-05-19",18.2253,18.3003,17.8128,18.0378,1050700.0],["2009-05-20",18.0978,18.2554,17.7753,17.7978,688200.0],["2009-05-21",17.5953,17.7078,16.9653,17.1228,809900.0],["2009-05-22",17.2428,17.6253,17.1303,17.1378,587600.0],["2009-05-26",17.1153,17.7003,16.9578,17.4828,922700.0],["2009-05-27",17.3853,17.4453,16.9278,17.0328,821800.0],["2009-05-28",17.1378,17.2278,16.6653,16.9353,911900.0],["2009-05-29",17.0403,17.7228,16.7403,17.7228,649900.0],["2009-06-01",17.9328,18.5178,17.8353,18.4803,631400.0],["2009-06-02",18.3453,19.2604,18.2778,19.0579,731000.0],["2009-06-03",18.8854,19.5304,18.7579,19.5304,639200.0],["2009-06-04",19.5454,19.5529,18.7504,19.2304,864100.0],["2009-06-05",19.4404,19.4404,18.7579,18.9154,349900.0],["2009-06-08",18.7579,19.0654,18.5628,18.8104,399400.0],["2009-06-09",18.7954,19.0879,18.6079,19.0579,473400.0],["2009-06-10",19.1104,19.1404,18.6229,18.8704,502900.0],["2009-06-11",18.8779,19.3204,18.8779,19.1329,492100.0],["2009-06-12",19.0129,19.0729,18.7429,18.8854,346500.0],["2009-06-15",18.7054,18.7504,18.0678,18.3979,643400.0],["2009-06-16",18.5179,18.5179,18.1353,18.1428,388000.0],["2009-06-17",18.1729,19.0279,18.0078,18.8179,320400.0],["2009-06-18",18.7804,19.5079,18.6679,19.4029,420800.0],["2009-06-19",19.5829,19.8454,19.2529,19.4029,534400.0],["2009-06-22",19.2979,19.3579,18.9754,19.0654,400600.0],["2009-06-23",19.1854,19.3129,18.8854,18.9004,268200.0],["2009-06-24",19.1104,19.1929,18.6754,18.8029,446400.0],["2009-06-25",18.8254,18.9454,18.6754,18.9229,580700.0],["2009-06-26",18.8929,19.0579,18.4429,18.8554,797600.0],["2009-06-29",18.9379,19.5604,18.8404,19.5004,478800.0],["2009-06-30",19.4554,19.6579,19.2979,19.5604,413200.0],["2009-07-01",19.7254,19.7254,19.3354,19.6429,484900.0],["2009-07-02",19.3129,19.5079,18.9604,19.2904,547900.0],["2009-07-06",19.1554,19.4254,19.0054,19.3879,245200.0],["2009-07-07",19.5004,19.5004,18.9229,18.9379,282700.0],["2009-07-08",19.0504,19.0954,18.6004,18.8629,542000.0],["2009-07-09",18.9004,18.9004,18.6004,18.6529,331500.0],["2009-07-10",18.6004,18.9529,18.5104,18.7504,173000.0],["2009-07-13",18.7579,19.2454,18.5704,19.2304,262200.0],["2009-07-14",19.1704,19.2304,18.6529,18.7804,558400.0],["2009-07-15",19.0579,19.8004,18.9454,19.8004,479900.0],["2009-07-16",19.6429,20.1154,19.6279,20.0854,297200.0],["2009-07-17",20.0329,20.4454,19.9054,20.2954,641800.0],["2009-07-20",20.4004,20.4004,19.8754,20.2954,276500.0],["2009-07-21",20.3329,20.5504,20.1904,20.4829,238700.0],["2009-07-22",20.4979,21.2704,20.4679,20.9929,613700.0],["2009-07-23",20.8954,21.8104,20.8654,21.8104,675100.0],["2009-07-24",21.6304,21.9604,21.5779,21.9529,561000.0],["2009-07-27",21.8704,21.9379,21.7654,21.8629,400000.0],["2009-07-28",21.7579,22.1929,21.7129,22.1254,469700.0],["2009-07-29",22.1254,22.3954,21.9004,22.0579,310400.0],["2009-07-30",22.0879,22.6729,21.8479,22.4179,464500.0],["2009-07-31",22.2829,22.2829,21.0604,21.0604,839800.0],["2009-08-03",21.1729,21.3004,20.8579,21.1729,499900.0],["2009-08-04",21.0304,21.3979,21.0154,21.3079,187200.0],["2009-08-05",21.2479,21.5104,20.6929,20.8504,302400.0],["2009-08-06",20.9479,21.1954,20.2654,20.7004,268700.0],["2009-08-07",20.9104,21.4504,20.8354,21.3079,462200.0],["2009-08-10",21.2329,21.9154,21.2329,21.7054,303100.0],["2009-08-11",21.6979,22.0579,21.5479,21.5479,314500.0],["2009-08-12",21.6604,22.3279,21.6229,22.0429,329400.0],["2009-08-13",22.0804,22.0879,21.4579,21.7954,190900.0],["2009-08-14",21.8404,21.9229,21.1279,21.3454,268800.0],["2009-08-17",20.9629,21.4729,20.9254,21.2404,294100.0],["2009-08-18",21.1952,21.5115,20.9317,21.3157,243400.0],["2009-08-19",21.1802,21.8277,21.1726,21.7825,223400.0],["2009-08-20",21.6997,22.0686,21.6545,21.9557,261400.0],["2009-08-21",22.0611,22.4075,21.8352,22.1515,269700.0],["2009-08-24",22.2569,22.2569,21.7901,21.8503,276600.0],["2009-08-25",21.9783,22.3171,21.9105,22.1364,367100.0],["2009-08-26",22.0461,22.1289,21.7223,21.8503,290800.0],["2009-08-27",21.8955,21.9933,21.4136,21.8729,172900.0],["2009-08-28",21.8352,22.0009,21.5642,21.7524,208000.0],["2009-08-31",21.5642,21.9482,21.3533,21.8503,372200.0],["2009-09-01",21.7223,22.1063,21.2555,21.2931,308600.0],["2009-09-02",21.4813,21.6696,21.2781,21.3157,144700.0],["2009-09-03",21.4512,21.4512,20.9844,21.3835,159900.0],["2009-09-04",21.4136,21.8503,21.0672,21.7072,204900.0],["2009-09-08",21.8578,21.8804,21.1124,21.2404,366000.0],["2009-09-09",21.4588,21.5265,21.0823,21.15,570400.0],["2009-09-10",21.1952,21.4889,21.0823,21.3308,485300.0],["2009-09-11",21.2856,21.4362,21.0973,21.2404,299900.0],["2009-09-14",21.1651,21.4663,20.9392,21.3458,496900.0],["2009-09-15",21.3383,21.7449,21.3082,21.5943,268700.0],["2009-09-16",21.6093,21.9482,21.5265,21.8352,464300.0],["2009-09-17",21.6771,22.2644,21.6771,22.0235,339900.0],["2009-09-18",22.0762,22.5882,22.0536,22.415,537400.0],["2009-09-21",22.3773,22.5731,22.287,22.5204,366400.0],["2009-09-22",22.5505,22.7312,22.2343,22.6183,319800.0],["2009-09-23",22.7237,23.0023,22.5882,22.671,291000.0],["2009-09-24",22.6484,22.7764,22.2945,22.4451,289200.0],["2009-09-25",22.3698,22.8216,22.3096,22.4451,320000.0],["2009-09-28",22.5731,23.2282,22.3547,23.0023,278500.0],["2009-09-29",23.0926,23.1679,22.8366,22.9345,178200.0],["2009-09-30",22.9345,23.1077,22.4225,22.927,346700.0],["2009-10-01",22.799,22.8366,22.1741,22.3096,245800.0],["2009-10-02",21.9933,22.4301,21.9482,22.0084,163900.0],["2009-10-05",22.5204,22.7387,22.2644,22.4978,622600.0],["2009-10-06",22.5957,22.9722,22.3246,22.9722,565700.0],["2009-10-07",22.9646,23.1077,22.7915,22.9496,150600.0],["2009-10-08",23.198,23.8155,23.0098,23.5971,457600.0],["2009-10-09",23.6046,24.207,23.6046,24.1467,394200.0],["2009-10-12",24.2973,24.6889,24.2672,24.5609,463000.0],["2009-10-13",24.5835,24.606,24.0037,24.335,389900.0],["2009-10-14",24.5308,24.7115,24.3199,24.6738,296100.0],["2009-10-15",24.6362,24.6964,24.3651,24.5082,308800.0],["2009-10-16",24.478,24.7717,24.3425,24.6588,281700.0],["2009-10-19",24.7491,24.8771,24.2371,24.6663,466600.0],["2009-10-20",24.5985,24.5985,23.8456,24.2672,485300.0],["2009-10-21",24.1919,24.3425,23.439,23.4616,561700.0],["2009-10-22",23.4992,24.2296,23.1905,24.1543,482300.0],["2009-10-23",24.2823,24.2823,23.5067,23.6875,380400.0],["2009-10-26",23.6423,24.1317,23.3336,23.567,383300.0],["2009-10-27",23.6799,23.9886,23.3788,23.4842,413000.0],["2009-10-28",23.4239,23.439,22.6409,22.6635,490500.0],["2009-10-29",22.7915,22.8743,22.1439,22.2719,722900.0],["2009-10-30",22.1364,22.4752,22.0235,22.031,550500.0],["2009-11-02",22.0611,22.4827,21.8427,22.43,415800.0],["2009-11-03",23.695,24.079,22.9797,23.838,1242600.0],["2009-11-04",24.1919,25.4493,24.0187,24.847,936700.0],["2009-11-05",25.0503,25.9463,24.99,25.5999,853800.0],["2009-11-06",25.3891,25.886,25.3364,25.5472,357800.0],["2009-11-09",25.7204,26.0216,25.6602,25.999,496100.0],["2009-11-10",25.999,26.3529,25.871,26.255,580200.0],["2009-11-11",26.3303,26.3529,26.0366,26.1646,343900.0],["2009-11-12",26.1044,26.3453,25.6827,25.7731,294900.0],["2009-11-13",25.871,26.2173,25.5924,26.1496,410900.0],["2009-11-16",26.2023,26.6013,26.1872,26.3755,515800.0],["2009-11-17",26.3529,26.6691,26.2324,26.5411,358900.0],["2009-11-18",26.3679,26.4658,26.0743,26.2324,255800.0],["2009-11-19",26.0592,26.1194,25.5999,25.7656,400600.0],["2009-11-20",25.8538,25.9742,25.3884,25.5409,516100.0],["2009-11-23",25.894,26.6803,25.7816,26.2711,406500.0],["2009-11-24",26.231,26.568,26.0384,26.5279,210000.0],["2009-11-25",26.5279,26.6883,26.3112,26.3754,184500.0],["2009-11-27",25.9902,26.3353,25.7977,26.0625,144500.0],["2009-11-30",26.0063,26.0223,25.3563,25.9261,735200.0],["2009-12-01",26.1186,26.5038,26.0625,26.3995,435500.0],["2009-12-02",26.4797,26.913,26.231,26.7927,340900.0],["2009-12-03",26.8809,27.0013,26.6964,26.7285,333100.0],["2009-12-04",26.4797,26.4797,20.582,23.3824,9046700.0],["2009-12-07",23.0935,24.2651,22.6843,24.233,2533900.0],["2009-12-08",23.904,24.1527,23.6713,24.0885,718000.0],["2009-12-09",24.0002,24.1046,23.5429,23.8157,825300.0],["2009-12-10",23.7756,24.3132,23.1738,23.262,882500.0],["2009-12-11",23.0614,23.0614,22.0584,22.7324,2762800.0],["2009-12-14",22.7485,23.0775,22.4195,22.7405,903500.0],["2009-12-15",22.7244,22.8528,22.2911,22.4917,1022100.0],["2009-12-16",22.5399,22.6763,21.7374,21.8177,1012100.0],["2009-12-17",21.6652,22.2028,21.6091,22.0424,1238900.0],["2009-12-18",22.0343,22.3312,22.0183,22.3312,953900.0],["2009-12-21",22.2109,22.8769,22.2109,22.6121,541900.0],["2009-12-22",22.4837,22.8047,22.3072,22.4757,953500.0],["2009-12-23",22.6281,22.6281,22.1547,22.2751,862100.0],["2009-12-24",22.2349,22.3152,22.0985,22.3152,187500.0],["2009-12-28",22.243,22.5479,22.2349,22.5078,353600.0],["2009-12-29",22.58,23.1336,22.5238,23.0855,530900.0],["2009-12-30",23.0213,23.1818,22.6763,22.8287,254900.0],["2009-12-31",22.7966,23.0133,22.4355,22.4436,292200.0],["2010-01-04",22.4436,22.8528,22.3713,22.7003,435300.0],["2010-01-05",22.6843,22.6923,22.4436,22.6763,631500.0],["2010-01-06",22.7886,22.8528,22.5479,22.6522,570000.0],["2010-01-07",22.6281,22.6281,22.1788,22.3232,538300.0],["2010-01-08",22.3874,22.4596,22.1066,22.2109,325200.0],["2010-01-11",22.2189,22.3553,22.0584,22.1948,393100.0],["2010-01-12",21.9862,22.1386,21.8658,21.9461,506100.0],["2010-01-13",21.938,22.3553,21.938,22.2911,346100.0],["2010-01-14",22.2349,22.3312,22.0664,22.1467,294700.0],["2010-01-15",22.1467,22.243,21.9461,22.1627,520500.0],["2010-01-19",22.1627,22.5399,22.1306,22.1948,524600.0],["2010-01-20",22.0424,22.2991,21.8738,21.9942,915000.0],["2010-01-21",22.0664,22.1707,21.3362,21.7134,1271100.0],["2010-01-22",21.6411,21.8016,21.4325,21.5208,531300.0],["2010-01-25",21.6652,21.8337,21.3683,21.6331,342500.0],["2010-01-26",21.5208,21.5769,21.3041,21.4646,516700.0],["2010-01-27",21.4646,21.4646,20.943,21.2159,946000.0],["2010-01-28",21.2801,21.3041,20.582,20.9591,771400.0],["2010-01-29",20.9992,21.4004,20.8708,20.927,692300.0],["2010-02-01",20.9511,21.0313,20.6462,20.927,1284700.0],["2010-02-02",21.8979,24.0323,21.0955,23.6953,3792000.0],["2010-02-03",23.575,24.2731,23.1818,24.0564,1556100.0],["2010-02-04",23.9842,24.4496,23.8478,23.8558,1214300.0],["2010-02-05",23.9601,24.0965,23.4546,23.8237,559700.0],["2010-02-08",23.7515,24.3934,23.6632,24.2811,586300.0],["2010-02-09",24.4336,24.4576,23.928,24.3052,587400.0],["2010-02-10",24.1848,24.3934,23.7435,24.249,400700.0],["2010-02-11",24.2169,24.4095,24.0083,24.3613,316400.0],["2010-02-12",24.0484,24.5619,24.0003,24.5459,459100.0],["2010-02-16",24.7064,24.8107,24.2971,24.7465,340000.0],["2010-02-17",24.8348,24.8348,24.57,24.7385,516400.0],["2010-02-18",24.6743,25.2039,24.6181,25.2039,551200.0],["2010-02-19",25.2522,25.6226,25.0589,25.4535,669900.0],["2010-02-22",25.534,25.534,25.1072,25.1556,344800.0],["2010-02-23",25.0428,25.2039,24.9623,25.0026,523500.0],["2010-02-24",25.687,25.687,25.1072,25.4696,419800.0],["2010-02-25",25.2522,25.4777,24.8657,25.2844,222600.0],["2010-02-26",25.2441,25.5662,25.2441,25.4535,325800.0],["2010-03-01",25.3891,26.0574,25.3891,25.9044,312100.0],["2010-03-02",25.8803,26.4198,25.8803,26.1299,584700.0],["2010-03-03",25.8642,26.1218,25.5904,25.6709,595500.0],["2010-03-04",25.7595,25.7595,25.3649,25.4454,220200.0],["2010-03-05",25.5662,25.9688,25.3569,25.9447,378400.0],["2010-03-08",25.8722,26.0172,25.4938,25.6226,208200.0],["2010-03-09",25.5099,25.9044,25.4454,25.7675,282500.0],["2010-03-10",25.687,26.0413,25.6226,26.0413,295700.0],["2010-03-11",25.9769,26.0896,25.5904,26.0655,301600.0],["2010-03-12",26.1943,26.1943,25.6387,26.0413,245500.0],["2010-03-15",26.0091,26.1621,25.9044,26.0896,210900.0],["2010-03-16",26.1702,26.5808,26.0252,26.5647,482700.0],["2010-03-17",26.6452,26.6452,26.4117,26.46,747200.0],["2010-03-18",26.4842,26.9432,26.4117,26.8305,333200.0],["2010-03-19",27.0076,27.2572,26.5728,27.0076,744900.0],["2010-03-22",26.8546,27.4263,26.6372,27.217,696700.0],["2010-03-23",27.2331,27.4827,26.911,27.4183,320000.0],["2010-03-24",27.2814,27.378,27.0237,27.0398,244000.0],["2010-03-25",27.217,27.8451,27.0237,27.5632,482700.0],["2010-03-26",27.6035,27.7484,27.1928,27.3941,311500.0],["2010-03-29",27.4022,27.7323,27.2975,27.523,238100.0],["2010-03-30",27.4988,27.8853,27.3216,27.5068,219800.0],["2010-03-31",27.378,27.5552,27.0881,27.1042,327000.0],["2010-04-01",27.1928,27.6115,27.1203,27.4746,257000.0],["2010-04-05",27.5793,27.8209,27.0962,27.6115,255400.0],["2010-04-06",27.4505,27.5793,27.3297,27.3458,251400.0],["2010-04-07",29.0287,30.7278,28.4892,28.8113,3145000.0],["2010-04-08",28.6503,28.6503,27.7887,27.9175,975000.0],["2010-04-09",27.9256,28.2718,27.5793,28.2718,694300.0],["2010-04-12",28.2074,28.8194,28.2074,28.7066,796000.0],["2010-04-13",28.6342,28.7066,28.2235,28.5939,398900.0],["2010-04-14",28.7147,29.0046,28.5214,28.9885,297200.0],["2010-04-15",28.8194,29.0368,28.6261,28.7147,261600.0],["2010-04-16",28.7469,29.1334,28.5375,28.7308,308100.0],["2010-04-19",28.6181,28.916,28.3362,28.8677,358600.0],["2010-04-20",28.8919,29.4716,28.5778,29.1576,703200.0],["2010-04-21",29.1012,29.1737,28.304,28.5537,463000.0],["2010-04-22",28.3523,28.4087,27.6598,28.1108,609100.0],["2010-04-23",28.143,28.2396,27.8773,28.1188,413200.0],["2010-04-26",28.0464,28.1913,27.7404,27.7645,357100.0],["2010-04-27",27.7484,28.0061,27.2411,27.3941,484500.0],["2010-04-28",27.4022,27.5632,27.2894,27.37,292200.0],["2010-04-29",27.4988,27.7484,27.3377,27.5713,319900.0],["2010-04-30",27.523,27.6921,26.7982,26.7982,565000.0],["2010-05-03",26.8707,27.3941,26.605,27.2733,447500.0],["2010-05-04",26.9673,27.0801,26.5003,26.9834,677100.0],["2010-05-05",26.8949,27.8853,26.7741,27.6276,757900.0],["2010-05-06",25.985,27.6598,24.9784,26.5486,1112500.0],["2010-05-07",26.2668,26.5003,25.4454,25.8159,1214900.0],["2010-05-10",26.5728,26.8143,26.0896,26.46,703200.0],["2010-05-11",26.1057,27.3619,26.0333,26.8707,523800.0],["2010-05-12",26.919,27.1606,26.6936,26.8707,813000.0],["2010-05-13",26.9029,27.225,26.5647,26.8305,402700.0],["2010-05-14",26.7097,26.8949,26.3634,26.605,615800.0],["2010-05-17",26.766,27.2653,26.3473,27.0398,513700.0],["2010-05-18",27.3377,27.6196,26.8627,26.919,372400.0],["2010-05-19",26.8224,26.9271,26.4037,26.5486,561400.0],["2010-05-20",26.0655,26.1702,25.526,25.6629,684200.0],["2010-05-21",25.4615,26.0252,25.0267,25.687,549000.0],["2010-05-24",25.5421,26.0574,25.3005,25.6467,311200.0],["2010-05-25",25.267,25.4367,24.6448,25.3235,385700.0],["2010-05-26",25.3801,25.978,25.1539,25.2751,387300.0],["2010-05-27",25.7195,25.9053,25.5336,25.9053,340900.0],["2010-05-28",25.7922,26.1639,25.6144,25.7195,352900.0],["2010-06-01",25.5902,25.7437,24.9923,25.0165,345000.0],["2010-06-02",25.0327,25.5013,24.7014,25.3801,889700.0],["2010-06-03",25.372,25.5579,25.1296,25.4932,762900.0],["2010-06-04",25.2508,25.2508,24.4993,24.564,419100.0],["2010-06-07",24.6286,24.7418,24.3135,24.3297,561500.0],["2010-06-08",24.3377,24.5236,24.1115,24.3135,616400.0],["2010-06-09",24.4024,24.7903,24.2731,24.3862,853400.0],["2010-06-10",24.6933,24.8064,24.3458,24.5882,482800.0],["2010-06-11",24.3378,25.4205,24.265,25.3882,422800.0],["2010-06-14",25.5256,26.1881,25.5256,25.978,498500.0],["2010-06-15",26.0508,26.2608,25.7275,26.2204,377600.0],["2010-06-16",26.0427,26.2285,25.8811,26.0912,297600.0],["2010-06-17",26.1477,26.374,25.7599,26.3416,283100.0],["2010-06-18",26.2609,26.5275,25.9296,26.3336,505700.0],["2010-06-21",26.6002,26.7618,26.1881,26.3336,338200.0],["2010-06-22",26.3093,26.7457,26.0265,26.0669,283800.0],["2010-06-23",25.9861,25.9942,25.5821,25.6952,256300.0],["2010-06-24",25.5336,25.8245,25.4043,25.5983,412200.0],["2010-06-25",25.6791,25.9538,25.17,25.6064,539600.0],["2010-06-28",25.7356,26.075,25.3963,25.8972,188600.0],["2010-06-29",25.671,25.671,25.2993,25.4448,364300.0],["2010-06-30",25.5336,25.7922,25.0407,25.1135,319300.0],["2010-07-01",25.2023,25.2023,24.2004,24.8064,382900.0],["2010-07-02",24.9761,24.9761,24.6771,24.7418,193200.0],["2010-07-06",25.0488,25.3074,24.4509,24.5721,309300.0],["2010-07-07",24.6771,25.2508,24.4751,25.2347,520300.0],["2010-07-08",25.4367,25.574,25.0892,25.3074,335300.0],["2010-07-09",25.2185,25.4447,25.1215,25.2993,373600.0],["2010-07-12",25.1862,25.372,24.7741,25.0892,286400.0],["2010-07-13",25.3235,25.8488,25.3235,25.776,436200.0],["2010-07-14",25.6548,25.8407,25.4932,25.6872,222200.0],["2010-07-15",25.7356,25.7922,25.0973,25.2023,374100.0],["2010-07-16",25.0569,25.1215,24.3216,24.3458,398300.0],["2010-07-19",24.459,24.4832,24.1681,24.2246,355300.0],["2010-07-20",23.1742,24.6286,23.1742,24.6125,354800.0],["2010-07-21",24.7579,24.7579,24.0873,24.0953,362300.0],["2010-07-22",24.4024,25.1781,24.3943,24.7579,506100.0],["2010-07-23",24.6367,25.0407,24.467,24.9438,299600.0],["2010-07-26",24.8468,25.6468,24.8468,25.4528,314000.0],["2010-07-27",25.6468,26.1073,25.5902,25.7841,341100.0],["2010-07-28",25.7841,26.0023,24.9761,25.0003,312800.0],["2010-07-29",25.1619,25.4609,24.6933,25.3235,356400.0],["2010-07-30",25.0326,25.768,24.9922,25.6872,358100.0],["2010-08-02",26.0831,26.1639,25.5013,25.9538,354600.0],["2010-08-03",25.8245,26.6083,25.6872,25.8488,287800.0],["2010-08-04",25.8407,26.2124,25.8084,26.1316,293800.0],["2010-08-05",25.9457,26.1881,25.7599,26.0427,200600.0],["2010-08-06",25.7841,26.3255,25.7033,25.9053,399100.0],["2010-08-09",26.075,26.2932,25.6629,26.2609,317900.0],["2010-08-10",26.0508,26.2285,25.671,26.0265,269000.0],["2010-08-11",25.6468,25.6468,24.9195,24.968,444400.0],["2010-08-12",24.7337,24.9599,24.459,24.8145,313900.0],["2010-08-13",24.6933,24.6933,24.2731,24.3781,307600.0],["2010-08-16",24.2731,24.5559,23.9014,24.3781,220400.0],["2010-08-17",24.564,24.9842,24.4509,24.8953,291100.0],["2010-08-18",24.8953,25.3397,24.669,25.0165,225500.0],["2010-08-19",24.8872,25.0003,23.9984,24.2004,433300.0],["2010-08-20",23.9649,24.0948,23.4127,23.8918,416800.0],["2010-08-23",23.9974,24.2248,23.4614,23.5832,226800.0],["2010-08-24",23.3071,23.3396,22.7955,23.0228,274100.0],["2010-08-25",22.8442,23.4452,22.828,23.3315,288500.0],["2010-08-26",23.4533,23.6888,23.4451,23.4939,367900.0],["2010-08-27",23.6238,24.0136,23.3315,23.9486,231900.0],["2010-08-30",23.8918,23.9486,23.5264,23.5426,366300.0],["2010-08-31",23.4776,23.7375,23.3314,23.3639,578400.0],["2010-09-01",23.6319,23.9405,23.5345,23.7294,399800.0],["2010-09-02",23.7131,24.3384,23.6157,24.2816,232000.0],["2010-09-03",24.5658,24.8419,24.4927,24.8013,237600.0],["2010-09-07",24.6795,24.8582,24.4521,24.5577,343300.0],["2010-09-08",24.5821,25.0125,24.5171,24.8257,307600.0],["2010-09-09",25.0206,25.1993,24.8338,24.8663,179200.0],["2010-09-10",24.9394,25.1424,24.8744,25.0044,183300.0],["2010-09-13",25.248,25.7109,25.183,25.6459,309200.0],["2010-09-14",25.6784,26.1494,25.5972,25.9464,323800.0],["2010-09-15",25.9707,26.3768,25.8814,26.2793,292100.0],["2010-09-16",26.1656,26.2063,25.6703,25.8814,353900.0],["2010-09-17",26.2956,26.5555,25.9626,26.4499,381200.0],["2010-09-20",26.4418,27.0508,26.2144,27.0184,275700.0],["2010-09-21",27.0427,27.1077,26.8478,26.9209,227200.0],["2010-09-22",26.9453,27.2945,26.7098,26.791,314200.0],["2010-09-23",26.5879,27.0021,26.3524,26.393,283500.0],["2010-09-24",26.7179,27.0752,26.5473,27.0508,284700.0],["2010-09-27",27.0265,27.0914,26.6367,26.8884,228600.0],["2010-09-28",27.0346,27.1158,26.6448,27.0265,306400.0],["2010-09-29",27.0102,27.2376,26.6448,26.929,302300.0],["2010-09-30",27.197,27.327,26.7828,26.9778,406700.0],["2010-10-01",27.2214,27.2214,26.523,27.1483,321500.0],["2010-10-04",27.1564,27.3838,26.5636,26.6529,272700.0],["2010-10-05",26.9777,27.53,26.8884,27.4731,420900.0],["2010-10-06",27.4,27.668,27.4,27.6031,204800.0],["2010-10-07",27.7168,27.8954,27.5868,27.7168,254800.0],["2010-10-08",27.6274,27.936,27.5462,27.7573,262800.0],["2010-10-11",27.6924,27.9035,27.4975,27.7411,135300.0],["2010-10-12",27.6355,27.8304,27.3026,27.7005,336000.0],["2010-10-13",27.7655,28.066,27.6031,27.9117,400100.0],["2010-10-14",27.9523,28.1309,27.8061,28.0497,291400.0],["2010-10-15",28.3015,28.3177,27.7411,27.798,309600.0],["2010-10-18",27.733,28.1472,27.7167,27.8548,232000.0],["2010-10-19",27.5137,27.7249,26.9859,27.0833,301100.0],["2010-10-20",27.1889,27.5787,27.1808,27.3757,205200.0],["2010-10-21",27.4569,27.798,27.1158,27.3757,305900.0],["2010-10-22",27.3838,27.6274,27.3026,27.5624,127900.0],["2010-10-25",27.733,28.1878,27.733,27.8304,125700.0],["2010-10-26",27.6599,28.0578,27.5381,27.8304,163600.0],["2010-10-27",27.6518,27.8223,27.3351,27.5543,222300.0],["2010-10-28",27.7411,28.0172,27.3513,27.6437,160400.0],["2010-10-29",27.53,27.936,27.4488,27.7898,203400.0],["2010-11-01",27.9279,28.0172,27.733,27.8548,377300.0],["2010-11-02",28.2121,28.7562,28.1147,28.6263,372600.0],["2010-11-03",27.9766,28.5451,27.6193,28.1553,804000.0],["2010-11-04",28.5207,29.1054,27.9441,28.3502,622100.0],["2010-11-05",28.3096,28.4314,28.0903,28.2365,282300.0],["2010-11-08",28.1147,28.1715,27.8223,28.1147,218000.0],["2010-11-09",28.2121,28.269,27.7573,27.8548,240200.0],["2010-11-10",27.9198,28.2121,27.6193,28.1228,279200.0],["2010-11-11",27.8548,28.1797,27.6762,28.0091,213100.0],["2010-11-12",27.7736,28.1878,27.7736,28.0984,393900.0],["2010-11-15",28.2121,28.4639,28.1797,28.1878,215600.0],["2010-11-16",27.9766,28.0253,27.5949,27.798,443100.0],["2010-11-17",27.8142,27.936,27.3594,27.4244,287000.0],["2010-11-18",27.6599,28.0497,27.5462,27.7898,169300.0],["2010-11-19",27.6437,28.0578,27.6437,27.8386,238400.0],["2010-11-22",27.7244,28.1241,27.6265,28.1241,212900.0],["2010-11-23",27.7978,28.0343,27.6346,28.0017,275000.0],["2010-11-24",28.2138,28.5319,28.1077,28.5319,192400.0],["2010-11-26",28.3769,28.5482,28.2382,28.4422,58400.0],["2010-11-29",28.2301,28.328,27.8059,28.2219,206800.0],["2010-11-30",27.9935,28.2056,27.7815,28.067,343200.0],["2010-12-01",28.3769,29.0457,28.3769,28.8581,293500.0],["2010-12-02",28.9234,29.3557,28.8418,29.3231,210500.0],["2010-12-03",29.2578,29.5433,29.0458,29.5025,170300.0],["2010-12-06",29.3965,29.4617,29.1355,29.4291,199700.0],["2010-12-07",29.5678,29.682,28.8092,29.2252,518100.0],["2010-12-08",29.2415,29.6657,29.1518,29.372,241500.0],["2010-12-09",29.5678,29.7064,29.3149,29.5596,255200.0],["2010-12-10",29.6412,30.3345,29.5759,30.2693,196200.0],["2010-12-13",30.3426,30.3426,29.9593,29.9838,163900.0],["2010-12-14",30.0816,30.4895,30.0816,30.4324,195700.0],["2010-12-15",30.4242,30.7423,30.3834,30.3916,227200.0],["2010-12-16",30.4568,30.8565,30.2774,30.8157,227800.0],["2010-12-17",30.8647,30.9952,30.2937,30.8565,412100.0],["2010-12-20",30.9952,30.9952,30.5629,30.6037,230800.0],["2010-12-21",30.6281,30.6281,30.2121,30.4487,209000.0],["2010-12-22",30.3753,30.62,30.1877,30.2774,243300.0],["2010-12-23",30.3263,30.4568,30.0164,30.204,114100.0],["2010-12-27",30.1224,30.4976,30.0245,30.3753,102000.0],["2010-12-28",30.4405,30.5955,30.1714,30.5466,131800.0],["2010-12-29",30.6526,30.7097,30.2937,30.3671,93400.0],["2010-12-30",30.3019,30.4813,30.0735,30.1877,79000.0],["2010-12-31",30.1795,30.3508,29.6901,29.7391,174500.0],["2011-01-03",29.9348,30.4895,29.7798,30.2611,213900.0],["2011-01-04",30.359,30.359,29.4781,29.788,205600.0],["2011-01-05",29.7635,30.0653,29.6983,29.9511,129500.0],["2011-01-06",29.9104,29.9511,29.4291,29.5025,184400.0],["2011-01-07",29.6086,29.6249,29.0131,29.3965,150600.0],["2011-01-10",29.217,29.4617,29.0947,29.3394,433300.0],["2011-01-11",29.3965,29.6167,29.2333,29.4536,146000.0],["2011-01-12",29.7309,29.7635,29.3639,29.5188,245100.0],["2011-01-13",29.4536,29.527,29.1436,29.3965,134900.0],["2011-01-14",29.4128,29.5515,29.2089,29.4862,221500.0],["2011-01-18",29.3639,29.7472,29.2252,29.7472,319900.0],["2011-01-19",29.682,30.0409,29.1028,29.1844,203500.0],["2011-01-20",29.0294,29.2986,28.7439,28.9315,299100.0],["2011-01-21",29.0702,29.1028,28.85,28.8663,229300.0],["2011-01-24",28.8663,29.3965,28.8663,29.2252,141200.0],["2011-01-25",29.062,29.2089,28.8337,29.2089,175700.0],["2011-01-26",29.2741,29.7472,29.0784,29.6249,299000.0],["2011-01-27",29.5759,29.8859,29.3149,29.8043,197800.0],["2011-01-28",29.6738,29.6738,28.4748,28.4829,630600.0],["2011-01-31",28.6298,28.7358,28.1893,28.4014,281600.0],["2011-02-01",28.6134,28.956,28.4258,28.8255,212900.0],["2011-02-02",28.7032,28.956,28.5563,28.5971,185100.0],["2011-02-03",28.6298,29.1192,28.328,29.0213,209800.0],["2011-02-04",28.9723,29.1844,28.744,28.7929,206800.0],["2011-02-07",28.7929,29.2333,28.7276,29.1599,420700.0],["2011-02-08",27.602,27.8549,26.6722,27.757,1356000.0],["2011-02-09",27.186,27.6428,27.1208,27.5041,885300.0],["2011-02-10",27.4389,27.8141,27.2839,27.8141,771000.0],["2011-02-11",27.6265,28.0098,27.6265,27.9283,228300.0],["2011-02-14",27.8549,28.3116,27.7652,28.2953,274600.0],["2011-02-15",27.9691,28.0588,27.5939,27.8875,350200.0],["2011-02-16",27.9201,28.3769,27.8223,28.1893,277400.0],["2011-02-17",28.067,28.3688,27.7733,28.2872,349700.0],["2011-02-18",28.4911,28.9071,28.328,28.6787,320200.0],["2011-02-22",28.4585,28.744,28.2709,28.3035,302600.0],["2011-02-23",28.2382,28.3769,27.4144,27.4389,277400.0],["2011-02-24",27.4063,27.7978,27.2023,27.5449,356800.0],["2011-02-25",27.5531,28.0037,27.5285,27.971,227600.0],["2011-02-28",28.0365,28.2249,27.6596,27.7334,256200.0],["2011-03-01",27.8399,27.9873,27.3319,27.4712,367400.0],["2011-03-02",27.3811,27.7907,27.2828,27.6269,176600.0],["2011-03-03",27.8808,28.692,27.8727,28.5117,324500.0],["2011-03-04",28.5527,28.5527,27.9546,28.2987,128500.0],["2011-03-07",28.438,28.5854,27.5285,27.9546,241200.0],["2011-03-08",28.0365,28.61,27.8071,28.5199,229500.0],["2011-03-09",28.4543,28.7165,28.397,28.5363,209700.0],["2011-03-10",28.0201,28.0775,27.4794,27.5449,422200.0],["2011-03-11",27.4466,27.4466,26.9468,27.2991,245200.0],["2011-03-14",27.0697,27.4138,26.6191,26.7256,387500.0],["2011-03-15",26.1275,26.955,26.1029,26.7502,468100.0],["2011-03-16",26.5945,26.6847,26.2668,26.3569,416500.0],["2011-03-17",26.7584,26.8977,26.3324,26.3733,180900.0],["2011-03-18",26.6519,26.8321,26.5126,26.7174,377800.0],["2011-03-21",26.9468,27.6678,26.8321,27.3647,323000.0],["2011-03-22",27.8563,28.2413,27.7088,28.2249,612400.0],["2011-03-23",28.1266,28.1594,27.93,28.0201,323800.0],["2011-03-24",28.184,28.1922,27.8563,28.1758,194600.0],["2011-03-25",28.2495,28.823,28.0201,28.4462,210300.0],["2011-03-28",28.438,28.6018,28.2495,28.2741,197300.0],["2011-03-29",28.2413,28.5363,28.143,28.2331,239800.0],["2011-03-30",28.3314,28.3888,28.1102,28.2659,205600.0],["2011-03-31",28.1512,28.4953,28.1512,28.2987,208500.0],["2011-04-01",28.5281,28.61,28.0939,28.356,270800.0],["2011-04-04",28.3642,28.5527,28.2741,28.438,193900.0],["2011-04-05",28.3396,28.5527,28.1922,28.2659,461400.0],["2011-04-06",28.397,28.7493,28.397,28.5691,325200.0],["2011-04-07",28.6592,28.7493,28.2413,28.2659,232100.0],["2011-04-08",28.438,28.4953,27.7661,27.9218,184400.0],["2011-04-11",27.9955,28.1266,27.7088,27.7661,145300.0],["2011-04-12",27.6514,27.7006,27.2418,27.4876,254500.0],["2011-04-13",27.5613,27.6842,27.3647,27.5777,299200.0],["2011-04-14",27.3155,27.676,27.2254,27.6105,160300.0],["2011-04-15",27.5203,27.9873,27.4056,27.9136,306000.0],["2011-04-18",27.504,27.7498,27.3483,27.5695,395900.0],["2011-04-19",27.7006,27.7497,27.6187,27.717,223800.0],["2011-04-20",28.0939,28.0939,27.7416,27.9136,210700.0],["2011-04-21",28.1102,28.2004,27.9382,28.1348,146800.0],["2011-04-25",28.0447,28.2987,27.9054,28.2413,263800.0],["2011-04-26",28.3397,29.0606,28.2659,28.8804,234200.0],["2011-04-27",28.8394,29.2982,28.8394,29.2818,200400.0],["2011-04-28",29.1917,29.4047,29.1262,29.3884,125600.0],["2011-04-29",29.3228,29.5932,29.1917,29.5276,167000.0],["2011-05-02",29.7407,29.7488,29.4047,29.4129,251000.0],["2011-05-03",29.3474,29.7243,29.3064,29.3965,153000.0],["2011-05-04",29.3884,29.4129,28.8804,29.1262,181000.0],["2011-05-05",28.9869,29.544,28.8804,29.3556,311200.0],["2011-05-06",29.6751,29.9619,29.3965,29.7652,382000.0],["2011-05-09",29.372,29.6505,28.7329,29.626,451800.0],["2011-05-10",29.839,29.839,29.0033,29.544,684900.0],["2011-05-11",29.4949,29.7079,29.0361,29.331,261100.0],["2011-05-12",29.2327,29.8881,28.9787,29.7816,175000.0],["2011-05-13",29.8226,29.8799,29.3884,29.6423,207800.0],["2011-05-16",29.4539,29.5686,29.1753,29.1835,204900.0],["2011-05-17",29.1016,29.1589,28.7493,29.0361,194000.0],["2011-05-18",29.0934,29.4785,28.8968,29.4457,272800.0],["2011-05-19",29.5194,29.8799,29.3392,29.5604,175100.0],["2011-05-20",29.4047,29.5113,29.0279,29.3965,258300.0],["2011-05-23",28.9951,28.9951,28.4216,28.4953,298600.0],["2011-05-24",28.5199,28.5199,28.0775,28.1676,386800.0],["2011-05-25",28.0529,28.3888,28.0201,28.3642,176400.0],["2011-05-26",28.2495,28.8312,28.102,28.823,206700.0],["2011-05-27",28.8804,28.9705,28.7657,28.9132,80400.0],["2011-05-31",29.1835,29.6096,29.0115,29.5686,418000.0],["2011-06-01",29.4785,29.5932,28.9705,28.9951,331500.0],["2011-06-02",28.9787,29.0606,28.3397,28.7165,264500.0],["2011-06-03",28.3545,28.5849,28.2722,28.3463,323600.0],["2011-06-06",28.2969,28.4203,28.0336,28.0747,252700.0],["2011-06-07",28.264,28.4861,27.869,28.3133,211000.0],["2011-06-08",28.157,28.5108,28.0583,28.4203,296500.0],["2011-06-09",28.519,28.626,28.264,28.5108,238200.0],["2011-06-10",28.3216,28.6589,28.0747,28.3956,404000.0],["2011-06-13",28.3463,28.4615,28.1488,28.2475,186700.0],["2011-06-14",28.4944,28.7659,28.2969,28.3545,278300.0],["2011-06-15",28.1488,28.2804,27.6469,27.7127,395500.0],["2011-06-16",27.8032,28.0994,27.6057,27.9348,312200.0],["2011-06-17",28.083,28.1735,27.4741,27.795,650400.0],["2011-06-20",27.762,28.0254,27.6798,27.8772,334100.0],["2011-06-21",28.0171,28.1735,27.869,28.1323,255900.0],["2011-06-22",27.9595,28.0912,27.8032,27.8608,369500.0],["2011-06-23",27.6139,28.1817,27.2684,28.0665,335800.0],["2011-06-24",28.2146,28.2146,27.8608,27.976,458400.0],["2011-06-27",28.0418,28.5273,27.9678,28.3709,188700.0],["2011-06-28",28.4944,28.6918,28.3709,28.6425,149300.0],["2011-06-29",28.6672,28.8153,28.5108,28.6013,145900.0],["2011-06-30",28.6342,28.9387,28.5766,28.7823,243600.0],["2011-07-01",28.8564,29.5311,28.8317,29.4571,277500.0],["2011-07-05",29.4571,29.49,29.1938,29.3583,210300.0],["2011-07-06",29.3666,29.7697,29.2267,29.7697,249800.0],["2011-07-07",29.9672,30.0824,29.6545,29.9096,307500.0],["2011-07-08",29.6216,29.8191,29.5147,29.6957,95900.0],["2011-07-11",29.3172,29.564,29.1197,29.202,208800.0],["2011-07-12",29.095,29.8603,29.0868,29.5064,202000.0],["2011-07-13",29.6299,30.0166,29.3995,29.4653,359100.0],["2011-07-14",29.5394,29.9919,29.4735,29.6299,311700.0],["2011-07-15",29.7286,29.8191,29.3583,29.6463,267800.0],["2011-07-18",29.5558,29.6545,28.8729,29.1279,193200.0],["2011-07-19",29.3748,30.1565,29.3748,30.0906,217000.0],["2011-07-20",30.033,30.0577,29.4653,29.5805,184200.0],["2011-07-21",29.7368,30.1482,29.564,30.1153,172800.0],["2011-07-22",30.0495,30.247,29.8191,30.2141,168000.0],["2011-07-25",29.8932,30.1071,29.7204,29.8685,178300.0],["2011-07-26",29.8685,29.959,29.49,29.8356,236100.0],["2011-07-27",29.6545,29.6545,28.6918,28.8153,536800.0],["2011-07-28",28.84,28.9963,28.3956,28.445,415100.0],["2011-07-29",28.1323,28.8564,28.0171,28.7906,408000.0],["2011-08-01",29.0457,29.0457,27.6222,28.0007,736400.0],["2011-08-02",27.6057,28.2804,26.5031,26.5854,981100.0],["2011-08-03",26.6101,26.7171,25.8613,26.0094,697400.0],["2011-08-04",25.6474,26.1329,25.0796,25.1208,871300.0],["2011-08-05",25.3923,25.7708,24.6847,25.3923,953900.0],["2011-08-08",24.553,25.2113,23.8372,23.8372,913600.0],["2011-08-09",24.3227,24.7341,22.8416,24.7341,806800.0],["2011-08-10",24.0758,24.2897,23.2777,23.3599,754700.0],["2011-08-11",23.3682,24.9974,23.2941,24.5942,696700.0],["2011-08-12",24.7505,25.1372,24.2733,24.7917,325700.0],["2011-08-15",25.0056,25.4088,24.8081,25.4088,317700.0],["2011-08-16",25.1043,25.4664,24.841,25.2689,334800.0],["2011-08-17",25.417,25.6721,24.9645,25.1455,322500.0],["2011-08-18",24.3803,24.5448,23.5327,23.6973,384200.0],["2011-08-19",23.449,24.4174,23.1345,23.6807,478700.0],["2011-08-22",24.3015,24.3015,23.6063,23.7387,217100.0],["2011-08-23",23.8628,24.9554,23.689,24.8644,393100.0],["2011-08-24",24.7982,25.27,24.434,24.972,414000.0],["2011-08-25",25.2037,25.4189,24.3346,24.6326,332700.0],["2011-08-26",24.4836,25.0299,24.1443,24.9803,437800.0],["2011-08-29",25.2451,26.2715,25.1292,26.2301,354800.0],["2011-08-30",26.1059,26.6274,25.9652,26.4205,402500.0],["2011-08-31",26.5281,26.9254,26.3791,26.6357,307500.0],["2011-09-01",26.586,26.9833,25.9321,26.048,248100.0],["2011-09-02",25.5348,25.75,24.8313,24.8892,331600.0],["2011-09-06",24.434,24.9058,24.2105,24.7651,282800.0],["2011-09-07",25.1458,25.5845,25.0134,25.5679,297800.0],["2011-09-08",25.5017,25.6673,25.1292,25.2368,318700.0],["2011-09-09",24.9306,24.972,24.285,24.4754,477600.0],["2011-09-12",24.136,24.7237,24.136,24.6823,376500.0],["2011-09-13",24.8064,25.2203,24.6906,25.121,228900.0],["2011-09-14",25.3776,25.8162,24.7154,25.4521,347100.0],["2011-09-15",25.7004,25.7749,25.1789,25.6838,228200.0],["2011-09-16",25.7997,25.9487,25.2037,25.4024,512800.0],["2011-09-19",24.8892,24.9223,24.4671,24.7485,359800.0],["2011-09-20",24.9885,25.51,24.583,24.583,419800.0],["2011-09-21",24.6161,24.7237,23.5814,23.6145,327100.0],["2011-09-22",22.9855,23.4738,22.911,23.1345,921100.0],["2011-09-23",23.1096,23.6559,22.8944,23.5814,312400.0],["2011-09-26",23.838,24.4422,23.3497,24.3843,237600.0],["2011-09-27",24.9471,25.8825,24.823,25.2286,394900.0],["2011-09-28",25.2865,25.4355,23.7718,23.8794,606200.0],["2011-09-29",24.2932,24.4174,23.4738,24.0532,328300.0],["2011-09-30",23.6807,25.1541,23.6559,24.227,567200.0],["2011-10-03",24.0036,24.4671,22.9772,22.9855,522700.0],["2011-10-04",22.7537,24.4422,22.7537,24.4009,521000.0],["2011-10-05",24.5167,25.121,24.2188,24.285,601400.0],["2011-10-06",24.1774,24.3512,23.7552,24.136,458000.0],["2011-10-07",24.2105,24.2105,23.449,23.6394,389900.0],["2011-10-10",24.0698,24.2353,23.7553,24.1857,282300.0],["2011-10-11",24.0036,24.4174,23.9456,24.2933,367900.0],["2011-10-12",24.5333,24.7319,24.3429,24.4505,313300.0],["2011-10-13",24.3346,24.3346,23.8132,24.2105,205600.0],["2011-10-14",24.525,25.3279,24.2933,24.9306,442900.0],["2011-10-17",24.914,24.9223,24.0036,24.0698,360400.0],["2011-10-18",24.2767,24.5333,23.5897,24.4091,549100.0],["2011-10-19",24.5333,24.6326,23.7552,23.8794,367600.0],["2011-10-20",23.9787,23.987,23.3,23.7635,332400.0],["2011-10-21",24.1608,24.7568,24.0201,24.5995,410100.0],["2011-10-24",24.7485,25.8825,24.7319,25.4603,480900.0],["2011-10-25",25.27,25.6507,24.914,25.0299,415100.0],["2011-10-26",25.4189,25.4686,24.6243,25.3196,320500.0],["2011-10-27",26.0066,26.8095,25.8742,26.7019,666600.0],["2011-10-28",26.6771,27.0495,26.5612,26.8343,336400.0],["2011-10-31",26.5281,26.6853,25.6259,25.6424,353900.0],["2011-11-01",24.8313,25.063,24.3595,24.6823,536500.0],["2011-11-02",24.8395,24.8395,23.2835,23.6311,1257000.0],["2011-11-03",23.7056,24.0201,23.2255,23.9042,785900.0],["2011-11-04",23.7387,24.0367,23.3911,23.987,396300.0],["2011-11-07",23.9456,24.1525,23.598,24.1443,455000.0],["2011-11-08",24.2767,24.583,23.7552,24.4754,546700.0],["2011-11-09",23.7884,24.0036,23.358,23.5235,575900.0],["2011-11-10",23.8463,24.0781,23.4738,23.8049,415500.0],["2011-11-11",24.0615,24.7568,23.9705,24.583,448000.0],["2011-11-14",24.4753,24.6492,24.2436,24.3346,279600.0],["2011-11-15",24.285,24.7733,24.0946,24.5664,378600.0],["2011-11-16",24.2933,24.7899,24.1112,24.136,477500.0],["2011-11-17",24.0615,24.2933,23.7139,23.838,539300.0],["2011-11-18",23.9208,24.0284,23.6063,23.6559,213800.0],["2011-11-21",23.3312,23.6143,23.173,23.2896,288400.0],["2011-11-22",23.2896,23.4894,22.9149,23.148,298200.0],["2011-11-23",22.9898,23.0814,22.5485,22.7983,527500.0],["2011-11-25",22.7317,23.1064,22.7233,22.8649,170400.0],["2011-11-28",23.6309,24.1139,23.4644,23.9474,458000.0],["2011-11-29",24.0639,24.1472,23.6559,23.6892,364800.0],["2011-11-30",24.7051,25.1464,24.5302,25.0381,606400.0],["2011-12-01",25.0215,25.3462,24.7717,24.7883,352400.0],["2011-12-02",25.1547,25.4545,24.6801,24.755,258400.0],["2011-12-05",25.188,25.5544,25.0215,25.2796,365200.0],["2011-12-06",25.3379,25.4961,25.0631,25.3462,307100.0],["2011-12-07",25.1297,25.238,24.5718,25.1547,393600.0],["2011-12-08",24.9799,24.9882,24.1056,24.1638,383300.0],["2011-12-09",24.2388,24.9715,24.2388,24.78,318700.0],["2011-12-12",24.5302,24.5302,23.914,24.1056,231200.0],["2011-12-13",24.3137,24.5552,23.7059,23.8141,320000.0],["2011-12-14",23.6393,23.7808,23.2313,23.5393,426900.0],["2011-12-15",23.7808,23.9807,23.4144,23.7475,528100.0],["2011-12-16",23.8141,24.2055,23.2896,23.4145,720400.0],["2011-12-19",23.5727,23.8141,23.1647,23.1813,336400.0],["2011-12-20",23.6559,24.0972,23.5976,24.0722,335300.0],["2011-12-21",23.964,24.347,23.7392,24.3054,177300.0],["2011-12-22",24.372,24.6551,24.2221,24.5219,277800.0],["2011-12-23",24.6385,24.8883,24.5385,24.805,113600.0],["2011-12-27",24.7634,24.9882,24.7384,24.9549,234300.0],["2011-12-28",24.9382,24.9799,24.4053,24.4386,279000.0],["2011-12-29",24.4886,24.9465,24.447,24.855,267800.0],["2011-12-30",24.7717,25.1131,24.7717,24.83,227500.0],["2012-01-03",25.3545,25.7043,24.9798,25.0381,555500.0],["2012-01-04",24.9632,25.0714,24.7301,24.8883,428500.0],["2012-01-05",24.7883,24.9299,24.4886,24.8966,395700.0],["2012-01-06",24.9049,25.1047,24.7467,25.0132,495100.0],["2012-01-09",24.4886,24.9382,23.7142,23.7808,893900.0],["2012-01-10",24.0639,24.1222,23.581,23.5893,642300.0],["2012-01-11",23.4977,23.7142,23.3645,23.506,516500.0],["2012-01-12",23.5227,23.606,23.0647,23.3978,773400.0],["2012-01-13",23.0897,23.6642,23.0731,23.4561,452800.0],["2012-01-17",23.6809,24.0639,23.5477,24.0223,468300.0],["2012-01-18",24.0223,24.2304,23.9473,24.2221,453900.0],["2012-01-19",24.2388,24.347,24.0889,24.3387,431400.0],["2012-01-20",24.2887,24.6884,24.2721,24.6385,303700.0],["2012-01-23",24.6967,25.0132,24.4469,24.4886,402800.0],["2012-01-24",24.3637,24.4553,24.2721,24.4386,465900.0],["2012-01-25",24.3803,24.855,24.3803,24.6135,512500.0],["2012-01-26",24.7467,24.7467,24.2971,24.6634,496300.0],["2012-01-27",24.5302,25.0465,24.4886,25.0298,404800.0],["2012-01-30",24.78,25.1714,24.6218,25.0465,474400.0],["2012-01-31",25.238,25.4212,24.9882,25.0465,508800.0],["2012-02-01",25.1963,25.2713,24.9715,25.0798,631700.0],["2012-02-02",25.0548,25.2546,25.0132,25.0465,379500.0],["2012-02-03",25.2463,25.3379,25.0798,25.1464,622500.0],["2012-02-06",25.1048,25.5128,25.0798,25.5128,430000.0],["2012-02-07",24.9632,25.7792,24.4386,25.4711,1405500.0],["2012-02-08",25.2213,26.2955,25.0798,26.0457,1254800.0],["2012-02-09",26.0373,26.2039,25.7126,25.7792,481000.0],["2012-02-10",25.4628,26.1789,25.4628,26.1039,480000.0],["2012-02-13",26.3871,26.6618,26.3121,26.6369,411500.0],["2012-02-14",26.5203,26.6035,26.0373,26.2538,322000.0],["2012-02-15",26.387,26.4537,25.9291,26.0457,351200.0],["2012-02-16",26.0706,26.5369,26.0123,26.5036,407400.0],["2012-02-17",26.6119,26.6702,26.5203,26.6035,694400.0],["2012-02-21",26.7284,26.7284,26.1706,26.3371,449900.0],["2012-02-22",26.3871,26.4703,26.2372,26.4287,509900.0],["2012-02-23",26.437,26.92,26.2622,26.87,429800.0],["2012-02-24",26.8784,27.0039,26.6021,26.8951,211400.0],["2012-02-27",26.6607,27.0374,26.3426,26.9118,290800.0],["2012-02-28",26.8449,27.0123,26.5938,26.7528,277200.0],["2012-02-29",26.8198,26.8533,26.2673,26.2673,358100.0],["2012-03-01",26.418,26.5854,26.2924,26.351,282000.0],["2012-03-02",26.3426,26.4347,25.7483,25.9492,359200.0],["2012-03-05",25.8655,26.0078,25.673,25.9911,274400.0],["2012-03-06",25.5893,25.899,25.3884,25.5642,473300.0],["2012-03-07",25.5642,25.7902,25.4219,25.6897,432500.0],["2012-03-08",25.8906,25.9074,25.5725,25.8153,285400.0],["2012-03-09",25.832,26.6607,25.832,26.2506,302500.0],["2012-03-12",26.3008,26.3426,25.8488,25.9408,194900.0],["2012-03-13",26.2589,26.6942,25.9325,26.6858,389200.0],["2012-03-14",26.7193,26.7863,26.5435,26.6356,190400.0],["2012-03-15",26.6691,26.9286,26.4515,26.9286,196400.0],["2012-03-16",26.9872,27.1044,26.8198,26.8784,446400.0],["2012-03-19",26.9537,27.0374,26.7612,26.7863,229100.0],["2012-03-20",26.6775,26.7947,26.5268,26.711,254300.0],["2012-03-21",26.7277,26.8198,26.4849,26.4849,363600.0],["2012-03-22",26.351,26.5268,26.1166,26.2422,391000.0],["2012-03-23",26.3092,26.3594,26.0078,26.1166,553400.0],["2012-03-26",26.3929,26.9704,26.3259,26.803,488300.0],["2012-03-27",26.7947,26.9621,26.6189,26.7026,361900.0],["2012-03-28",26.7612,26.8365,26.1083,26.3678,440700.0],["2012-03-29",26.2506,26.5435,26.1334,26.4515,321100.0],["2012-03-30",26.6189,26.7277,26.4347,26.4682,190000.0],["2012-04-02",26.4347,26.5435,26.2924,26.3845,323800.0],["2012-04-03",26.418,26.4933,25.9074,26.0915,344600.0],["2012-04-04",25.832,25.9157,25.3465,25.7902,574400.0],["2012-04-05",25.7148,25.9492,25.5223,25.673,389300.0],["2012-04-09",25.2544,25.4386,25.0703,25.4135,287300.0],["2012-04-10",25.3716,25.3968,25.0787,25.2377,513000.0],["2012-04-11",25.4637,25.6228,25.3716,25.6228,295600.0],["2012-04-12",25.6228,26.1501,25.5642,25.9827,368200.0],["2012-04-13",25.9325,25.966,25.3716,25.3884,339300.0],["2012-04-16",25.4135,25.6144,25.1289,25.38,267600.0],["2012-04-17",25.5139,26.0831,25.4721,25.7902,502500.0],["2012-04-18",25.7399,25.8069,25.4051,25.5558,195000.0],["2012-04-19",25.6479,25.74,25.3633,25.447,263500.0],["2012-04-20",25.6311,25.7567,25.447,25.5139,394200.0],["2012-04-23",25.1624,25.38,24.9615,25.3298,259400.0],["2012-04-24",25.3633,25.7734,25.2377,25.6814,196400.0],["2012-04-25",25.9492,26.3175,25.8069,26.0078,349500.0],["2012-04-26",25.9743,26.2422,25.8655,26.1334,204900.0],["2012-04-27",26.1836,26.644,26.0999,26.3845,562100.0],["2012-04-30",26.4264,26.4766,26.0832,26.2924,393000.0],["2012-05-01",26.2506,26.6021,26.1417,26.2255,371100.0],["2012-05-02",25.9911,26.2506,25.7232,26.2422,328400.0],["2012-05-03",26.1836,26.284,25.606,25.7818,412000.0],["2012-05-04",25.5809,25.6814,25.0619,25.0954,814200.0],["2012-05-07",25.0284,25.8404,24.8527,25.8069,727800.0],["2012-05-08",25.4302,26.0831,24.8108,26.0664,1083100.0],["2012-05-09",25.7065,25.8488,25.1205,25.1205,543900.0],["2012-05-10",25.3465,25.3465,25.0033,25.2126,425700.0],["2012-05-11",25.0368,25.3298,25.0117,25.1958,311800.0],["2012-05-14",24.9447,25.1959,24.8443,25.1122,332700.0],["2012-05-15",25.1707,25.1959,24.8359,24.8945,292000.0],["2012-05-16",24.8861,25.0368,24.8275,24.8778,249100.0],["2012-05-17",24.8359,24.928,24.6517,24.6852,421800.0],["2012-05-18",24.6183,24.7187,24.3504,24.4927,521400.0],["2012-05-21",24.4592,24.8192,24.342,24.7689,401900.0],["2012-05-22",24.7355,24.8024,24.342,24.4425,498900.0],["2012-05-23",24.2751,24.9698,24.183,24.9447,582000.0],["2012-05-24",24.9615,25.2712,24.7689,25.2628,249800.0],["2012-05-25",25.3047,25.4805,25.1624,25.2712,160300.0],["2012-05-29",25.447,25.8655,25.4051,25.7065,325400.0],["2012-05-30",25.4888,25.6311,25.0033,25.0619,199600.0],["2012-05-31",25.087,25.2042,24.702,24.995,431700.0],["2012-06-01",24.574,24.6498,24.3636,24.4225,473000.0],["2012-06-04",24.4478,24.6582,24.3804,24.473,290900.0],["2012-06-05",24.3215,24.9444,24.2204,24.8855,295300.0],["2012-06-06",25.096,25.5422,24.995,25.5337,283900.0],["2012-06-07",25.8789,25.9547,25.5674,25.5758,317400.0],["2012-06-08",25.5337,26.0725,25.4664,26.0052,271000.0],["2012-06-11",26.182,26.2662,25.7274,25.7358,613000.0],["2012-06-12",25.8621,26.0725,25.6684,25.9294,298100.0],["2012-06-13",25.8873,25.9884,25.6179,25.7274,426400.0],["2012-06-14",25.8031,26.0305,25.7611,25.9378,530900.0],["2012-06-15",26.0389,26.4261,25.8621,26.2662,544400.0],["2012-06-18",26.1652,26.5019,26.1146,26.4766,307300.0],["2012-06-19",26.5356,26.7545,26.5187,26.544,469300.0],["2012-06-20",26.5356,26.5524,26.2072,26.3419,172100.0],["2012-06-21",26.3756,26.5019,25.6432,25.6769,254500.0],["2012-06-22",25.8452,25.9463,25.6516,25.8958,647400.0],["2012-06-25",25.5422,25.7611,25.3064,25.3233,337900.0],["2012-06-26",25.3401,25.458,25.1212,25.3906,234000.0],["2012-06-27",25.5085,25.9547,25.4496,25.9126,149200.0],["2012-06-28",25.6769,25.8621,24.936,25.6516,630200.0],["2012-06-29",26.1567,26.4935,25.9715,26.4093,444900.0],["2012-07-02",26.5524,26.645,26.384,26.645,558100.0],["2012-07-03",26.7376,27.0744,26.544,27.0744,229500.0],["2012-07-05",27.007,27.2091,26.805,26.8218,162700.0],["2012-07-06",26.5608,26.6871,26.3504,26.4261,140200.0],["2012-07-09",26.4261,26.5692,26.2325,26.5524,191700.0],["2012-07-10",26.6618,26.746,26.2241,26.2914,124000.0],["2012-07-11",26.2914,26.5692,26.2325,26.5019,187200.0],["2012-07-12",26.3756,26.4851,26.0978,26.4009,178400.0],["2012-07-13",26.4514,26.8218,26.2998,26.6703,161400.0],["2012-07-16",26.6113,26.7545,26.4598,26.6029,239000.0],["2012-07-17",26.7965,26.8723,26.4009,26.6618,379200.0],["2012-07-18",26.5271,26.805,26.3419,26.6029,371400.0],["2012-07-19",26.645,26.7376,26.3756,26.6198,242200.0],["2012-07-20",26.5187,26.5187,26.2072,26.2662,265200.0],["2012-07-23",25.9126,26.2493,25.8284,26.0894,333900.0],["2012-07-24",26.1736,26.182,25.6179,25.7611,396000.0],["2012-07-25",25.8873,26.0473,25.5337,25.66,218400.0],["2012-07-26",26.022,26.022,25.1802,25.2223,369500.0],["2012-07-27",25.4159,25.9631,25.197,25.9042,597600.0],["2012-07-30",25.8705,25.9463,25.5927,25.6516,203000.0],["2012-07-31",25.6095,25.7526,25.3485,25.3654,314800.0],["2012-08-01",25.5001,25.66,25.1802,25.2559,540500.0],["2012-08-02",26.081,26.9312,25.9463,26.5608,1225700.0],["2012-08-03",26.9397,27.6384,26.645,27.2427,916400.0],["2012-08-06",27.2596,28.5981,27.2596,28.2614,974900.0],["2012-08-07",28.4466,29.1201,28.2866,28.8339,1039100.0],["2012-08-08",28.7497,28.9686,28.4887,28.9517,401100.0],["2012-08-09",29.0022,29.0275,28.6234,28.6823,270500.0],["2012-08-10",28.6234,28.9433,28.5139,28.6234,299500.0],["2012-08-13",28.6402,28.6907,28.253,28.5392,359700.0],["2012-08-14",28.6655,28.7413,28.2867,28.3372,210800.0],["2012-08-15",28.3372,28.6907,28.2109,28.5645,247900.0],["2012-08-16",28.5224,28.615,28.3372,28.455,282100.0],["2012-08-17",28.615,28.9349,28.5729,28.9349,300400.0],["2012-08-20",28.9686,29.1033,28.918,29.0443,280500.0],["2012-08-21",29.0697,29.2475,28.8581,29.0359,306900.0],["2012-08-22",28.9173,29.0613,28.7142,28.7819,179500.0],["2012-08-23",28.7988,29.0105,28.6888,28.9681,294700.0],["2012-08-24",28.8158,29.1628,28.7819,29.0613,252100.0],["2012-08-27",29.1967,29.2983,28.9343,29.0105,319000.0],["2012-08-28",28.9512,29.2306,28.9089,29.0951,200000.0],["2012-08-29",29.0613,29.256,29.0359,29.0613,168900.0],["2012-08-30",28.9851,29.112,28.8158,28.9681,118500.0],["2012-08-31",29.1967,29.2052,28.7988,28.9851,138100.0],["2012-09-04",28.9597,29.493,28.9343,29.4168,312200.0],["2012-09-05",29.3406,29.4083,29.1882,29.3068,255500.0],["2012-09-06",29.4168,29.73,29.4168,29.6962,297500.0],["2012-09-07",29.7131,29.73,29.4761,29.6623,131800.0],["2012-09-10",29.6962,29.7808,29.4422,29.493,190700.0],["2012-09-11",29.3745,29.6284,29.3575,29.4422,193000.0],["2012-09-12",29.5353,29.6454,29.2729,29.4253,161300.0],["2012-09-13",29.4761,29.8485,29.3575,29.8231,233300.0],["2012-09-14",29.8739,30.0517,29.7639,29.9924,202300.0],["2012-09-17",29.8739,29.9924,29.6115,29.7385,177400.0],["2012-09-18",29.73,30.0686,29.6369,30.0178,313100.0],["2012-09-19",30.0432,30.0856,29.8739,30.0094,233900.0],["2012-09-20",30.1617,30.1617,29.7893,30.0602,263400.0],["2012-09-21",30.1448,30.4919,29.967,30.4919,898200.0],["2012-09-24",30.4834,30.7543,30.3649,30.5088,274700.0],["2012-09-25",30.6696,30.712,30.1279,30.1617,299000.0],["2012-09-26",30.2803,30.4919,30.0771,30.2633,228300.0],["2012-09-27",30.348,30.6019,30.0517,30.5765,251200.0],["2012-09-28",30.4157,30.6273,30.0094,30.0263,405600.0],["2012-10-01",30.0856,30.475,29.8231,30.348,435000.0],["2012-10-02",30.4496,30.712,30.4072,30.6866,232900.0],["2012-10-03",30.6866,30.8813,30.4326,30.6697,232600.0],["2012-10-04",30.7628,31.0083,30.5596,31.0083,180300.0],["2012-10-05",31.1014,31.4739,30.822,30.8813,170200.0],["2012-10-08",30.8051,30.9575,30.5765,30.839,131500.0],["2012-10-09",30.7628,30.822,29.857,29.8993,314000.0],["2012-10-10",29.9501,29.9755,29.6877,29.8485,264900.0],["2012-10-11",30.0178,30.1279,29.7215,29.8824,265100.0],["2012-10-12",29.9586,30.0263,29.6369,29.7385,269400.0],["2012-10-15",29.857,29.8993,29.5692,29.747,253400.0],["2012-10-16",29.9755,30.695,29.7046,30.695,348900.0],["2012-10-17",30.6442,31.1352,30.4665,30.9067,478700.0],["2012-10-18",30.822,30.9236,30.5342,30.8559,243000.0],["2012-10-19",30.6866,30.8305,30.1025,30.2887,209300.0],["2012-10-22",30.2972,30.475,30.1871,30.3818,173600.0],["2012-10-23",30.2041,30.3903,29.9755,30.3057,248800.0],["2012-10-24",30.3818,30.4411,29.9501,30.0771,201200.0],["2012-10-25",30.2972,30.585,30.1617,30.585,167800.0],["2012-10-26",30.6697,30.7797,30.2549,30.6443,175300.0],["2012-10-31",30.7882,30.9236,29.8993,30.1448,284900.0],["2012-11-01",29.6115,30.4919,29.6115,30.0263,438700.0],["2012-11-02",30.0432,30.1533,29.1544,29.2136,531600.0],["2012-11-05",29.256,29.3406,28.8327,29.0951,488800.0],["2012-11-06",29.0782,29.5268,28.7988,29.4253,485600.0],["2012-11-07",29.0782,29.4337,28.2994,28.5195,524600.0],["2012-11-08",28.4348,28.5618,28.1301,28.1301,261700.0],["2012-11-09",27.9269,28.5195,27.9269,28.1893,220500.0],["2012-11-12",28.2232,28.2232,27.8761,28.0624,278800.0],["2012-11-13",27.8507,28.2571,27.8507,27.8761,174800.0],["2012-11-14",27.8761,28.1047,27.3851,27.4021,230100.0],["2012-11-15",27.3682,27.7661,27.2836,27.5544,326600.0],["2012-11-16",27.4613,27.9946,27.4105,27.8169,353900.0],["2012-11-19",28.1149,28.2937,27.9361,28.183,222600.0],["2012-11-20",28.0723,28.3192,27.9105,28.3192,236400.0],["2012-11-21",28.3192,28.5661,28.1319,28.4725,203200.0],["2012-11-23",28.6002,29.0089,28.4554,28.9578,139900.0],["2012-11-26",28.8641,28.8982,28.4129,28.6939,258200.0],["2012-11-27",28.7364,29.0004,28.6257,28.6257,160500.0],["2012-11-28",28.5065,28.8641,28.183,28.7535,173600.0],["2012-11-29",29.0259,29.375,29.0004,29.1281,242400.0],["2012-11-30",29.2303,29.2303,28.7534,29.094,302800.0],["2012-12-03",29.2643,29.2643,28.6428,28.6939,204400.0],["2012-12-04",28.6939,29.2473,28.5151,29.0089,253900.0],["2012-12-05",29.1196,29.1196,28.6768,28.779,197200.0],["2012-12-06",28.7109,29.0259,28.5917,28.6428,135800.0],["2012-12-07",28.7535,28.7535,28.4469,28.5236,166300.0],["2012-12-10",28.5576,29.0004,28.5236,28.9408,365400.0],["2012-12-11",29.0089,29.4091,28.8216,29.3495,235100.0],["2012-12-12",29.5027,29.6134,29.1196,29.1196,142300.0],["2012-12-13",29.094,29.3154,28.762,28.8386,120100.0],["2012-12-14",28.7109,28.9323,28.5151,28.5236,154300.0],["2012-12-17",28.6598,28.9748,28.6598,28.9237,210400.0],["2012-12-18",28.9067,29.1451,28.7109,28.7535,268300.0],["2012-12-19",28.8301,29.0429,28.5746,28.9918,380800.0],["2012-12-20",28.9833,29.5112,28.9663,29.3835,326600.0],["2012-12-21",28.3873,29.6475,28.3873,29.6219,961100.0],["2012-12-24",29.6304,29.69,29.2728,29.5964,110300.0],["2012-12-26",29.6134,29.6986,29.341,29.3835,362300.0],["2012-12-27",29.3835,29.8007,28.762,29.7241,553500.0],["2012-12-28",29.5708,29.8689,29.4687,29.4942,273200.0],["2012-12-31",29.4261,29.7496,29.094,29.5708,273400.0],["2013-01-02",30.2605,30.2775,29.6304,29.8944,419100.0],["2013-01-03",29.9029,30.1669,29.7411,29.9285,224800.0],["2013-01-04",30.0817,30.4478,29.8774,30.1583,270300.0],["2013-01-07",30.1839,30.4904,30.1839,30.3457,194900.0],["2013-01-08",30.4053,30.5245,29.7922,30.0221,256900.0],["2013-01-09",30.1839,30.7629,30.0306,30.7629,241400.0],["2013-01-10",30.8991,31.1801,30.7373,31.0864,218500.0],["2013-01-11",31.1631,31.1631,30.4564,30.4564,241800.0],["2013-01-14",30.3627,30.3882,29.7922,30.0987,556600.0],["2013-01-15",29.9625,30.4734,29.9199,30.3286,185400.0],["2013-01-16",30.2861,30.3542,30.0902,30.2094,118500.0],["2013-01-17",30.3712,30.6181,30.235,30.3882,255400.0],["2013-01-18",30.3201,30.9246,30.3201,30.9246,180700.0],["2013-01-22",30.9076,31.0949,30.7544,31.0864,173200.0],["2013-01-23",31.112,31.2823,31.0524,31.1631,265400.0],["2013-01-24",31.1801,31.6484,30.9417,31.5717,375900.0],["2013-01-25",31.6569,32.0826,31.3248,32.0826,338900.0],["2013-01-28",32.0741,32.2018,31.9379,32.1252,263900.0],["2013-01-29",32.0997,32.3636,31.9634,32.304,279000.0],["2013-01-30",32.2785,32.287,32.006,32.1848,328700.0],["2013-01-31",32.1422,32.1678,31.8698,32.1252,302500.0],["2013-02-01",32.4147,32.5935,32.1678,32.3295,239300.0],["2013-02-04",32.1082,32.321,31.6654,31.9549,198100.0],["2013-02-05",32.1422,32.3466,31.989,32.1848,192200.0],["2013-02-06",32.2699,33.9558,32.1933,33.9218,886500.0],["2013-02-07",33.7259,33.8792,33.2491,33.5727,619700.0],["2013-02-08",33.5641,33.7174,33.2491,33.5216,252300.0],["2013-02-11",33.5216,33.9899,33.4024,33.9729,312400.0],["2013-02-12",33.9047,34.1091,33.6408,33.6578,281800.0],["2013-02-13",33.7515,33.8451,33.4109,33.5812,228300.0],["2013-02-14",33.4194,33.8111,33.4109,33.4875,157700.0],["2013-02-15",33.5897,33.5897,33.1129,33.2406,260700.0],["2013-02-19",33.2576,33.5727,33.0022,33.5727,360500.0],["2013-02-20",33.6067,33.6237,33.0618,33.0873,202800.0],["2013-02-21",32.9937,33.181,32.6616,32.7808,127800.0],["2013-02-22",33.0192,33.2491,32.7808,33.1895,159000.0],["2013-02-25",33.335,33.3777,32.8558,33.0269,348200.0],["2013-02-26",33.1382,33.3093,32.967,33.1467,205500.0],["2013-02-27",33.1382,33.4547,33.1382,33.2066,208500.0],["2013-02-28",33.2665,33.6943,33.2408,33.3692,178800.0],["2013-03-01",33.1039,33.3863,32.6761,33.2066,306500.0],["2013-03-04",33.1382,33.1895,32.7275,33.181,169500.0],["2013-03-05",33.2751,34.1649,33.2237,34.0109,202800.0],["2013-03-06",34.0195,34.2248,33.6344,33.7885,137200.0],["2013-03-07",33.8569,33.8569,33.335,33.6601,139300.0],["2013-03-08",33.9253,34.1136,33.7029,34.0109,194800.0],["2013-03-11",33.9596,34.028,33.874,33.951,169900.0],["2013-03-12",33.9253,33.9339,33.6601,33.8654,172600.0],["2013-03-13",33.7884,34.0794,33.6515,33.8997,142100.0],["2013-03-14",33.9938,34.0195,33.7457,33.9681,161000.0],["2013-03-15",33.72,34.0366,33.5916,33.9339,474200.0],["2013-03-18",33.7285,33.9168,33.6943,33.8654,157800.0],["2013-03-19",33.8398,34.0195,33.4291,33.8312,146000.0],["2013-03-20",34.0366,34.2163,33.7713,34.0366,207000.0],["2013-03-21",33.8227,34.0794,33.7371,33.8141,105700.0],["2013-03-22",33.8483,34.0708,33.7457,33.9938,172100.0],["2013-03-25",34.1136,34.1136,33.4548,33.8483,153100.0],["2013-03-26",34.0109,34.7125,33.8569,34.6783,190700.0],["2013-03-27",34.4815,35.2173,34.2847,35.1917,203000.0],["2013-03-28",35.2858,35.7307,35.1061,35.6024,293900.0],["2013-04-01",35.5767,35.8933,34.7895,35.2173,247500.0],["2013-04-02",35.4056,35.6794,35.0462,35.1403,194800.0],["2013-04-03",35.2601,35.3542,34.1735,34.3446,275500.0],["2013-04-04",34.4644,34.6184,34.0023,34.5671,113200.0],["2013-04-05",34.0708,34.4045,34.0451,34.3874,137300.0],["2013-04-08",34.3959,34.6355,34.3018,34.6355,101700.0],["2013-04-09",34.7981,35.1232,34.4387,34.7382,171700.0],["2013-04-10",34.7895,35.32,34.7553,35.2601,178300.0],["2013-04-11",35.3371,35.5596,35.3371,35.3628,76900.0],["2013-04-12",35.2772,35.3114,35.0462,35.2259,126500.0],["2013-04-15",35.1403,35.1403,33.9767,34.0366,295200.0],["2013-04-16",34.3703,34.3703,33.874,34.3018,236800.0],["2013-04-17",34.1221,34.3446,33.2408,33.6601,237600.0],["2013-04-18",33.7457,33.7457,33.2408,33.3863,233500.0],["2013-04-19",33.3863,34.1564,33.2494,34.0879,221900.0],["2013-04-22",34.1906,34.2847,33.5403,34.1136,117800.0],["2013-04-23",34.336,34.6783,34.1478,34.6697,223500.0],["2013-04-24",34.6612,34.8152,34.5671,34.7553,124100.0],["2013-04-25",34.7467,35.1746,34.6098,34.9179,153400.0],["2013-04-26",34.8066,34.8836,34.3788,34.5072,226000.0],["2013-04-29",34.6013,35.0291,34.4387,34.9863,243500.0],["2013-04-30",34.9863,35.5852,34.7981,35.5852,210000.0],["2013-05-01",35.4483,35.474,34.5243,34.6526,349600.0],["2013-05-02",34.8409,35.3885,34.6098,35.1574,223100.0],["2013-05-03",35.5767,35.7649,35.2687,35.2943,205000.0],["2013-05-06",35.3029,35.6708,35.0804,35.474,169800.0],["2013-05-07",36.4494,39.1361,36.4494,38.4772,1129300.0],["2013-05-08",37.6473,38.4687,37.5018,38.4259,393000.0],["2013-05-09",38.3147,38.6227,38.2976,38.4943,368400.0],["2013-05-10",38.6227,38.8024,38.4088,38.5714,174400.0],["2013-05-13",38.5029,38.8794,38.4345,38.6227,319300.0],["2013-05-14",38.5714,39.0248,36.92,38.9821,209500.0],["2013-05-15",38.8452,39.2559,38.8024,38.9992,231700.0],["2013-05-16",38.9564,39.4783,38.7596,39.3585,284600.0],["2013-05-17",39.6494,39.8462,39.4355,39.6494,287900.0],["2013-05-20",39.504,39.7607,39.3671,39.4612,193200.0],["2013-05-21",39.3329,39.504,38.9478,39.35,275000.0],["2013-05-22",39.2986,39.8633,38.4944,38.5286,179600.0],["2013-05-23",38.2291,38.9735,38.1264,38.7682,338600.0],["2013-05-24",38.6141,39.1446,38.3147,38.8623,334100.0],["2013-05-28",39.3585,39.6409,39.196,39.427,303400.0],["2013-05-29",39.119,39.3842,38.9992,39.119,232300.0],["2013-05-30",39.119,39.3756,38.9564,39.2473,164000.0],["2013-05-31",39.0841,39.5824,38.7662,38.9552,254800.0],["2013-06-03",38.9294,39.127,38.3538,38.8607,437200.0],["2013-06-04",38.8607,39.1184,38.2249,38.6631,273000.0],["2013-06-05",38.5342,38.6631,38.139,38.1905,190200.0],["2013-06-06",38.2335,38.4311,37.5719,38.4053,222300.0],["2013-06-07",38.6631,38.9036,38.5256,38.8349,147000.0],["2013-06-10",38.8693,39.0497,38.4998,39.0411,98400.0],["2013-06-11",38.5857,38.8349,38.1304,38.4483,268300.0],["2013-06-12",38.7318,38.9036,37.6492,37.7266,295200.0],["2013-06-13",37.632,37.7352,37.3571,37.632,514800.0],["2013-06-14",37.5719,38.0015,37.1939,37.718,362200.0],["2013-06-17",38.053,38.3108,37.7094,38.2507,299000.0],["2013-06-18",38.2593,38.6029,38.0531,38.474,196100.0],["2013-06-19",38.4569,38.56,37.7953,37.8211,148200.0],["2013-06-20",37.443,37.4688,36.7729,36.8932,273600.0],["2013-06-21",36.9017,37.4688,36.6096,37.3056,590600.0],["2013-06-24",36.8158,37.0134,36.1543,36.7643,449500.0],["2013-06-25",37.0478,37.1939,36.7385,36.9017,399800.0],["2013-06-26",36.9533,37.3056,36.7127,36.7213,348400.0],["2013-06-27",36.9963,37.3915,36.8416,36.8588,329300.0],["2013-06-28",36.8674,37.3227,36.7299,36.8416,642300.0],["2013-07-01",36.9791,37.9671,36.9447,37.6063,281600.0],["2013-07-02",37.5547,37.9242,37.1767,37.4344,246900.0],["2013-07-03",37.3829,37.3829,37.1165,37.2282,120500.0],["2013-07-05",37.7953,37.8554,37.3141,37.6148,314000.0],["2013-07-08",37.8468,38.1046,37.7265,37.9671,276900.0],["2013-07-09",38.1046,38.1991,37.5032,37.8898,345500.0],["2013-07-10",37.8812,38.053,37.7867,37.8898,193200.0],["2013-07-11",38.1905,38.2936,37.9929,38.2507,206900.0],["2013-07-12",38.2249,38.3709,38.1561,38.1905,214500.0],["2013-07-15",38.2249,38.5943,38.1733,38.5514,194400.0],["2013-07-16",38.5342,38.7146,38.1304,38.3881,239900.0],["2013-07-17",38.4912,38.5943,38.0101,38.1132,436900.0],["2013-07-18",38.1304,38.2936,37.6492,38.2507,295900.0],["2013-07-19",38.2592,38.3623,38.0702,38.2335,271400.0],["2013-07-22",38.1905,38.4569,38.139,38.2335,331700.0],["2013-07-23",38.3624,38.4139,38.1733,38.3624,211300.0],["2013-07-24",38.4225,38.517,38.1476,38.2679,174900.0],["2013-07-25",38.2507,38.3795,38.096,38.3709,361200.0],["2013-07-26",38.1218,38.5084,37.9843,38.4225,183500.0],["2013-07-29",38.328,38.4912,37.8726,38.1561,119800.0],["2013-07-30",38.3795,38.9809,38.285,38.4311,162500.0],["2013-07-31",38.5857,38.895,38.474,38.6802,241100.0],["2013-08-01",39.0411,39.6082,39.0325,39.3934,431500.0],["2013-08-02",39.3332,39.3934,39.1098,39.2559,161900.0],["2013-08-05",39.1958,39.2559,38.5514,38.8349,188800.0],["2013-08-06",38.7404,39.2731,38.474,39.127,245600.0],["2013-08-07",38.2764,38.8521,36.9619,37.718,678800.0],["2013-08-08",37.9757,38.0187,37.3313,37.7352,503400.0],["2013-08-09",37.675,38.1647,37.486,37.6148,175300.0],["2013-08-12",37.3485,38.1476,37.0134,38.0187,218100.0],["2013-08-13",37.9585,38.0187,37.3829,37.7008,269600.0],["2013-08-14",37.6063,37.7266,37.4173,37.5805,207100.0],["2013-08-15",37.1595,37.3829,36.8932,37.0134,273000.0],["2013-08-16",36.8244,37.0564,36.5667,36.6268,237300.0],["2013-08-19",36.5838,36.9189,36.4206,36.4292,117600.0],["2013-08-20",36.4206,36.8502,36.3604,36.79,205800.0],["2013-08-21",36.644,36.833,36.3003,36.4206,180000.0],["2013-08-22",36.5495,37.5977,36.5495,37.3056,196800.0],["2013-08-23",37.3313,37.3313,36.7557,36.8588,197400.0],["2013-08-26",36.876,37.1178,36.6947,36.7724,142800.0],["2013-08-27",36.3494,36.3494,35.8313,35.84,350200.0],["2013-08-28",35.9004,36.1939,35.7881,35.9177,153500.0],["2013-08-29",35.8486,36.194,35.8313,35.9781,206100.0],["2013-08-30",35.9004,35.9004,35.2442,35.3047,305900.0],["2013-09-03",35.8399,35.8486,34.9852,35.1924,497600.0],["2013-09-04",35.1751,35.4255,35.1665,35.2874,246200.0],["2013-09-05",35.2529,35.555,35.2097,35.3737,280600.0],["2013-09-06",35.4601,35.5982,34.9334,35.2356,265700.0],["2013-09-09",35.2701,36.0213,35.2529,35.9867,223400.0],["2013-09-10",36.2371,36.4703,36.1508,36.4616,197300.0],["2013-09-11",36.3407,36.5652,36.3148,36.5393,143500.0],["2013-09-12",36.4875,36.617,36.3148,36.5739,265600.0],["2013-09-13",36.7465,36.8847,36.5566,36.8674,186400.0],["2013-09-16",37.3077,37.3596,37.0228,37.23,170800.0],["2013-09-17",37.2301,37.5236,37.1005,37.5236,234600.0],["2013-09-18",37.5236,37.7999,37.2041,37.7222,328900.0],["2013-09-19",37.7567,37.9035,37.6013,37.8172,253900.0],["2013-09-20",38.0848,38.4906,37.8776,37.9035,834500.0],["2013-09-23",37.9035,37.9035,37.5754,37.6013,312900.0],["2013-09-24",37.6013,37.7999,37.2041,37.2905,273600.0],["2013-09-25",37.256,37.4632,36.9797,36.9797,134200.0],["2013-09-26",36.971,37.1264,36.6602,36.8501,204700.0],["2013-09-27",36.548,36.9883,36.522,36.8501,135700.0],["2013-09-30",36.5911,37.1437,36.4012,37.0919,225600.0],["2013-10-01",36.9969,37.8431,36.902,37.774,481300.0],["2013-10-02",37.515,37.7481,37.2559,37.7308,258600.0],["2013-10-03",37.7049,37.938,37.1955,37.5063,276700.0],["2013-10-04",37.4545,37.9121,37.2991,37.7999,193600.0],["2013-10-07",37.4545,37.6704,37.3596,37.3768,156900.0],["2013-10-08",37.3941,37.6617,37.2559,37.3337,188400.0],["2013-10-09",37.4114,37.6272,37.2041,37.6013,267600.0],["2013-10-10",38.0244,38.3525,37.9208,38.1625,181100.0],["2013-10-11",38.0157,38.8101,37.9553,38.7928,161500.0],["2013-10-14",38.4993,39.19,38.4993,39.19,168200.0],["2013-10-15",39.0864,39.1123,38.7496,38.9482,268900.0],["2013-10-16",39.1554,39.613,39.0777,39.544,143000.0],["2013-10-17",39.3886,39.8721,39.354,39.5008,250400.0],["2013-10-18",39.7253,40.1311,39.2849,39.803,274400.0],["2013-10-21",39.8807,39.8807,39.5181,39.6908,203300.0],["2013-10-22",39.7685,40.1656,39.6994,39.8807,144300.0],["2013-10-23",39.7857,40.4765,39.7857,40.3469,114200.0],["2013-10-24",40.3469,40.3901,39.803,39.9584,134400.0],["2013-10-25",40.1225,40.3556,39.6044,39.9843,148900.0],["2013-10-28",40.1138,40.1138,39.6044,39.8634,230000.0],["2013-10-29",40.0102,40.4851,39.6994,40.4678,228400.0],["2013-10-30",40.4419,40.8736,38.8014,38.9655,339100.0],["2013-10-31",38.8446,39.3972,38.7324,39.0173,235900.0],["2013-11-01",38.9309,39.1986,38.5683,38.8014,305100.0],["2013-11-04",38.8964,39.1813,38.7583,39.1209,173200.0],["2013-11-05",38.8964,38.9914,38.7496,38.9051,174900.0],["2013-11-06",39.0691,39.1295,38.8187,39.0346,151400.0],["2013-11-07",39.2331,39.2418,38.6892,38.7065,139600.0],["2013-11-08",38.6547,39.1468,38.6547,39.0518,175300.0],["2013-11-11",39.0864,39.3281,38.8532,39.2331,256100.0],["2013-11-12",39.095,39.4576,38.8705,39.449,107100.0],["2013-11-13",39.2245,39.3108,38.836,39.3022,158100.0],["2013-11-14",39.2418,39.4835,39.1209,39.2418,74700.0],["2013-11-15",39.1727,39.259,38.8446,39.2159,126000.0],["2013-11-18",39.398,39.398,38.7301,38.7995,255800.0],["2013-11-19",38.7561,39.1205,38.6347,38.9383,89600.0],["2013-11-20",39.0944,39.4067,38.6607,39.2246,139800.0],["2013-11-21",39.398,39.9272,39.2592,39.719,218400.0],["2013-11-22",39.6322,40.1614,39.4674,40.1006,269800.0],["2013-11-25",40.092,40.2828,39.8578,39.9445,136300.0],["2013-11-26",39.9185,40.1874,39.7971,40.0313,124400.0],["2013-11-27",40.1353,40.3695,39.9792,40.2741,106600.0],["2013-11-29",40.1874,40.3348,39.8578,40.0226,81100.0],["2013-12-02",39.9792,40.1961,39.5802,39.9445,135800.0],["2013-12-03",39.771,40.0746,39.5975,39.8144,119600.0],["2013-12-04",39.5889,39.7537,38.7909,39.2766,120600.0],["2013-12-05",39.294,39.6409,39.0944,39.6409,103500.0],["2013-12-06",40.0573,40.6124,40.0573,40.2828,151200.0],["2013-12-09",40.2915,40.4996,39.8578,40.4389,128500.0],["2013-12-10",40.3088,40.3088,39.745,39.9011,190300.0],["2013-12-11",39.9619,40.1006,38.9036,39.0251,263300.0],["2013-12-12",38.947,39.2766,38.7648,39.1205,168700.0],["2013-12-13",39.1985,39.5715,39.0424,39.4674,194000.0],["2013-12-16",39.5802,40.2655,39.0511,39.8144,198200.0],["2013-12-17",39.8231,39.8231,39.0597,39.5195,168100.0],["2013-12-18",39.6409,40.3869,39.2853,40.3782,161700.0],["2013-12-19",40.2221,40.465,39.9272,40.4476,235600.0],["2013-12-20",40.5777,41.4365,40.5257,41.341,689000.0],["2013-12-23",41.3671,41.6446,41.1676,41.6446,173200.0],["2013-12-24",41.5752,42.0697,41.5752,41.7314,125600.0],["2013-12-26",41.8788,41.8788,41.263,41.6013,155400.0],["2013-12-27",41.8268,41.9656,41.6447,41.9136,135600.0],["2013-12-30",41.8181,42.0437,41.5492,41.6446,133200.0],["2013-12-31",41.7921,42.0089,41.5058,41.6793,175400.0],["2014-01-02",41.6793,41.7661,40.7165,40.9334,286800.0],["2014-01-03",40.9247,41.1068,40.7339,41.0375,129000.0],["2014-01-06",41.1242,41.2109,40.7425,41.1589,250200.0],["2014-01-07",41.3497,42.0523,41.2803,41.9049,268100.0],["2014-01-08",41.7748,42.3386,41.5839,42.2605,327900.0],["2014-01-09",42.3646,42.8417,42.1998,42.7983,464800.0],["2014-01-10",42.7376,42.9978,42.3039,42.434,304200.0],["2014-01-13",42.2432,42.5468,42.061,42.434,394600.0],["2014-01-14",42.5988,43.0845,42.2258,42.9111,172500.0],["2014-01-15",43.0585,43.3014,42.6595,42.9631,117800.0],["2014-01-16",42.7636,43.1192,42.7636,43.0759,135200.0],["2014-01-17",43.0065,43.258,42.6595,42.8504,123800.0],["2014-01-21",42.8504,43.1713,42.6248,43.0238,122900.0],["2014-01-22",43.0238,43.1973,42.7549,43.1626,103500.0],["2014-01-23",42.9024,43.2407,42.5121,42.7289,346200.0],["2014-01-24",42.3559,42.3819,41.6533,41.7834,1101900.0],["2014-01-27",41.7834,41.8355,40.6384,40.6558,274200.0],["2014-01-28",40.6645,40.8726,40.4649,40.7252,273300.0],["2014-01-29",40.4302,40.5517,40.1006,40.3435,365600.0],["2014-01-30",40.5344,40.7599,40.3002,40.4736,322400.0],["2014-01-31",39.719,40.1093,39.4501,39.8057,384000.0],["2014-02-03",39.6669,40.1093,37.9581,38.1576,802100.0],["2014-02-04",38.201,38.4179,37.7846,37.8801,580900.0],["2014-02-05",36.4315,38.0882,34.6099,37.8454,590100.0],["2014-02-06",37.6198,38.3224,37.4203,38.0796,421200.0],["2014-02-07",38.0969,38.4179,37.7153,37.802,275900.0],["2014-02-10",37.8193,38.3051,37.4897,38.227,262800.0],["2014-02-11",38.2791,39.0164,38.2791,38.9036,348100.0],["2014-02-12",38.9036,38.999,38.4786,38.7648,210700.0],["2014-02-13",38.5913,39.4327,38.4873,39.3026,174700.0],["2014-02-14",39.3113,39.4067,38.8689,39.2506,165300.0],["2014-02-18",39.3113,39.7797,39.2332,39.4414,236200.0],["2014-02-19",39.3286,39.5195,38.626,38.6521,211700.0],["2014-02-20",38.6954,39.3547,38.6,39.32,181500.0],["2014-02-21",39.4934,39.5368,39.1291,39.2072,220400.0],["2014-02-24",39.3466,39.8347,39.2421,39.3815,181600.0],["2014-02-25",39.3902,39.5471,39.1985,39.5209,193500.0],["2014-02-26",39.6517,40.3053,39.4077,40.2704,411200.0],["2014-02-27",40.1571,40.3575,39.948,40.3488,180900.0],["2014-02-28",40.4011,40.6887,40.0351,40.2181,204500.0],["2014-03-03",39.826,40.5231,39.826,40.253,331600.0],["2014-03-04",40.8543,41.5689,40.7148,41.3336,403100.0],["2014-03-05",41.107,41.2203,40.8281,40.9501,177600.0],["2014-03-06",40.9937,41.5253,40.7323,41.3946,1033900.0],["2014-03-07",41.717,41.717,41.1593,41.29,141400.0],["2014-03-10",41.168,41.4207,40.7933,41.3074,516800.0],["2014-03-11",41.4294,41.4294,40.3837,40.6713,213000.0],["2014-03-12",40.5667,40.619,40.3053,40.5928,216700.0],["2014-03-13",40.7497,40.9676,39.9305,40.314,257400.0],["2014-03-14",40.1222,40.5667,39.9654,40.0874,129300.0],["2014-03-17",40.3837,40.7148,40.2965,40.5493,121200.0],["2014-03-18",40.6364,41.1854,40.3053,41.1593,167200.0],["2014-03-19",41.0286,41.4817,40.7845,40.985,129600.0],["2014-03-20",40.9501,41.6037,40.9501,41.4556,196100.0],["2014-03-21",41.8303,42.3183,41.4469,41.6212,508500.0],["2014-03-24",41.8303,41.8477,41.2203,41.5166,265900.0],["2014-03-25",41.8042,42.1092,41.3946,41.6299,155700.0],["2014-03-26",41.9698,42.0831,41.2987,41.3859,184900.0],["2014-03-27",41.5602,41.8129,41.2116,41.4556,191600.0],["2014-03-28",41.4469,41.8652,41.1506,41.2987,215100.0],["2014-03-31",41.3946,41.7345,41.1506,41.6124,295400.0],["2014-04-01",41.8739,42.6059,41.6124,42.5362,239200.0],["2014-04-02",42.7018,45.1157,42.6495,44.619,700900.0],["2014-04-03",44.8456,44.9066,44.1833,44.7149,361800.0],["2014-04-04",45.0809,45.2029,43.8521,43.948,360000.0],["2014-04-07",43.7388,44.131,43.277,43.5558,303900.0],["2014-04-08",43.5994,44.0874,43.2857,43.521,370200.0],["2014-04-09",43.5297,44.0787,43.3554,44.0351,346800.0],["2014-04-10",44.2268,44.8979,42.7192,43.0242,294700.0],["2014-04-11",42.7018,43.3467,42.4926,42.5711,207700.0],["2014-04-14",43.0939,43.3467,42.7192,43.1985,230000.0],["2014-04-15",43.3118,43.6778,42.3271,43.4338,247800.0],["2014-04-16",43.582,43.6691,42.9545,43.1811,184800.0],["2014-04-17",43.0678,43.4425,42.8151,43.1201,206600.0],["2014-04-21",43.1985,43.4948,42.9458,43.3989,145700.0],["2014-04-22",43.4425,44.0003,43.2682,43.6255,147600.0],["2014-04-23",43.5471,43.6342,43.0329,43.4251,251700.0],["2014-04-24",43.5732,43.6081,43.2072,43.4425,177600.0],["2014-04-25",43.2247,43.5384,42.6059,42.6756,277200.0],["2014-04-28",42.9981,43.1201,41.9,42.6408,250600.0],["2014-04-29",42.9719,42.9806,42.266,42.266,281600.0],["2014-04-30",42.1266,42.266,41.6212,41.8739,389600.0],["2014-05-01",41.9523,42.3445,41.595,41.9174,402100.0],["2014-05-02",41.8652,42.2399,41.595,42.0656,271600.0],["2014-05-05",41.8303,42.266,41.6996,42.0918,342800.0],["2014-05-06",41.9785,42.327,41.7955,41.8303,298400.0],["2014-05-07",42.0307,42.1963,41.168,41.5166,334100.0],["2014-05-08",42.6234,46.6321,42.6146,45.0809,1175500.0],["2014-05-09",45.0199,46.9894,44.9501,46.8674,923300.0],["2014-05-12",47.0504,48.2443,47.0504,47.9393,653200.0],["2014-05-13",47.9393,48.0874,46.8674,46.9458,578800.0],["2014-05-14",46.972,47.1898,46.0743,46.2312,392800.0],["2014-05-15",45.9698,46.1354,45.3946,45.8216,534900.0],["2014-05-16",45.7083,46.2748,45.1942,46.2225,250900.0],["2014-05-19",46.1789,46.7366,46.1615,46.3793,304900.0],["2014-05-20",46.2312,46.2312,45.4208,45.8913,388200.0],["2014-05-21",46.0308,46.5101,45.9872,46.2312,279900.0],["2014-05-22",46.1789,46.6757,45.8739,46.3968,283900.0],["2014-05-23",46.3619,46.5972,46.1441,46.5188,145300.0],["2014-05-27",46.6234,47.1114,46.1005,46.972,230800.0],["2014-05-28",46.8238,47.0591,46.5624,46.8412,152200.0],["2014-05-29",46.911,47.0068,46.5362,46.7541,152600.0],["2014-05-30",46.8761,46.8761,46.2748,46.6408,192500.0],["2014-06-02",46.5798,46.5798,45.8129,45.8739,256700.0],["2014-06-03",45.5327,45.9177,44.824,45.6377,592000.0],["2014-06-04",45.4627,46.0489,45.1389,45.9614,195100.0],["2014-06-05",46.1189,46.7664,45.5939,46.2676,277000.0],["2014-06-06",46.5301,46.8976,46.2239,46.2939,166400.0],["2014-06-09",46.3114,46.8101,46.0752,46.5826,152800.0],["2014-06-10",46.3639,46.4514,45.8564,46.3464,168600.0],["2014-06-11",46.0489,46.5214,45.7164,46.1189,163400.0],["2014-06-12",45.9264,45.9614,45.4889,45.6202,106200.0],["2014-06-13",45.7602,45.9527,45.3139,45.4539,136300.0],["2014-06-16",45.4452,45.9089,45.279,45.4715,219000.0],["2014-06-17",45.5764,46.0401,45.3227,45.4627,366700.0],["2014-06-18",45.5327,45.8477,45.2789,45.7077,198900.0],["2014-06-19",45.8127,46.1889,45.6902,46.0314,121800.0],["2014-06-20",46.2151,46.6089,45.7602,46.5651,414600.0],["2014-06-23",46.7576,46.7576,45.9527,46.1364,186400.0],["2014-06-24",45.9264,46.8451,45.8302,46.3901,335200.0],["2014-06-25",46.2501,46.9763,46.2501,46.9676,241700.0],["2014-06-26",47.0113,47.0113,46.4076,46.7576,217300.0],["2014-06-27",46.4251,46.9851,46.2501,46.7751,344100.0],["2014-06-30",46.7226,46.8713,46.0576,46.7926,321600.0],["2014-07-01",46.9676,48.1138,46.9676,47.6326,385600.0],["2014-07-02",47.4401,47.8076,47.1864,47.4051,265300.0],["2014-07-03",47.4838,47.9038,47.2913,47.86,119000.0],["2014-07-07",47.6151,47.6413,47.0376,47.1163,175200.0],["2014-07-08",46.9763,46.9763,46.1976,46.8801,273200.0],["2014-07-09",47.0463,47.3701,46.8888,47.1163,148100.0],["2014-07-10",46.2764,47.0201,46.1627,46.8189,200900.0],["2014-07-11",47.0463,47.6676,46.7401,47.5801,286600.0],["2014-07-14",47.8251,47.8251,47.2651,47.4138,133700.0],["2014-07-15",47.3876,47.5276,46.5039,46.8014,201200.0],["2014-07-16",47.1163,47.1163,45.9527,46.3814,352400.0],["2014-07-17",46.1276,46.5126,45.7952,46.1101,270800.0],["2014-07-18",46.0051,46.9151,45.9351,46.8014,190200.0],["2014-07-21",46.4864,46.5214,45.8477,46.3551,211500.0],["2014-07-22",46.5301,47.5451,46.5301,47.1951,226200.0],["2014-07-23",47.1951,47.3351,46.7751,46.9501,143000.0],["2014-07-24",46.9414,46.9676,46.4864,46.6089,241800.0],["2014-07-25",46.2064,46.3464,45.7864,46.1101,174200.0],["2014-07-28",46.1539,46.2239,45.5502,46.1101,191100.0],["2014-07-29",46.1101,46.2851,45.6202,45.8564,227700.0],["2014-07-30",46.2152,46.5126,45.6552,45.6814,294600.0],["2014-07-31",45.2702,45.5152,44.509,44.5177,358200.0],["2014-08-01",44.544,44.7452,44.019,44.124,475000.0],["2014-08-04",44.2552,45.2964,43.5553,44.964,590300.0],["2014-08-05",46.1976,46.7314,44.5702,45.6727,370100.0],["2014-08-06",45.3664,45.9964,45.0077,45.0864,296900.0],["2014-08-07",45.1564,45.3314,44.3952,44.6227,238600.0],["2014-08-08",44.614,45.2614,44.3777,45.0864,229500.0],["2014-08-11",45.3752,45.7602,44.9727,45.2615,171400.0],["2014-08-12",45.2877,45.8651,45.2177,45.8564,360200.0],["2014-08-13",46.0664,46.6701,45.9964,46.6351,280300.0],["2014-08-14",46.8889,47.0813,46.6789,46.8626,316100.0],["2014-08-15",47.3001,47.3263,46.6526,46.9589,306100.0],["2014-08-18",47.4576,47.8338,47.3001,47.8163,258600.0],["2014-08-19",47.8775,48.14,47.7026,48.1313,244400.0],["2014-08-20",47.8601,48.1925,47.7551,48.1226,166700.0],["2014-08-21",48.0876,48.56,47.6851,48.525,217000.0],["2014-08-22",48.4635,48.8062,48.402,48.6304,280900.0],["2014-08-25",48.815,49.1576,48.815,49.0785,269900.0],["2014-08-26",49.14,49.4651,49.0961,49.2806,381200.0],["2014-08-27",49.4124,49.4124,49.0873,49.1488,222800.0],["2014-08-28",48.8852,49.0873,48.4459,49.0258,177600.0],["2014-08-29",49.0083,49.5266,48.8589,49.4563,175700.0],["2014-09-02",49.6408,50.291,49.3685,50.2031,341700.0],["2014-09-03",50.2734,50.7127,49.6584,49.7375,219200.0],["2014-09-04",49.8429,50.1504,49.4388,49.6233,203400.0],["2014-09-05",49.5705,50.1416,49.1664,50.0274,220700.0],["2014-09-08",50.0538,50.2207,49.7199,50.0802,189600.0],["2014-09-09",50.168,50.3964,49.4563,49.6145,155200.0],["2014-09-10",49.5266,50.0889,49.3333,49.6145,157500.0],["2014-09-11",49.2894,50.168,49.2894,50.1241,276800.0],["2014-09-12",49.9923,50.2295,49.4124,49.5969,361900.0],["2014-09-15",49.7199,50.0362,49.1928,49.7111,315300.0],["2014-09-16",49.7111,50.1856,49.4124,49.7726,313000.0],["2014-09-17",49.6672,49.7287,49.1488,49.386,200700.0],["2014-09-18",49.6672,49.7726,49.3421,49.553,148100.0],["2014-09-19",49.6145,50.0362,49.0434,49.2015,438300.0],["2014-09-22",48.9204,48.938,48.446,48.771,208500.0],["2014-09-23",48.3669,48.7623,48.2527,48.4547,343100.0],["2014-09-24",48.692,48.9028,48.3932,48.8765,232500.0],["2014-09-25",48.6041,48.8413,48.0067,48.0154,241900.0],["2014-09-26",48.0418,48.2878,47.7518,47.9012,227800.0],["2014-09-29",47.3916,48.0857,47.2423,47.8837,332100.0],["2014-09-30",47.9715,48.033,47.3829,47.4092,387000.0],["2014-10-01",47.4443,47.8661,47.128,47.3565,373100.0],["2014-10-02",47.3916,47.7167,47.0929,47.3828,229300.0],["2014-10-03",47.6991,48.2087,47.4619,47.9979,180000.0],["2014-10-06",48.2878,48.6744,48.1384,48.5514,221200.0],["2014-10-07",48.2702,49.553,48.1121,49.3421,578500.0],["2014-10-08",49.2894,50.7567,49.1225,50.6864,567000.0],["2014-10-09",50.5107,50.6952,50.0186,50.5194,1096600.0],["2014-10-10",50.3877,51.0905,49.5178,49.5354,648500.0],["2014-10-13",50.6073,50.8006,48.6305,49.6936,3554900.0],["2014-10-14",49.7726,49.7726,48.1824,48.3142,1551200.0],["2014-10-15",47.3565,48.4987,45.9419,48.2614,1478900.0],["2014-10-16",47.9012,48.5602,47.4443,48.3142,686400.0],["2014-10-17",48.7007,48.7095,47.6025,47.9627,652000.0],["2014-10-20",47.8924,49.4563,47.8924,49.43,531200.0],["2014-10-21",49.6408,49.9659,49.3948,49.799,484300.0],["2014-10-22",50.5194,52.0218,50.0538,51.8022,1054700.0],["2014-10-23",52.3645,53.7088,51.934,53.0234,833700.0],["2014-10-24",53.2519,53.2694,52.2591,52.3645,432200.0],["2014-10-27",52.2766,52.549,51.8901,52.4348,380800.0],["2014-10-28",52.5051,53.0674,52.2239,53.0234,517500.0],["2014-10-29",53.0147,53.6736,52.4436,53.0849,371400.0],["2014-10-30",52.8214,53.8933,52.6457,53.454,342100.0],["2014-10-31",54.2447,54.438,53.454,54.2974,368100.0],["2014-11-03",54.2974,54.4731,53.0322,53.1728,467300.0],["2014-11-04",52.7774,55.0003,52.7774,54.8597,1028100.0],["2014-11-05",55.4748,57.0211,54.9476,55.053,944900.0],["2014-11-06",55.299,55.6065,55.0882,55.3342,505300.0],["2014-11-07",55.2463,55.3605,54.3853,54.8422,377200.0],["2014-11-10",54.9827,55.9492,54.6928,55.914,422500.0],["2014-11-11",55.8525,56.8278,55.835,56.6609,509700.0],["2014-11-12",56.5554,57.0035,56.2128,56.6169,382500.0],["2014-11-13",56.8102,57.1353,56.4061,57.0474,369100.0],["2014-11-14",56.8981,57.0562,55.1936,55.8877,355000.0],["2014-11-17",56.0371,56.2216,55.4484,55.589,365900.0],["2014-11-18",55.712,56.204,54.8246,55.2727,862100.0],["2014-11-19",55.2814,55.6153,54.3677,54.6401,415700.0],["2014-11-20",54.2447,54.6752,53.823,54.5259,550500.0],["2014-11-21",54.9915,55.1321,54.3501,54.561,373700.0],["2014-11-24",54.5522,55.8485,54.4111,55.8221,336300.0],["2014-11-25",55.7603,55.9279,54.5875,55.1254,505000.0],["2014-11-26",55.2489,55.8926,54.9226,55.7427,315800.0],["2014-11-28",56.1131,56.845,55.7868,56.2189,295200.0],["2014-12-01",56.2189,56.3688,55.6633,55.8221,550600.0],["2014-12-02",56.0073,56.5276,55.7162,56.3071,402500.0],["2014-12-03",56.2277,56.6334,55.778,56.2806,408300.0],["2014-12-04",56.1219,56.457,55.4252,55.9984,262500.0],["2014-12-05",55.9544,57.6299,55.778,57.4976,554200.0],["2014-12-08",57.4359,58.1502,57.136,57.4711,392500.0],["2014-12-09",58.0708,59.9051,57.4712,59.7111,1225200.0],["2014-12-10",59.6494,60.0021,58.1943,58.2031,717500.0],["2014-12-11",58.3001,59.0497,58.1943,58.4677,605500.0],["2014-12-12",57.9474,58.5558,57.6828,57.8063,486200.0],["2014-12-15",58.2031,58.4324,56.4482,57.3212,491400.0],["2014-12-16",57.1978,58.159,56.0866,56.1395,823200.0],["2014-12-17",56.3512,57.6387,55.7427,57.5858,662600.0],["2014-12-18",58.1855,58.2648,57.1537,57.7005,546100.0],["2014-12-19",57.965,58.8557,57.3742,58.7675,995400.0],["2014-12-22",58.5999,59.0144,57.8415,58.7146,279700.0],["2014-12-23",59.1555,59.1555,57.5241,58.1237,337400.0],["2014-12-24",58.3442,59.0762,58.1149,58.8733,134100.0],["2014-12-26",59.1467,59.3936,58.7146,58.8204,165200.0],["2014-12-29",58.6793,58.8733,58.0267,58.4941,250800.0],["2014-12-30",58.4941,58.9439,57.8151,58.062,268600.0],["2014-12-31",58.3089,58.8557,57.1801,57.189,273900.0],["2015-01-02",57.4094,58.2648,57.0567,57.4623,449400.0],["2015-01-05",57.2683,57.8592,56.5187,56.8891,397800.0],["2015-01-06",57.1537,57.4888,56.2277,56.9244,492500.0],["2015-01-07",57.3212,57.7004,57.0038,57.383,394900.0],["2015-01-08",57.9209,58.9439,57.3653,58.8909,681000.0],["2015-01-09",58.891,58.9615,58.1855,58.2472,376300.0],["2015-01-12",58.4236,58.4677,57.1096,57.1272,565300.0],["2015-01-13",57.4271,58.1326,56.4306,57.1272,496200.0],["2015-01-14",56.6246,57.0567,56.0072,56.5893,473100.0],["2015-01-15",56.7039,56.9509,55.6898,55.8044,396500.0],["2015-01-16",55.5487,57.2242,55.5487,57.0479,441600.0],["2015-01-20",57.3212,57.6828,56.2983,56.748,399800.0],["2015-01-21",56.7745,57.3653,56.4394,56.9068,346500.0],["2015-01-22",57.2771,58.2296,56.5628,58.2119,313400.0],["2015-01-23",58.2119,58.7058,57.7357,58.3618,328200.0],["2015-01-26",58.2031,59.3407,57.5505,59.2878,507400.0],["2015-01-27",58.8204,59.1732,58.3354,58.8116,331600.0],["2015-01-28",58.8381,59.182,57.48,57.6387,453400.0],["2015-01-29",57.7886,58.6705,57.3389,58.6352,318400.0],["2015-01-30",58.3001,58.547,57.1537,57.5152,652400.0],["2015-02-02",57.5153,57.5946,56.1748,57.2066,436200.0],["2015-02-03",57.5858,59.2172,57.3741,59.085,536400.0],["2015-02-04",59.6935,59.9668,58.4853,59.2172,670400.0],["2015-02-05",59.5523,59.9492,58.7763,59.7287,388700.0],["2015-02-06",59.6494,59.958,58.7499,59.0673,408400.0],["2015-02-09",58.7675,59.0673,57.7622,57.8944,396700.0],["2015-02-10",58.4941,58.5823,57.3742,58.2913,714100.0],["2015-02-11",58.3266,58.5206,57.6828,58.0532,356200.0],["2015-02-12",58.3001,58.5382,57.6652,58.0708,305500.0],["2015-02-13",57.9474,58.4412,57.3565,57.7622,354100.0],["2015-02-17",57.6211,57.7974,57.1096,57.6034,349300.0],["2015-02-18",57.6034,58.2207,56.8979,58.1943,494400.0],["2015-02-19",58.1678,58.353,57.4447,57.6299,213200.0],["2015-02-20",57.6475,58.9351,57.2507,58.5382,392300.0],["2015-02-23",58.5471,58.9984,57.4232,57.9984,470100.0],["2015-02-24",57.9188,57.9896,57.2728,57.8391,407100.0],["2015-02-25",57.8303,58.2816,57.0515,57.3436,266500.0],["2015-02-26",57.1843,57.2993,56.6799,56.8922,612300.0],["2015-02-27",56.7949,57.4763,56.3701,57.0958,412800.0],["2015-03-02",57.2374,57.5471,56.2728,57.5117,530700.0],["2015-03-03",57.4055,57.4055,55.9984,56.1223,576900.0],["2015-03-04",55.91,56.5648,55.3613,56.0073,363400.0],["2015-03-05",55.7241,56.9453,55.5914,56.8657,314900.0],["2015-03-06",56.379,56.5825,55.7241,56.0869,614100.0],["2015-03-09",56.2374,56.671,55.7241,56.5294,498000.0],["2015-03-10",55.9719,57.7241,55.7595,57.3436,1247100.0],["2015-03-11",57.5117,57.5205,56.379,56.8834,662400.0],["2015-03-12",57.1312,57.8391,56.8215,57.6975,407700.0],["2015-03-13",57.6444,58.4409,57.1223,58.317,456100.0],["2015-03-16",58.3789,60.4939,58.3789,60.1399,791200.0],["2015-03-17",60.0691,60.0691,59.5116,59.6798,442500.0],["2015-03-18",59.5824,59.8214,58.9541,59.3612,574400.0],["2015-03-19",59.1665,60.37,58.9984,60.3258,451100.0],["2015-03-20",60.9895,61.5116,60.5381,61.4673,984700.0],["2015-03-23",61.1222,61.4054,60.8656,61.1753,538800.0],["2015-03-24",60.9718,61.7063,60.8479,61.2107,546700.0],["2015-03-25",61.5116,62.0248,60.3169,60.432,609600.0],["2015-03-26",60.2904,60.547,59.8391,60.5382,303300.0],["2015-03-27",60.4408,61.2992,60.2904,61.2726,595000.0],["2015-03-30",61.5735,62.5204,61.255,62.2815,482000.0],["2015-03-31",61.8744,62.3257,61.4939,62.1842,489700.0],["2015-04-01",61.7063,62.2903,60.0957,60.7417,648800.0],["2015-04-02",60.9541,61.485,60.5912,61.1841,529900.0],["2015-04-06",61.0072,62.308,60.6974,61.724,367500.0],["2015-04-07",61.4939,62.2903,61.1576,61.8744,426600.0],["2015-04-08",61.9364,62.6885,61.901,62.5381,631700.0],["2015-04-09",62.5204,63.1664,61.8921,62.5292,520600.0],["2015-04-10",62.8832,62.9452,62.2284,62.5204,318800.0],["2015-04-13",62.4142,62.8478,61.9098,62.1133,546900.0],["2015-04-14",62.2992,62.3965,61.1753,61.3788,569100.0],["2015-04-15",61.6001,62.0602,61.193,61.4585,422000.0],["2015-04-16",61.3257,61.8744,61.078,61.2638,291600.0],["2015-04-17",60.8213,61.2461,60.5382,61.1841,411700.0],["2015-04-20",61.308,61.7151,60.4762,61.6797,605100.0],["2015-04-21",62.1664,62.3788,61.9629,62.1222,287700.0],["2015-04-22",62.1045,62.4585,61.5647,62.3257,164700.0],["2015-04-23",62.3257,63.1752,62.1222,62.5646,280800.0],["2015-04-24",62.6443,62.8655,62.2107,62.6177,228800.0],["2015-04-27",62.6266,62.7593,60.7948,60.9894,525300.0],["2015-04-28",60.7859,61.547,60.0337,61.5204,431800.0],["2015-04-29",61.3434,61.547,60.2284,60.2638,388800.0],["2015-04-30",59.9541,60.1134,58.6532,58.8479,639800.0],["2015-05-01",58.9541,59.8302,58.609,59.1311,572600.0],["2015-05-04",59.3612,60.6089,59.2992,60.1399,458600.0],["2015-05-05",59.7329,60.0514,58.9895,59.2904,526300.0],["2015-05-06",59.3524,59.609,58.4409,58.8391,645100.0],["2015-05-07",59.2904,60.1576,58.8302,59.5293,691000.0],["2015-05-08",60.0514,60.6443,59.6355,60.2904,454900.0],["2015-05-11",60.3346,60.5382,59.6532,59.724,425000.0],["2015-05-12",59.0249,59.4497,58.5825,59.3258,318900.0],["2015-05-13",59.5205,59.7771,58.963,59.724,351000.0],["2015-05-14",60.1222,61.1665,59.7771,61.1665,376400.0],["2015-05-15",61.2018,61.6001,60.901,61.5824,323700.0],["2015-05-18",61.4231,62.6354,61.2372,62.5204,587100.0],["2015-05-19",62.2726,62.4142,61.8744,62.308,759200.0],["2015-05-20",62.3788,62.9009,61.9363,62.1487,929200.0],["2015-05-21",62.0071,62.2815,61.078,61.6266,479500.0],["2015-05-22",61.37,62.0956,61.078,61.1753,327400.0],["2015-05-26",61.0072,61.37,60.3877,60.724,850100.0],["2015-05-27",59.6444,59.7417,56.671,58.5294,4040700.0],["2015-05-28",58.3435,59.724,57.5914,58.5382,1642100.0],["2015-05-29",58.6267,59.5647,57.671,59.14,2238600.0],["2015-06-01",59.211,60.4098,58.5805,59.9036,913600.0],["2015-06-02",59.5573,60.0546,58.9002,59.3975,766200.0],["2015-06-03",59.6106,59.7704,59.2288,59.2909,679200.0],["2015-06-04",58.6782,58.9979,56.9555,57.2574,1604600.0],["2015-06-05",57.0621,57.1864,56.4316,57.0709,847000.0],["2015-06-08",57.0709,57.6126,56.7602,56.8401,549900.0],["2015-06-09",56.7157,56.92,56.1652,56.3783,478000.0],["2015-06-10",56.5293,57.0621,56.4139,56.8667,630600.0],["2015-06-11",56.9644,57.6925,56.7335,57.2308,738900.0],["2015-06-12",56.6092,56.769,56.0853,56.3783,901800.0],["2015-06-15",56.1741,56.3961,55.1351,56.0498,766600.0],["2015-06-16",56.0498,56.8312,55.8011,56.6802,578700.0],["2015-06-17",56.9644,57.213,56.5914,56.7335,418500.0],["2015-06-18",56.9466,57.5505,56.9466,57.2486,431800.0],["2015-06-19",57.3107,57.6659,57.1686,57.5061,854300.0],["2015-06-22",57.9145,58.1721,57.6215,57.6748,626500.0],["2015-06-23",57.7725,57.9412,57.4439,57.5594,364200.0],["2015-06-24",57.8701,58.3496,57.3729,58.2164,581800.0],["2015-06-25",58.2165,58.8381,58.1809,58.6072,597800.0],["2015-06-26",58.9002,58.9002,58.0211,58.03,681000.0],["2015-06-29",57.9056,58.03,57.1686,57.2574,615500.0],["2015-06-30",57.9234,58.0389,56.9822,57.2219,477500.0],["2015-07-01",57.6215,58.03,57.2308,57.4173,1115700.0],["2015-07-02",57.6038,57.7636,57.2042,57.3107,718900.0],["2015-07-06",56.9555,57.6393,56.7957,57.4705,472800.0],["2015-07-07",57.7547,57.9057,56.9644,57.3995,455800.0],["2015-07-08",56.9822,57.7281,56.9822,57.4794,859300.0],["2015-07-09",58.0921,58.2431,57.7281,57.7902,462300.0],["2015-07-10",58.5095,59.1488,58.1188,59.0956,521800.0],["2015-07-13",59.4508,59.9303,59.1666,59.877,455700.0],["2015-07-14",60.0013,60.3565,59.8859,60.321,366700.0],["2015-07-15",60.2677,60.3565,59.8859,60.1079,544500.0],["2015-07-16",60.3654,60.765,59.9569,60.614,433600.0],["2015-07-17",60.6051,60.6051,60.2943,60.5696,265300.0],["2015-07-20",60.5163,61.0847,60.4542,61.0314,342900.0],["2015-07-21",61.0047,61.2711,60.5607,61.1468,489200.0],["2015-07-22",61.2001,61.6974,61.2001,61.6263,445200.0],["2015-07-23",61.6441,61.8128,60.9071,61.0314,442100.0],["2015-07-24",60.5963,60.8627,60.1345,60.1878,483600.0],["2015-07-27",60.0723,60.5075,59.6283,60.321,614900.0],["2015-07-28",60.5785,60.7561,59.9658,60.5963,462500.0],["2015-07-29",60.4897,61.0758,60.1789,60.9248,399000.0],["2015-07-30",60.6673,61.1823,60.6496,60.9959,420500.0],["2015-07-31",61.2711,61.6619,61.0314,61.3866,426200.0],["2015-08-03",61.3599,61.502,60.4009,60.9248,382200.0],["2015-08-04",60.4808,61.058,59.8326,60.2055,462500.0],["2015-08-05",60.5164,61.7773,60.5164,61.3777,399300.0],["2015-08-06",61.5997,61.946,59.9303,60.4631,524900.0],["2015-08-07",59.8148,59.9924,59.0778,59.7438,385100.0],["2015-08-10",60.1611,60.6495,59.877,60.3654,436400.0],["2015-08-11",60.0279,60.4542,59.4064,60.0457,306100.0],["2015-08-12",59.6106,60.7117,58.9624,60.4986,441400.0],["2015-08-13",60.4453,60.7561,59.9924,60.1967,280100.0],["2015-08-14",60.3032,61.058,59.8948,61.0314,378400.0],["2015-08-17",60.7206,61.4221,60.3121,61.4221,302600.0],["2015-08-18",61.431,61.5464,60.9692,61.1735,336100.0],["2015-08-19",60.8271,60.8271,60.0013,60.321,405000.0],["2015-08-20",59.7172,59.9658,58.2076,58.2253,890700.0],["2015-08-21",56.7189,58.056,56.1573,57.3339,889600.0],["2015-08-24",54.3567,55.6136,54.1517,55.2303,680600.0],["2015-08-25",56.6298,56.6298,55.1411,55.2392,657600.0],["2015-08-26",56.2554,56.2554,54.4548,56.0682,567300.0],["2015-08-27",56.0682,58.0292,55.8364,57.9847,711700.0],["2015-08-28",57.8153,58.0471,57.3072,57.6638,359400.0],["2015-08-31",57.6103,58.1005,57.0041,57.0933,421300.0],["2015-09-01",56.0593,56.7902,55.3729,55.5423,634900.0],["2015-09-02",56.2286,56.8704,55.5512,56.8526,410100.0],["2015-09-03",56.7189,57.6638,56.5317,57.2537,616100.0],["2015-09-04",56.7902,57.2805,56.4336,56.603,462500.0],["2015-09-08",57.5033,58.1005,57.0309,58.0025,372100.0],["2015-09-09",58.5819,58.8315,56.7813,56.915,354700.0],["2015-09-10",56.8615,58.1184,56.7278,57.6638,437900.0],["2015-09-11",57.5568,58.4393,57.3072,57.637,271500.0],["2015-09-14",57.6727,57.8153,57.0576,57.1111,209000.0],["2015-09-15",57.3874,57.4498,56.2643,57.1378,534200.0],["2015-09-16",56.8883,57.1289,56.4336,56.8437,581900.0],["2015-09-17",56.9685,57.7173,56.7456,56.8972,468200.0],["2015-09-18",56.3534,57.2626,56.1751,56.6297,837200.0],["2015-09-21",57.325,57.9668,56.4515,56.7813,362100.0],["2015-09-22",56.1573,56.5406,55.9166,56.1573,333300.0],["2015-09-23",56.3534,56.603,55.8275,56.1217,344600.0],["2015-09-24",55.7829,60.7034,55.4531,60.6143,3924800.0],["2015-09-25",60.3557,61.2115,59.5089,60.0794,5465400.0],["2015-09-28",59.0276,59.6427,57.1646,57.6994,1969500.0],["2015-09-29",57.6994,59.1435,56.7991,57.3874,1102200.0],["2015-09-30",57.9668,58.3858,57.2181,57.9134,842000.0],["2015-10-01",57.8866,58.6354,56.3267,58.2075,1905700.0],["2015-10-02",57.9401,58.2075,56.5495,58.2075,1673600.0],["2015-10-05",58.6978,59.0543,57.9579,58.9919,804100.0],["2015-10-06",59.0008,59.197,57.8242,58.1095,686100.0],["2015-10-07",58.368,59.4198,58.0649,59.4109,744200.0],["2015-10-08",59.2682,60.1507,58.7958,59.9992,801200.0],["2015-10-09",60.1596,60.2042,59.1167,59.402,550900.0],["2015-10-12",59.2148,60.1418,59.1078,59.8833,307200.0],["2015-10-13",59.7229,60.1686,59.0008,59.0187,458500.0],["2015-10-14",59.1167,59.6248,57.8866,58.1451,381000.0],["2015-10-15",58.3055,59.607,57.949,59.607,414700.0],["2015-10-16",59.5981,59.7853,58.9919,59.6337,592500.0],["2015-10-19",59.2772,60.1151,58.983,60.017,704500.0],["2015-10-20",60.1507,61.363,59.7139,61.2026,1424000.0],["2015-10-21",61.3185,61.5948,60.8728,61.3274,987700.0],["2015-10-22",61.4611,61.47,59.5892,60.2844,904400.0],["2015-10-23",60.436,61.3274,59.9012,60.4182,1608100.0],["2015-10-26",60.4181,60.846,58.8404,60.3023,9541400.0],["2015-10-27",59.8566,60.846,59.402,60.8371,1441900.0],["2015-10-28",61.1055,63.6106,60.9176,63.5569,1639600.0],["2015-10-29",63.4406,64.0937,62.519,62.6264,1280200.0],["2015-10-30",63.5211,67.9407,63.5211,67.055,2679000.0],["2015-11-02",67.726,67.726,65.3283,66.6256,1311500.0],["2015-11-03",66.6882,69.238,65.9367,68.2718,1134100.0],["2015-11-04",68.2091,69.3096,66.6524,67.556,2176300.0],["2015-11-05",67.6723,69.0769,67.3055,68.737,807100.0],["2015-11-06",68.7459,68.7459,67.1713,67.5113,660600.0],["2015-11-09",67.2876,67.5023,65.3999,65.9814,958000.0],["2015-11-10",65.6683,66.8134,65.6683,66.6614,2116300.0],["2015-11-11",66.7061,66.8492,65.543,65.8651,428000.0],["2015-11-12",65.892,65.9814,64.6126,65.5251,716700.0],["2015-11-13",65.4446,66.5182,65.212,66.2498,1241000.0],["2015-11-16",66.3304,67.6723,66.0262,67.3592,954100.0],["2015-11-17",67.6902,67.8155,66.9834,67.3681,886000.0],["2015-11-18",67.3323,67.8065,67.0997,67.7976,614300.0],["2015-11-19",67.887,67.887,66.2588,66.7061,342100.0],["2015-11-20",67.1087,67.5381,66.6077,66.7329,832700.0],["2015-11-23",66.4288,66.8045,65.9188,66.4556,958400.0],["2015-11-24",65.9367,67.2071,65.5788,67.1355,1128900.0],["2015-11-25",66.9745,68.2986,66.9745,68.0302,594700.0],["2015-11-27",68.2986,68.4417,67.887,68.3075,239900.0],["2015-11-30",68.3612,68.4954,67.9407,68.3344,769400.0],["2015-12-01",68.6117,68.9875,67.9944,68.7996,584100.0],["2015-12-02",68.7907,69.0591,67.3234,68.1555,2246100.0],["2015-12-03",68.1644,68.8175,65.7398,65.7846,744600.0],["2015-12-04",65.7667,66.9924,65.4893,66.4198,715000.0],["2015-12-07",66.6435,68.6565,66.223,68.4149,1184900.0],["2015-12-08",67.4397,68.8891,65.0689,65.3999,1588700.0],["2015-12-09",65.2836,65.8562,64.1116,64.4873,1053700.0],["2015-12-10",64.881,65.9456,64.6931,65.6593,963200.0],["2015-12-11",64.8094,65.5609,64.6036,64.7289,857200.0],["2015-12-14",64.8541,65.6504,63.6374,64.1026,805300.0],["2015-12-15",64.5142,65.1315,64.21,64.3889,809600.0],["2015-12-16",65.1136,66.4914,64.702,66.2945,1107400.0],["2015-12-17",66.5361,66.8224,65.8204,65.8204,669100.0],["2015-12-18",65.5699,65.7846,63.4853,63.5479,2494100.0],["2015-12-21",63.8521,64.1116,63.2527,63.6821,828000.0],["2015-12-22",64.7915,67.0282,64.7915,66.214,1263900.0],["2015-12-23",66.885,68.8085,66.5987,68.737,925500.0],["2015-12-24",68.737,69.2111,68.3612,68.5401,258700.0],["2015-12-28",68.5043,68.728,67.4755,68.3433,700200.0],["2015-12-29",68.9427,69.6495,68.0839,69.5422,510700.0],["2015-12-30",69.7927,70.4726,68.7906,68.8443,405000.0],["2015-12-31",68.728,68.728,67.386,67.4039,588100.0],["2016-01-04",66.3035,67.0819,65.6593,66.5361,870500.0],["2016-01-05",66.5361,67.1087,65.6951,66.4645,739200.0],["2016-01-06",65.6414,67.1892,65.5341,66.5719,696600.0],["2016-01-07",65.3104,66.4019,64.7021,64.8631,500700.0],["2016-01-08",64.9884,65.1941,63.029,63.1185,598900.0],["2016-01-11",63.36,64.0131,61.6781,62.2954,659000.0],["2016-01-12",62.7338,63.1095,61.6423,62.2864,924800.0],["2016-01-13",62.2865,62.7964,59.9156,59.9424,696300.0],["2016-01-14",60.0856,61.1234,59.2357,60.7655,783800.0],["2016-01-15",59.2804,60.3182,58.842,60.2377,714900.0],["2016-01-19",60.7476,61.1592,59.5219,60.014,700400.0],["2016-01-20",59.2088,61.3471,58.3141,60.7208,1150300.0],["2016-01-21",60.7387,61.4276,59.9782,60.4792,858900.0],["2016-01-22",61.2039,62.2417,61.016,62.2328,617400.0],["2016-01-25",62.027,62.8948,61.8033,62.0986,570900.0],["2016-01-26",62.2596,62.5101,61.4813,62.0449,661200.0],["2016-01-27",61.7318,63.0827,61.4455,61.6512,783100.0],["2016-01-28",61.9554,62.2328,59.6472,60.7297,876400.0],["2016-01-29",61.0608,62.0628,61.0608,61.9465,668000.0],["2016-02-01",61.2755,62.7427,61.2755,62.4743,736700.0],["2016-02-02",61.7228,62.0359,61.2665,61.8302,436200.0],["2016-02-03",62.4206,62.4206,61.016,61.6602,666700.0],["2016-02-04",61.7049,62.1254,61.1502,61.4276,950900.0],["2016-02-05",61.0966,61.2218,59.4683,59.7277,724400.0],["2016-02-08",58.9225,59.2983,56.999,58.5647,739900.0],["2016-02-09",59.4772,60.8192,58.3141,59.4683,1532400.0],["2016-02-10",59.9603,60.2645,57.339,57.4374,1173600.0],["2016-02-11",55.7196,56.9811,54.9413,55.8896,834900.0],["2016-02-12",56.5159,56.5696,54.9144,56.0149,666800.0],["2016-02-16",56.3906,57.4821,56.2296,57.2763,515300.0],["2016-02-17",57.5447,58.2962,57.3479,57.8579,570600.0],["2016-02-18",57.9116,58.4126,56.8916,56.9901,575000.0],["2016-02-19",56.8469,57.0616,56.0775,56.9185,552700.0],["2016-02-22",57.3837,57.7952,56.7216,57.6879,688000.0],["2016-02-23",57.2227,57.4642,56.0507,56.158,727800.0],["2016-02-24",55.818,56.7753,55.147,56.7127,447400.0],["2016-02-25",56.829,58.4215,56.6859,58.3857,516000.0],["2016-02-26",58.5474,58.6821,57.8828,57.9636,510000.0],["2016-02-29",58.0085,58.3408,56.8679,57.766,835700.0],["2016-03-01",58.0355,58.8976,57.793,58.3857,590000.0],["2016-03-02",58.1792,58.9785,58.1792,58.6462,594600.0],["2016-03-03",58.5923,59.3377,58.4306,59.2928,557700.0],["2016-03-04",59.2748,60.2628,59.2479,60.155,633900.0],["2016-03-07",59.8676,61.071,59.6161,61.071,627500.0],["2016-03-08",60.5771,61.4662,60.4244,60.4783,1000400.0],["2016-03-09",60.4603,60.6579,60.2897,60.5052,782800.0],["2016-03-10",60.4963,61.08,59.4455,59.6341,892400.0],["2016-03-11",60.0921,61.6459,59.8586,61.556,881400.0],["2016-03-14",61.2327,61.7357,60.2628,60.7747,683800.0],["2016-03-15",60.2358,60.5861,59.8586,59.9664,659700.0],["2016-03-16",59.6161,60.4963,59.6161,60.1011,450400.0],["2016-03-17",59.8946,60.1909,59.3018,59.5353,616400.0],["2016-03-18",59.643,60.8914,59.4634,60.622,1486900.0],["2016-03-21",60.3526,61.6907,60.1909,61.5201,520900.0],["2016-03-22",61.0621,62.2296,61.0351,62.0769,608000.0],["2016-03-23",62.0769,62.6068,61.9782,62.3464,994700.0],["2016-03-24",61.8883,62.3374,61.4572,62.1668,991600.0],["2016-03-28",62.1667,63.1726,62.0051,63.0289,633400.0],["2016-03-29",62.8403,64.4928,62.6068,64.421,1134400.0],["2016-03-30",64.6635,65.364,64.2683,64.43,664400.0],["2016-03-31",64.5467,64.915,63.5319,63.8103,699300.0],["2016-04-01",63.6396,64.906,63.3073,64.888,634100.0],["2016-04-04",64.879,65.1215,63.1637,63.3343,686200.0],["2016-04-05",62.7146,62.7146,61.5111,62.1488,797200.0],["2016-04-06",61.9781,63.0918,61.6728,63.0469,834300.0],["2016-04-07",62.517,62.8493,62.2655,62.6158,442400.0],["2016-04-08",62.993,63.2265,62.6337,63.0199,311000.0],["2016-04-11",63.1547,63.6576,62.8403,62.993,514100.0],["2016-04-12",62.9211,63.7833,62.4451,63.7205,548800.0],["2016-04-13",64.1426,64.6635,63.5588,64.5018,544000.0],["2016-04-14",64.4569,64.5557,63.936,64.2503,1095800.0],["2016-04-15",64.2503,64.6006,63.7384,64.0438,444400.0],["2016-04-18",63.927,65.346,63.5229,65.2472,444300.0],["2016-04-19",65.4717,65.6783,64.888,65.1484,414600.0],["2016-04-20",65.4538,65.6604,64.6545,65.1574,311100.0],["2016-04-21",64.9688,66.0286,64.7533,65.5077,435500.0],["2016-04-22",65.4718,66.5495,65.1125,65.4987,462000.0],["2016-04-25",65.1125,65.4807,64.5108,64.6994,543700.0],["2016-04-26",64.6635,65.6065,64.5198,65.373,384900.0],["2016-04-27",65.5526,66.0016,64.8161,65.0317,386400.0],["2016-04-28",64.5826,65.1125,63.9719,64.1246,406500.0],["2016-04-29",63.8731,63.8731,63.0289,63.469,427000.0],["2016-05-02",63.451,64.1426,63.2624,63.3971,790200.0],["2016-05-03",63.2265,63.2355,62.2116,62.508,509200.0],["2016-05-04",62.2296,63.5139,62.068,63.3343,690800.0],["2016-05-05",63.3971,64.403,63.3971,64.1066,365800.0],["2016-05-06",63.6217,64.2144,63.4241,64.0438,441300.0],["2016-05-09",63.8462,65.2382,63.7025,64.7173,383900.0],["2016-05-10",65.0317,65.1395,63.9629,65.1035,379500.0],["2016-05-11",65.1574,65.1574,64.3671,64.3851,277100.0],["2016-05-12",64.3491,64.6635,63.8641,64.4479,484400.0],["2016-05-13",64.0348,64.7623,63.7384,63.9091,480800.0],["2016-05-16",63.927,65.1395,63.927,64.9868,684900.0],["2016-05-17",65.0407,65.0407,63.1008,63.1996,868500.0],["2016-05-18",58.1881,62.4002,57.8289,61.7446,2404200.0],["2016-05-19",61.4123,62.9211,61.2597,62.8673,1031800.0],["2016-05-20",63.1008,63.3343,62.4901,62.7505,752900.0],["2016-05-23",62.8942,63.011,61.583,61.6908,549700.0],["2016-05-24",62.2386,63.2085,61.4123,62.7505,734200.0],["2016-05-25",62.8044,63.1367,62.1578,62.3464,538800.0],["2016-05-26",62.4631,62.5978,61.2956,61.4303,765100.0],["2016-05-27",61.3674,62.5349,61.1429,62.3104,580900.0],["2016-05-31",62.3104,62.4721,61.8704,62.3554,598500.0],["2016-06-01",62.3553,62.9122,61.9512,62.6158,663600.0],["2016-06-02",62.4631,63.1008,62.2386,62.7056,505700.0],["2016-06-03",63.3972,64.4479,62.9122,63.3163,929200.0],["2016-06-06",63.3794,63.5506,62.7935,63.3343,631200.0],["2016-06-07",63.4155,64.1185,63.0459,63.8391,609600.0],["2016-06-08",63.767,64.6412,63.6228,64.488,483100.0],["2016-06-09",64.2537,64.9116,64.0914,64.5962,369000.0],["2016-06-10",64.1455,64.1906,63.5506,63.7579,529400.0],["2016-06-13",63.5416,63.6498,61.5858,61.6309,1278400.0],["2016-06-14",61.3425,61.694,60.6395,61.0631,714000.0],["2016-06-15",61.2253,61.2253,60.4051,60.5223,831000.0],["2016-06-16",60.1167,60.4502,59.4137,60.0266,1152200.0],["2016-06-17",60.0987,60.8197,59.594,60.7386,1384200.0],["2016-06-20",61.5588,61.9914,60.9729,60.9819,1137200.0],["2016-06-21",60.982,61.2433,60.2429,60.8468,873200.0],["2016-06-22",60.8287,61.1352,60.5223,60.5223,809300.0],["2016-06-23",61.1352,62.5772,60.982,62.5412,1406100.0],["2016-06-24",60.6665,60.6665,58.4853,58.9811,9755200.0],["2016-06-27",58.6386,58.7738,57.0162,57.0343,1711000.0],["2016-06-28",57.3677,58.6296,57.1694,58.6025,1348100.0],["2016-06-29",59.0442,60.7746,59.0442,60.7116,924200.0],["2016-06-30",61.1532,61.9914,60.5583,61.9644,804700.0],["2016-07-01",62.0995,62.6223,61.3695,62.0905,435700.0],["2016-07-05",61.9824,62.2528,61.0,61.0991,913400.0],["2016-07-06",61.0,61.5588,60.6124,61.3515,730100.0],["2016-07-07",61.5227,61.9734,61.3154,61.4596,500400.0],["2016-07-08",62.0094,62.6223,61.703,62.3339,806500.0],["2016-07-11",62.5953,62.7756,62.2618,62.2708,527500.0],["2016-07-12",62.424,62.7124,62.3339,62.5322,1152600.0],["2016-07-13",62.9828,63.0009,62.1627,62.2167,372100.0],["2016-07-14",62.6764,62.7034,62.0004,62.2167,686000.0],["2016-07-15",62.4781,62.7936,61.7301,62.0095,463600.0],["2016-07-18",61.9103,62.1446,61.6669,62.0275,537100.0],["2016-07-19",61.8562,61.8742,61.5047,61.721,472100.0],["2016-07-20",61.7931,62.5592,61.5588,62.2708,753100.0],["2016-07-21",62.0995,62.2978,61.3695,61.5317,484700.0],["2016-07-22",61.8472,62.5773,61.5227,62.5592,529900.0],["2016-07-25",62.3699,62.6854,61.3965,61.5047,675200.0],["2016-07-26",61.3966,62.2438,61.3425,62.2077,456700.0],["2016-07-27",61.9193,63.6318,61.9193,63.3433,811100.0],["2016-07-28",63.3433,63.5957,62.6403,63.3884,348500.0],["2016-07-29",63.3614,64.515,63.3614,63.9472,964500.0],["2016-08-01",63.9472,64.9927,63.7309,64.3618,627900.0],["2016-08-02",64.1455,64.6232,63.6858,63.776,438000.0],["2016-08-03",63.785,63.9112,63.2262,63.6678,587800.0],["2016-08-04",63.803,63.9743,63.3253,63.6678,384000.0],["2016-08-05",63.9022,65.3172,63.803,65.3172,634600.0],["2016-08-08",65.4254,65.7949,65.2721,65.4164,866700.0],["2016-08-09",66.1194,67.1018,65.3803,65.4704,651800.0],["2016-08-10",65.173,65.209,64.0373,64.3528,619800.0],["2016-08-11",64.2447,64.8035,64.0824,64.506,460300.0],["2016-08-12",64.2627,64.6052,63.6137,64.1996,301900.0],["2016-08-15",64.3528,64.7674,64.3348,64.6142,257200.0],["2016-08-16",64.47,64.7944,64.0464,64.0824,500300.0],["2016-08-17",64.0914,64.0914,63.3614,63.4425,345000.0],["2016-08-18",63.3524,64.0013,63.1541,63.9923,276100.0],["2016-08-19",63.6318,63.8391,63.3704,63.8391,320300.0],["2016-08-22",63.6768,63.7039,63.091,63.4155,358800.0],["2016-08-23",63.5416,63.785,63.1541,63.1721,373700.0],["2016-08-24",62.9197,63.1541,62.1536,62.379,533600.0],["2016-08-25",61.9734,62.8386,61.6038,62.7305,384200.0],["2016-08-26",62.8391,63.744,62.4861,63.4725,504700.0],["2016-08-29",63.6716,64.3503,63.5178,63.8526,249000.0],["2016-08-30",63.9431,64.3232,63.8436,64.2327,318200.0],["2016-08-31",64.106,64.4227,63.744,63.9612,321600.0],["2016-09-01",63.934,64.2327,63.0924,63.4454,310700.0],["2016-09-02",63.7621,64.2508,63.5449,64.2508,474300.0],["2016-09-06",64.2598,64.9023,63.8707,64.468,508100.0],["2016-09-07",64.2507,65.0471,64.2507,64.6489,478000.0],["2016-09-08",64.649,64.7033,64.1603,64.3865,384900.0],["2016-09-09",63.7259,64.1693,63.4544,63.7892,716900.0],["2016-09-12",63.4273,64.6761,63.3639,64.5765,497600.0],["2016-09-13",64.1693,64.4951,63.0019,63.3639,432100.0],["2016-09-14",63.4273,63.9159,62.7938,63.3458,658000.0],["2016-09-15",63.1287,63.9069,63.1287,63.7983,480900.0],["2016-09-16",63.6807,64.8752,63.4182,64.4951,843900.0],["2016-09-19",64.9566,65.5449,64.7757,64.9295,389200.0],["2016-09-20",65.4453,66.3321,65.1557,65.8978,563200.0],["2016-09-21",66.3321,66.8298,65.4272,66.6669,604100.0],["2016-09-22",66.9656,67.5357,66.7213,66.8751,406500.0],["2016-09-23",66.9746,67.0289,66.0697,66.1692,338100.0],["2016-09-26",65.9973,66.3683,65.8163,66.0788,484100.0],["2016-09-27",66.133,66.3593,65.7892,66.1692,368300.0],["2016-09-28",66.2688,66.667,65.5991,66.2055,420200.0],["2016-09-29",66.124,66.4588,65.1829,65.7258,529700.0],["2016-09-30",65.6534,66.6941,65.6263,66.1512,622000.0],["2016-10-03",66.0606,66.1149,65.1919,65.3638,422200.0],["2016-10-04",65.1829,66.0335,64.4861,64.7394,502800.0],["2016-10-05",64.9295,65.6534,64.7575,65.3186,513800.0],["2016-10-06",64.9657,65.391,64.658,65.1466,579900.0],["2016-10-07",65.1919,65.1919,63.744,64.4951,609200.0],["2016-10-10",64.8842,65.5358,64.7485,65.3277,370000.0],["2016-10-11",65.201,65.201,63.0563,63.2101,419800.0],["2016-10-12",63.5178,63.563,62.9024,63.1558,343700.0],["2016-10-13",62.5766,63.4635,62.1151,63.1649,622500.0],["2016-10-14",63.4544,63.7892,62.9205,62.9477,306200.0],["2016-10-17",62.8481,62.9567,62.2509,62.45,497800.0],["2016-10-18",63.3096,63.3549,62.6762,62.7033,211300.0],["2016-10-19",62.7848,62.7848,62.2871,62.4409,429500.0],["2016-10-20",62.1242,62.7033,62.0427,62.5766,343200.0],["2016-10-21",62.1242,62.1694,61.6536,61.8708,441000.0],["2016-10-24",62.5495,62.5495,61.4093,61.6445,570000.0],["2016-10-25",61.6898,62.1604,61.3188,61.8436,605500.0],["2016-10-26",61.4997,61.7079,61.1649,61.4635,517400.0],["2016-10-27",61.3731,61.5721,60.2781,60.5586,526100.0],["2016-10-28",60.3957,61.1197,60.269,60.5586,593500.0],["2016-10-31",60.4862,60.8844,59.889,60.4681,583800.0],["2016-11-01",60.7758,60.8934,59.527,60.0518,553300.0],["2016-11-02",59.1016,61.3007,58.984,59.4184,875400.0],["2016-11-03",59.2103,59.9071,58.251,58.2782,847000.0],["2016-11-04",58.1967,59.3369,57.7352,59.1288,714200.0],["2016-11-07",59.7261,60.441,59.6356,60.3595,705500.0],["2016-11-08",60.1695,60.6219,59.7261,60.0337,469100.0],["2016-11-09",59.6808,60.0428,58.5949,59.898,773400.0],["2016-11-10",60.3505,60.441,59.2102,59.6989,507100.0],["2016-11-11",59.5089,59.7894,58.6039,58.6492,757100.0],["2016-11-14",58.984,59.8799,58.5858,59.1379,736800.0],["2016-11-15",59.1831,60.7486,58.9931,60.5496,392600.0],["2016-11-16",60.1061,60.9387,59.708,60.1876,479600.0],["2016-11-17",60.1966,60.4138,59.8799,60.0971,472500.0],["2016-11-18",60.0066,60.3052,59.3641,59.9252,381600.0],["2016-11-21",60.1342,60.6613,59.5435,60.6067,698900.0],["2016-11-22",60.6431,60.7794,59.7161,60.1978,688100.0],["2016-11-23",59.7979,60.7158,59.7979,60.7067,276200.0],["2016-11-25",60.8976,61.3429,60.7885,60.9612,102700.0],["2016-11-28",60.9521,61.0339,60.1978,60.7703,321300.0],["2016-11-29",60.5704,60.9521,60.2069,60.7885,358600.0],["2016-11-30",60.4341,61.1066,59.6253,59.6253,450300.0],["2016-12-01",59.4708,60.0433,58.4984,58.7528,513600.0],["2016-12-02",58.8528,59.8979,58.5801,59.1163,535100.0],["2016-12-05",59.5525,60.0706,59.2708,59.5253,496000.0],["2016-12-06",59.7252,60.216,59.3344,60.1705,307300.0],["2016-12-07",60.2796,61.1793,59.7434,60.8976,536900.0],["2016-12-08",61.1429,61.6155,60.7249,61.3065,404300.0],["2016-12-09",61.2338,61.3701,60.7885,61.0702,413400.0],["2016-12-12",60.7521,61.7972,60.5613,61.7791,800000.0],["2016-12-13",62.0154,63.2695,61.9518,62.8242,521700.0],["2016-12-14",62.8514,63.7421,62.0881,62.5425,902500.0],["2016-12-15",62.497,63.4967,61.9245,63.1604,1055400.0],["2016-12-16",63.6512,63.7875,62.4516,62.597,2146200.0],["2016-12-19",62.5061,63.4967,62.397,62.6242,487300.0],["2016-12-20",62.6242,62.9787,62.4334,62.7787,402500.0],["2016-12-21",62.7242,62.9696,61.9336,62.1153,396200.0],["2016-12-22",62.2153,62.8787,61.8609,62.7515,490500.0],["2016-12-23",62.6879,63.4149,62.4789,62.7878,282200.0],["2016-12-27",62.8969,63.5148,62.5334,62.5879,294400.0],["2016-12-28",62.5333,62.5333,61.5428,61.5791,346700.0],["2016-12-29",61.6155,61.9881,61.1066,61.3792,383700.0],["2016-12-30",61.3883,61.6337,61.0884,61.2429,427000.0],["2017-01-03",61.4428,61.9972,60.9703,61.9972,517800.0],["2017-01-04",62.288,62.3516,61.5701,62.1244,521800.0],["2017-01-05",62.1699,62.3971,61.7518,62.0699,293900.0],["2017-01-06",62.2517,62.6879,61.8972,62.2426,438700.0],["2017-01-09",62.2971,63.015,62.0063,62.7424,367000.0],["2017-01-10",62.5788,63.5149,62.3153,63.115,336900.0],["2017-01-11",63.1968,63.3967,62.5879,62.8514,476800.0],["2017-01-12",62.3062,62.4334,61.4701,62.2516,383700.0],["2017-01-13",62.5152,63.1241,62.2607,62.9423,237000.0],["2017-01-17",62.5061,63.4421,62.3153,63.424,277300.0],["2017-01-18",63.6148,63.7693,63.1786,63.6693,407200.0],["2017-01-19",63.6875,64.0783,63.1241,63.3785,360700.0],["2017-01-20",63.3785,63.7057,62.4152,62.5061,344300.0],["2017-01-23",62.4243,63.2331,62.1153,62.6969,223600.0],["2017-01-24",62.5788,63.742,62.2789,63.6512,437800.0],["2017-01-25",63.7057,64.2146,63.6693,64.1419,257200.0],["2017-01-26",63.8693,64.2146,63.6148,63.7693,232400.0],["2017-01-27",63.9874,64.36,63.5784,63.8602,355900.0],["2017-01-30",63.5966,63.7511,62.9605,63.6421,321700.0],["2017-01-31",63.6148,64.56,63.4785,64.3691,465900.0],["2017-02-01",64.8599,65.3233,64.4963,65.1416,660700.0],["2017-02-02",65.0871,65.1779,64.4963,64.9326,384600.0],["2017-02-03",65.2143,65.6596,64.8507,65.5869,283700.0],["2017-02-06",65.1416,65.7505,64.6963,64.6963,606800.0],["2017-02-07",60.8885,61.7882,59.4435,60.2705,2666200.0],["2017-02-08",59.9342,60.6067,59.3163,60.5159,2157600.0],["2017-02-09",60.5795,61.052,60.3068,61.0157,1226200.0],["2017-02-10",61.1429,61.4065,60.743,61.0339,662600.0],["2017-02-13",61.3065,61.7336,60.8885,61.7155,752600.0],["2017-02-14",61.5155,63.0605,61.4337,62.6515,1269600.0],["2017-02-15",62.5061,62.8878,62.1789,62.4516,496500.0],["2017-02-16",62.5788,62.597,61.8063,62.1971,442000.0],["2017-02-17",62.1244,62.5152,61.6882,62.2971,674900.0],["2017-02-21",62.3244,63.5603,62.2426,63.4422,788400.0],["2017-02-22",63.3694,63.7057,62.7605,63.0514,357500.0],["2017-02-23",63.2786,63.3695,62.6243,63.0786,318200.0],["2017-02-24",62.2118,64.1097,62.2118,64.1006,415000.0],["2017-02-27",64.0093,64.5751,63.9272,64.1918,502100.0],["2017-02-28",63.9729,64.4747,63.5531,63.9911,458900.0],["2017-03-01",64.4473,65.0404,64.1736,64.9218,667400.0],["2017-03-02",64.8488,64.8853,64.4108,64.4747,251200.0],["2017-03-03",64.4382,64.6937,63.7082,63.9363,449800.0],["2017-03-06",63.4345,63.5805,63.0148,63.3798,490100.0],["2017-03-07",63.1607,63.179,62.7593,62.8779,338600.0],["2017-03-08",62.9783,63.3067,62.4947,62.6498,305900.0],["2017-03-09",62.8414,62.9053,62.3852,62.7593,378300.0],["2017-03-10",63.1243,63.2155,62.23,62.5677,521300.0],["2017-03-13",62.5403,62.9235,62.0567,62.8687,480600.0],["2017-03-14",62.595,62.7866,61.938,62.4308,462100.0],["2017-03-15",62.6407,63.3432,62.4034,63.2976,594900.0],["2017-03-16",63.5349,63.5349,62.4308,62.5677,592600.0],["2017-03-17",62.5038,63.0056,62.4399,62.7045,1186700.0],["2017-03-20",62.7045,62.8596,62.1479,62.595,319900.0],["2017-03-21",63.0877,63.2702,62.2848,62.4308,344900.0],["2017-03-22",62.4399,62.6315,61.9928,62.3669,300600.0],["2017-03-23",62.3669,62.7775,62.2209,62.3304,183900.0],["2017-03-24",62.4399,62.9053,62.1753,62.6224,256400.0],["2017-03-27",62.2848,62.4764,61.7373,62.3578,305400.0],["2017-03-28",62.0019,62.449,61.7373,61.9745,407900.0],["2017-03-29",61.8742,62.9965,61.6369,62.8231,690700.0],["2017-03-30",62.668,63.7447,62.5859,63.398,918000.0],["2017-03-31",63.0239,63.6717,62.9509,63.3798,437300.0],["2017-04-03",63.6444,64.1006,63.3706,63.7812,623800.0],["2017-04-04",63.6626,63.982,63.106,63.4163,321000.0],["2017-04-05",63.7082,63.8725,63.2246,63.3159,306700.0],["2017-04-06",63.3797,63.9181,63.0604,63.8998,243900.0],["2017-04-07",63.7082,64.0458,63.6717,63.7812,303800.0],["2017-04-10",63.836,64.0185,63.4436,63.617,208500.0],["2017-04-11",63.4527,64.0915,63.3341,64.0915,309200.0],["2017-04-12",64.3287,64.3652,63.325,63.617,341600.0],["2017-04-13",63.4892,63.7904,63.0695,63.1608,250400.0],["2017-04-17",63.398,63.8998,63.2064,63.8907,339500.0],["2017-04-18",63.7447,63.9363,63.2611,63.7904,185600.0],["2017-04-19",64.0367,64.5751,63.8907,64.3561,218500.0],["2017-04-20",64.7849,65.0039,64.3013,64.7393,369900.0],["2017-04-21",64.6298,64.7758,64.1371,64.274,250900.0],["2017-04-24",64.9036,65.6062,64.5933,65.5149,291600.0],["2017-04-25",65.6883,66.3179,65.2412,65.962,512600.0],["2017-04-26",66.1354,66.9292,66.1354,66.5916,327000.0],["2017-04-27",66.7011,67.4859,66.473,67.4037,379100.0],["2017-04-28",67.5406,68.3253,66.7832,67.3398,608900.0],["2017-05-01",67.6775,68.1702,67.0661,67.6775,378400.0],["2017-05-02",67.5679,67.8873,67.2121,67.8782,505400.0],["2017-05-03",68.4074,69.1922,67.9329,68.6721,1151500.0],["2017-05-04",68.818,69.0553,68.3253,68.6629,407300.0],["2017-05-05",69.0279,69.183,68.5443,69.0826,584200.0],["2017-05-08",69.1009,69.1009,68.4165,68.7085,651500.0],["2017-05-09",68.5078,70.7159,68.5078,69.2743,930700.0],["2017-05-10",69.2377,69.8217,68.7998,69.694,667000.0],["2017-05-11",69.3837,69.3837,68.2523,68.6082,606200.0],["2017-05-12",68.3253,68.745,68.1337,68.4348,379000.0],["2017-05-15",67.8873,68.9549,67.8873,68.5443,304800.0],["2017-05-16",68.7633,68.9275,68.2523,68.6721,354900.0],["2017-05-17",68.672,68.672,67.6501,67.6592,487900.0],["2017-05-18",67.5953,68.3344,67.3855,68.0881,415500.0],["2017-05-19",68.5352,69.1921,68.38,68.964,397300.0],["2017-05-22",69.0279,69.6119,69.0279,69.2104,309200.0],["2017-05-23",69.3655,69.7944,69.2378,69.6028,416500.0],["2017-05-24",69.402,70.132,69.402,69.9586,360300.0],["2017-05-25",70.0864,70.7068,69.8218,70.5974,430200.0],["2017-05-26",70.2962,70.6065,70.1046,70.351,377900.0],["2017-05-30",70.2141,70.497,69.7761,70.3236,232000.0],["2017-05-31",70.7889,71.0901,70.4422,70.7707,344400.0],["2017-06-01",71.1722,72.404,70.9714,72.3219,618300.0],["2017-06-02",72.5409,73.5446,72.331,72.4953,687600.0],["2017-06-05",72.7333,73.4659,72.2846,72.3945,501800.0],["2017-06-06",72.0191,72.9623,72.0191,72.2938,469700.0],["2017-06-07",72.4312,72.7059,72.2114,72.3579,353000.0],["2017-06-08",72.2755,73.4751,72.0557,73.3469,437300.0],["2017-06-09",73.4018,73.9146,72.541,73.0538,344100.0],["2017-06-12",72.9256,73.2919,72.5136,72.7425,486200.0],["2017-06-13",72.9897,74.0794,72.9623,73.6765,483300.0],["2017-06-14",73.8139,74.4549,73.8139,74.0794,472100.0],["2017-06-15",73.6582,74.2534,73.3285,74.0611,446500.0],["2017-06-16",73.8871,75.1233,73.8871,74.9768,735800.0],["2017-06-19",75.3339,75.8375,75.05,75.4987,375200.0],["2017-06-20",75.5995,75.9108,74.3724,74.4915,371100.0],["2017-06-21",74.583,75.746,74.583,74.9402,449700.0],["2017-06-22",74.7204,75.5445,74.4915,74.986,372000.0],["2017-06-23",75.1416,76.4419,74.9035,75.5537,6035200.0],["2017-06-26",75.7002,76.4968,75.453,76.1031,585100.0],["2017-06-27",75.9841,76.3686,74.5098,74.6014,604500.0],["2017-06-28",75.0409,76.2404,74.7021,75.3797,689800.0],["2017-06-29",75.2973,75.5262,74.2534,74.7479,496900.0],["2017-06-30",75.2607,75.3797,74.6288,74.6288,421400.0],["2017-07-03",74.6288,75.5903,74.5739,74.6288,245500.0],["2017-07-05",74.7295,75.7734,74.2351,75.4438,608300.0],["2017-07-06",74.8119,75.224,74.0153,74.0153,599900.0],["2017-07-07",74.0702,75.2332,73.9329,75.1782,367800.0],["2017-07-10",74.931,75.3705,74.6013,75.1416,410700.0],["2017-07-11",75.1324,75.5079,74.7295,75.0134,302500.0],["2017-07-12",75.4713,76.3046,75.453,75.9657,408000.0],["2017-07-13",75.9291,76.0665,75.0226,75.2881,500600.0],["2017-07-14",75.2607,75.9566,74.9859,75.572,312200.0],["2017-07-17",75.8192,75.8192,75.0867,75.4987,477100.0],["2017-07-18",75.4896,75.4987,74.876,75.0042,460200.0],["2017-07-19",75.1141,75.3064,74.6838,75.0684,464400.0],["2017-07-20",75.1965,75.4896,74.931,75.2606,404500.0],["2017-07-21",75.2607,75.4346,74.812,75.224,251200.0],["2017-07-24",75.2149,75.8558,74.9493,75.7917,332300.0],["2017-07-25",75.691,76.2679,75.572,76.1214,412700.0],["2017-07-26",75.984,76.332,75.5079,75.5445,240900.0],["2017-07-27",75.6452,75.6452,74.7021,75.0958,317000.0],["2017-07-28",75.0134,75.4529,74.6654,74.9676,460000.0],["2017-07-31",75.105,75.1874,74.7204,74.9493,275100.0],["2017-08-01",75.5262,76.3869,75.398,75.7276,445900.0],["2017-08-02",75.7551,75.7551,74.7753,75.3339,341200.0],["2017-08-03",75.1233,75.6452,75.0043,75.2881,409800.0],["2017-08-04",75.517,75.5445,75.0592,75.5262,230700.0],["2017-08-07",75.4896,75.6269,75.0317,75.279,667200.0],["2017-08-08",79.3904,80.1138,77.6506,79.3904,1221000.0],["2017-08-09",78.8227,79.4179,78.5663,78.96,622700.0],["2017-08-10",78.7494,78.8776,77.3942,77.5041,322200.0],["2017-08-11",77.3026,78.3832,77.3026,77.7788,358700.0],["2017-08-14",78.5022,79.4362,78.1634,78.4564,529500.0],["2017-08-15",78.4747,78.9326,78.3374,78.7311,363300.0],["2017-08-16",78.493,79.4637,78.4656,79.2805,376400.0],["2017-08-17",79.0516,79.8483,78.9509,78.96,369700.0],["2017-08-18",78.7494,79.2897,77.9436,77.9528,392100.0],["2017-08-21",77.9161,78.081,77.5865,77.8154,271000.0],["2017-08-22",77.7696,79.1798,77.7422,78.9875,347600.0],["2017-08-23",78.6487,78.8501,77.9344,77.9436,262200.0],["2017-08-24",78.0718,78.1176,77.7147,77.8337,270100.0],["2017-08-25",78.0819,78.3116,77.7786,78.0359,423600.0],["2017-08-28",78.2105,78.5322,77.7602,78.3208,660400.0],["2017-08-29",77.9624,78.8171,77.8154,78.5414,330700.0],["2017-08-30",78.523,79.1388,78.3116,79.0377,319700.0],["2017-08-31",79.2767,80.1405,79.1939,80.1038,313600.0],["2017-09-01",80.113,80.1773,79.6351,79.8464,363500.0],["2017-09-05",79.6534,80.1957,79.0928,80.0394,468000.0],["2017-09-06",80.1865,80.2048,79.5431,79.9475,409600.0],["2017-09-07",80.0211,80.1038,79.6443,79.9567,298300.0],["2017-09-08",79.874,80.4346,79.681,80.0027,531600.0],["2017-09-11",80.6092,80.9769,80.113,80.3979,397300.0],["2017-09-12",80.5357,80.5357,79.874,80.3427,256600.0],["2017-09-13",80.1589,80.2416,79.7821,80.0394,431600.0],["2017-09-14",79.8281,80.2876,79.488,79.7729,318100.0],["2017-09-15",79.7729,79.92,79.2766,79.6259,390900.0],["2017-09-18",79.8648,80.1681,79.4788,79.7086,288200.0],["2017-09-19",79.8005,80.1313,79.2858,79.8648,495500.0],["2017-09-20",79.9843,80.2233,79.534,80.0303,448500.0],["2017-09-21",80.0394,80.1221,79.4788,79.7362,391700.0],["2017-09-22",79.6902,80.2325,79.681,79.9935,405700.0],["2017-09-25",79.9567,79.9567,79.488,79.4972,322900.0],["2017-09-26",79.7913,79.9659,79.6167,79.7545,450600.0],["2017-09-27",80.0211,80.6276,79.5156,80.5173,445800.0],["2017-09-28",80.9493,80.9493,80.2141,80.5633,286400.0],["2017-09-29",80.5725,81.271,80.2416,81.2434,454700.0],["2017-10-02",81.5191,81.7213,80.8574,81.611,381300.0],["2017-10-03",81.8316,82.4106,81.6202,82.383,437800.0],["2017-10-04",82.3554,83.4123,82.1532,83.0079,457300.0],["2017-10-05",82.9896,83.7983,82.769,83.6513,438800.0],["2017-10-06",83.5502,83.7708,83.008,83.1826,271600.0],["2017-10-09",83.0539,83.1826,82.3738,82.6311,216700.0],["2017-10-10",82.5668,82.7322,82.0062,82.6219,465500.0],["2017-10-11",82.7782,82.9161,82.4933,82.7139,409400.0],["2017-10-12",82.7139,83.394,82.5209,83.2653,250200.0],["2017-10-13",83.0631,83.5686,82.0613,82.2451,450500.0],["2017-10-16",82.6863,83.4123,82.4014,83.3296,269900.0],["2017-10-17",83.0355,83.6053,83.0355,83.4399,233400.0],["2017-10-18",83.6145,83.6145,82.9069,83.1734,287300.0],["2017-10-19",83.1183,83.3204,82.7139,83.2653,319500.0],["2017-10-20",83.6329,84.0832,83.4675,83.8535,214700.0],["2017-10-23",84.1016,84.7357,83.7156,83.881,242800.0],["2017-10-24",83.881,84.1476,82.9896,83.8443,275600.0],["2017-10-25",83.7799,83.9362,83.0263,83.6972,334000.0],["2017-10-26",83.6053,84.552,83.6053,83.8167,306100.0],["2017-10-27",83.8902,85.4342,83.8167,85.2872,386200.0],["2017-10-30",85.0482,85.0942,84.0373,84.6714,338600.0],["2017-10-31",84.6806,85.8294,84.2762,85.7743,522100.0],["2017-11-01",84.1935,84.313,80.1038,82.0246,1042300.0],["2017-11-02",82.3554,83.0998,80.5357,80.6184,697800.0],["2017-11-03",80.6184,82.1257,80.3335,81.4548,467200.0],["2017-11-06",81.0872,81.611,79.9659,80.1405,345000.0],["2017-11-07",80.2416,80.3795,79.8648,80.2416,299300.0],["2017-11-08",80.2416,80.646,79.6626,80.5909,239800.0],["2017-11-09",80.5081,81.1882,80.1681,81.0136,365200.0],["2017-11-10",81.0136,81.0136,79.3501,79.8189,235400.0],["2017-11-13",79.5707,80.6,79.056,80.4438,353400.0],["2017-11-14",80.2508,81.1607,79.9108,81.1147,315900.0],["2017-11-15",80.6828,80.8298,79.92,80.5173,241100.0],["2017-11-16",80.7287,81.2893,80.5081,80.7747,320800.0],["2017-11-17",80.3703,80.9309,80.1221,80.7379,245500.0],["2017-11-20",80.8298,81.1147,80.1865,81.0044,188300.0],["2017-11-21",81.1612,81.733,81.1612,81.6962,290400.0],["2017-11-22",81.5209,81.5209,80.7739,81.069,237400.0],["2017-11-24",81.0782,81.7054,80.8384,81.6039,89200.0],["2017-11-27",81.567,81.9544,81.3734,81.5763,199500.0],["2017-11-28",81.8991,82.019,81.1428,82.019,162700.0],["2017-11-29",82.0189,82.8674,81.9451,82.4893,222600.0],["2017-11-30",82.5539,83.3286,82.3602,82.9689,324000.0],["2017-12-01",83.0704,83.0704,81.0782,82.683,243100.0],["2017-12-04",83.0058,83.5868,82.4063,82.517,355900.0],["2017-12-05",82.4524,83.0796,81.9083,82.1573,239200.0],["2017-12-06",82.0651,82.6092,81.9083,82.0835,333000.0],["2017-12-07",82.2495,82.2495,81.5394,81.8437,280400.0],["2017-12-08",81.9267,82.3049,81.4564,81.5763,317900.0],["2017-12-11",81.4287,81.8437,80.9214,81.0044,416800.0],["2017-12-12",81.0874,81.4102,80.8569,81.069,402000.0],["2017-12-13",81.1243,82.0005,81.0321,81.0966,444100.0],["2017-12-14",81.1704,81.9359,80.7185,80.7646,369500.0],["2017-12-15",80.8569,82.7937,80.8015,82.2588,1150400.0],["2017-12-18",82.4709,83.5684,82.0743,82.1665,324500.0],["2017-12-19",82.4063,83.2825,82.2864,82.9873,314100.0],["2017-12-20",83.4669,83.5038,82.0743,82.351,271000.0],["2017-12-21",82.2772,82.8121,81.3272,81.3918,302500.0],["2017-12-22",81.5209,81.6039,80.7277,81.2811,427500.0],["2017-12-26",81.1335,81.7423,80.9768,81.0413,173000.0],["2017-12-27",81.0413,81.6593,80.8015,81.4656,183900.0],["2017-12-28",81.7423,81.7423,80.7739,81.4102,193700.0],["2017-12-29",81.3734,81.8991,80.6355,80.6724,207600.0],["2018-01-02",81.3733,81.6685,80.8938,81.4471,377800.0],["2018-01-03",80.2389,81.2442,79.5565,80.3681,498400.0],["2018-01-04",80.8015,80.9675,79.7778,79.8608,400600.0],["2018-01-05",79.8608,80.4049,79.7225,80.1928,509000.0],["2018-01-08",80.5894,82.1758,80.1191,81.9083,399700.0],["2018-01-09",82.3602,83.4116,81.8253,82.9689,506900.0],["2018-01-10",82.8398,83.1165,82.1758,83.0611,311800.0],["2018-01-11",82.9874,83.6145,82.8951,83.4024,268300.0],["2018-01-12",83.6975,84.6751,83.43,84.546,263300.0],["2018-01-16",84.5552,86.4275,84.1402,84.5829,401000.0],["2018-01-17",85.0994,85.6712,84.7028,84.7581,193600.0],["2018-01-18",84.7489,84.9149,83.9373,84.3247,309300.0],["2018-01-19",84.7858,85.0533,84.1125,84.8135,269000.0],["2018-01-22",84.3984,85.413,84.3154,84.712,311200.0],["2018-01-23",84.7674,85.2931,84.3892,84.4907,188400.0],["2018-01-24",84.8412,85.1732,84.2509,84.5737,326200.0],["2018-01-25",85.2008,85.7542,84.3339,84.712,866200.0],["2018-01-26",85.0256,85.2377,84.3339,84.9426,225800.0],["2018-01-29",84.9334,85.9202,84.9334,85.5144,213800.0],["2018-01-30",85.0071,85.579,84.7766,85.1363,254000.0],["2018-01-31",85.3853,85.6896,83.8266,83.8543,346000.0],["2018-02-01",83.5776,84.4722,82.6922,84.2878,216900.0],["2018-02-02",84.0296,84.4815,83.4762,83.5592,267000.0],["2018-02-05",82.9597,83.4761,80.82,81.235,433400.0],["2018-02-06",80.0637,81.7607,78.874,81.4656,460300.0],["2018-02-07",80.7923,81.8714,77.3983,79.4734,974500.0],["2018-02-08",80.0637,80.8753,77.6289,77.6473,600900.0],["2018-02-09",78.0531,79.538,76.4391,78.9201,599000.0],["2018-02-12",79.1322,79.8424,78.2653,79.1875,298700.0],["2018-02-13",78.9385,79.3628,76.9556,78.9939,488300.0],["2018-02-14",79.0123,81.5947,78.7633,81.4656,468800.0],["2018-02-15",81.7699,82.6646,80.9491,82.5354,355900.0],["2018-02-16",82.5354,83.8451,82.3141,83.1073,268300.0],["2018-02-20",83.0611,83.0611,81.9083,82.5539,343500.0],["2018-02-21",82.683,84.3154,82.517,83.1165,385100.0],["2018-02-22",83.4208,84.7674,83.2087,83.5961,389200.0],["2018-02-23",83.8174,84.7581,83.6422,84.6475,228700.0],["2018-02-26",85.2654,85.6528,84.0111,85.3576,232100.0],["2018-02-27",85.3299,85.774,84.9504,85.1633,250600.0],["2018-02-28",85.1355,85.8481,84.4045,84.4878,258900.0],["2018-03-01",84.3027,84.6081,82.3871,83.3958,406700.0],["2018-03-02",82.7295,83.7012,82.2853,83.0627,280900.0],["2018-03-05",82.7018,84.2934,82.4797,84.1361,332600.0],["2018-03-06",84.312,86.2738,83.7012,86.1998,507100.0],["2018-03-07",85.589,86.5514,85.5612,85.8388,518000.0],["2018-03-08",86.4033,86.8845,85.6445,86.4774,284400.0],["2018-03-09",87.0696,88.2911,86.8104,88.0967,412600.0],["2018-03-12",88.3281,89.1517,88.1153,88.6983,335500.0],["2018-03-13",88.8648,89.235,87.6341,87.9302,360300.0],["2018-03-14",88.1523,88.4484,87.4305,87.8284,222100.0],["2018-03-15",88.0135,88.3188,87.7729,87.9857,183100.0],["2018-03-16",88.1615,88.578,87.9117,88.1708,397300.0],["2018-03-19",87.9395,88.0042,86.9956,87.6341,270200.0],["2018-03-20",87.5693,88.2541,87.1806,87.5786,175200.0],["2018-03-21",87.5878,88.032,86.8105,86.8105,276600.0],["2018-03-22",86.4681,86.8012,85.0615,85.1911,568700.0],["2018-03-23",85.3484,85.6723,82.9794,82.9979,410600.0],["2018-03-26",84.1916,84.8394,83.1644,84.7006,474700.0],["2018-03-27",84.6451,84.7839,83.294,83.6734,472500.0],["2018-03-28",83.9418,84.7746,83.4698,84.3952,295800.0],["2018-03-29",84.7839,86.755,84.5803,86.3941,533700.0],["2018-04-02",86.9493,87.1899,83.7845,84.2287,406300.0],["2018-04-03",84.6914,86.0147,84.1454,85.5612,407000.0],["2018-04-04",84.6913,86.1257,84.3027,85.9499,261500.0],["2018-04-05",86.5884,87.7451,85.9406,87.1714,461700.0],["2018-04-06",86.4311,86.9308,84.3767,85.3669,293600.0],["2018-04-09",85.589,87.0974,85.589,86.1535,215900.0],["2018-04-10",86.9123,87.7914,86.8568,87.2177,315500.0],["2018-04-11",86.6162,86.9586,86.135,86.755,228600.0],["2018-04-12",87.1621,87.8377,86.866,87.3472,428100.0],["2018-04-13",87.6711,87.9672,87.0141,87.3657,209200.0],["2018-04-16",88.2541,89.0314,87.7266,88.7353,229900.0],["2018-04-17",88.9759,90.1974,88.5225,89.7255,201200.0],["2018-04-18",90.1789,90.1789,89.4478,89.6329,285400.0],["2018-04-19",89.6699,89.6699,88.5872,89.0407,466100.0],["2018-04-20",88.9944,89.6792,88.6335,88.8741,228600.0],["2018-04-23",89.2535,89.8735,88.4484,89.235,190700.0],["2018-04-24",89.6884,89.8458,87.412,88.1616,305400.0],["2018-04-25",87.8469,88.2263,87.0141,88.0042,578400.0],["2018-04-26",88.1153,89.4293,87.6341,88.7723,324800.0],["2018-04-27",89.2165,89.3183,87.9857,88.2911,310600.0],["2018-04-30",88.4299,88.8371,87.4583,87.4675,281500.0],["2018-05-01",87.1529,88.2818,87.0788,88.0042,248500.0],["2018-05-02",87.9857,88.2078,87.4398,87.8192,358100.0],["2018-05-03",87.3657,88.106,86.5236,87.3935,317500.0],["2018-05-04",87.2825,89.67,86.829,89.3553,378100.0],["2018-05-07",89.2535,90.1511,89.0684,89.7995,455800.0],["2018-05-08",89.7995,91.2061,89.4016,90.7804,826900.0],["2018-05-09",90.2252,94.3339,89.7162,93.4825,796200.0],["2018-05-10",93.6491,95.6109,93.4733,95.0094,764900.0],["2018-05-11",94.9909,96.3234,94.4912,95.9625,404700.0],["2018-05-14",96.2402,96.527,94.7596,94.9446,560400.0],["2018-05-15",94.5005,94.667,93.2789,93.6861,557100.0],["2018-05-16",93.8157,95.5461,93.7231,95.2408,585100.0],["2018-05-17",95.3333,95.9348,94.8151,95.5647,388800.0],["2018-05-18",95.4443,96.0736,95.4166,95.7405,361700.0],["2018-05-21",96.379,97.2489,95.796,96.8509,474400.0],["2018-05-22",97.0082,97.1748,96.0458,96.3142,240500.0],["2018-05-23",95.8052,97.0545,95.8052,96.8694,229400.0],["2018-05-24",96.962,97.5172,96.3512,96.6936,295200.0],["2018-05-25",96.4345,97.5265,95.4814,95.9533,249400.0],["2018-05-29",95.287,96.3882,94.8798,96.2124,398100.0],["2018-05-30",96.5548,97.6097,96.5548,96.7676,308600.0],["2018-05-31",96.7399,97.1008,96.0829,96.0921,356700.0],["2018-06-01",96.9342,97.4617,96.3142,96.7676,319800.0],["2018-06-04",97.0915,97.4987,96.5826,97.2859,335000.0],["2018-06-05",97.3599,97.9521,96.7769,97.7393,305100.0],["2018-06-06",97.8133,98.5351,97.4432,98.3686,273600.0],["2018-06-07",98.285,98.5264,96.5588,97.1713,300500.0],["2018-06-08",97.1899,99.0553,97.1899,98.9068,352000.0],["2018-06-11",98.8698,99.4545,98.2294,99.1389,180300.0],["2018-06-12",99.1203,99.8814,98.35,98.4335,372100.0],["2018-06-13",98.4707,99.2595,97.6354,97.7932,393200.0],["2018-06-14",98.3315,99.009,97.9788,98.9626,257600.0],["2018-06-15",98.9254,98.9347,97.9045,98.4428,539200.0],["2018-06-18",98.2386,99.9742,97.7839,99.8071,250900.0],["2018-06-19",98.8976,99.6679,98.6191,99.0739,555600.0],["2018-06-20",99.8442,99.8442,98.6563,99.2781,319900.0],["2018-06-21",99.2317,99.7422,98.5913,99.1389,370900.0],["2018-06-22",99.5844,100.2062,98.6934,98.8233,594500.0],["2018-06-25",98.7305,98.7305,97.06,97.4498,344300.0],["2018-06-26",97.5518,98.5542,96.995,97.2177,1171400.0],["2018-06-27",97.2734,97.7189,95.7513,95.7792,630900.0],["2018-06-28",95.6957,96.5031,95.408,96.0205,519600.0],["2018-06-29",96.1968,98.4057,96.1226,97.459,466300.0],["2018-07-02",97.3384,99.2781,97.2548,99.0182,409700.0],["2018-07-03",99.3245,99.6215,98.4706,98.6284,165300.0],["2018-07-05",99.1389,99.1389,98.2294,98.9997,405900.0],["2018-07-06",99.2595,100.8837,99.1482,100.8095,337000.0],["2018-07-09",100.9579,101.5241,100.8466,101.1714,331000.0],["2018-07-10",101.8675,102.4243,101.2178,101.7932,264400.0],["2018-07-11",101.2364,101.9324,100.8744,101.3849,194400.0],["2018-07-12",102.0809,102.5543,101.5426,102.248,240400.0],["2018-07-13",102.1552,103.0461,101.7468,102.4429,300200.0],["2018-07-16",103.1946,103.1946,101.7375,101.8303,280300.0],["2018-07-17",101.8303,102.5635,101.422,102.2758,357600.0],["2018-07-18",102.2109,102.777,101.7283,102.545,252400.0],["2018-07-19",102.6657,103.5381,102.4708,103.3061,314300.0],["2018-07-20",103.2782,104.0206,103.0183,103.9093,232700.0],["2018-07-23",103.6865,104.8466,103.0276,104.429,270000.0],["2018-07-24",104.9302,105.1158,103.8907,104.5961,376700.0],["2018-07-25",104.7075,105.3942,104.4105,105.023,556800.0],["2018-07-26",105.2272,106.0717,104.8559,105.3385,378900.0],["2018-07-27",105.2457,105.2457,103.3895,104.7074,688900.0],["2018-07-30",104.7631,105.1065,104.0485,104.132,273100.0],["2018-07-31",104.5218,106.6286,103.7793,106.2388,386200.0],["2018-08-01",106.1367,106.9256,105.6541,106.74,320000.0],["2018-08-02",106.2759,108.689,106.2388,108.03,458500.0],["2018-08-03",107.3804,108.4013,106.8142,108.3549,538800.0],["2018-08-06",108.5869,109.0323,107.6124,107.8444,720600.0],["2018-08-07",108.1599,108.3548,106.5915,107.2133,764100.0],["2018-08-08",104.6425,105.6355,98.3593,105.2365,717500.0],["2018-08-09",107.798,108.921,106.4151,106.4894,530800.0],["2018-08-10",105.719,107.3339,105.5798,106.5729,472300.0],["2018-08-13",106.3595,107.4268,105.8119,106.0625,393500.0],["2018-08-14",106.1645,106.907,106.0253,106.3037,690700.0],["2018-08-15",105.9604,106.2666,104.5218,104.8745,442700.0],["2018-08-16",105.2272,105.8026,104.4568,105.1993,514600.0],["2018-08-17",105.2736,106.0253,104.6239,105.9047,403900.0],["2018-08-20",106.2573,106.675,105.9232,106.081,164000.0],["2018-08-21",106.7214,107.0184,106.1274,106.7585,339300.0],["2018-08-22",106.3594,107.3061,106.1831,107.139,162900.0],["2018-08-23",107.1019,107.6402,106.8327,107.0833,150000.0],["2018-08-24",106.9163,107.4453,105.914,106.6843,305000.0],["2018-08-27",107.1483,107.5474,106.6564,106.8142,232000.0],["2018-08-28",107.0283,107.503,106.5257,106.9818,212200.0],["2018-08-29",107.2424,107.2983,106.5629,107.0376,160000.0],["2018-08-30",106.8142,107.0097,106.2185,106.3395,258900.0],["2018-08-31",106.1998,106.8701,105.6879,106.507,205700.0],["2018-09-04",106.4791,107.0376,105.4552,105.9113,196600.0],["2018-09-05",105.2969,105.3341,104.2916,105.1573,199500.0],["2018-09-06",105.1573,106.0044,104.7477,105.5017,215400.0],["2018-09-07",105.269,106.5815,105.1573,105.4831,198900.0],["2018-09-10",105.7903,105.8182,104.9246,105.2504,184900.0],["2018-09-11",105.0735,106.2371,105.0549,105.9671,250000.0],["2018-09-12",106.1347,106.2557,104.7664,105.511,241000.0],["2018-09-13",105.8275,106.3581,105.027,105.2783,262400.0],["2018-09-14",105.3063,107.6241,105.3063,107.2796,477300.0],["2018-09-17",107.2424,107.2424,105.1759,105.2783,360000.0],["2018-09-18",105.0269,107.0655,104.5336,106.628,417000.0],["2018-09-19",106.749,106.898,105.3435,105.7344,215800.0],["2018-09-20",106.1998,106.5443,106.023,106.3581,277500.0],["2018-09-21",106.3115,106.656,105.9206,106.0881,546200.0],["2018-09-24",106.0137,106.3115,105.4086,106.2185,286800.0],["2018-09-25",106.1998,107.0469,106.0602,106.5629,271300.0],["2018-09-26",106.749,106.9352,105.7158,105.7437,252400.0],["2018-09-27",105.874,106.1719,104.8967,105.6227,336100.0],["2018-09-28",105.5948,107.0469,105.5948,106.4884,274800.0],["2018-10-01",107.0655,107.4192,105.9485,106.265,303300.0],["2018-10-02",106.0881,106.2464,104.7198,104.9897,276800.0],["2018-10-03",105.2038,105.6599,103.3514,103.5655,221900.0],["2018-10-04",103.2212,103.3794,101.285,101.7504,337700.0],["2018-10-05",101.9086,102.281,100.8754,101.4525,318400.0],["2018-10-08",101.2012,101.8807,98.8369,100.2611,378900.0],["2018-10-09",100.2797,100.6892,98.902,100.2611,351000.0],["2018-10-10",100.2052,100.3821,97.543,97.7106,402300.0],["2018-10-11",97.422,99.4605,97.0962,97.5151,670400.0],["2018-10-12",99.0975,99.2651,97.5523,98.7624,469300.0],["2018-10-15",98.3808,99.9167,97.8874,99.0789,307200.0],["2018-10-16",99.8981,102.793,99.6933,102.6068,338800.0],["2018-10-17",102.5044,103.1374,101.7877,102.402,264100.0],["2018-10-18",102.3461,102.7464,100.7358,101.1267,290200.0],["2018-10-19",101.527,101.8249,98.902,99.3023,332600.0],["2018-10-22",99.535,99.535,98.297,98.3714,310600.0],["2018-10-23",97.3568,99.0323,96.2119,98.1201,409000.0],["2018-10-24",97.9991,100.3169,97.9991,99.0323,515300.0],["2018-10-25",99.5443,100.9127,98.2598,100.3448,602200.0],["2018-10-26",99.6002,100.2425,98.0736,98.5018,307200.0],["2018-10-29",99.7957,100.7079,99.051,100.4752,345300.0],["2018-10-30",100.4845,101.2571,99.4419,100.3728,326900.0],["2018-10-31",101.434,102.3741,100.4007,101.7504,449900.0],["2018-11-01",102.0483,104.1985,102.0483,104.0403,498300.0],["2018-11-02",104.6826,105.5203,102.9326,104.1334,280100.0],["2018-11-05",104.1334,104.878,103.5283,104.2916,350500.0],["2018-11-06",103.8355,109.8022,103.8355,109.3368,754100.0],["2018-11-07",109.8394,112.604,109.4206,111.5987,630000.0],["2018-11-08",111.5429,113.2556,111.5429,112.3527,521400.0],["2018-11-09",112.3248,112.8181,111.1799,112.0269,495900.0],["2018-11-12",111.999,112.7343,110.6679,111.6453,500000.0],["2018-11-13",112.632,112.8833,110.1652,110.3421,419700.0],["2018-11-14",111.2264,111.2264,107.652,108.3594,503700.0],["2018-11-15",107.6799,110.249,107.4472,109.9791,348700.0],["2018-11-16",109.616,111.1147,109.3833,110.1838,703600.0],["2018-11-19",110.1838,110.2769,107.3448,107.745,343500.0],["2018-11-20",107.3355,107.3355,104.5523,104.8874,483300.0],["2018-11-21",105.1294,105.8834,104.3289,105.4179,334100.0],["2018-11-23",104.5988,106.4419,104.5988,105.5203,111000.0],["2018-11-26",106.8049,107.0562,105.4645,106.1533,427900.0],["2018-11-27",105.9666,107.423,105.4998,107.1896,279600.0],["2018-11-28",107.7311,111.3909,107.7311,111.1015,645300.0],["2018-11-29",110.4293,112.9408,110.2426,111.6057,579600.0],["2018-11-30",111.7551,112.8101,110.6627,111.1762,516600.0],["2018-12-03",111.7177,112.474,110.6814,112.3246,479300.0],["2018-12-04",112.4646,113.0435,109.8505,111.2789,387600.0],["2018-12-06",110.42,113.2115,107.9645,110.2799,647900.0],["2018-12-07",109.477,110.4386,105.4904,106.3774,536000.0],["2018-12-10",106.4801,107.8245,104.9489,107.4604,340900.0],["2018-12-11",108.7301,109.197,106.6015,106.9562,429700.0],["2018-12-12",108.4967,110.8681,108.2166,109.2436,469400.0],["2018-12-13",109.8131,110.364,105.9199,106.8442,317200.0],["2018-12-14",106.2467,107.7965,105.117,105.6398,577400.0],["2018-12-17",104.8742,105.4064,102.7829,103.2124,438300.0],["2018-12-18",104.2394,104.5008,100.9997,101.84,570100.0],["2018-12-19",102.3348,103.6325,99.9634,100.9623,386000.0],["2018-12-20",100.7756,101.065,97.1531,98.0588,593900.0],["2018-12-21",98.0588,99.6833,95.8274,95.9954,1196500.0],["2018-12-24",95.3979,95.6313,92.8585,92.9705,232700.0],["2018-12-26",93.1572,96.5276,92.5597,96.4809,661800.0],["2018-12-27",95.2859,97.844,94.0442,97.8253,416500.0],["2018-12-28",97.76,99.0671,96.3969,98.2268,387200.0],["2018-12-31",98.871,99.8793,98.5162,99.758,360100.0],["2019-01-02",98.6376,98.6376,96.2195,97.2278,323100.0],["2019-01-03",96.7797,96.7797,94.2122,94.7444,312600.0],["2019-01-04",95.5847,98.1055,95.5847,97.0131,569100.0],["2019-01-07",96.677,98.4135,96.2475,97.2278,386800.0],["2019-01-08",98.0121,99.758,97.1718,99.6273,454900.0],["2019-01-09",100.4022,101.1957,100.0567,100.4115,316400.0],["2019-01-10",100.2155,101.9333,99.6366,101.7933,219800.0],["2019-01-11",101.3825,102.6989,101.3265,102.6989,410300.0],["2019-01-14",102.036,102.4281,100.6636,100.6729,284600.0],["2019-01-15",101.0464,102.4001,100.6356,102.3814,424900.0],["2019-01-16",102.8763,104.5008,102.8763,103.8659,369500.0],["2019-01-17",103.175,106.0226,103.1097,105.173,526100.0],["2019-01-18",106.0039,106.5361,104.8276,105.313,477100.0],["2019-01-22",104.6221,105.4157,103.9779,105.2197,251500.0],["2019-01-23",105.5371,107.0496,105.2944,105.9199,354100.0],["2019-01-24",106.1066,107.2924,105.9293,107.1336,328200.0],["2019-01-25",107.1523,109.1969,107.1523,108.422,327400.0],["2019-01-28",107.6284,108.5341,106.6575,107.3484,451000.0],["2019-01-29",107.367,107.9925,105.8079,106.4147,473800.0],["2019-01-30",106.8815,107.5351,104.7996,106.0973,364000.0],["2019-01-31",106.144,107.6471,105.1356,106.4894,545800.0],["2019-02-01",106.5641,107.4791,106.0133,107.1149,349600.0],["2019-02-04",106.6481,107.9178,105.7425,107.7965,291500.0],["2019-02-05",108.254,110.644,107.6191,110.2706,559400.0],["2019-02-06",110.0932,111.1202,109.9718,110.7187,529400.0],["2019-02-07",110.3546,111.6057,109.6824,111.2416,553100.0],["2019-02-08",110.6067,110.8401,109.9345,110.7187,355900.0],["2019-02-11",111.1295,112.67,110.7187,111.9044,789400.0],["2019-02-12",113.1275,115.3029,111.6244,112.7821,1029300.0],["2019-02-13",112.5393,113.1555,111.6617,112.2126,578700.0],["2019-02-14",111.531,113.3422,110.8961,113.0061,419800.0],["2019-02-15",113.7343,114.2852,113.2769,114.1638,311900.0],["2019-02-19",113.9024,115.3309,113.5943,114.3786,373300.0],["2019-02-20",114.0424,115.1628,113.6877,114.696,277000.0],["2019-02-21",114.4066,115.2282,113.753,114.2572,317400.0],["2019-02-22",114.1825,115.2655,113.6037,114.2665,362000.0],["2019-02-25",114.836,115.5363,113.3609,113.8651,479000.0],["2019-02-26",113.7621,113.8089,112.648,112.8727,300300.0],["2019-02-27",112.779,113.2191,112.1518,112.9288,272600.0],["2019-02-28",112.6854,113.8183,112.4046,113.2472,395100.0],["2019-03-01",114.1928,115.0635,112.7603,114.7826,349600.0],["2019-03-04",115.0073,115.3162,113.1161,114.2489,356200.0],["2019-03-05",114.0898,114.7451,112.5824,113.5467,175400.0],["2019-03-06",113.5842,113.6029,112.0207,112.4045,460700.0],["2019-03-07",112.4045,112.9756,111.8709,112.1611,199900.0],["2019-03-08",111.3466,112.1237,110.6444,111.5713,344500.0],["2019-03-11",111.8896,113.3221,111.4777,113.2659,219500.0],["2019-03-12",113.3595,114.5672,112.8165,114.4361,260200.0],["2019-03-13",114.8668,115.7563,114.5485,114.9792,578100.0],["2019-03-14",114.9043,115.8218,114.0242,115.672,381200.0],["2019-03-15",116.0933,116.3367,114.9417,115.5128,650400.0],["2019-03-18",115.6813,115.6813,113.7901,115.3724,539900.0],["2019-03-19",115.6252,115.7937,114.7451,115.4473,168200.0],["2019-03-20",114.5017,116.552,114.5017,115.363,262100.0],["2019-03-21",115.0447,117.4883,115.0447,117.1793,496300.0],["2019-03-22",116.5989,116.9172,115.129,115.1758,272800.0],["2019-03-25",114.7639,115.0354,113.5561,114.6328,331500.0],["2019-03-26",115.6626,115.8499,114.5392,115.3818,336000.0],["2019-03-27",115.4941,117.7972,114.4736,117.2823,399400.0],["2019-03-28",117.1512,119.1548,116.5989,118.593,219300.0],["2019-03-29",119.3327,120.4375,118.4058,119.8663,352700.0],["2019-04-01",120.166,121.2707,118.0313,119.3046,296700.0],["2019-04-02",119.548,119.8663,117.7973,118.4807,259300.0],["2019-04-03",119.0986,119.1361,117.5819,117.947,372700.0],["2019-04-04",118.1811,118.8926,116.9921,117.7879,323400.0],["2019-04-05",117.9939,119.0237,117.0295,117.4696,477700.0],["2019-04-08",117.5819,117.919,116.1214,117.5257,694000.0],["2019-04-09",117.5258,118.9769,116.7487,117.6849,291500.0],["2019-04-10",118.0032,119.0143,117.5725,118.359,511900.0],["2019-04-11",118.6399,120.1753,118.3777,119.9319,436700.0],["2019-04-12",120.297,120.9898,119.7727,120.4562,377900.0],["2019-04-15",120.7464,121.589,120.0817,120.4749,388900.0],["2019-04-16",121.4298,121.4298,117.0202,117.2168,443400.0],["2019-04-17",117.9939,118.1905,111.9926,112.8071,897300.0],["2019-04-18",113.3969,115.4473,112.5262,114.9979,641100.0],["2019-04-22",114.4455,117.4883,114.4455,115.3911,359400.0],["2019-04-23",115.7656,118.4901,115.7656,117.7036,438300.0],["2019-04-24",117.507,119.8195,117.507,119.4731,372500.0],["2019-04-25",118.8271,120.4562,118.4058,119.8289,230400.0],["2019-04-26",119.8289,121.252,119.3795,120.8775,279000.0],["2019-04-29",121.1864,122.5065,120.6247,122.0197,575300.0],["2019-04-30",122.4129,123.3023,121.8793,122.6283,335500.0],["2019-05-01",123.19,124.0701,121.8325,123.1151,387800.0],["2019-05-02",122.6563,124.2292,122.1601,123.5458,352500.0],["2019-05-03",124.5194,126.3826,124.4726,124.7348,476400.0],["2019-05-06",123.1713,125.5119,123.1619,125.465,629100.0],["2019-05-07",124.4539,125.0156,121.6265,122.6189,493600.0],["2019-05-08",122.6751,123.396,121.3362,121.9073,845200.0],["2019-05-09",121.1584,122.3099,119.8008,121.6265,410700.0],["2019-05-10",121.4018,121.7575,118.9676,120.9898,866200.0],["2019-05-13",118.6586,119.2297,116.5989,117.0951,552600.0],["2019-05-14",118.9488,125.9144,118.9488,122.3099,1053600.0],["2019-05-15",122.4597,124.3977,121.7482,123.0402,502800.0],["2019-05-16",123.7704,127.3001,123.6206,125.1935,596400.0],["2019-05-17",123.9577,127.0192,123.9577,124.8471,419000.0],["2019-05-20",124.5007,126.4855,124.0607,126.1672,554400.0],["2019-05-21",126.2047,128.5172,126.2047,127.1409,703500.0],["2019-05-22",127.6933,128.8261,126.9911,127.4311,442300.0],["2019-05-23",126.5885,127.2532,125.7365,126.2047,486500.0],["2019-05-24",126.9537,127.7775,126.1298,126.4949,530400.0],["2019-05-28",126.8507,128.8448,124.2011,125.3808,4043700.0],["2019-05-29",124.2198,125.3807,123.3585,124.9033,527800.0],["2019-05-30",124.8377,126.2421,124.0794,124.8471,502500.0],["2019-05-31",123.3678,125.4276,121.9822,125.156,668600.0],["2019-06-03",125.3527,126.317,124.6224,125.5212,514300.0],["2019-06-04",126.3919,127.478,125.9425,127.2533,576400.0],["2019-06-05",127.7026,128.2457,126.7196,128.2457,605800.0],["2019-06-06",128.2457,128.901,126.963,128.4797,490500.0],["2019-06-07",128.8636,130.0151,128.0116,129.2193,535400.0],["2019-06-10",129.6874,132.2527,129.5376,131.9157,410000.0],["2019-06-11",132.5914,133.5956,130.461,131.8125,472600.0],["2019-06-12",131.85,133.7176,131.4371,133.6332,585500.0],["2019-06-13",133.971,134.1868,132.0189,133.1076,436700.0],["2019-06-14",133.3516,134.0649,131.7562,131.7937,278800.0],["2019-06-17",131.803,134.0273,131.7279,133.8771,337400.0],["2019-06-18",134.6467,135.6791,133.7833,134.1305,332200.0],["2019-06-19",133.849,136.5988,133.849,136.1296,392200.0],["2019-06-20",137.4998,137.603,134.8814,136.3924,242100.0],["2019-06-21",135.4163,136.0076,133.8772,136.0076,1515500.0],["2019-06-24",136.0075,136.824,135.2192,136.3642,425500.0],["2019-06-25",136.6832,137.9221,136.336,137.0868,465100.0],["2019-06-26",137.1995,137.9221,135.9888,136.4111,496200.0],["2019-06-27",137.1056,137.9221,136.8616,137.5279,605000.0],["2019-06-28",137.6218,139.724,137.1619,139.724,1001200.0],["2019-07-01",140.7564,142.2767,139.6208,140.6719,608200.0],["2019-07-02",140.5217,142.2392,140.2871,141.6855,490000.0],["2019-07-03",142.2204,144.6136,142.0703,143.6376,534900.0],["2019-07-05",143.0557,143.4968,141.9389,143.3842,272300.0],["2019-07-08",142.9712,142.9712,142.0421,142.7178,332900.0],["2019-07-09",142.4644,143.5719,142.4269,143.112,429600.0],["2019-07-10",142.3894,143.2059,140.3153,140.4936,537900.0],["2019-07-11",141.6573,142.1172,140.5405,140.9816,649400.0],["2019-07-12",140.7845,141.4603,138.0441,138.8794,716800.0],["2019-07-15",138.8137,140.4654,137.7438,139.5833,428100.0],["2019-07-16",139.9117,140.2871,138.4758,139.236,316800.0],["2019-07-17",139.7052,139.9774,138.579,138.748,341000.0],["2019-07-18",138.8137,139.5551,138.2412,138.7761,643600.0],["2019-07-19",139.0577,139.5269,137.19,137.2557,473000.0],["2019-07-22",137.6312,138.6729,137.3965,138.1661,345700.0],["2019-07-23",138.626,138.9451,137.1807,138.2131,426500.0],["2019-07-24",138.0629,139.9774,137.3778,139.236,395300.0],["2019-07-25",138.9075,140.2308,138.335,138.8043,345400.0],["2019-07-26",138.992,140.9065,138.6072,140.2496,339700.0],["2019-07-29",140.5499,141.5166,139.9024,141.0942,257400.0],["2019-07-30",140.0806,140.5687,139.4425,140.3247,408800.0],["2019-07-31",140.259,141.3195,139.0483,139.7053,493000.0],["2019-08-01",139.8742,141.7418,139.3017,139.9211,330000.0],["2019-08-02",139.3486,139.5457,138.0629,138.7949,277800.0],["2019-08-05",136.5237,137.481,134.4403,135.7166,363900.0],["2019-08-06",141.432,144.2194,139.4143,142.9524,660500.0],["2019-08-07",142.3237,143.6564,139.5832,143.5249,783800.0],["2019-08-08",143.6564,145.1861,143.3936,145.111,674800.0],["2019-08-09",144.7262,145.3738,143.1214,144.4728,262800.0],["2019-08-12",143.9003,145.9369,143.5343,144.7356,191400.0],["2019-08-13",144.2663,146.5187,144.2663,145.843,334700.0],["2019-08-14",143.8534,144.6981,142.1923,142.3612,239100.0],["2019-08-15",142.5207,143.8628,141.9107,142.624,372200.0],["2019-08-16",143.5343,144.8295,141.9107,143.3466,344700.0],["2019-08-19",144.8764,145.3456,143.6,143.7877,337700.0],["2019-08-20",144.013,144.3321,141.6855,141.7981,548600.0],["2019-08-21",142.3424,142.7835,141.5541,141.8638,782400.0],["2019-08-22",142.333,142.4081,140.7751,141.8919,450200.0],["2019-08-23",141.526,142.5771,138.9263,139.3299,365900.0],["2019-08-26",140.137,141.1505,139.8554,140.4185,411900.0],["2019-08-27",141.5917,143.6658,140.8127,143.6095,726000.0],["2019-08-28",143.1308,144.3696,142.3706,143.5531,466400.0],["2019-08-29",144.7356,146.1434,144.0693,145.599,305700.0],["2019-08-30",146.4906,147.0256,143.478,144.9045,332600.0],["2019-09-03",144.257,144.8389,141.4697,142.8493,342500.0],["2019-09-04",144.1068,144.3977,142.3048,142.9993,317200.0],["2019-09-05",144.4259,144.9514,142.5864,144.0599,489400.0],["2019-09-06",144.4165,146.2654,144.3321,144.989,494700.0],["2019-09-09",145.2148,145.2901,136.2871,136.6728,677700.0],["2019-09-10",135.525,135.525,132.4205,133.2296,1094200.0],["2019-09-11",133.2296,135.9578,131.8279,135.9484,867500.0],["2019-09-12",137.2466,139.4009,137.209,139.1752,488400.0],["2019-09-13",139.1752,139.4386,135.1582,135.5815,636200.0],["2019-09-16",134.7254,136.3247,133.7847,135.7791,501100.0],["2019-09-17",135.5909,138.0933,135.5909,136.8797,564900.0],["2019-09-18",137.5758,139.034,134.8664,135.8825,983600.0],["2019-09-19",135.9296,138.3849,135.9296,137.1525,428300.0],["2019-09-20",137.5947,139.2786,137.5947,137.971,1435800.0],["2019-09-23",137.3971,138.987,137.3971,137.6982,827100.0],["2019-09-24",138.6201,140.1535,137.4536,138.1121,417100.0],["2019-09-25",137.8017,138.8929,136.0613,138.018,356900.0],["2019-09-26",137.8769,138.6766,135.5062,136.4846,445700.0],["2019-09-27",137.557,137.557,132.9097,133.3801,327100.0],["2019-09-30",133.5494,136.3905,133.2202,135.9295,385400.0],["2019-10-01",136.1929,136.3811,131.856,132.2888,360000.0],["2019-10-02",131.3857,131.6868,129.3913,130.7742,452700.0],["2019-10-03",130.3979,133.0791,129.777,132.8439,446000.0],["2019-10-04",133.7282,135.3181,132.9756,134.208,347100.0],["2019-10-07",133.3237,134.001,132.8533,133.5024,256000.0],["2019-10-08",132.5052,132.5052,129.7488,129.8617,253700.0],["2019-10-09",130.9342,132.2889,130.7366,131.1788,305500.0],["2019-10-10",130.6049,131.9313,130.5672,131.4233,422200.0],["2019-10-11",132.7592,133.4554,132.1759,132.3453,331600.0],["2019-10-14",132.8156,133.54,131.301,131.7808,171500.0],["2019-10-15",133.1073,134.7066,132.5052,134.6219,448300.0],["2019-10-16",134.2926,134.8194,133.2202,133.9633,483300.0],["2019-10-17",134.5937,135.4404,133.8317,134.669,532100.0],["2019-10-18",134.255,135.431,134.1609,134.8759,901200.0],["2019-10-21",135.4686,135.4686,132.0537,132.223,486500.0],["2019-10-22",132.6934,133.3143,128.2907,128.8081,739200.0],["2019-10-23",129.4572,130.0592,128.8457,129.683,468600.0],["2019-10-24",130.2192,131.0188,128.8174,129.2502,356500.0],["2019-10-25",129.4007,131.1317,128.9021,129.8335,332700.0],["2019-10-28",130.2098,131.8937,130.2098,131.1976,304100.0],["2019-10-29",130.8589,133.7282,130.8118,133.0696,247400.0],["2019-10-30",133.3801,134.5372,131.7714,134.2267,359500.0],["2019-10-31",133.7094,134.9323,132.43,133.1826,367400.0],["2019-11-01",134.161,135.3463,133.1638,133.7188,312600.0],["2019-11-04",134.5561,134.97,131.1694,132.2042,416000.0],["2019-11-05",137.3501,139.3351,134.6031,136.8609,878500.0],["2019-11-06",136.8797,137.8675,135.6379,136.8703,490100.0],["2019-11-07",137.8205,138.7518,135.9108,136.5881,481600.0],["2019-11-08",136.5411,138.0933,136.1648,137.1996,282700.0],["2019-11-11",136.4846,138.1121,135.5721,136.1177,373400.0],["2019-11-12",136.5787,137.7264,136.1836,136.9738,275400.0],["2019-11-13",136.6916,138.0651,136.4,136.9832,265000.0],["2019-11-14",137.0961,138.1215,136.5411,138.0463,296100.0],["2019-11-15",138.6954,140.0125,138.0839,139.9372,319200.0],["2019-11-18",140.0406,140.9343,139.6737,140.5298,398000.0],["2019-11-19",141.3107,143.1452,140.7933,142.8912,385700.0],["2019-11-20",142.9476,144.4152,142.3455,142.8723,635400.0],["2019-11-21",143.3333,143.5215,141.2542,141.894,329000.0],["2019-11-22",142.8065,143.0511,141.3859,142.8912,494000.0],["2019-11-25",143.2495,143.7776,142.5328,142.8723,285600.0],["2019-11-26",142.7214,144.5698,142.3442,143.0986,445100.0],["2019-11-27",143.5702,144.4189,142.844,143.9851,260200.0],["2019-11-29",143.7682,144.3435,142.5328,142.5328,237200.0],["2019-12-02",143.3344,143.3344,140.8353,141.684,308100.0],["2019-12-03",141.2125,143.721,140.939,143.4193,406900.0],["2019-12-04",143.8247,145.5128,143.8247,145.2959,473400.0],["2019-12-05",144.8715,145.1639,143.9002,144.2397,338700.0],["2019-12-06",145.2299,146.239,144.9187,145.5128,340800.0],["2019-12-09",144.9187,145.3525,143.6739,143.853,279300.0],["2019-12-10",144.2303,145.2488,143.1363,145.1733,304100.0],["2019-12-11",145.5317,146.1729,144.4754,144.9281,440000.0],["2019-12-12",145.3996,145.6071,143.6267,144.9093,410400.0],["2019-12-13",144.4,145.2111,142.9006,143.2778,503200.0],["2019-12-16",143.6173,144.1454,141.0616,142.165,1253500.0],["2019-12-17",142.0329,143.2494,140.873,142.8911,758900.0],["2019-12-18",143.4193,143.721,139.9394,140.7598,753900.0],["2019-12-19",140.807,141.1842,138.8549,139.9394,1200200.0],["2019-12-20",140.939,143.2684,140.062,141.3068,14904400.0],["2019-12-23",141.552,144.1548,141.0805,142.8534,786300.0],["2019-12-24",142.976,143.4193,142.3253,143.3721,137700.0],["2019-12-26",143.5135,144.136,142.0235,142.7308,649300.0],["2019-12-27",143.3061,143.7021,141.9198,143.1646,433400.0],["2019-12-30",143.457,144.2303,142.7969,143.2872,600500.0],["2019-12-31",143.2589,143.8719,142.6459,143.7399,330200.0],["2020-01-02",143.8908,144.4849,141.9575,143.0609,641200.0],["2020-01-03",140.9202,142.8723,140.7033,142.0518,638000.0],["2020-01-06",141.9292,143.4664,141.6746,142.9854,581900.0],["2020-01-07",142.1273,143.0703,142.033,142.4385,429900.0],["2020-01-08",142.9666,143.3532,141.8538,142.3536,839000.0],["2020-01-09",142.9194,144.4377,142.6837,143.1363,644100.0],["2020-01-10",143.7116,143.8436,141.9386,142.4102,432000.0],["2020-01-13",142.2876,143.1741,141.7689,142.91,522700.0],["2020-01-14",142.4479,143.8153,141.7312,143.7305,519500.0],["2020-01-15",143.6644,145.013,143.4853,143.8813,550300.0],["2020-01-16",144.334,145.3902,143.9851,145.3525,399300.0],["2020-01-17",145.4468,145.6071,144.2963,145.3525,628100.0],["2020-01-21",145.1922,145.9372,144.1831,145.0507,521200.0],["2020-01-22",145.6543,146.173,144.07,144.0888,369800.0],["2020-01-23",143.7493,143.7493,142.7025,143.1646,399100.0],["2020-01-24",143.2778,143.2778,141.5426,142.6743,486500.0],["2020-01-27",140.9956,142.7591,140.4392,141.5615,831200.0],["2020-01-28",141.5615,143.1458,141.5615,142.4479,452800.0],["2020-01-29",142.6836,144.0322,141.882,142.8911,514200.0],["2020-01-30",141.9292,144.6547,141.5614,144.5792,568400.0],["2020-01-31",144.1077,144.7678,141.8727,142.1084,659300.0],["2020-02-03",142.8817,143.4381,142.0047,142.4007,398800.0],["2020-02-04",143.9851,144.6453,142.9289,143.5419,382400.0],["2020-02-05",144.3057,145.4185,143.7776,144.2114,341500.0],["2020-02-06",144.2963,145.9749,143.3721,145.4657,459500.0],["2020-02-07",145.0979,145.6637,143.3532,144.1643,353500.0],["2020-02-10",143.8436,146.4747,143.1269,145.1167,591400.0],["2020-02-11",148.059,153.3684,146.8991,153.0289,2184600.0],["2020-02-12",153.7174,158.5458,153.7174,158.2723,1099400.0],["2020-02-13",157.1878,158.0177,154.7736,157.4896,783700.0],["2020-02-14",157.4896,159.0079,156.688,158.9136,404500.0],["2020-02-18",158.5364,158.8004,157.4802,158.3666,563600.0],["2020-02-19",158.6212,159.1682,157.9045,158.6778,382000.0],["2020-02-20",158.3289,159.0362,157.2255,158.6967,519000.0],["2020-02-21",158.4892,159.0551,157.7065,158.3855,546600.0],["2020-02-24",156.0888,159.1038,155.5312,158.272,860100.0],["2020-02-25",158.5367,159.7086,154.8317,155.8241,1276200.0],["2020-02-26",156.7126,158.773,156.155,156.3629,1086800.0],["2020-02-27",154.8034,159.3023,153.9339,154.6427,1159000.0],["2020-02-28",151.297,153.9245,146.6469,149.9171,1618500.0],["2020-03-02",150.3234,154.4348,147.5258,154.4348,1089700.0],["2020-03-03",154.5104,156.7787,149.4917,152.1948,897900.0],["2020-03-04",154.5482,156.722,151.0701,155.4272,851300.0],["2020-03-05",152.6769,153.9055,147.4314,149.4634,931700.0],["2020-03-06",146.0326,148.7829,143.906,148.4143,788800.0],["2020-03-09",141.8457,142.7435,136.9215,137.517,1061100.0],["2020-03-10",140.3429,142.8002,137.1862,142.8002,918600.0],["2020-03-11",139.5679,140.6264,135.3998,137.2807,704700.0],["2020-03-12",130.5985,131.0617,123.5384,123.8692,870900.0],["2020-03-13",129.0957,129.9274,120.2871,128.8121,900300.0],["2020-03-16",117.7069,121.9506,113.4633,113.8886,894500.0],["2020-03-17",116.5538,126.5345,111.5635,123.4628,922200.0],["2020-03-18",114.6163,123.6991,105.6092,116.0435,925400.0],["2020-03-19",115.174,118.5575,110.4956,114.5691,811700.0],["2020-03-20",114.7487,116.1285,109.0022,109.3519,833000.0],["2020-03-23",109.0968,111.2895,99.8912,101.8476,920000.0],["2020-03-24",106.5921,112.4614,104.7397,111.6297,783000.0],["2020-03-25",110.8642,116.6011,108.9833,111.3556,787300.0],["2020-03-26",112.6032,123.1225,112.4709,122.4987,1020800.0],["2020-03-27",118.7182,126.2037,117.0075,122.6216,1027700.0],["2020-03-30",124.0109,132.6967,123.9448,132.3092,898700.0],["2020-03-31",131.9218,134.5492,130.1449,132.2904,1276100.0],["2020-04-01",127.7915,132.347,126.4494,130.1449,1044200.0],["2020-04-02",129.8141,133.6702,128.5476,131.8934,732400.0],["2020-04-03",130.8727,133.2072,130.0221,131.109,908300.0],["2020-04-06",136.0614,141.3069,134.4074,140.4941,978800.0],["2020-04-07",141.7606,145.9002,139.6529,140.598,1080600.0],["2020-04-08",141.4297,142.3371,138.1974,141.0611,826600.0],["2020-04-09",140.9667,145.2954,139.7474,144.3124,669500.0],["2020-04-13",144.1706,144.9929,137.2901,141.3069,737400.0],["2020-04-14",143.9155,149.832,142.9515,148.5372,930300.0],["2020-04-15",145.7112,147.4786,143.6319,146.2594,589300.0],["2020-04-16",147.0344,147.6582,141.2597,142.0819,888400.0],["2020-04-17",144.5676,146.9304,141.288,146.4673,717300.0],["2020-04-20",145.4561,151.3726,145.0213,148.8113,889200.0],["2020-04-21",146.5146,146.8643,138.377,139.6718,718800.0],["2020-04-22",141.7228,143.9249,139.4734,142.6017,393900.0],["2020-04-23",142.167,144.6716,140.8627,141.2502,593600.0],["2020-04-24",142.2426,142.8286,137.5453,139.7096,766900.0],["2020-04-27",141.1652,142.5451,139.8798,141.4581,408200.0],["2020-04-28",142.3371,143.424,138.1218,138.188,523700.0],["2020-04-29",139.1709,141.0234,137.6209,138.8023,519300.0],["2020-04-30",137.8572,138.2163,133.4812,134.6815,780100.0],["2020-05-01",133.4813,135.1919,132.0352,133.6419,639500.0],["2020-05-04",133.6324,133.6702,131.0522,131.8839,400100.0],["2020-05-05",132.9992,135.8346,132.8196,133.8876,964200.0],["2020-05-06",134.6059,134.8516,131.8555,133.2543,582600.0],["2020-05-07",135.5227,137.4413,134.8516,135.9669,664800.0],["2020-05-08",138.4621,140.617,137.2712,140.116,644600.0],["2020-05-11",138.9346,145.163,138.9346,144.3975,603100.0],["2020-05-12",145.078,145.5033,140.9572,140.9572,608200.0],["2020-05-13",140.4562,141.8078,137.3184,138.9913,689900.0],["2020-05-14",138.3675,145.1252,136.2032,142.6112,1131900.0],["2020-05-15",142.0441,145.078,141.6566,143.0176,1530100.0],["2020-05-18",146.0987,151.7317,145.2103,150.7866,568000.0],["2020-05-19",150.4841,151.76,148.8963,149.0002,484600.0],["2020-05-20",150.5314,151.0985,149.161,149.3594,498100.0],["2020-05-21",148.2347,149.0381,147.1572,147.7243,332400.0],["2020-05-22",148.0268,149.1515,146.6091,148.8396,443700.0],["2020-05-26",150.8906,152.261,149.3784,149.9738,376700.0],["2020-05-27",150.2006,151.2403,148.3293,151.2025,434200.0],["2020-05-28",152.261,155.5406,151.2308,153.8772,430300.0],["2020-05-29",154.5576,157.2607,152.2988,156.7882,737900.0],["2020-06-01",156.4101,157.497,155.3138,156.5614,554300.0],["2020-06-02",156.8355,157.8184,152.8754,155.4178,574700.0],["2020-06-03",155.947,156.448,154.0095,154.2174,565200.0],["2020-06-04",153.6598,155.0019,151.2119,151.8168,544200.0],["2020-06-05",153.7165,156.1644,153.1683,154.9168,555300.0],["2020-06-08",153.7354,156.7031,153.7354,156.3534,550900.0],["2020-06-09",155.4839,156.5047,152.469,152.6958,486000.0],["2020-06-10",153.1683,153.1683,150.2384,150.8811,456800.0],["2020-06-11",148.8822,148.8822,141.0668,141.4646,556000.0],["2020-06-12",145.0361,146.3719,141.4742,143.8236,522200.0],["2020-06-15",141.2278,146.1729,140.2805,145.7466,396900.0],["2020-06-16",148.8065,149.0623,146.0498,146.7413,424500.0],["2020-06-17",147.9633,148.5696,146.2676,146.7791,309600.0],["2020-06-18",146.0119,146.7224,144.6382,145.2824,332800.0],["2020-06-19",147.6981,147.916,144.0603,144.2214,860800.0],["2020-06-22",143.994,146.2487,142.4783,145.1024,575700.0],["2020-06-23",146.6086,147.9349,144.9603,146.656,689000.0],["2020-06-24",145.3392,145.3392,140.4794,141.1899,522100.0],["2020-06-25",141.4552,141.4552,138.4238,141.2942,566400.0],["2020-06-26",141.152,142.3836,139.7689,140.5173,1432900.0],["2020-06-29",142.2983,143.0656,140.3847,141.7962,544300.0],["2020-06-30",141.5783,146.1539,141.5783,145.3581,517900.0],["2020-07-01",146.5518,147.0255,144.4393,146.154,678400.0],["2020-07-02",147.4802,148.8538,145.4813,145.8981,585700.0],["2020-07-06",147.3191,147.9823,145.1687,145.5571,646200.0],["2020-07-07",143.9561,145.9076,142.8856,143.7856,482200.0],["2020-07-08",144.3729,144.5056,141.4741,142.8762,510400.0],["2020-07-09",142.8383,143.833,139.5605,142.5162,881200.0],["2020-07-10",142.6015,142.8667,141.0668,142.5825,296100.0],["2020-07-13",143.634,145.775,141.9383,142.2509,402200.0],["2020-07-14",142.2509,145.4434,141.9289,145.2445,458300.0],["2020-07-15",147.6128,150.0664,146.9592,149.2896,378700.0],["2020-07-16",149.3275,149.6306,147.9823,148.8254,276600.0],["2020-07-17",149.6969,152.34,148.9012,151.5347,464500.0],["2020-07-20",151.5158,152.0463,148.6075,149.157,284500.0],["2020-07-21",149.2138,150.1611,147.9444,148.8823,455000.0],["2020-07-22",148.8065,149.7254,147.9918,149.5264,307300.0],["2020-07-23",149.8959,150.7579,148.7117,149.7064,358100.0],["2020-07-24",149.8106,149.8106,146.7034,148.1149,312400.0],["2020-07-27",148.115,150.4549,148.1055,149.3844,441700.0],["2020-07-28",148.9864,150.3032,147.6412,148.8349,548100.0],["2020-07-29",149.4885,154.7367,149.4885,153.2115,593500.0],["2020-07-30",150.7011,152.9557,149.8011,152.6431,344600.0],["2020-07-31",151.7811,152.1884,148.9959,151.2221,416500.0],["2020-08-03",151.5158,154.3199,151.5158,152.5863,478400.0],["2020-08-04",153.0694,155.4756,149.0149,149.678,612100.0],["2020-08-05",151.2885,151.4874,148.8444,149.3654,355400.0],["2020-08-06",149.3464,149.3464,146.5044,147.7644,421000.0],["2020-08-07",147.6886,148.8633,144.3445,146.0971,498700.0],["2020-08-10",145.9834,148.6359,145.434,147.6697,568500.0],["2020-08-11",148.456,151.819,148.0107,150.3601,566600.0],["2020-08-12",150.9379,152.4916,150.4169,152.0558,346500.0],["2020-08-13",151.1274,151.8853,150.2654,150.8148,243800.0],["2020-08-14",149.8201,151.4779,149.7254,150.3411,245200.0],["2020-08-17",150.3411,152.2263,149.3559,149.7822,253200.0],["2020-08-18",150.3506,151.2127,147.6697,149.4412,291700.0],["2020-08-19",149.6211,149.6211,148.0391,148.6927,367200.0],["2020-08-20",147.916,148.7022,146.4476,146.5139,241800.0],["2020-08-21",146.7508,146.836,144.3635,145.3771,362700.0],["2020-08-24",145.7371,146.7128,143.8709,145.055,302600.0],["2020-08-25",146.1729,147.035,145.6519,146.4476,300600.0],["2020-08-26",145.9632,146.8465,144.1681,146.5236,325500.0],["2020-08-27",146.5236,149.7909,146.0772,149.05,332200.0],["2020-08-28",149.8288,150.6172,147.8153,149.7244,251900.0],["2020-08-31",149.9143,152.3458,149.6864,151.6239,395400.0],["2020-09-01",150.8736,152.1843,149.7814,150.7976,371700.0],["2020-09-02",152.2033,155.917,151.206,155.3376,396400.0],["2020-09-03",155.3376,155.3376,150.5127,152.4218,371200.0],["2020-09-04",153.571,154.0079,149.088,149.9903,317400.0],["2020-09-08",149.2115,151.5765,148.1573,151.0351,611900.0],["2020-09-09",152.0988,155.518,152.0988,154.8342,581300.0],["2020-09-10",155.3851,157.0187,153.1531,153.9509,604000.0],["2020-09-11",154.7202,156.1544,153.5045,154.1314,552200.0],["2020-09-14",155.4516,159.4217,155.3661,158.7758,446500.0],["2020-09-15",158.7759,162.1381,158.5859,161.1218,636600.0],["2020-09-16",162.0622,163.0879,160.8559,161.6158,584600.0],["2020-09-17",160.6754,163.2589,159.5832,162.8979,464700.0],["2020-09-18",163.2968,167.2195,162.651,167.077,1054700.0],["2020-09-21",165.2154,165.2154,160.0865,163.4108,744600.0],["2020-09-22",163.1638,163.5627,158.1395,161.0743,500600.0],["2020-09-23",161.2453,161.8816,156.8952,157.3511,407100.0],["2020-09-24",156.9808,159.9821,155.9455,158.8614,402700.0],["2020-09-25",157.7976,162.1001,157.4366,161.6632,537800.0],["2020-09-28",164.2846,166.5641,163.8097,164.2751,449000.0],["2020-09-29",164.7595,165.9562,163.5343,164.1422,420900.0],["2020-09-30",164.3131,168.8246,164.3131,167.343,537600.0],["2020-10-01",168.2167,169.7839,164.5221,165.7093,476000.0],["2020-10-02",163.4013,165.4338,162.7459,163.9996,491200.0],["2020-10-05",164.7215,166.2317,164.4936,165.9467,426500.0],["2020-10-06",167.3429,175.701,167.1909,171.9209,693500.0],["2020-10-07",173.507,176.6793,172.2723,175.986,473600.0],["2020-10-08",177.6101,177.6101,176.5844,177.3727,306100.0],["2020-10-09",178.1515,179.8421,177.2302,178.9873,550400.0],["2020-10-12",179.6996,183.2803,178.9778,182.1881,335000.0],["2020-10-13",181.0578,181.5897,177.952,178.2559,343600.0],["2020-10-14",178.4839,181.2383,176.2899,177.2112,361200.0],["2020-10-15",176.1949,178.9588,175.0742,177.9235,309100.0],["2020-10-16",178.104,181.0008,178.104,179.3957,236000.0],["2020-10-19",179.8326,181.9032,176.7363,177.0687,203900.0],["2020-10-20",177.4866,179.7471,176.5273,176.9832,181600.0],["2020-10-21",176.8788,178.142,176.3374,176.6128,181200.0],["2020-10-22",177.2207,180.0606,176.7743,178.7404,216400.0],["2020-10-23",179.7661,179.7661,176.5274,178.123,176500.0],["2020-10-26",176.4798,177.2112,174.5518,177.0592,238800.0],["2020-10-27",177.4486,178.5694,175.5585,176.0429,268800.0],["2020-10-28",173.8015,173.8015,169.233,169.6509,302500.0],["2020-10-29",169.119,170.6387,166.6876,168.4257,396400.0],["2020-10-30",167.8558,169.6889,164.2181,168.2927,352600.0],["2020-11-02",169.29,173.5545,168.7581,172.4528,578900.0],["2020-11-03",173.0036,177.2112,165.4338,167.5234,618400.0],["2020-11-04",169.7649,172.6427,167.3524,168.7011,404700.0],["2020-11-05",170.0688,170.9711,169.0145,170.1638,254600.0],["2020-11-06",170.2018,173.4881,170.2018,172.5478,378500.0],["2020-11-09",180.6779,185.4364,180.507,180.507,676700.0],["2020-11-10",180.8869,180.8869,174.9222,179.9656,388000.0],["2020-11-11",180.7729,181.0958,177.8761,179.6806,239700.0],["2020-11-12",179.5667,180.545,176.3659,179.5287,279600.0],["2020-11-13",180.2505,183.5938,180.2505,183.1094,248600.0],["2020-11-16",185.2084,186.6806,182.492,185.7593,388100.0],["2020-11-17",184.914,185.8638,182.2641,185.4079,378600.0],["2020-11-18",185.4079,185.4079,180.9723,182.302,315700.0],["2020-11-19",182.8434,185.5693,181.1433,184.9519,274500.0],["2020-11-20",184.6955,186.918,183.7077,186.2057,453700.0],["2020-11-23",186.7767,186.9385,179.2771,179.9624,445800.0],["2020-11-24",180.2764,182.5891,179.1915,181.428,420800.0],["2020-11-25",181.9134,181.9134,179.3437,180.1527,235600.0],["2020-11-27",180.6666,182.6843,179.3913,182.4368,174000.0],["2020-11-30",182.4368,184.464,181.1805,184.4545,564400.0],["2020-12-01",185.5871,185.5871,182.6367,184.5687,466800.0],["2020-12-02",183.2458,184.9875,182.4654,183.4933,273200.0],["2020-12-03",182.827,183.7597,181.3709,183.3885,321900.0],["2020-12-04",183.0174,184.7305,182.8937,184.15,355800.0],["2020-12-07",183.7312,185.035,177.878,178.5728,543200.0],["2020-12-08",177.84,180.2193,176.5742,179.9624,437200.0],["2020-12-09",180.4858,180.914,177.9161,179.1629,362100.0],["2020-12-10",178.9249,181.9419,177.9446,180.6,233600.0],["2020-12-11",180.343,180.9331,177.012,177.2309,317900.0],["2020-12-14",177.9066,180.2573,176.9644,177.3355,409500.0],["2020-12-15",178.4491,181.4756,177.5545,179.1534,433200.0],["2020-12-16",179.2105,179.3342,172.5579,172.9862,707000.0],["2020-12-17",173.5953,174.8706,171.8727,173.8237,712100.0],["2020-12-18",174.0235,176.0697,172.9576,175.9746,965500.0],["2020-12-21",173.8237,175.632,169.4933,175.2322,326300.0],["2020-12-22",174.5375,175.632,172.9005,173.7761,372600.0],["2020-12-23",174.2996,176.184,173.5477,175.2703,273300.0],["2020-12-24",175.7557,177.2214,175.1847,177.2023,97200.0],["2020-12-28",179.0677,179.9623,176.5742,176.755,230200.0],["2020-12-29",177.5164,178.7346,175.5273,176.6313,173700.0],["2020-12-30",177.4402,178.8964,176.5075,177.2975,169100.0],["2020-12-31",178.2302,180.5429,175.9651,180.3906,234800.0],["2021-01-04",180.619,183.1221,177.1642,179.3913,487600.0],["2021-01-05",180.3906,183.893,178.411,182.5606,396100.0],["2021-01-06",181.0378,187.5381,181.0378,185.8155,570900.0],["2021-01-07",185.5109,190.5836,185.5109,190.1458,299000.0],["2021-01-08",189.394,194.0479,189.394,193.0201,307800.0],["2021-01-11",191.9065,194.0669,190.1458,190.7835,356200.0],["2021-01-12",190.26,191.7067,181.5137,182.789,863800.0],["2021-01-13",183.7597,186.0724,181.8277,184.7305,484000.0],["2021-01-14",185.311,188.2328,180.3049,180.6761,381600.0],["2021-01-15",180.6,180.8094,175.0324,175.4797,646200.0],["2021-01-19",177.1262,179.6768,172.9767,179.6007,786000.0],["2021-01-20",179.1819,182.0657,179.1629,180.3811,418800.0],["2021-01-21",179.5341,181.3043,178.373,179.2391,594600.0],["2021-01-22",178.5823,180.3906,178.0303,179.6483,402400.0],["2021-01-25",179.5912,181.8373,179.22,181.2187,438800.0],["2021-01-26",181.2186,184.7305,180.4953,183.8549,422400.0],["2021-01-27",180.8474,183.065,178.2302,183.0174,1113400.0],["2021-01-28",184.4069,185.5871,180.4572,181.9514,636400.0],["2021-01-29",181.3138,182.1989,176.3363,178.0779,719100.0],["2021-02-01",179.0772,179.9719,175.08,177.3261,743700.0],["2021-02-02",178.8203,184.0072,177.9066,181.8563,618700.0],["2021-02-03",179.9148,179.9243,168.0372,174.0426,1321200.0],["2021-02-04",177.1072,180.857,175.8604,176.6503,578800.0],["2021-02-05",176.9073,178.7251,174.1378,174.3376,441200.0],["2021-02-08",174.2615,177.0881,173.6143,174.9753,531400.0],["2021-02-09",175.1752,177.0025,173.2432,173.9474,262900.0],["2021-02-10",175.4131,175.9746,173.8713,174.4519,417300.0],["2021-02-11",175.1371,175.5177,173.186,173.5381,544300.0],["2021-02-12",172.8243,175.118,172.7577,174.1663,646900.0],["2021-02-16",174.0902,175.2418,172.8624,173.6904,550500.0],["2021-02-17",173.5382,176.0983,172.9386,176.0698,985200.0],["2021-02-18",175.1752,176.184,173.0338,173.0814,807100.0],["2021-02-19",173.2146,173.7571,169.6171,170.1024,442700.0],["2021-02-22",168.456,169.3125,164.7537,167.1426,651700.0],["2021-02-23",167.6958,168.0869,164.567,165.2825,605200.0],["2021-02-24",164.7673,166.9899,164.5002,165.1298,597800.0],["2021-02-25",165.2729,166.8564,163.9088,165.0154,412600.0],["2021-02-26",165.4351,168.0583,164.2522,166.7419,1100000.0],["2021-03-01",167.9343,171.2348,167.753,169.575,546800.0],["2021-03-02",169.9565,170.5384,167.6767,169.575,612100.0],["2021-03-03",168.5066,169.4319,163.4223,163.7371,668700.0],["2021-03-04",163.4414,168.9359,162.5066,163.3079,1433800.0],["2021-03-05",164.7006,169.5941,164.4239,168.9836,585700.0],["2021-03-08",168.6784,168.6784,162.7642,164.6911,995100.0],["2021-03-09",166.5893,171.4256,166.3127,170.7769,868500.0],["2021-03-10",172.2936,172.3795,169.8707,171.6927,560000.0],["2021-03-11",172.5989,173.9153,171.4065,173.1808,638600.0],["2021-03-12",172.141,176.7579,170.9963,175.5655,506300.0],["2021-03-15",175.4892,178.5417,174.7166,178.4368,565200.0],["2021-03-16",177.5687,179.5051,176.9677,178.2555,501000.0],["2021-03-17",178.3605,179.1904,177.273,178.3891,449700.0],["2021-03-18",177.3016,178.9519,176.8628,178.3795,489800.0],["2021-03-19",178.8946,180.0011,177.6164,178.6085,1505900.0],["2021-03-22",177.2062,179.1617,176.1665,177.9503,630400.0],["2021-03-23",178.1887,178.3795,176.2332,177.2444,559000.0],["2021-03-24",176.3763,180.6307,176.2905,179.095,672700.0],["2021-03-25",179.4765,182.5671,177.1871,182.0425,629800.0],["2021-03-26",182.4241,184.847,181.2508,184.7516,581700.0],["2021-03-29",184.7611,186.6212,182.281,183.8835,445100.0],["2021-03-30",182.8056,183.6641,180.5544,181.2699,526500.0],["2021-03-31",181.556,183.13,180.3923,181.6991,413100.0],["2021-04-01",181.928,184.8565,178.8469,184.5798,768500.0],["2021-04-05",185.6196,189.3208,185.6196,186.8502,748500.0],["2021-04-06",186.8597,187.9853,185.4956,185.5338,638600.0],["2021-04-07",185.6577,186.4209,183.5687,184.8565,432300.0],["2021-04-08",186.1157,189.254,185.0378,189.0251,723700.0],["2021-04-09",189.8836,191.4384,187.8518,189.9694,489700.0],["2021-04-12",189.4639,191.8391,189.4639,191.3717,405700.0],["2021-04-13",190.8661,193.9281,190.5704,193.5561,397200.0],["2021-04-14",193.5275,196.2651,193.0219,195.3971,533500.0],["2021-04-15",195.7501,198.5736,195.7214,197.1809,861000.0],["2021-04-16",198.3542,199.0315,196.2079,198.545,1025400.0],["2021-04-19",198.3542,199.5561,197.1427,199.0124,437700.0],["2021-04-20",199.289,201.5211,198.3542,199.7373,819800.0],["2021-04-21",200.7771,202.8471,199.3463,202.7231,475600.0],["2021-04-22",202.4274,203.6579,200.4814,202.5895,447500.0],["2021-04-23",203.1237,205.537,201.0346,204.917,617400.0],["2021-04-26",205.0506,206.7486,204.1349,206.491,402800.0],["2021-04-27",203.181,204.4973,202.3511,202.6372,1398200.0],["2021-04-28",202.3033,202.599,200.9202,201.1587,616100.0],["2021-04-29",201.8264,203.4098,200.5863,203.1714,939000.0],["2021-04-30",203.1333,203.3145,199.4035,201.2922,1020800.0],["2021-05-03",203.0283,204.9361,201.5307,203.6293,640700.0],["2021-05-04",202.9902,203.7724,201.4354,202.208,605200.0],["2021-05-05",202.8089,202.8089,199.1078,199.7755,734200.0],["2021-05-06",199.4226,200.615,198.4878,200.615,517300.0],["2021-05-07",200.7771,204.0776,200.7771,201.7501,545800.0],["2021-05-10",202.1698,202.1698,198.0203,198.068,611700.0],["2021-05-11",197.2286,197.3621,193.8613,195.2159,628100.0],["2021-05-12",193.9663,193.9949,188.405,188.6244,536900.0],["2021-05-13",189.5497,190.8374,188.5767,189.8168,440100.0],["2021-05-14",190.7039,191.3239,188.529,188.6626,602500.0],["2021-05-17",188.3192,189.7691,187.2126,187.5083,652100.0],["2021-05-18",187.4988,188.0139,185.6482,186.9169,669900.0],["2021-05-19",185.0854,185.5052,179.6196,180.6689,1251400.0],["2021-05-20",181.1935,183.254,180.2969,180.5735,842200.0],["2021-05-21",181.8708,185.5719,181.3557,181.7468,899500.0],["2021-05-24",182.9964,182.9964,180.5639,181.2412,401200.0],["2021-05-25",181.1744,183.254,180.955,182.5385,755200.0],["2021-05-26",182.7102,186.3923,182.2523,185.219,1103500.0],["2021-05-27",184.7219,185.955,182.3896,182.4661,976800.0],["2021-05-28",183.269,184.7984,182.1889,182.4374,695700.0],["2021-06-01",183.4984,183.6609,179.7992,180.1146,3682200.0],["2021-06-02",179.9235,183.8999,179.7992,182.7433,955600.0],["2021-06-03",182.3896,184.6168,181.2904,181.5771,941700.0],["2021-06-04",182.7242,185.1616,182.2271,185.0661,834100.0],["2021-06-07",185.8212,186.7388,183.8617,185.2763,902200.0],["2021-06-08",186.6528,187.2359,182.4374,187.0734,1045800.0],["2021-06-09",187.2646,187.8763,186.0506,186.9109,771100.0],["2021-06-10",187.1594,190.2182,187.1594,189.4822,1007900.0],["2021-06-11",190.0461,191.2888,188.9278,189.7689,558900.0],["2021-06-14",189.941,190.677,188.7271,189.616,1027900.0],["2021-06-15",190.1991,190.6197,188.0388,189.4726,718800.0],["2021-06-16",189.6733,191.9579,189.3388,190.0652,517500.0],["2021-06-17",190.0653,193.038,189.7976,191.4417,535200.0],["2021-06-18",190.7917,191.5468,188.8226,190.3329,849900.0],["2021-06-21",191.241,192.6557,188.9278,192.4741,654100.0],["2021-06-22",193.0762,196.2402,192.474,195.4755,539200.0],["2021-06-23",195.2078,197.3299,194.099,196.5078,524600.0],["2021-06-24",198.1232,198.1232,195.0836,195.1218,616200.0],["2021-06-25",195.5328,198.0946,195.5328,197.674,514900.0],["2021-06-28",197.8652,198.649,196.5843,198.085,414500.0],["2021-06-29",198.821,198.9453,196.6416,197.349,421800.0],["2021-06-30",197.3968,197.9703,195.5615,197.196,534700.0],["2021-07-01",196.938,199.8247,196.938,199.7291,412000.0],["2021-07-02",200.446,200.7328,198.6776,200.3791,341500.0],["2021-07-06",199.7195,201.4592,198.7541,201.421,581800.0],["2021-07-07",201.6599,204.0209,200.0445,203.9349,476200.0],["2021-07-08",202.4055,202.5967,200.8284,201.9754,367900.0],["2021-07-09",202.3673,203.5526,201.0004,201.9181,439000.0],["2021-07-12",201.4497,202.5489,200.7519,201.4975,489700.0],["2021-07-13",201.3254,201.7173,199.0313,199.5092,300800.0],["2021-07-14",199.7291,200.3218,197.8652,198.821,342800.0],["2021-07-15",197.4159,198.5342,195.2556,197.4254,379400.0],["2021-07-16",198.5725,200.0063,197.4063,198.5343,305600.0],["2021-07-19",196.8806,198.4196,194.0035,195.2843,404800.0],["2021-07-20",195.7527,200.8379,195.7527,199.1556,402200.0],["2021-07-21",200.2739,200.685,197.7027,200.5894,315400.0],["2021-07-22",201.182,202.8835,200.4747,202.807,295600.0],["2021-07-23",203.8489,204.4511,202.3864,203.0938,354000.0],["2021-07-26",202.2717,204.0975,200.6181,202.3482,255700.0],["2021-07-27",202.3386,205.4835,201.985,205.3783,315400.0],["2021-07-28",205.4739,205.9901,204.1835,204.8239,433600.0],["2021-07-29",205.7893,207.7489,204.9386,207.204,423500.0],["2021-07-30",207.204,209.8517,206.5636,208.3319,349700.0],["2021-08-02",209.3643,210.2723,208.2459,208.6952,376900.0],["2021-08-03",208.7908,209.6606,206.8599,209.2783,363200.0],["2021-08-04",208.657,209.8231,206.5063,206.9173,360700.0],["2021-08-05",207.4812,207.6724,204.7283,206.0187,578600.0],["2021-08-06",205.4452,207.204,204.8334,206.7452,688800.0],["2021-08-09",207.5481,207.5481,205.1488,205.5216,700300.0],["2021-08-10",207.4238,215.5296,205.3974,208.0165,755800.0],["2021-08-11",207.8158,209.5841,207.1084,207.9783,429600.0],["2021-08-12",207.3187,208.9628,206.6496,208.5422,489200.0],["2021-08-13",208.8004,210.6165,208.2937,209.1923,294100.0],["2021-08-16",209.4503,212.4517,208.5709,212.165,409600.0],["2021-08-17",211.9834,216.0267,211.8017,215.8546,540900.0],["2021-08-18",215.3576,215.7112,206.6209,206.7356,695700.0],["2021-08-19",205.8944,206.6113,203.4283,205.407,700400.0],["2021-08-20",205.1585,206.0379,203.5526,205.4165,621700.0],["2021-08-23",206.4584,206.8503,203.5239,203.8202,455400.0],["2021-08-24",203.5622,206.2482,203.1798,204.2121,299000.0],["2021-08-25",204.2599,206.9172,203.5143,206.4967,449900.0],["2021-08-26",206.5827,206.5827,203.0459,203.2467,305700.0],["2021-08-27",203.6864,206.468,202.8644,204.1835,368500.0],["2021-08-30",204.4224,206.2768,203.8202,205.1489,276800.0],["2021-08-31",205.1966,206.0665,203.9253,205.5216,487900.0],["2021-09-01",205.9709,207.9783,204.432,207.6055,344400.0],["2021-09-02",208.9272,209.8945,208.1035,208.8601,350100.0],["2021-09-03",208.9846,209.4156,206.1305,208.6207,470500.0],["2021-09-07",207.5193,207.8928,204.1288,205.3356,447800.0],["2021-09-08",205.508,207.7012,205.3547,207.615,251500.0],["2021-09-09",207.9407,208.2088,203.5062,204.1192,404600.0],["2021-09-10",204.6268,204.9046,200.7287,200.8532,472500.0],["2021-09-13",202.4527,202.7591,199.541,201.3225,423800.0],["2021-09-14",202.7017,207.2224,202.4144,206.8201,553800.0],["2021-09-15",206.4466,209.0134,204.8567,205.8815,527800.0],["2021-09-16",205.8528,207.1745,204.0043,206.3221,484700.0],["2021-09-17",204.5885,206.7626,203.0465,206.006,1639900.0],["2021-09-20",204.0809,205.4696,201.8014,203.5445,506800.0],["2021-09-21",205.1632,206.3029,202.3856,203.1614,489700.0],["2021-09-22",204.1766,207.0021,203.1135,206.5998,349700.0],["2021-09-23",207.3564,211.7239,207.3564,211.0534,520100.0],["2021-09-24",210.7469,211.6568,209.8179,210.9097,286300.0],["2021-09-27",210.1531,210.4309,204.2533,205.939,312100.0],["2021-09-28",204.0618,205.0004,200.9203,201.6386,460400.0],["2021-09-29",201.6098,202.9316,198.6695,200.2785,385600.0],["2021-09-30",200.9011,201.6482,195.6238,195.6526,441000.0],["2021-10-01",196.4954,200.1445,193.4976,198.8323,495300.0],["2021-10-04",197.616,199.3782,195.3077,197.319,573700.0],["2021-10-05",198.2289,201.3417,197.5106,198.8515,645800.0],["2021-10-06",197.6734,203.8893,196.6678,203.2381,604300.0],["2021-10-07",204.9046,208.7261,204.3108,208.1514,630000.0],["2021-10-08",208.4866,210.2681,208.3238,210.2202,614300.0],["2021-10-11",210.7086,212.6433,209.6551,212.1836,820000.0],["2021-10-12",212.8827,214.4439,208.2471,208.9942,630900.0],["2021-10-13",208.7069,211.6856,207.8832,210.7565,486000.0],["2021-10-14",212.5092,215.8614,212.5092,214.7217,473900.0],["2021-10-15",215.622,216.1296,213.3425,215.5837,340500.0],["2021-10-18",214.693,215.1144,212.2219,213.7735,309700.0],["2021-10-19",215.2484,219.7308,215.2484,217.4417,356900.0],["2021-10-20",217.7195,219.4914,213.7256,216.5606,739900.0],["2021-10-21",217.2214,222.7094,215.6219,222.47,442900.0],["2021-10-22",222.0965,225.5061,222.0965,225.372,361300.0],["2021-10-25",225.5157,227.0864,224.2035,225.4295,395300.0],["2021-10-26",227.1822,227.2492,224.1269,225.4199,316900.0],["2021-10-27",225.0368,225.0368,221.4164,222.3072,313000.0],["2021-10-28",222.8819,225.056,221.7804,223.1022,302400.0],["2021-10-29",222.7669,224.4334,220.0564,223.8684,475600.0],["2021-11-01",224.9315,226.4256,224.376,225.8222,397000.0],["2021-11-02",225.8318,226.9907,224.8357,226.7321,558300.0],["2021-11-03",226.033,226.033,212.9116,213.3138,857000.0],["2021-11-04",214.511,216.8,211.5323,212.854,584900.0],["2021-11-05",212.0303,216.7617,212.0303,215.0952,340700.0],["2021-11-08",215.4974,220.5736,215.4496,220.2959,312300.0],["2021-11-09",219.635,222.47,218.2367,219.319,416600.0],["2021-11-10",219.6254,222.4125,218.2079,222.1635,381400.0],["2021-11-11",221.9624,222.1923,219.0412,221.7421,234600.0],["2021-11-12",222.6041,222.6041,218.7731,221.7709,525100.0],["2021-11-15",221.9145,223.6193,220.2863,222.5658,356200.0],["2021-11-16",223.1117,227.3259,222.1539,226.3011,517300.0],["2021-11-17",226.6267,226.7225,220.7652,221.7709,636000.0],["2021-11-18",222.2114,224.1844,219.3573,224.1174,312100.0],["2021-11-19",225.3433,225.3433,222.3838,223.6768,1067700.0],["2021-11-22",222.7749,224.3677,221.1724,221.6138,390500.0],["2021-11-23",220.5967,221.182,217.9772,219.618,327600.0],["2021-11-24",218.86,220.5104,217.1904,218.7736,224900.0],["2021-11-26",218.6585,220.9517,217.5742,218.1115,232800.0],["2021-11-29",219.6564,221.0189,217.3055,217.5166,407400.0],["2021-11-30",216.2116,217.6222,208.7945,209.6868,1245100.0],["2021-12-01",211.0014,212.6038,206.885,206.9138,592800.0],["2021-12-02",206.8562,212.9109,206.7794,211.7019,397800.0],["2021-12-03",212.7957,212.7957,208.0076,210.6847,271200.0],["2021-12-06",211.6443,216.9409,211.2316,216.3652,525700.0],["2021-12-07",218.5049,221.585,217.3343,219.0806,375100.0],["2021-12-08",219.119,222.439,218.7544,221.2587,299800.0],["2021-12-09",220.6831,223.7152,220.069,222.9668,448000.0],["2021-12-10",223.3986,225.9125,219.7523,220.4912,265000.0],["2021-12-13",220.5199,221.5658,218.3802,220.7118,413100.0],["2021-12-14",218.8503,220.5007,215.7127,217.6509,406200.0],["2021-12-15",218.8983,220.1169,215.8662,219.7907,375700.0],["2021-12-16",220.7694,223.4273,220.0402,221.5562,543200.0],["2021-12-17",222.1223,226.4018,220.5295,223.1298,873600.0],["2021-12-20",221.1724,221.3835,213.5441,217.603,552800.0],["2021-12-21",218.2267,221.9689,216.7298,221.8537,296300.0],["2021-12-22",222.4294,225.6342,221.8825,225.3368,294600.0],["2021-12-23",225.6054,232.5333,225.3847,231.3147,520700.0],["2021-12-27",232.255,235.2679,231.4202,235.0664,264900.0],["2021-12-28",235.0665,235.5079,233.3777,233.9246,199000.0],["2021-12-29",234.2412,234.8457,231.7177,232.5141,285600.0],["2021-12-30",233.608,235.8725,231.6505,235.2488,308500.0],["2021-12-31",234.9225,235.1432,233.0802,233.56,212200.0],["2022-01-03",233.2721,233.8958,229.9713,232.754,351600.0],["2022-01-04",233.0514,238.2521,232.7923,235.2391,478200.0],["2022-01-05",234.9129,235.6709,229.2037,229.2421,554000.0],["2022-01-06",229.482,231.7273,226.3059,228.8103,459900.0],["2022-01-07",227.6301,228.4169,223.3793,225.308,416900.0],["2022-01-10",223.7824,224.3197,218.2939,222.1512,476800.0],["2022-01-11",222.4006,225.4231,219.6276,225.2504,465900.0],["2022-01-12",226.2483,233.4928,225.9605,231.9,718000.0],["2022-01-13",230.7965,232.1975,225.0969,225.3464,387000.0],["2022-01-14",223.7056,226.4403,223.0243,225.0298,425000.0],["2022-01-18",222.0648,222.5733,218.5241,221.0573,398600.0],["2022-01-19",221.7193,226.6513,221.7193,222.4774,470100.0],["2022-01-20",223.4848,228.2249,217.3438,217.6701,660100.0],["2022-01-21",217.2095,220.9997,215.3001,218.4665,511700.0],["2022-01-24",215.4056,215.8566,208.3339,215.2137,554800.0],["2022-01-25",212.0185,214.2638,208.3531,212.1624,379700.0],["2022-01-26",213.2371,215.6071,207.643,209.2934,438300.0],["2022-01-27",210.7711,212.0089,203.4115,206.4532,604200.0],["2022-01-28",206.6451,211.1261,203.6897,210.9534,371800.0],["2022-01-31",211.3468,215.7031,210.8382,215.3192,376200.0],["2022-02-01",215.6743,216.7873,213.7072,216.5091,434100.0],["2022-02-02",216.3748,219.5604,215.1945,219.3973,476700.0],["2022-02-03",217.9579,219.3493,216.4898,219.0614,404200.0],["2022-02-04",217.5454,220.0018,215.9909,216.797,456400.0],["2022-02-07",215.7511,219.1574,215.7511,217.6893,493900.0],["2022-02-08",216.605,222.1607,215.4824,221.3547,678100.0],["2022-02-09",226.3443,234.8169,224.6555,227.7452,849700.0],["2022-02-10",224.9434,228.935,222.7556,223.7728,588300.0],["2022-02-11",223.648,225.1449,219.4741,220.4912,476100.0],["2022-02-14",221.1724,222.3238,215.4536,217.3822,459000.0],["2022-02-15",219.5796,223.4849,218.5529,222.9571,528600.0],["2022-02-16",221.5562,224.4732,217.9292,223.5617,538500.0],["2022-02-17",221.5275,221.5946,216.4323,217.5262,625300.0],["2022-02-18",216.9696,218.7256,215.1657,216.8833,432200.0],["2022-02-22",216.4131,221.6522,215.799,220.0882,623500.0],["2022-02-23",220.6639,221.6618,215.3384,215.847,338700.0],["2022-02-24",212.8764,220.875,211.0978,220.3559,470400.0],["2022-02-25",220.6346,228.5756,219.7886,228.1526,380300.0],["2022-02-28",225.9126,231.2963,224.4513,230.729,826800.0],["2022-03-01",228.2294,232.3922,226.4894,228.0948,544200.0],["2022-03-02",230.0657,233.6612,227.6719,232.8152,359800.0],["2022-03-03",234.1803,236.6703,232.5076,234.6322,368100.0],["2022-03-04",231.825,236.0646,227.7391,235.7089,441100.0],["2022-03-07",234.9687,235.6705,228.2487,229.4504,657200.0],["2022-03-08",228.614,229.0466,216.2796,216.4046,780500.0],["2022-03-09",219.7983,222.1055,217.2891,219.8175,726000.0],["2022-03-10",216.3661,217.9139,212.3764,213.4243,833700.0],["2022-03-11",215.2702,217.2891,210.1365,210.3095,501200.0],["2022-03-14",212.9148,215.4432,208.5694,209.0885,679800.0],["2022-03-15",212.0688,214.1069,209.55,213.6551,480300.0],["2022-03-16",215.3183,218.6254,213.8955,218.2697,518800.0],["2022-03-17",216.6546,223.2111,216.6546,223.0477,357000.0],["2022-03-18",222.4131,226.0856,220.8365,225.6434,741700.0],["2022-03-21",224.9704,227.3738,223.0957,224.9031,351800.0],["2022-03-22",225.1723,227.47,223.836,226.2875,327900.0],["2022-03-23",225.7203,225.7203,220.9519,221.173,395700.0],["2022-03-24",222.2113,223.4322,220.8173,223.3938,216700.0],["2022-03-25",224.7878,229.1908,223.8552,229.0178,311100.0],["2022-03-28",229.3639,234.2572,229.3639,234.0842,446500.0],["2022-03-29",236.4973,237.7182,233.8823,237.6317,399800.0],["2022-03-30",237.574,238.5065,235.084,236.3915,316500.0],["2022-03-31",234.959,237.4586,232.2864,232.4306,579200.0],["2022-04-01",232.9402,239.439,231.6039,238.42,462500.0],["2022-04-04",237.7663,238.2662,231.7096,236.7376,470800.0],["2022-04-05",235.7762,239.8332,235.1129,236.2088,361800.0],["2022-04-06",235.2282,239.9966,234.7572,239.2372,386100.0],["2022-04-07",238.968,240.6696,237.5259,238.843,628700.0],["2022-04-08",238.6603,241.1983,236.4396,239.4967,480300.0],["2022-04-11",238.545,239.4679,234.9014,237.6797,417500.0],["2022-04-12",237.6701,241.9675,236.2281,236.9972,386100.0],["2022-04-13",236.7664,240.9772,236.1127,239.7178,285700.0],["2022-04-14",240.7561,241.4676,234.5649,235.0168,533300.0],["2022-04-18",235.1321,235.6897,231.6808,232.5556,320600.0],["2022-04-19",234.0554,238.9007,233.2959,237.7951,343200.0],["2022-04-20",239.1987,246.0436,239.1987,243.1499,389400.0],["2022-04-21",244.4382,245.6014,237.7663,238.3335,469900.0],["2022-04-22",235.5359,235.7089,224.0859,224.432,509700.0],["2022-04-25",223.1438,229.6811,220.4712,228.9601,483500.0],["2022-04-26",226.7297,227.893,224.2878,224.4417,243200.0],["2022-04-27",224.807,226.7009,221.769,222.3843,385800.0],["2022-04-28",223.4899,224.5378,220.8365,222.7785,324600.0],["2022-04-29",220.7692,221.2115,214.6261,215.3952,513300.0],["2022-05-02",216.5969,217.8082,210.9536,215.4048,610600.0],["2022-05-03",216.1546,218.5581,215.0106,217.3467,424800.0],["2022-05-04",217.2217,224.3647,214.2799,223.3649,287200.0],["2022-05-05",221.9036,222.6246,216.0681,218.2023,428500.0],["2022-05-06",216.3085,217.789,212.7898,216.0297,555200.0],["2022-05-09",212.7226,213.905,204.1279,204.9258,803900.0],["2022-05-10",206.8101,208.2426,202.0321,207.0505,637600.0],["2022-05-11",206.4256,210.646,203.6856,204.3586,672100.0],["2022-05-12",204.9258,214.2607,200.9842,209.9538,655800.0],["2022-05-13",211.7324,214.7895,207.1755,207.8292,570300.0],["2022-05-16",207.8292,210.0115,205.8584,209.5212,383000.0],["2022-05-17",211.6362,213.0782,209.002,213.0686,380500.0],["2022-05-18",210.9728,212.0976,210.0307,210.646,407500.0],["2022-05-19",209.7423,215.2702,209.7039,214.7703,505800.0],["2022-05-20",216.9718,217.9043,212.6072,217.2122,578700.0],["2022-05-23",220.3366,220.7307,215.0106,218.7503,388900.0],["2022-05-24",218.3466,219.9905,215.3471,219.7406,333000.0],["2022-05-25",219.4233,221.3557,217.7025,219.5964,364900.0],["2022-05-26",221.1826,222.2401,220.0481,221.7979,289300.0],["2022-05-27",223.2688,226.9797,222.692,225.9222,253400.0],["2022-05-31",223.5283,225.2107,219.2214,219.3848,864700.0],["2022-06-01",219.3752,220.2116,210.2422,212.9052,664500.0],["2022-06-02",213.3282,218.683,209.2616,218.5388,342500.0],["2022-06-03",216.6353,217.116,211.2901,211.9535,503900.0],["2022-06-06",213.0879,215.3663,210.5595,213.3282,324700.0],["2022-06-07",212.0111,218.4331,211.6074,218.385,522100.0],["2022-06-08",217.2506,221.0961,217.1449,219.058,869300.0],["2022-06-09",216.5969,218.0966,212.8956,213.0302,496300.0],["2022-06-10",209.6654,215.5586,207.7426,212.3572,470400.0],["2022-06-13",207.3484,209.0244,202.3299,203.4665,478700.0],["2022-06-14",203.5917,203.6784,193.5835,196.1843,781800.0],["2022-06-15",197.764,198.9392,190.3663,194.8454,736100.0],["2022-06-16",190.8383,191.474,186.0895,187.9004,593000.0],["2022-06-17",188.0642,190.8383,185.3286,185.6946,972100.0],["2022-06-21",188.4495,190.7131,185.8969,188.0064,486700.0],["2022-06-22",186.1955,194.4409,186.1955,193.4583,563700.0],["2022-06-23",194.5275,197.7351,192.6299,194.9995,520600.0],["2022-06-24",196.8971,200.3456,195.6449,200.2492,790400.0],["2022-06-27",200.3841,201.6845,198.5925,200.1626,287000.0],["2022-06-28",201.2992,201.9156,196.4155,197.032,394500.0],["2022-06-29",198.1686,200.962,196.5118,200.6731,363100.0],["2022-06-30",198.7177,201.3185,196.8779,198.5732,482300.0],["2022-07-01",199.2667,204.0541,197.5618,203.2064,372000.0],["2022-07-05",200.6249,201.2607,196.1458,201.0584,445100.0],["2022-07-06",201.145,203.8036,199.7965,202.6573,659200.0],["2022-07-07",202.8211,203.7458,199.3631,199.5846,473200.0],["2022-07-08",199.6616,202.7729,199.6616,201.7037,419300.0],["2022-07-11",199.3438,202.5803,199.3438,201.4051,462700.0],["2022-07-12",200.8657,204.5549,199.0355,200.2974,692400.0],["2022-07-13",197.4847,200.047,197.1187,197.87,362300.0],["2022-07-14",197.5232,199.6328,195.7027,199.1897,458700.0],["2022-07-15",202.2913,203.0234,200.3552,201.5688,363400.0],["2022-07-18",201.6459,203.139,199.6231,200.2878,434300.0],["2022-07-19",202.3491,205.3833,202.3299,205.1425,497800.0],["2022-07-20",205.1714,207.252,203.794,205.5856,260500.0],["2022-07-21",206.6355,211.7311,205.2774,211.6348,390600.0],["2022-07-22",212.8196,215.218,208.6102,209.5349,273400.0],["2022-07-25",209.9298,210.3055,208.5138,210.055,186700.0],["2022-07-26",209.9298,211.7793,208.4657,211.394,270300.0],["2022-07-27",213.0026,214.6594,211.394,213.3879,454200.0],["2022-07-28",214.0525,217.8092,212.2127,216.8363,452300.0],["2022-07-29",216.9037,218.6568,215.69,217.3564,472900.0],["2022-08-01",215.6034,216.7015,213.3494,214.3319,432500.0],["2022-08-02",214.2067,219.0036,212.993,216.191,482000.0],["2022-08-03",209.506,210.2284,193.1597,195.5389,1329900.0],["2022-08-04",194.4216,200.7598,192.9864,200.3456,981300.0],["2022-08-05",199.2956,204.2563,198.3227,204.1889,710700.0],["2022-08-08",205.576,206.1539,203.7362,205.576,727700.0],["2022-08-09",206.414,207.1653,200.6538,201.2799,621800.0],["2022-08-10",204.6994,204.7861,201.8964,202.5321,358500.0],["2022-08-11",204.3141,206.2599,202.3009,202.484,246100.0],["2022-08-12",202.9945,206.231,202.4358,206.0383,269500.0],["2022-08-15",204.6127,206.7608,204.0059,206.0961,185000.0],["2022-08-16",204.6994,206.8089,202.9559,204.6609,283600.0],["2022-08-17",203.1293,204.4008,202.3106,203.8518,267000.0],["2022-08-18",205.0847,205.3352,202.8404,204.998,315400.0],["2022-08-19",203.7169,204.1793,201.8771,202.1757,397300.0],["2022-08-22",199.8639,200.9813,197.0609,197.8893,392200.0],["2022-08-23",197.5329,197.6196,193.9207,195.3367,237300.0],["2022-08-24",195.8376,198.5828,195.0092,197.976,304200.0],["2022-08-25",199.3823,202.5514,198.1879,202.4262,332400.0],["2022-08-26",202.5514,202.5514,193.5065,193.6028,318900.0],["2022-08-29",191.869,192.7648,188.9504,191.2236,727300.0],["2022-08-30",191.3103,191.869,189.1719,191.2044,357500.0],["2022-08-31",192.4566,195.7605,192.4566,193.9785,868400.0],["2022-09-01",192.6878,193.6221,191.2525,192.8611,571300.0],["2022-09-02",194.5565,196.1843,190.5879,191.8497,343300.0],["2022-09-06",192.1394,193.298,189.4262,190.5849,400600.0],["2022-09-07",190.8166,197.1504,190.7007,196.8994,412800.0],["2022-09-08",194.9201,198.7725,194.7366,197.7684,457300.0],["2022-09-09",198.2801,203.716,198.2801,203.0498,555800.0],["2022-09-12",203.7643,206.294,203.0015,204.6912,769000.0],["2022-09-13",201.6112,203.2622,198.0194,198.2319,504900.0],["2022-09-14",198.3284,198.5698,195.2194,196.6291,498600.0],["2022-09-15",196.3491,198.0966,192.178,192.487,554500.0],["2022-09-16",190.2276,191.0483,187.0028,187.0414,1409000.0],["2022-09-19",185.3324,186.4331,181.4897,183.6428,829200.0],["2022-09-20",181.48,181.48,175.0689,176.7972,901500.0],["2022-09-21",177.2413,177.84,171.4192,171.5158,809900.0],["2022-09-22",170.7723,172.0854,169.6234,170.6661,892500.0],["2022-09-23",166.4854,166.862,156.5984,161.5226,2465800.0],["2022-09-26",161.3681,161.9861,155.7005,158.4426,1031300.0],["2022-09-27",160.1805,160.1805,154.5612,155.1791,952400.0],["2022-09-28",156.8494,158.5488,154.8605,157.1874,636500.0],["2022-09-29",156.0288,161.7061,155.4688,161.3488,1087200.0],["2022-09-30",162.1502,164.6702,159.5626,160.5474,1285600.0],["2022-10-03",162.9806,166.4178,161.5226,164.2068,548700.0],["2022-10-04",166.2633,170.0578,166.1185,169.7682,710200.0],["2022-10-05",167.0551,169.4399,164.1488,167.0744,744000.0],["2022-10-06",167.0647,167.8082,165.404,166.7847,949700.0],["2022-10-07",166.0702,166.3406,163.6757,164.3226,831500.0],["2022-10-10",165.4716,165.4716,161.175,162.7488,463700.0],["2022-10-11",162.7488,164.2454,160.3253,162.8454,489100.0],["2022-10-12",162.8453,162.8453,156.4825,156.6756,623400.0],["2022-10-13",153.9722,165.0468,153.7212,163.6274,694100.0],["2022-10-14",164.7281,164.8633,158.5681,160.1226,720000.0],["2022-10-17",162.7102,165.4813,161.0688,164.1875,517200.0],["2022-10-18",167.9433,168.2137,164.255,164.9019,384600.0],["2022-10-19",163.5309,164.6895,160.0357,161.3681,417600.0],["2022-10-20",160.6729,162.7198,159.3405,160.1322,448800.0],["2022-10-21",159.8909,162.0343,157.7377,161.455,389900.0],["2022-10-24",162.8261,164.1392,161.7447,163.8785,277400.0],["2022-10-25",163.9654,166.3695,163.9654,165.9737,332100.0],["2022-10-26",166.7944,169.3144,165.6261,166.9392,413900.0],["2022-10-27",167.0647,167.7405,164.1005,165.5005,535700.0],["2022-10-28",165.8192,168.3489,164.2357,166.9199,406500.0],["2022-10-31",166.3792,168.5613,164.7088,166.6302,591000.0],["2022-11-01",167.8082,169.8841,165.3364,166.9102,449300.0],["2022-11-02",166.3599,167.393,160.0936,160.2288,483000.0],["2022-11-03",158.2495,159.2439,156.1639,156.3667,656000.0],["2022-11-04",158.8577,159.0122,155.5846,157.3226,563900.0],["2022-11-07",158.8674,158.9736,155.1501,157.9308,806900.0],["2022-11-08",158.346,160.0647,155.2467,157.9502,688900.0],["2022-11-09",157.5833,159.2536,154.6288,155.4302,771300.0],["2022-11-10",160.5764,164.0426,155.7777,163.4343,922000.0],["2022-11-11",163.0578,166.9585,163.0578,166.5916,773600.0],["2022-11-14",165.8964,166.9681,161.1653,161.9957,665400.0],["2022-11-15",163.5502,164.6992,161.1847,161.9474,534200.0],["2022-11-16",162.1695,162.5074,159.2826,160.6053,731100.0],["2022-11-17",159.6495,162.5461,157.8922,160.335,465300.0],["2022-11-18",162.324,163.5695,159.7364,160.2867,445800.0],["2022-11-21",161.6907,174.2975,161.6907,171.5864,1283000.0],["2022-11-22",171.6832,172.6321,168.6138,172.177,621200.0],["2022-11-23",172.177,175.2561,171.3831,174.7817,467100.0],["2022-11-25",175.6628,175.6628,174.1329,174.8495,141800.0],["2022-11-28",173.4939,175.1109,172.0802,172.5837,443600.0],["2022-11-29",172.2061,174.1717,172.2061,172.729,368600.0],["2022-11-30",173.1647,179.8651,172.6128,179.8457,864600.0],["2022-12-01",180.8914,187.069,180.8914,186.2072,789300.0],["2022-12-02",184.048,187.1755,183.7769,185.8199,431800.0],["2022-12-05",183.8543,184.5515,178.858,179.5842,563100.0],["2022-12-06",179.042,179.4293,176.5923,177.7446,391400.0],["2022-12-07",178.1415,180.049,176.5729,179.6714,485400.0],["2022-12-08",180.0297,184.5805,178.9452,184.2416,686300.0],["2022-12-09",183.2637,186.3234,182.9926,185.8683,834900.0],["2022-12-12",186.2266,190.8065,185.9071,188.5988,850700.0],["2022-12-13",193.8371,194.4665,188.8602,192.7624,858900.0],["2022-12-14",191.9297,193.0432,186.8753,187.5725,616700.0],["2022-12-15",184.7645,185.5972,181.24,181.8984,556700.0],["2022-12-16",179.9328,181.5402,176.4858,177.2217,1031000.0],["2022-12-19",177.0571,178.4514,174.2491,174.772,441500.0],["2022-12-20",173.7166,176.5536,172.7483,174.4331,525500.0],["2022-12-21",175.1012,177.4638,174.2685,175.7209,458700.0],["2022-12-22",174.3944,176.0985,171.17,176.0888,489800.0],["2022-12-23",175.8854,177.1055,174.5105,176.2824,255400.0],["2022-12-27",176.2147,178.432,174.3362,177.3863,276100.0],["2022-12-28",177.1926,180.2524,176.3018,176.5633,416500.0],["2022-12-29",178.1415,182.4987,176.6698,180.2911,272800.0],["2022-12-30",178.7128,179.7876,177.0861,178.829,336800.0],["2023-01-03",180.6494,182.857,178.3449,179.6908,363800.0],["2023-01-04",182.2373,185.3358,181.3852,185.2486,511800.0],["2023-01-05",184.1061,184.8904,180.6591,181.3465,341200.0],["2023-01-06",183.3896,186.0136,180.8043,185.665,280700.0],["2023-01-09",186.4977,187.5144,184.0576,184.7935,354300.0],["2023-01-10",187.3594,197.5069,187.3594,195.1249,674300.0],["2023-01-11",196.4321,197.6424,192.375,194.3212,570600.0],["2023-01-12",194.9603,195.0378,190.7387,193.8759,502100.0],["2023-01-13",192.6946,196.2288,192.3267,195.6188,338100.0],["2023-01-17",194.8635,196.2481,191.1163,193.537,435800.0],["2023-01-18",193.5854,193.7888,188.5311,188.9474,307900.0],["2023-01-19",187.9307,193.0141,187.9307,192.8495,476400.0],["2023-01-20",193.8952,198.8915,193.3724,198.601,504400.0],["2023-01-23",198.6397,202.2126,197.6908,200.2858,388100.0],["2023-01-24",197.7586,200.5181,197.7586,198.3202,332100.0],["2023-01-25",196.3256,199.4821,195.8802,198.4945,544800.0],["2023-01-26",198.5623,199.6758,196.8097,198.417,336400.0],["2023-01-27",198.3783,199.8113,197.0808,199.5596,277000.0],["2023-01-30",197.5746,199.3175,196.6257,196.7807,508100.0],["2023-01-31",196.7419,200.005,196.1126,199.9566,341700.0],["2023-02-01",199.8985,208.8065,199.8985,207.6833,711900.0],["2023-02-02",208.3321,214.8582,207.0636,213.8512,726900.0],["2023-02-03",212.3407,213.8028,209.5908,212.0793,466500.0],["2023-02-06",210.4719,210.8593,207.1024,207.8286,480400.0],["2023-02-07",206.26,211.1788,204.5074,210.1234,461700.0],["2023-02-08",209.068,210.6753,207.3251,209.0002,507800.0],["2023-02-09",195.0572,196.0835,183.6897,186.2363,2013000.0],["2023-02-10",185.6359,188.1824,183.9414,186.7494,1018200.0],["2023-02-13",187.1658,191.0969,186.3912,190.0899,802000.0],["2023-02-14",189.6058,192.559,187.4079,188.6569,479600.0],["2023-02-15",187.2916,192.0168,187.282,191.8425,536200.0],["2023-02-16",189.6639,190.4869,185.5197,185.5972,535000.0],["2023-02-17",184.3288,184.5708,182.2664,183.6413,920900.0],["2023-02-21",182.4891,182.4891,178.8484,179.1389,609200.0],["2023-02-22",179.6908,180.9205,178.4998,179.4003,621700.0],["2023-02-23",179.6235,182.9337,178.546,182.3513,510900.0],["2023-02-24",179.9051,181.5553,178.9829,180.6817,355000.0],["2023-02-27",182.2543,183.6812,180.9729,182.8173,430300.0],["2023-02-28",181.9922,184.1084,181.3224,182.5261,1010600.0],["2023-03-01",181.565,183.3997,180.4487,183.0017,478500.0],["2023-03-02",181.8271,183.7103,180.6234,182.8658,603100.0],["2023-03-03",184.4093,185.1276,183.623,184.3898,476200.0],["2023-03-06",184.3801,184.6616,179.9827,180.7108,615500.0],["2023-03-07",180.7496,181.3612,175.7115,176.3716,457800.0],["2023-03-08",175.7795,176.7891,174.7408,175.0126,538500.0],["2023-03-09",175.8668,179.4973,175.265,177.1773,635000.0],["2023-03-10",176.9152,177.1773,171.5471,172.3043,773400.0],["2023-03-13",170.8385,177.7015,170.2269,173.3721,681700.0],["2023-03-14",176.294,176.3911,170.7997,173.3139,765500.0],["2023-03-15",169.8483,171.2947,168.1399,171.2268,572400.0],["2023-03-16",169.6639,174.3525,169.13,173.4885,428200.0],["2023-03-17",173.4012,173.4012,171.0132,171.3918,1012100.0],["2023-03-20",171.4112,176.2454,170.9453,175.9542,573100.0],["2023-03-21",176.7211,179.3518,176.7211,179.0897,542500.0],["2023-03-22",179.2062,180.4681,175.9057,176.129,418100.0],["2023-03-23",176.527,179.2062,175.9154,176.1095,469200.0],["2023-03-24",175.9833,180.0313,175.6436,179.7789,321900.0],["2023-03-27",182.0504,183.4191,180.7011,180.8661,449100.0],["2023-03-28",180.206,181.7495,179.1382,179.8857,260200.0],["2023-03-29",180.9826,182.2057,180.4196,181.9727,268400.0],["2023-03-30",183.7783,184.4869,182.031,183.2735,391000.0],["2023-03-31",184.584,185.7877,183.8559,185.6809,405400.0],["2023-04-03",185.147,185.875,183.1473,184.9431,496300.0],["2023-04-04",185.6712,187.1176,184.6422,185.6712,324600.0],["2023-04-05",185.6518,187.8359,184.351,186.6225,239700.0],["2023-04-06",186.8749,187.6515,185.4382,187.4476,241200.0],["2023-04-10",186.3701,186.6808,184.584,186.6128,299800.0],["2023-04-11",187.9621,189.9812,187.6029,189.6415,261500.0],["2023-04-12",191.2626,191.5635,187.2826,187.8456,367700.0],["2023-04-13",188.5834,189.6706,187.6321,189.4085,354000.0],["2023-04-14",184.9431,184.9431,179.4779,181.0699,560500.0],["2023-04-17",181.7204,182.6911,180.9244,182.6328,376600.0],["2023-04-18",183.4094,183.4094,177.3715,178.3907,549500.0],["2023-04-19",178.614,181.3223,177.255,181.2835,550700.0],["2023-04-20",180.7205,180.7787,178.3325,180.0119,335900.0],["2023-04-21",181.3903,182.924,180.1477,181.5941,331200.0],["2023-04-24",182.6425,183.2153,180.9826,182.0116,273200.0],["2023-04-25",181.0408,181.0408,176.459,176.5172,293800.0],["2023-04-26",175.4592,178.2646,175.2553,177.4977,290100.0],["2023-04-27",177.7986,180.4778,176.459,180.4098,281800.0],["2023-04-28",180.7302,184.2054,180.7302,183.0308,280800.0],["2023-05-01",182.7202,186.8264,182.2931,186.4866,567200.0],["2023-05-02",185.0985,186.1663,182.5066,184.4869,364500.0],["2023-05-03",186.3895,186.4575,181.7494,182.1863,396300.0],["2023-05-04",184.9043,184.9043,181.3029,183.3512,476900.0],["2023-05-05",184.5646,184.982,180.5846,183.6424,508800.0],["2023-05-08",182.8949,183.9239,179.9148,183.4482,432100.0],["2023-05-09",181.2253,182.0892,179.7983,181.6427,509100.0],["2023-05-10",183.0114,184.5063,181.5941,183.8462,591700.0],["2023-05-11",193.6506,205.4838,192.311,201.9115,1363600.0],["2023-05-12",201.9115,205.076,200.1545,204.6781,777600.0],["2023-05-15",205.1246,206.5904,203.9209,204.6587,478900.0],["2023-05-16",203.8335,204.1345,200.6787,201.8435,347800.0],["2023-05-17",202.028,202.028,198.4363,199.7953,440200.0],["2023-05-18",200.0283,201.1543,198.6984,200.7175,333200.0],["2023-05-19",201.8241,201.8241,198.5625,199.6788,443500.0],["2023-05-22",199.5041,202.1736,199.1158,200.8631,281200.0],["2023-05-23",199.8827,201.0475,195.8638,195.9706,440600.0],["2023-05-24",194.8446,196.1939,192.7672,194.9611,400600.0],["2023-05-25",194.2039,195.563,190.5734,195.3203,442000.0],["2023-05-26",195.3494,196.8831,193.0099,194.5728,332700.0],["2023-05-30",193.4953,195.5338,193.0002,193.7088,240500.0],["2023-05-31",193.1458,194.8543,190.8161,194.1165,737100.0],["2023-06-01",193.9903,197.8927,193.2429,196.4948,576800.0],["2023-06-02",197.6888,200.4651,196.6501,199.4556,482000.0],["2023-06-05",199.4944,201.2611,198.0092,200.0186,426800.0],["2023-06-06",200.3972,202.1639,199.9021,201.232,430400.0],["2023-06-07",201.0475,202.1445,198.8343,201.8435,438800.0],["2023-06-08",201.7659,201.7659,199.2323,200.1739,244100.0],["2023-06-09",200.9796,201.3776,199.174,200.9213,250300.0],["2023-06-12",200.6301,201.8824,199.0576,201.8047,284600.0],["2023-06-13",201.902,204.0911,199.9659,201.9701,353300.0],["2023-06-14",204.2759,209.9092,203.4684,207.3504,551000.0],["2023-06-15",206.9029,208.8584,205.8132,207.7493,375400.0],["2023-06-16",208.4887,210.4443,207.1266,207.8271,1058400.0],["2023-06-20",205.7256,207.866,204.3927,207.8076,451800.0],["2023-06-21",207.4574,207.9633,205.8813,206.3288,252500.0],["2023-06-22",206.6401,206.9904,205.1418,206.4845,242000.0],["2023-06-23",205.9397,206.0759,203.6825,205.1029,483500.0],["2023-06-26",205.7159,207.078,203.6727,206.2607,312500.0],["2023-06-27",206.212,211.3102,204.6359,210.9502,432400.0],["2023-06-28",211.1935,212.6237,210.2692,211.0183,452200.0],["2023-06-29",210.493,215.9803,210.2108,215.0074,702700.0],["2023-06-30",215.8051,220.1055,215.6689,218.8893,760600.0],["2023-07-03",216.7683,217.3034,212.2248,213.2074,332500.0],["2023-07-05",211.8453,213.4409,210.7167,212.9934,380200.0],["2023-07-06",211.6313,213.188,208.732,212.5361,563600.0],["2023-07-07",211.5632,214.2582,211.5632,211.9523,221400.0],["2023-07-10",212.4291,217.1478,211.641,217.0116,392100.0],["2023-07-11",216.7391,219.0158,216.6418,217.9358,367000.0],["2023-07-12",219.8233,220.8644,217.4397,220.5628,333800.0],["2023-07-13",220.9033,222.8005,220.2028,222.5475,370200.0],["2023-07-14",222.4794,223.7734,221.3606,222.8783,329300.0],["2023-07-17",222.82,223.4815,220.7087,222.1681,314400.0],["2023-07-18",221.273,222.5767,219.1617,220.806,353200.0],["2023-07-19",219.7942,222.7713,219.6385,221.2827,371300.0],["2023-07-20",222.7616,224.7074,220.2806,223.9194,434200.0],["2023-07-21",224.3377,227.0911,223.3161,225.8068,364300.0],["2023-07-24",226.4101,227.7722,225.262,225.8847,466700.0],["2023-07-25",225.0577,226.8284,222.5086,226.7117,596100.0],["2023-07-26",226.2447,226.9841,223.4232,225.5831,418800.0],["2023-07-27",226.9354,227.8208,223.3648,223.5594,517800.0],["2023-07-28",224.9701,226.0112,222.4989,223.8123,364600.0],["2023-07-31",223.8415,223.8415,218.6753,219.4439,584600.0],["2023-08-01",217.7899,219.4244,216.1749,217.9456,761700.0],["2023-08-02",244.847,247.1237,220.2319,221.6329,873200.0],["2023-08-03",220.9227,222.1973,216.4959,219.3952,531700.0],["2023-08-04",218.1207,221.8373,216.2916,219.8914,477400.0],["2023-08-07",219.979,221.5162,219.3855,220.0665,247000.0],["2023-08-08",219.0158,220.0471,216.2235,219.1423,354200.0],["2023-08-09",218.8504,221.8276,218.4807,220.8255,281100.0],["2023-08-10",221.1952,223.7734,219.8817,221.0784,382600.0],["2023-08-11",220.7573,221.9735,219.9693,221.8276,220500.0],["2023-08-14",221.6524,223.5496,220.8741,222.9367,233700.0],["2023-08-15",222.674,224.2113,222.1778,223.287,226800.0],["2023-08-16",222.781,223.6956,221.0687,221.1173,272700.0],["2023-08-17",221.7886,221.8762,217.8483,217.9845,234600.0],["2023-08-18",217.2159,219.7066,217.1867,217.8094,400900.0],["2023-08-21",217.9553,218.5293,214.6376,216.7294,340700.0],["2023-08-22",216.457,218.578,215.4744,217.284,318500.0],["2023-08-23",218.4807,219.4536,216.8462,219.4147,220500.0],["2023-08-24",219.6385,222.0222,217.7996,218.4904,180600.0],["2023-08-25",219.3271,220.8157,217.9066,220.2708,161900.0],["2023-08-28",221.5843,223.7637,220.7768,221.6622,135900.0],["2023-08-29",221.8178,225.2328,220.8449,225.1161,177500.0],["2023-08-30",225.1939,226.5657,224.7755,225.7193,213100.0],["2023-08-31",225.6317,225.9333,223.1508,223.3745,290700.0],["2023-09-01",226.2057,227.276,224.221,224.6199,510100.0],["2023-09-05",224.2591,224.2591,218.0085,218.0768,298300.0],["2023-09-06",218.3986,219.3347,214.03,218.223,445200.0],["2023-09-07",218.9251,219.949,217.6477,218.8764,356000.0],["2023-09-08",218.2425,218.7398,216.38,217.2089,251200.0],["2023-09-11",218.5351,225.8973,218.1255,223.0889,345100.0],["2023-09-12",222.5038,222.9524,220.3781,221.2167,183000.0],["2023-09-13",220.8851,225.673,220.8851,224.6978,338300.0],["2023-09-14",225.9948,226.3946,223.0987,224.181,274800.0],["2023-09-15",224.4346,226.0435,222.8354,223.791,653200.0],["2023-09-18",223.5375,224.5711,221.948,222.4064,210100.0],["2023-09-19",222.4063,223.2547,220.1635,221.2069,300700.0],["2023-09-20",223.0012,223.1084,219.2469,219.6662,290400.0],["2023-09-21",218.184,218.2621,214.5468,215.1807,358900.0],["2023-09-22",215.1807,220.6024,213.9033,218.3693,462100.0],["2023-09-25",218.2913,220.2123,216.8579,220.1148,327200.0],["2023-09-26",219.3054,220.7291,217.4234,217.677,360800.0],["2023-09-27",218.2426,218.4278,210.8804,212.4796,525800.0],["2023-09-28",213.1719,217.3942,213.1719,216.6628,322900.0],["2023-09-29",217.833,217.833,213.4644,213.9617,326800.0],["2023-10-02",212.3821,212.7331,208.7253,210.1393,445200.0],["2023-10-03",209.4762,213.6107,208.3743,212.8501,540400.0],["2023-10-04",214.1665,217.7842,211.1241,217.0236,557100.0],["2023-10-05",216.8774,217.9012,213.0354,216.9261,447900.0],["2023-10-06",216.2728,219.9977,214.264,218.6521,289500.0],["2023-10-09",217.3454,220.4756,216.8579,220.1928,273900.0],["2023-10-10",219.8515,223.4789,219.4712,221.8602,316500.0],["2023-10-11",221.1094,221.1094,214.8979,219.4029,358700.0],["2023-10-12",220.1148,221.0802,214.0983,214.2251,418200.0],["2023-10-13",213.913,216.9456,212.8891,216.7896,342400.0],["2023-10-16",218.3011,221.207,216.3021,218.4668,282500.0],["2023-10-17",216.8091,220.5243,216.263,217.4917,311100.0],["2023-10-18",217.6965,218.3401,215.834,216.4191,211900.0],["2023-10-19",216.4386,216.5946,211.1826,211.5044,282800.0],["2023-10-20",211.8847,213.5717,210.4708,211.6507,273100.0],["2023-10-23",211.5922,211.953,208.4035,209.4274,266900.0],["2023-10-24",209.7687,212.1676,209.5445,211.8068,215700.0],["2023-10-25",210.9194,211.4654,207.2724,207.7015,247600.0],["2023-10-26",205.917,207.76,204.0253,204.191,355100.0],["2023-10-27",204.8151,206.8628,202.3968,204.1812,251900.0],["2023-10-30",206.2778,206.5898,201.4314,203.8985,279600.0],["2023-10-31",204.8443,206.1023,203.3231,204.7566,589400.0],["2023-11-01",205.0198,207.8184,203.879,207.6527,453100.0],["2023-11-02",209.3689,210.7243,206.9701,207.5552,406400.0],["2023-11-03",208.8424,212.4991,208.8424,211.8262,297900.0],["2023-11-06",212.2065,212.2065,210.0808,212.0895,373400.0],["2023-11-07",211.8945,213.4547,211.1632,212.8014,497500.0],["2023-11-08",209.6517,209.6517,193.8644,201.1876,1030800.0],["2023-11-09",200.9829,201.0121,194.9468,195.7367,604000.0],["2023-11-10",197.3359,198.428,194.0497,194.3618,588500.0],["2023-11-13",195.9317,198.6231,194.0497,197.1994,422900.0],["2023-11-14",199.9492,203.723,199.0229,200.5441,409800.0],["2023-11-15",199.8517,201.4996,197.999,198.467,742800.0],["2023-11-16",199.4421,200.583,197.9014,198.3598,503800.0],["2023-11-17",199.1789,199.2471,193.1136,195.2491,656500.0],["2023-11-20",195.386,196.0215,193.4698,195.3371,485100.0],["2023-11-21",196.7938,199.1402,195.8455,196.6961,489300.0],["2023-11-22",197.9964,199.062,196.1975,198.0355,282400.0],["2023-11-24",197.9572,199.2771,196.3539,198.6514,136000.0],["2023-11-27",197.6249,198.1235,196.1584,196.9014,415600.0],["2023-11-28",196.1388,197.6151,193.3818,193.4111,432400.0],["2023-11-29",193.7142,195.0536,192.365,193.0298,444500.0],["2023-11-30",192.8832,196.6374,191.1038,196.4517,1339200.0],["2023-12-01",195.3078,199.9126,194.6821,198.9642,363200.0],["2023-12-04",197.3902,198.6905,193.4111,194.8189,493400.0],["2023-12-05",193.9684,194.9363,191.1332,194.115,524000.0],["2023-12-06",194.4474,196.217,193.5773,194.8385,471100.0],["2023-12-07",195.6108,197.5173,194.5159,197.4782,390500.0],["2023-12-08",198.1137,198.1137,193.5578,196.0215,597400.0],["2023-12-11",196.129,197.3609,195.4349,197.1849,402600.0],["2023-12-12",197.8399,198.2897,195.6695,197.0773,634000.0],["2023-12-13",196.9698,202.4447,195.9335,202.2492,437100.0],["2023-12-14",203.5299,206.6682,201.7701,205.7492,581800.0],["2023-12-15",204.9475,208.0858,203.6277,207.8903,1211400.0],["2023-12-18",208.4769,210.794,207.7437,210.7256,794900.0],["2023-12-19",211.185,214.2549,211.1459,214.1571,560600.0],["2023-12-20",214.1082,214.3918,210.1291,210.1487,409400.0],["2023-12-21",211.1948,214.7144,211.1948,213.551,415800.0],["2023-12-22",214.5482,216.0636,214.0007,214.8806,212500.0],["2023-12-26",214.5873,217.315,213.5021,216.4742,251000.0],["2023-12-27",216.1027,218.3611,216.1027,218.3513,245400.0],["2023-12-28",217.7647,219.9742,216.2297,216.787,302300.0],["2023-12-29",216.8555,216.9141,214.4211,214.9393,399900.0],["2024-01-02",213.7074,215.6823,211.4979,212.2311,569700.0],["2024-01-03",212.6222,212.6222,208.4964,208.7604,368800.0],["2024-01-04",207.9881,212.368,207.9881,211.1752,505800.0],["2024-01-05",211.2339,212.632,209.7185,211.1068,339300.0],["2024-01-08",212.1334,216.0147,210.5007,215.8681,387500.0],["2024-01-09",215.2815,219.6125,214.7535,217.0217,434500.0],["2024-01-10",218.2535,219.7884,216.787,218.9868,328500.0],["2024-01-11",219.0357,219.2019,216.1418,217.6474,267900.0],["2024-01-12",219.6027,220.8443,217.1977,218.41,390400.0],["2024-01-16",216.875,217.4421,215.0859,216.3276,284200.0],["2024-01-17",215.0859,216.9044,213.8149,213.9909,257800.0],["2024-01-18",214.3429,215.7801,212.4658,215.5454,313800.0],["2024-01-19",216.1613,216.6697,212.2311,216.4839,452200.0],["2024-01-22",217.3443,218.234,214.8122,215.1446,428500.0],["2024-01-23",215.9756,215.9756,210.4616,211.9379,426300.0],["2024-01-24",212.2409,212.4951,209.9336,210.0509,289200.0],["2024-01-25",211.8987,212.7982,209.1319,211.8401,300200.0],["2024-01-26",213.0524,213.1306,210.3638,211.2632,251600.0],["2024-01-29",210.2465,212.2213,209.4448,211.8498,357600.0],["2024-01-30",211.4685,213.5803,210.7157,213.2968,328500.0],["2024-01-31",216.22,219.2996,213.5999,214.0594,890600.0],["2024-02-01",213.7172,218.6935,211.6641,218.6153,570400.0],["2024-02-02",216.7675,219.3485,215.0468,217.227,441900.0],["2024-02-05",216.1125,216.7382,213.7758,214.9881,362600.0],["2024-02-06",215.7605,221.2354,214.4113,220.8737,621900.0],["2024-02-07",221.5678,224.2759,220.2871,220.8248,976100.0],["2024-02-08",213.1306,216.0636,205.3093,215.3401,734300.0],["2024-02-09",215.8387,219.5636,214.0789,219.2605,607900.0],["2024-02-12",219.5734,221.2452,218.7912,219.9155,416900.0],["2024-02-13",218.5078,220.6879,217.2661,219.505,488400.0],["2024-02-14",219.7983,222.5455,218.7228,222.5259,346200.0],["2024-02-15",223.2983,228.2648,223.1125,227.8444,453000.0],["2024-02-16",227.5511,229.9659,225.8011,226.065,442800.0],["2024-02-20",226.3388,226.8081,222.7117,224.1293,396200.0],["2024-02-21",224.0804,228.2355,223.1516,227.6489,349100.0],["2024-02-22",228.4524,231.6369,226.3947,231.2744,369600.0],["2024-02-23",232.0778,233.7044,229.9907,231.098,279700.0],["2024-02-26",230.4709,230.7158,228.0996,229.0011,210800.0],["2024-02-27",228.8737,229.1088,226.5318,227.835,282200.0],["2024-02-28",227.8351,228.0604,225.5226,226.6788,284600.0],["2024-02-29",227.2079,228.7953,224.6505,228.2172,866500.0],["2024-03-01",228.7365,230.1475,227.3353,228.08,358000.0],["2024-03-04",227.5999,229.3734,226.4829,228.5699,274600.0],["2024-03-05",228.7757,229.6576,223.2396,223.7785,287600.0],["2024-03-06",223.8765,225.8656,223.171,224.4644,292600.0],["2024-03-07",226.2183,228.8835,225.3462,228.325,369100.0],["2024-03-08",227.2472,230.3043,227.2472,228.9913,260600.0],["2024-03-11",228.7561,229.8242,226.4633,229.1285,322400.0],["2024-03-12",228.7757,230.1181,227.9134,229.099,363500.0],["2024-03-13",229.7457,229.9515,228.2172,229.0794,412200.0],["2024-03-14",227.6489,228.2466,225.8655,226.8944,341600.0],["2024-03-15",222.3479,227.306,222.3479,225.4149,603500.0],["2024-03-18",226.9924,227.8644,225.1992,225.3658,353800.0],["2024-03-19",226.1007,226.8846,224.484,225.503,240900.0],["2024-03-20",225.1797,228.7561,225.1797,228.5699,431800.0],["2024-03-21",228.8933,230.2651,222.3577,222.5145,524300.0],["2024-03-22",222.3185,224.5819,220.9467,224.386,623900.0],["2024-03-25",224.2586,224.3174,215.7731,216.2238,696600.0],["2024-03-26",216.9195,218.3795,215.0774,217.0567,509800.0],["2024-03-27",218.6342,221.4072,218.5656,220.9761,467400.0],["2024-03-28",221.2995,222.0049,219.036,220.2902,497500.0],["2024-04-01",219.4867,219.9375,214.1955,216.5766,317000.0],["2024-04-02",215.6751,216.263,211.3833,211.9125,415900.0],["2024-04-03",212.1281,214.0486,211.354,212.2848,452500.0],["2024-04-04",213.7154,213.7154,208.7181,209.1003,455100.0],["2024-04-05",209.3649,210.8053,208.6692,209.1787,434700.0],["2024-04-08",208.9337,210.7857,208.3066,208.3654,616300.0],["2024-04-09",209.0905,210.6191,207.7677,210.3937,598500.0],["2024-04-10",207.2386,208.4634,203.9659,204.9948,579400.0],["2024-04-11",206.7976,206.7976,201.9964,202.1237,850500.0],["2024-04-12",200.2522,201.9278,199.243,199.8897,678600.0],["2024-04-15",201.967,203.6719,196.8815,197.1559,847900.0],["2024-04-16",196.9403,196.9403,194.4025,195.0002,784600.0],["2024-04-17",195.304,197.6066,193.8342,196.2055,1115600.0],["2024-04-18",196.5974,197.6753,194.2262,196.764,658500.0],["2024-04-19",197.6654,197.6654,193.8538,195.4902,535900.0],["2024-04-22",196.6758,197.93,194.138,196.8522,369700.0],["2024-04-23",197.783,203.8287,196.9502,201.8396,561600.0],["2024-04-24",200.5658,200.9675,198.3611,198.7139,492100.0],["2024-04-25",198.0378,198.1357,196.372,197.4792,411700.0],["2024-04-26",197.2245,200.5168,196.4112,199.7917,318100.0],["2024-04-29",200.1151,201.918,199.8897,201.2811,376500.0],["2024-04-30",199.9485,201.0165,198.6159,200.4384,429000.0],["2024-05-01",200.4874,203.378,199.6251,200.9087,359000.0],["2024-05-02",202.5549,203.0252,199.8015,202.0846,384300.0],["2024-05-03",203.5739,204.348,201.8004,203.6327,500600.0],["2024-05-06",204.7302,205.3671,203.2114,205.2985,640600.0],["2024-05-07",206.1999,209.2963,205.1417,208.581,805600.0],["2024-05-08",209.0219,209.4334,204.8771,205.857,938200.0],["2024-05-09",218.4971,222.4165,210.8052,221.4366,926000.0],["2024-05-10",220.9565,227.0708,219.1732,226.6691,867800.0],["2024-05-13",227.9527,228.374,225.699,227.8743,885100.0],["2024-05-14",229.0305,231.3625,227.3451,231.2449,514000.0],["2024-05-15",232.8617,234.3707,227.0316,230.7158,690100.0],["2024-05-16",230.5982,230.5982,225.9047,226.0811,548200.0],["2024-05-17",226.6298,228.6385,223.3767,228.0016,559400.0],["2024-05-20",227.8743,228.6875,225.3952,228.0604,619600.0],["2024-05-21",228.0212,229.0305,225.8362,225.9538,657300.0],["2024-05-22",225.1307,226.8846,224.3762,225.9538,484900.0],["2024-05-23",225.748,226.1105,221.4072,222.2401,635800.0],["2024-05-24",222.3577,224.8465,220.9271,224.5526,510500.0],["2024-05-28",223.5923,224.6603,218.8008,218.889,457400.0],["2024-05-29",217.0273,219.9767,217.0077,218.9184,414200.0],["2024-05-30",218.4383,219.183,216.8411,218.7224,404300.0],["2024-05-31",218.4383,219.9864,216.8901,218.3893,934300.0],["2024-06-03",217.9092,224.1018,217.2918,223.7687,530800.0],["2024-06-04",223.4551,224.3174,222.3969,223.896,377900.0],["2024-06-05",224.5722,225.601,222.681,225.2776,336800.0],["2024-06-06",224.2782,226.1105,222.9554,225.8362,296500.0],["2024-06-07",224.8955,226.0223,221.564,222.2793,303000.0],["2024-06-10",220.8193,222.4459,219.5553,220.2608,445200.0],["2024-06-11",219.7807,222.7496,217.9386,220.8977,578300.0],["2024-06-12",222.3414,223.8539,220.9763,221.8013,367700.0],["2024-06-13",220.5932,220.5932,215.9675,217.0969,386200.0],["2024-06-14",215.771,217.0183,212.9426,214.3863,694300.0],["2024-06-17",213.1881,214.3961,209.8096,212.2551,817600.0],["2024-06-18",212.7658,214.2881,211.5283,212.6283,468800.0],["2024-06-20",211.5578,216.5469,210.173,215.388,576300.0],["2024-06-21",215.3684,216.8219,212.9327,214.2193,832100.0],["2024-06-24",214.5729,215.5844,212.5988,212.6872,650800.0],["2024-06-25",212.7952,213.2274,211.0863,211.5774,282700.0],["2024-06-26",210.9882,213.4533,210.4283,212.2256,378800.0],["2024-06-27",212.8247,212.8247,210.8605,212.5694,329100.0],["2024-06-28",212.9818,215.8103,212.589,215.6139,833600.0],["2024-07-01",218.0299,218.0299,213.7577,214.6318,852700.0],["2024-07-02",214.1014,215.4273,213.4336,214.4353,372700.0],["2024-07-03",214.5532,214.5532,213.3354,213.4926,196800.0],["2024-07-05",212.9917,216.8415,211.3515,216.1148,277400.0],["2024-07-08",215.8496,217.1166,215.28,215.8987,284900.0],["2024-07-09",216.1442,216.1442,208.9748,209.6917,728600.0],["2024-07-10",210.2712,211.8229,207.5802,211.5479,493400.0],["2024-07-11",212.5792,216.3603,211.8622,213.9443,487300.0],["2024-07-12",214.5238,219.0219,212.8542,217.7549,372000.0],["2024-07-15",217.5192,220.0629,215.9577,216.5567,280300.0],["2024-07-16",217.0969,223.6771,215.2702,223.569,417500.0],["2024-07-17",223.7557,228.8332,222.9994,224.6199,327100.0],["2024-07-18",223.1173,225.7101,219.6995,221.4182,370700.0],["2024-07-19",223.4512,223.4512,219.3656,220.2789,386900.0],["2024-07-22",221.2905,224.7672,219.6897,224.6788,330800.0],["2024-07-23",225.3074,227.6841,224.9833,227.5564,422100.0],["2024-07-24",227.9984,230.051,225.9458,227.5761,334600.0],["2024-07-25",226.9868,232.2313,223.0977,223.4905,345300.0],["2024-07-26",224.2271,230.4635,222.9602,228.627,329400.0],["2024-07-29",228.3814,232.9581,225.6119,232.0938,298100.0],["2024-07-30",231.9269,235.6786,231.9269,232.9974,572100.0],["2024-07-31",232.5653,237.4366,229.177,234.4902,523000.0],["2024-08-01",235.9437,237.7705,233.184,236.6999,477100.0],["2024-08-02",237.6428,238.566,231.3671,238.2615,647500.0],["2024-08-05",234.5786,236.258,229.2162,233.6456,756100.0],["2024-08-06",233.6456,238.841,231.5733,234.9027,844900.0],["2024-08-07",233.7831,239.0178,223.1468,229.3537,804500.0],["2024-08-08",230.218,236.7785,228.8725,235.3937,396800.0],["2024-08-09",236.258,236.258,230.0608,231.7599,427000.0],["2024-08-12",231.534,232.4081,228.843,229.7564,352600.0],["2024-08-13",229.7564,230.9153,227.9788,229.6091,295100.0],["2024-08-14",229.5207,230.2867,227.5859,228.627,382400.0],["2024-08-15",228.9903,230.2966,225.8869,226.2011,442700.0],["2024-08-16",226.0538,228.352,225.1208,228.185,558700.0],["2024-08-19",226.9279,229.4127,226.9279,229.393,446700.0],["2024-08-20",229.1769,230.4635,228.7448,229.0984,346400.0],["2024-08-21",228.9805,231.593,228.4011,230.1885,260800.0],["2024-08-22",231.2001,231.4358,227.3797,229.9528,315900.0],["2024-08-23",230.7974,232.6045,228.5779,231.7894,258500.0],["2024-08-26",232.3394,233.5277,230.5028,230.8662,211500.0],["2024-08-27",229.5501,232.7715,229.0002,232.2019,240700.0],["2024-08-28",232.4376,233.9795,231.5635,232.8304,355600.0],["2024-08-29",234.0384,235.6589,232.4572,233.459,348800.0],["2024-08-30",234.5393,237.0339,233.1938,236.7884,430600.0],["2024-09-03",235.8455,241.4141,234.9321,238.8017,498300.0],["2024-09-04",238.8115,240.0686,233.0269,236.1107,469500.0],["2024-09-05",236.2682,237.3708,233.2853,235.333,261400.0],["2024-09-06",235.9926,238.2666,233.9646,236.091,365100.0],["2024-09-09",236.9967,243.0708,236.9967,241.6827,714500.0],["2024-09-10",241.8107,243.4744,241.2495,243.3267,550300.0],["2024-09-11",242.3718,242.3718,235.707,238.2962,677400.0],["2024-09-12",238.0698,242.7853,237.8433,242.6474,317600.0],["2024-09-13",241.3873,244.3801,240.8164,241.0231,271300.0],["2024-09-16",242.7065,243.6122,239.1822,239.9402,280800.0],["2024-09-17",239.5169,241.6827,236.4454,237.9221,343800.0],["2024-09-18",238.0402,239.2019,233.4527,234.6734,496900.0],["2024-09-19",237.7941,237.804,235.3822,235.7366,513100.0],["2024-09-20",234.7718,234.8801,231.6807,233.2952,783000.0],["2024-09-23",234.3485,236.0811,233.6692,235.6578,355400.0],["2024-09-24",235.8547,236.0418,234.2698,234.5356,348700.0],["2024-09-25",235.8547,235.8547,232.4584,232.734,260600.0],["2024-09-26",234.063,234.1516,231.5527,233.0687,414600.0],["2024-09-27",233.8071,238.2371,233.5117,235.333,312300.0],["2024-09-30",235.5102,239.4086,235.1459,238.7687,530500.0],["2024-10-01",238.0894,238.0894,229.9283,232.1138,797900.0],["2024-10-02",230.8931,232.9998,228.304,231.0802,316400.0],["2024-10-03",230.4403,230.7651,228.2154,229.2392,241300.0],["2024-10-04",230.4403,230.6175,227.2605,227.4279,378400.0],["2024-10-07",226.1677,226.1677,221.4128,222.5056,341800.0],["2024-10-08",223.3522,224.5139,221.3932,223.6869,329600.0],["2024-10-09",223.9133,225.5869,222.5548,223.618,1038500.0],["2024-10-10",223.4605,224.4548,221.2061,222.6434,376100.0],["2024-10-11",223.6968,225.3999,221.9149,223.3719,361100.0],["2024-10-14",223.5294,225.39,221.2258,224.6615,282600.0],["2024-10-15",224.6615,228.934,221.9149,223.175,601900.0],["2024-10-16",223.1159,226.1087,221.3833,222.4761,565900.0],["2024-10-17",224.0216,224.4843,219.6704,221.5014,648100.0],["2024-10-18",223.1651,223.1651,220.517,222.1413,607800.0],["2024-10-21",221.3538,222.0035,219.9165,220.8812,406600.0],["2024-10-22",220.3103,220.3103,217.7802,218.1051,406600.0],["2024-10-23",217.6621,218.617,216.2641,217.7113,507900.0],["2024-10-24",220.1626,227.1128,219.2372,223.7066,739500.0],["2024-10-25",224.3564,224.3564,219.444,220.6351,409600.0],["2024-10-28",222.1413,223.9626,219.9362,220.5268,491100.0],["2024-10-29",219.8082,221.403,218.5776,220.389,495500.0],["2024-10-30",220.0445,222.1315,218.8631,220.9009,434600.0],["2024-10-31",219.0206,220.8812,218.2232,218.4004,417100.0],["2024-11-01",219.0305,223.3128,219.0305,221.6786,487800.0],["2024-11-04",221.8165,225.8133,220.3988,222.3087,918600.0],["2024-11-05",221.3932,224.8584,219.3947,223.9035,1262500.0],["2024-11-06",231.0801,231.3361,222.1118,223.9822,1404800.0],["2024-11-07",221.5507,221.5507,208.0243,212.1492,1330200.0],["2024-11-08",210.6725,216.8253,208.4476,215.7818,1071800.0],["2024-11-11",216.8351,219.9952,215.8015,218.4103,663600.0],["2024-11-12",219.5818,221.4227,218.2331,219.2667,641700.0],["2024-11-13",218.1248,219.8279,217.7605,218.8139,521500.0],["2024-11-14",218.3315,220.6056,217.3471,217.7507,549500.0],["2024-11-15",217.5636,218.4595,215.9294,216.6973,540400.0],["2024-11-18",216.5792,218.2626,213.5864,213.7144,599400.0],["2024-11-19",211.1777,212.224,209.1247,209.253,511400.0],["2024-11-20",207.3579,210.7138,206.2425,209.4998,761100.0],["2024-11-21",209.4899,213.369,208.0587,212.9742,1041600.0],["2024-11-22",213.6848,215.5503,210.8125,211.5627,503000.0],["2024-11-25",213.1123,215.2641,212.0068,213.3196,872600.0],["2024-11-26",213.2703,213.6355,210.546,213.2604,473100.0],["2024-11-27",213.2012,216.1623,211.8588,214.6521,406700.0],["2024-11-29",213.5269,216.6854,212.6978,216.2215,343000.0],["2024-12-02",216.2215,217.4257,215.3628,216.0241,614600.0],["2024-12-03",215.6787,216.2018,213.3295,213.8428,627900.0],["2024-12-04",213.0926,216.8039,211.7206,214.435,552800.0],["2024-12-05",213.7934,215.5701,212.7077,214.6126,654800.0],["2024-12-06",214.6126,216.4584,211.5726,213.0926,604800.0],["2024-12-09",213.211,214.5929,212.5399,212.836,434500.0],["2024-12-10",212.6188,212.6188,206.8841,211.4442,563400.0],["2024-12-11",212.1648,214.3955,206.667,206.9038,498700.0],["2024-12-12",207.4961,213.7441,205.5911,213.6059,690400.0],["2024-12-13",212.8656,214.0895,210.7533,211.4442,526500.0],["2024-12-16",210.8323,212.8261,207.9501,208.2956,668700.0],["2024-12-17",207.8711,211.1481,206.7262,206.7953,500100.0],["2024-12-18",207.042,207.96,204.1993,204.3277,559800.0],["2024-12-19",202.2845,204.1105,200.0933,201.6923,709500.0],["2024-12-20",201.0605,205.8576,201.0605,204.8014,1251300.0],["2024-12-23",203.0642,205.7589,202.2647,205.3048,465700.0],["2024-12-24",205.1765,206.4103,204.0316,205.976,156400.0],["2024-12-26",204.7719,206.8052,203.6861,206.0155,584900.0],["2024-12-27",204.3375,206.2919,203.4985,205.2851,268900.0],["2024-12-30",203.5084,203.6466,200.6855,202.4227,232400.0],["2024-12-31",202.6793,204.6435,201.8304,202.8964,370200.0],["2025-01-02",203.1432,204.6238,198.8792,199.8366,398100.0],["2025-01-03",199.9254,201.9588,198.3758,201.4751,379200.0],["2025-01-06",200.7151,203.8934,200.7151,201.3665,507800.0],["2025-01-07",202.2055,204.8113,201.1592,203.8144,465100.0],["2025-01-08",204.1007,207.0124,202.3042,206.7163,284100.0],["2025-01-10",203.7749,207.1309,202.4622,203.0741,343800.0],["2025-01-13",203.2123,205.1272,201.633,204.683,420300.0],["2025-01-14",205.3344,205.3344,202.7583,204.8804,509100.0],["2025-01-15",206.4202,206.4202,203.1136,203.9822,468800.0],["2025-01-16",203.9921,207.6145,203.0939,207.427,428400.0],["2025-01-17",207.9402,208.2561,205.6207,206.9038,693900.0],["2025-01-21",209.8847,215.3628,209.8847,214.2573,654000.0],["2025-01-22",212.0661,216.8434,211.9378,215.7478,718000.0],["2025-01-23",215.4911,216.7545,211.1975,214.3856,393200.0],["2025-01-24",213.4479,215.0568,212.4905,214.1981,297300.0],["2025-01-27",215.0568,219.0247,214.5238,218.9458,485200.0],["2025-01-28",218.1956,220.6139,217.4948,218.1956,359700.0],["2025-01-29",218.926,219.3505,216.113,217.4257,332500.0],["2025-01-30",218.9655,221.2851,217.7218,218.8273,310900.0],["2025-01-31",216.9421,221.8871,216.1031,217.7909,565600.0],["2025-02-03",215.5503,216.7742,213.0334,215.5108,523000.0],["2025-02-04",213.7737,217.0408,211.4443,216.5571,538200.0],["2025-02-05",218.0278,218.8569,215.5405,217.9686,888100.0],["2025-02-06",218.5904,224.4337,214.1685,222.5189,1332400.0],["2025-02-07",222.8051,223.5454,217.9291,220.3375,682900.0],["2025-02-10",221.3048,221.9365,218.8273,221.4035,437500.0],["2025-02-11",220.3868,220.6533,218.6497,220.4658,302700.0],["2025-02-12",217.8995,218.6694,215.4516,216.2709,341000.0],["2025-02-13",216.3795,217.406,213.7145,216.3893,443500.0],["2025-02-14",217.633,218.926,216.0735,216.4979,322500.0],["2025-02-18",214.1882,217.4356,212.0266,216.8138,379700.0],["2025-02-19",215.8859,219.3998,214.8594,218.5213,258500.0],["2025-02-20",218.3432,219.026,217.2942,218.4916,249600.0],["2025-02-21",217.5218,218.7094,215.9781,218.264,412200.0],["2025-02-24",217.8979,222.3807,216.6708,221.3516,394800.0],["2025-02-25",221.0349,223.4396,220.0057,221.4604,666800.0],["2025-02-26",221.1141,224.0136,219.4713,220.7281,298800.0],["2025-02-27",218.9864,220.1838,217.3338,217.7791,278500.0],["2025-02-28",218.6994,220.362,213.7713,216.9776,881400.0],["2025-03-03",217.8286,221.8266,213.6921,220.4016,547500.0],["2025-03-04",223.5484,226.8537,222.6578,223.4594,905800.0],["2025-03-05",222.6182,227.111,222.6182,225.0625,622800.0],["2025-03-06",223.0438,230.0699,222.7172,229.8324,1476800.0],["2025-03-07",227.4771,232.0589,225.963,230.3172,667400.0],["2025-03-10",230.4558,234.3647,227.8136,229.1198,668600.0],["2025-03-11",229.2683,229.2683,224.7854,225.686,858900.0],["2025-03-12",224.9438,225.2604,221.0349,222.1135,559600.0],["2025-03-13",222.5391,222.9943,219.5505,220.1344,419200.0],["2025-03-14",220.5698,225.3297,219.0854,224.2709,434500.0],["2025-03-17",223.6672,226.7052,223.4297,225.4386,416200.0],["2025-03-18",225.5969,226.5865,223.786,225.9433,454000.0],["2025-03-19",225.8443,225.8443,219.9364,222.925,450600.0],["2025-03-20",222.8359,224.1422,221.0745,223.1229,524600.0],["2025-03-21",221.876,221.876,214.3057,218.1255,1348100.0],["2025-03-24",219.1448,221.7672,218.4224,220.6885,439700.0],["2025-03-25",221.4604,222.1432,216.8885,219.4713,551000.0],["2025-03-26",218.4719,221.0052,217.4823,220.738,578200.0],["2025-03-27",221.5693,223.0141,219.5703,221.8958,503600.0],["2025-03-28",220.926,221.9552,219.5307,220.6786,329600.0],["2025-03-31",221.2823,225.3693,218.749,224.2906,584200.0],["2025-04-01",222.9547,225.3,219.7385,223.3703,803900.0],["2025-04-02",222.7073,225.775,221.1438,225.2011,401000.0],["2025-04-03",224.0036,226.6261,218.4916,219.1052,481500.0],["2025-04-04",216.0869,216.5026,208.289,210.3968,1201100.0],["2025-04-07",207.1608,213.8999,202.8957,210.5452,949400.0],["2025-04-08",215.2359,215.9781,203.7072,206.3791,690800.0],["2025-04-09",202.767,221.1437,202.767,220.6193,1012200.0],["2025-04-10",219.4417,219.4515,210.1296,214.8598,701000.0],["2025-04-11",215.127,220.4906,212.0197,218.7885,459300.0],["2025-04-14",220.1146,222.6875,219.0656,221.6781,421500.0],["2025-04-15",222.4203,222.4203,217.6802,218.739,342200.0],["2025-04-16",219.5901,221.0745,216.6807,217.7297,359400.0],["2025-04-17",218.4521,222.1531,217.8583,219.9166,451300.0],["2025-04-21",218.9172,219.1745,213.6625,216.5026,306200.0],["2025-04-22",218.8677,221.1536,217.8583,220.451,297200.0],["2025-04-23",222.6578,226.6261,220.8667,221.5396,425500.0],["2025-04-24",222.0542,224.9834,221.4406,223.9938,333700.0],["2025-04-25",223.2615,223.5583,220.5401,222.6578,368800.0],["2025-04-28",223.1328,224.8745,221.3318,222.9151,610400.0],["2025-04-29",221.5693,222.8458,219.5703,221.7078,1183000.0],["2025-04-30",223.0042,223.8453,218.9172,222.4005,1464000.0],["2025-05-01",220.6193,221.4802,216.0869,219.9266,1089000.0],["2025-05-02",223.1328,223.3604,219.6297,222.4698,745600.0],["2025-05-05",222.4995,223.8651,219.6198,221.9651,752400.0],["2025-05-06",220.6687,222.638,218.7588,220.1344,1171200.0],["2025-05-07",221.2328,223.687,218.6302,222.6776,755600.0],["2025-05-08",222.826,225.7058,221.0052,223.5089,510100.0],["2025-05-09",224.0531,224.8151,222.2224,224.0729,511900.0],["2025-05-12",227.6058,230.8417,226.4282,230.6735,706000.0],["2025-05-13",230.6636,230.6834,228.2985,228.7438,570600.0],["2025-05-14",229.0902,229.4167,224.1719,225.1318,973600.0],["2025-05-15",237.7985,246.0913,233.5136,244.31,1153900.0],["2025-05-16",244.0725,249.5747,242.5486,248.971,1623100.0],["2025-05-19",247.7736,250.1585,246.3189,249.921,562300.0],["2025-05-20",248.2882,249.5945,246.7741,247.8627,673500.0],["2025-05-21",246.0022,246.7444,243.459,243.7658,533400.0],["2025-05-22",242.9444,242.9444,239.9954,241.2621,540900.0],["2025-05-23",240.4704,241.4798,239.5798,240.4704,538500.0],["2025-05-27",243.3897,244.6663,242.2715,243.6371,531700.0],["2025-05-28",243.0731,244.0726,241.4699,242.4496,525900.0],["2025-05-29",241.1137,244.0627,241.1038,242.4496,440900.0],["2025-05-30",240.7871,243.1325,239.7876,242.6575,1044300.0],["2025-06-02",241.2819,241.2819,237.6303,239.56,501700.0],["2025-06-03",238.7288,241.4402,238.135,240.797,555000.0],["2025-06-04",241.1533,241.6382,238.9564,239.5798,616500.0],["2025-06-05",240.9553,242.1231,238.8178,241.0444,760400.0],["2025-06-06",241.7767,242.4496,239.372,241.1829,590500.0],["2025-06-09",241.9944,242.4397,239.3423,240.1736,564700.0],["2025-06-10",240.7687,242.6633,239.8066,240.4017,576800.0],["2025-06-11",240.7092,241.2548,238.2592,238.7948,471800.0],["2025-06-12",238.8841,240.4612,237.8029,240.4513,360800.0],["2025-06-13",238.1302,242.2863,238.0608,239.3899,464100.0],["2025-06-16",239.9256,241.7507,238.5865,239.2114,417900.0],["2025-06-17",236.9994,237.6343,234.4899,235.1644,563700.0],["2025-06-18",234.9759,236.3448,234.0138,234.3212,540900.0],["2025-06-20",235.0454,235.8191,232.635,233.7658,665900.0],["2025-06-23",233.7658,235.085,232.1886,234.9958,430300.0],["2025-06-24",235.2636,238.1203,232.6151,237.6541,467800.0],["2025-06-25",237.4557,239.6379,235.2338,238.4278,535000.0],["2025-06-26",239.0725,239.0825,236.0075,236.6027,396100.0],["2025-06-27",236.6622,238.6857,234.8172,236.8605,741600.0],["2025-06-30",236.8308,238.6658,236.2753,238.279,570000.0],["2025-07-01",237.1978,241.1159,236.2753,240.6993,918400.0],["2025-07-02",239.7768,240.7489,235.2636,236.3249,548200.0],["2025-07-03",236.6027,236.6027,234.2221,235.6306,242400.0],["2025-07-07",235.6405,235.6405,230.0957,231.4348,523500.0],["2025-07-08",230.6412,232.8234,229.7187,230.6908,610300.0],["2025-07-09",231.4645,231.4645,227.7746,229.4112,551900.0],["2025-07-10",229.4112,231.4744,228.34,228.8558,530700.0],["2025-07-11",227.4274,227.4274,224.1045,226.1875,431200.0],["2025-07-14",225.265,225.7213,222.8844,223.9656,834000.0],["2025-07-15",227.0902,229.0442,226.0486,226.991,850000.0],["2025-07-16",227.5365,228.3201,223.7176,225.7808,552900.0],["2025-07-17",224.5905,225.7312,222.3388,222.7753,1076100.0],["2025-07-18",223.6978,225.0369,221.089,223.7573,1721800.0],["2025-07-21",223.0629,223.7474,220.6526,220.851,643700.0],["2025-07-22",221.6842,224.4516,221.4065,221.8826,818000.0],["2025-07-23",223.7176,224.3822,220.5336,223.6482,535200.0],["2025-07-24",224.0152,226.6537,222.6662,225.4138,376500.0],["2025-07-25",225.0567,229.4013,224.6104,228.5979,650300.0],["2025-07-28",227.7547,228.6971,224.4021,224.6996,429700.0],["2025-07-29",224.65,226.8818,224.0747,226.5247,438300.0],["2025-07-30",225.7511,227.9829,225.7511,227.4175,408100.0],["2025-07-31",226.7232,228.1118,224.2235,224.66,700700.0],["2025-08-01",224.2632,225.9395,222.1901,225.0369,733700.0],["2025-08-04",224.7591,227.0306,224.4318,226.5843,590200.0],["2025-08-05",226.6239,226.8521,221.2874,222.0611,735300.0],["2025-08-06",220.5534,222.5967,218.7679,219.4226,726000.0],["2025-08-07",225.3245,235.6405,224.7492,234.3312,1192900.0],["2025-08-08",236.6721,242.2765,234.9164,240.8878,863800.0],["2025-08-11",240.9076,241.6714,239.3404,239.6677,424200.0],["2025-08-12",240.1339,241.9392,239.3403,241.7904,341100.0],["2025-08-13",241.8896,246.0556,240.9373,245.0737,455200.0],["2025-08-14",244.7463,244.8554,242.3161,244.1512,447200.0],["2025-08-15",245.0141,246.016,242.5542,243.5759,466800.0],["2025-08-18",242.9708,244.8356,242.3459,242.5839,319800.0],["2025-08-19",241.4928,246.0358,241.4928,245.6192,376700.0],["2025-08-20",246.264,249.2992,245.4407,247.5336,489600.0],["2025-08-21",246.2342,247.1368,245.1828,245.5002,331100.0],["2025-08-22",247.1765,250.4201,245.768,249.8349,375600.0],["2025-08-25",249.6563,250.0928,245.9366,246.4723,320900.0],["2025-08-26",245.9862,246.869,244.4091,246.5715,548200.0],["2025-08-27",245.4903,247.4245,244.6273,246.9682,629100.0],["2025-08-28",246.3334,246.4623,242.1078,242.7922,512900.0],["2025-08-29",242.822,244.8654,240.739,243.0799,561700.0],["2025-09-02",241.6912,242.8617,239.8363,240.0645,406800.0],["2025-09-03",238.6361,240.6299,238.0707,240.5009,534100.0],["2025-09-04",240.0434,242.1319,238.0842,242.0523,499500.0],["2025-09-05",242.3109,245.6325,241.2468,243.9518,331200.0],["2025-09-08",243.5142,247.9796,241.9131,246.9552,933000.0],["2025-09-09",247.0845,247.8304,245.3342,247.0249,399600.0],["2025-09-10",246.9254,247.184,242.4899,242.4899,431100.0],["2025-09-11",244.0811,251.162,241.6744,251.0426,758400.0],["2025-09-12",250.9333,251.6095,247.4326,248.5067,774400.0],["2025-09-15",248.6459,249.5111,245.6027,246.448,757500.0],["2025-09-16",246.4281,248.4669,245.7618,246.627,567900.0],["2025-09-17",247.363,250.4559,245.7419,247.4226,462400.0],["2025-09-18",247.6514,250.3465,245.2845,249.1232,597700.0],["2025-09-19",249.342,249.5111,247.2337,247.4127,643500.0],["2025-09-22",246.8359,248.8746,244.9861,248.3376,363800.0],["2025-09-23",247.4127,250.3763,247.1243,247.8602,432100.0],["2025-09-24",246.5674,248.7254,244.1408,244.638,564500.0],["2025-09-25",243.6535,244.29,237.0897,242.8479,631700.0],["2025-09-26",243.0269,247.7707,243.0269,247.711,445800.0],["2025-09-29",247.363,247.363,243.3153,244.0214,796100.0],["2025-09-30",244.648,247.0945,243.2159,246.0801,537100.0],["2025-10-01",246.9652,248.079,235.3593,239.9738,935100.0],["2025-10-02",238.86,241.9728,238.86,241.0678,504100.0],["2025-10-03",241.4457,243.2656,239.7749,241.1672,714200.0],["2025-10-06",240.491,241.3661,237.8456,239.3174,563700.0],["2025-10-07",240.6799,241.8634,239.5163,240.2324,694100.0],["2025-10-08",240.9186,241.2965,239.1185,240.9982,396500.0],["2025-10-09",242.4004,243.564,237.9152,238.1041,371100.0],["2025-10-10",238.681,239.1881,234.0466,234.5339,414000.0],["2025-10-13",234.3449,235.7969,232.883,234.1858,358400.0],["2025-10-14",233.7283,236.7218,231.2321,236.503,516900.0],["2025-10-15",235.7173,237.6367,233.6687,235.4588,347400.0],["2025-10-16",235.1007,239.5462,234.0267,238.9793,450800.0],["2025-10-17",239.5362,240.0136,235.9958,238.8898,507500.0],["2025-10-20",239.1086,241.3761,237.7561,240.8887,498500.0],["2025-10-21",241.4158,243.8524,238.9495,240.6998,371200.0],["2025-10-22",242.8877,243.1363,240.3517,241.0379,653600.0],["2025-10-23",241.1672,242.6092,238.8898,240.5208,295400.0],["2025-10-24",242.0026,242.0026,239.2478,239.4368,341700.0],["2025-10-27",239.6655,241.0479,237.7561,239.586,1334300.0],["2025-10-28",238.9992,241.4954,236.9008,239.8744,1475900.0],["2025-10-29",239.6755,239.6755,234.7029,235.4886,560400.0],["2025-10-30",234.4941,238.1042,234.1062,234.8919,697900.0],["2025-10-31",233.4101,235.7472,230.9238,234.4046,604300.0],["2025-11-03",234.0764,236.1052,231.9979,236.0157,746000.0],["2025-11-04",237.0301,241.6446,234.683,240.5208,727200.0],["2025-11-05",239.1882,242.9573,237.8854,241.8435,1086100.0],["2025-11-06",246.6768,264.1005,245.6425,258.6307,1610600.0],["2025-11-07",258.1434,263.2054,257.1091,262.3203,897400.0],["2025-11-10",260.7987,263.3646,255.7168,262.559,1080500.0],["2025-11-11",263.0463,266.0596,262.2308,265.2342,809700.0],["2025-11-12",264.7171,266.8254,263.5535,266.5171,706800.0],["2025-11-13",264.548,266.547,258.8197,259.0086,973900.0],["2025-11-14",259.3269,259.6153,255.2991,256.9898,504400.0],["2025-11-17",257.0992,258.6307,255.3886,255.5975,532900.0],["2025-11-18",256.0848,257.1688,254.4538,255.5875,543800.0],["2025-11-19",255.2196,257.5865,250.7642,253.3101,652600.0],["2025-11-20",253.5388,256.8307,252.4349,255.5676,623600.0],["2025-11-21",255.7168,262.7082,254.9709,261.843,976400.0],["2025-11-24",261.5545,263.8817,260.6396,261.6341,1025900.0],["2025-11-25",263.3844,267.1238,262.1214,266.3182,577900.0],["2025-11-26",265.0154,267.1238,262.8474,265.3834,431600.0],["2025-11-28",265.8409,267.094,261.5645,264.8165,311300.0],["2025-12-01",263.0264,265.2342,260.1623,261.4452,747200.0],["2025-12-02",262.5491,262.5491,257.0495,257.8749,571500.0],["2025-12-03",258.4915,259.8241,255.2693,257.9743,396300.0],["2025-12-04",258.2329,260.0926,257.4672,259.5854,537800.0],["2025-12-05",260.6893,262.5391,258.6705,261.833,585600.0],["2025-12-08",260.8783,262.748,259.0782,259.9733,757000.0],["2025-12-09",261.1368,262.8971,255.2196,255.856,448000.0],["2025-12-10",256.7908,259.7943,255.5477,257.4174,772500.0],["2025-12-11",260.0131,260.0131,250.9631,251.1023,838200.0],["2025-12-12",251.7487,252.8427,248.5464,250.4062,563700.0],["2025-12-15",251.0227,253.3598,250.0481,252.6736,641100.0],["2025-12-16",253.4394,253.4394,249.71,251.6393,642400.0],["2025-12-17",250.7741,253.9068,249.0835,250.2868,513900.0],["2025-12-18",250.8239,253.8869,249.71,250.1675,451800.0],["2025-12-19",249.6006,254.5433,248.6161,252.9421,1702800.0],["2025-12-22",251.1719,254.4438,251.1719,253.7278,557500.0],["2025-12-23",253.1013,255.5776,251.1918,253.9864,448700.0],["2025-12-24",253.6084,256.1444,253.4394,254.2748,259200.0],["2025-12-26",254.1157,255.5577,252.4747,254.0162,284000.0],["2025-12-29",254.3245,255.8262,253.9366,254.8118,366500.0],["2025-12-30",253.7875,254.9311,251.6095,254.0659,278000.0],["2025-12-31",254.0958,254.3842,251.2813,252.1266,411100.0],["2026-01-02",252.0371,252.0371,245.2944,248.6658,678700.0],["2026-01-05",248.6061,255.7466,247.4724,255.3389,644400.0],["2026-01-06",254.4936,260.8186,254.4936,258.6009,517400.0],["2026-01-07",259.5357,261.0274,256.94,257.7754,470500.0],["2026-01-08",255.7566,261.6341,255.7566,259.2473,441100.0],["2026-01-09",259.2572,260.928,255.1698,255.4085,380100.0],["2026-01-12",255.0903,259.7744,251.1421,259.3368,301400.0],["2026-01-13",259.0385,259.5954,255.2096,258.4417,322100.0],["2026-01-14",257.4671,262.9966,255.1002,262.7977,460700.0],["2026-01-15",262.8176,267.8896,260.3214,266.7857,488600.0],["2026-01-16",265.811,267.9592,264.4983,267.1735,533700.0],["2026-01-20",264.2099,265.632,256.4428,256.5721,664900.0],["2026-01-21",258.3423,262.6286,257.1986,259.7445,432100.0],["2026-01-22",258.7799,261.6838,257.5964,259.4661,335700.0],["2026-01-23",258.1832,260.2617,254.2847,258.0937,367200.0],["2026-01-26",259.5059,262.9568,259.1379,261.6838,501200.0],["2026-01-27",260.3413,264.5281,260.3413,261.6242,491200.0],["2026-01-28",259.9136,260.9578,258.3324,259.4263,441300.0],["2026-01-29",259.5755,261.3954,256.4527,260.202,526700.0],["2026-01-30",260.1921,262.38,257.9047,261.1568,1018500.0],["2026-02-02",260.6893,263.5535,260.4705,262.7877,582100.0],["2026-02-03",261.3258,267.263,259.476,260.2319,644000.0],["2026-02-04",261.3457,265.1646,260.4109,262.8176,852800.0],["2026-02-05",238.8699,249.6603,225.1657,242.47,3866900.0],["2026-02-06",245.0657,251.5896,239.4467,250.7741,1535800.0],["2026-02-09",248.8945,248.9343,243.8723,244.0513,933000.0],["2026-02-10",243.1463,246.816,243.0468,243.3253,847300.0],["2026-02-11",242.112,242.7385,236.5627,242.1319,977900.0],["2026-02-12",242.7286,245.9906,240.4014,242.8778,1283000.0],["2026-02-13",243.8325,248.4171,243.6435,246.9851,847700.0],["2026-02-17",247.6132,251.3122,244.6321,244.6819,942000.0],["2026-02-18",245.2403,250.1157,244.0637,248.6102,815600.0],["2026-02-19",248.2613,250.4348,247.1346,250.4348,481500.0],["2026-02-20",251.4418,254.8217,248.3211,249.9064,1086300.0],["2026-02-23",249.4278,250.355,245.6291,246.3769,897000.0],["2026-02-24",245.3898,249.3979,245.3001,246.008,1086100.0],["2026-02-25",246.7358,251.0031,243.5952,250.8735,1090900.0],["2026-02-26",252.0899,254.9015,249.6771,253.9444,850700.0],["2026-02-27",252.3591,253.6652,250.6242,251.6013,844500.0],["2026-03-02",249.1686,250.6043,244.7716,247.0349,791300.0],["2026-03-03",242.8573,243.8643,239.7566,242.628,840800.0],["2026-03-04",243.4655,245.2103,240.943,242.3489,843600.0],["2026-03-05",239.2979,241.2422,234.6119,237.8024,991400.0],["2026-03-06",235.7385,235.8382,229.208,229.8261,983200.0],["2026-03-09",227.0544,227.4133,221.5508,227.0444,1185800.0],["2026-03-10",228.0713,228.0713,221.2815,221.4211,741400.0],["2026-03-11",220.9625,221.6704,216.4958,220.8927,1614700.0],["2026-03-12",219.6863,220.6833,211.5405,211.72,1370900.0],["2026-03-13",214.1727,216.8348,209.357,213.9334,1478400.0],["2026-03-16",216.3861,220.4041,215.7979,218.4001,853500.0],["2026-03-17",220.6534,222.3583,218.5896,219.4769,613300.0],["2026-03-18",216.1867,218.1309,213.3651,215.5785,608500.0],["2026-03-19",214.2525,218.8787,214.2525,217.2735,616400.0],["2026-03-20",215.9773,220.0951,215.399,219.3772,1580700.0],["2026-03-23",223.6146,223.7641,219.8857,220.3443,1218500.0],["2026-03-24",217.5925,224.3624,217.3233,221.0722,715200.0],["2026-03-25",223.7043,225.6585,219.8757,222.7173,692000.0],["2026-03-26",221.3414,225.5887,221.3314,222.7671,466500.0],["2026-03-27",221.8897,222.7272,218.0412,218.7491,860000.0],["2026-03-30",220.3443,221.6106,217.443,218.7291,460200.0],["2026-03-31",221.3513,221.7103,216.5257,220.474,715300.0],["2026-04-01",219.3772,221.7402,218.0312,219.2875,659000.0],["2026-04-02",216.8946,221.0522,215.2295,218.0611,763500.0],["2026-04-06",216.9843,219.776,216.0471,219.3174,376600.0],["2026-04-07",218.5297,220.1948,217.0641,218.5696,454100.0],["2026-04-08",223.6046,224.6814,221.8199,224.3624,469700.0],["2026-04-09",222.0792,223.804,220.3443,223.0862,517100.0],["2026-04-10",224.2826,224.2826,221.2018,221.9196,450800.0],["2026-04-13",221.2816,224.1829,220.105,224.1829,527300.0],["2026-04-14",223.1859,225.4392,222.817,224.163,640000.0],["2026-04-15",224.3325,225.848,219.9555,220.8428,839300.0],["2026-04-16",219.8558,221.0522,217.6124,219.3174,832200.0],["2026-04-17",221.4909,227.1541,218.7291,225.1201,600500.0],["2026-04-20",222.5877,225.7981,221.3314,225.7383,460600.0],["2026-04-21",225.5588,227.194,218.4899,218.7989,1203900.0],["2026-04-22",220.9226,224.4421,220.4141,222.8868,848600.0],["2026-04-23",223.0662,226.6655,220.0751,222.8569,432800.0],["2026-04-24",222.0991,223.6744,219.4869,221.142,446900.0],["2026-04-27",220.7731,222.3185,219.9754,221.5308,477100.0],["2026-04-28",223.3255,224.2427,217.5825,219.098,492200.0],["2026-04-29",217.3831,218.44,210.8227,212.0191,810500.0],["2026-04-30",211.9792,216.765,209.706,216.2366,952600.0],["2026-05-01",217.1438,217.6922,213.7639,213.7639,678900.0],["2026-05-04",211.9493,214.2126,211.4608,211.6203,545700.0],["2026-05-05",212.4678,213.4648,208.9881,212.3382,566800.0],["2026-05-06",214.3621,216.7251,213.1657,213.8237,617200.0],["2026-05-07",213.9234,215.6383,194.5611,213.066,557800.0],["2026-05-08",213.076,213.6642,206.356,206.8345,885200.0],["2026-05-11",205.2493,206.6152,200.4834,201.2512,1025900.0],["2026-05-12",205.329,212.5475,199.1474,210.2245,1822800.0],["2026-05-13",208.6392,211.9393,207.1835,210.4737,979800.0],["2026-05-14",211.5605,215.8477,210.6033,215.3392,1004300.0],["2026-05-15",214.7709,216.0072,210.703,211.4807,1392300.0],["2026-05-18",211.5605,217.1837,210.5036,212.2384,833700.0],["2026-05-19",211.5405,215.5486,209.9453,213.7839,794700.0],["2026-05-20",212.6373,216.3163,208.709,215.3293,856300.0],["2026-05-21",212.8566,219.1479,211.2215,219.0183,889500.0],["2026-05-22",219.3274,219.3274,214.6812,215.9275,645500.0],["2026-05-26",214.1528,216.1867,212.9364,215.6284,682400.0],["2026-05-27",216.3163,217.2535,211.3112,212.2384,564000.0],["2026-05-28",211.1218,216.436,208.3301,214.7609,861500.0],["2026-05-29",214.5217,214.5217,210.364,212.0989,1087500.0],["2026-06-01",211.8795,213.3152,209.5465,210.4438,702400.0],["2026-06-02",208.041,211.2414,207.1336,209.1377,600300.0],["2026-06-03",208.011,211.8297,208.011,209.5664,856600.0],["2026-06-04",214.0032,215.9674,211.2713,211.6103,998700.0],["2026-06-05",211.371,213.1956,210.1746,211.72,1132700.0],["2026-06-08",210.68,211.54,209.56,210.03,721500.0],["2026-06-09",211.59,214.38,210.21,212.88,858900.0],["2026-06-10",213.37,214.06,206.39,208.1,784800.0],["2026-06-11",208.02,209.2,204.39,207.22,646900.0],["2026-06-12",208.11,209.36,205.13,207.56,628300.0],["2026-06-15",209.28,209.62,205.68,205.93,676100.0],["2026-06-16",207.71,208.8,206.07,206.51,859100.0],["2026-06-17",205.21,207.89,198.01,199.4,1132500.0],["2026-06-18",199.34,203.05,199.34,202.61,1599100.0],["2026-06-22",201.55,202.04,198.94,200.4,1026800.0],["2026-06-23",202.39,203.62,201.53,203.21,863200.0],["2026-06-24",204.81,208.93,203.38,207.17,723700.0],["2026-06-25",208.47,214.54,207.74,210.6,837100.0],["2026-06-26",212.02,216.42,212.02,215.67,1232300.0],["2026-06-29",216.03,217.0,212.1,213.24,898000.0],["2026-06-30",212.54,212.54,206.32,210.57,832600.0],["2026-07-01",212.22,215.44,211.74,212.3,1079800.0],["2026-07-02",215.12,218.66,213.06,218.2,525300.0],["2026-07-06",217.69,218.115,212.11,213.28,620851.024571],["2026-07-07",216.41,217.21,213.31,215.39,567098.573774],["2026-07-08",213.33,217.81,209.05,209.49,604699.390446],["2026-07-09",207.77,216.49,207.15,216,1300547.467773],["2026-07-10",216.1,217.565,215.57,216,582912.20494],["2026-07-13",215.44,218.87,214.81,217.05,526000.318982],["2026-07-14",214.32,214.32,207.68,208.73,886066.783883],["2026-07-15",208.7,215.01,208.7,211.46,780334.788564],["2026-07-16",213.46,221.5,213.46,221.13,651824.119189],["2026-07-17",219.44,222.54,216.97,217.84,622367.442773],["2026-07-20",217.02,217.59,214.42,214.47,743567.472834],["2026-07-21",211,213.03,208.51,211.75,582060.951561],["2026-07-22",212.61,212.61,209.67,210.57,690626.562135],["2026-07-23",209.76,213.37,209.565,210.64,454353.204036],["2026-07-24",212.85,215.8979,211.785,214.07,511416.465409],["2026-07-27",215.77,220.14,215.77,218.4,715477.308821],["2026-07-28",222.45,230.65,222.45,230.34,872448.774387],["2026-07-29",230.02,235.66,229.725,234.83,922580.723999],["2026-07-30",230.8,235.2,228.76,231.21,824819.63424],["2026-07-31",228.38,230.13,227.67,228.4,827946.370071],["2026-08-03",230.86,235.41,229.675,232.64,776770.799448],["2026-08-04",230.05,233.495,229.035,232.85,910723.07844],["2026-08-05",233.94,233.94,227.99,232.71,922853.520994],["2026-08-06",214.54,231.78,214.54,231.78,1340482.457709],["2026-08-07",229.4,238.45,227.42,237.47,804014.632774],["2026-08-10",237.47,238.39,234.9997,236.09,193302.013258],["2026-08-11",238.7,241.39,237.13,238.23,651752.226917],["2026-08-12",234,237.07,233.01,236.6,648289.316667],["2026-08-13",237.27,237.625,234.145,236.07,566121.594601],["2026-08-14",236.54,238.24,232.43,233.28,646696.003597]]}