{"t":"THG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-10-11",13.734,14.3915,13.661,14.1724,6137300.0],["1995-10-12",14.3185,14.3915,14.0993,14.3915,1006900.0],["1995-10-13",14.9029,15.1951,14.8298,14.8298,1152100.0],["1995-10-16",14.7568,14.9029,14.5376,14.8298,436600.0],["1995-10-17",14.8298,14.8298,14.6837,14.7568,342400.0],["1995-10-18",14.6837,15.1221,14.6107,15.1221,805100.0],["1995-10-19",15.1951,15.4873,15.1221,15.2682,599200.0],["1995-10-20",15.1951,15.2682,15.1951,15.2682,265300.0],["1995-10-23",15.1951,15.1951,14.9029,14.9029,151800.0],["1995-10-24",14.9759,15.1221,14.9759,14.9759,165900.0],["1995-10-25",14.976,15.1221,14.976,15.1221,256700.0],["1995-10-26",14.9759,15.049,14.9029,14.9759,508400.0],["1995-10-27",14.5376,14.7568,14.4646,14.6107,238100.0],["1995-10-30",14.6107,14.6107,14.5376,14.5376,140700.0],["1995-10-31",14.5376,14.6837,14.3915,14.6837,254600.0],["1995-11-01",14.6107,15.3412,14.6107,15.049,179100.0],["1995-11-02",15.049,15.1221,14.976,15.1221,406700.0],["1995-11-03",15.1221,15.1221,14.8298,14.8298,259200.0],["1995-11-06",14.7568,14.7568,13.9532,14.3915,809900.0],["1995-11-07",14.1724,14.5376,14.1724,14.4646,351400.0],["1995-11-08",14.4646,14.6107,14.4646,14.5376,420300.0],["1995-11-09",14.5376,14.7568,14.5376,14.5376,387400.0],["1995-11-10",14.4646,14.5376,14.3915,14.4646,216400.0],["1995-11-13",14.3915,14.6107,14.3915,14.4646,330800.0],["1995-11-14",14.4646,14.4646,14.2454,14.3185,293900.0],["1995-11-15",14.3185,14.5376,14.2454,14.5376,254600.0],["1995-11-16",14.5376,14.8298,14.5376,14.7568,265700.0],["1995-11-17",14.6837,14.7568,14.6107,14.7568,213800.0],["1995-11-20",14.7568,14.9029,14.7568,14.7568,187100.0],["1995-11-21",14.7568,14.8298,14.4646,14.5376,264800.0],["1995-11-22",14.4646,14.9029,14.4646,14.6107,168200.0],["1995-11-24",14.6837,14.6837,14.4646,14.4646,38800.0],["1995-11-27",14.4646,14.8298,14.4646,14.8298,144400.0],["1995-11-28",14.9029,15.1221,14.7568,14.9029,165500.0],["1995-11-29",14.8298,15.049,14.8298,15.049,120300.0],["1995-11-30",14.976,15.4143,14.976,15.1951,195800.0],["1995-12-01",15.1951,15.3412,15.049,15.2682,125300.0],["1995-12-04",15.1951,15.5604,15.1951,15.5604,108500.0],["1995-12-05",15.5604,15.6334,15.4143,15.6334,172400.0],["1995-12-06",16.6562,16.7292,16.5101,16.5831,547700.0],["1995-12-07",16.5831,16.6562,16.2179,16.2909,164700.0],["1995-12-08",16.364,16.437,16.2179,16.2909,312600.0],["1995-12-11",16.437,16.5831,16.2179,16.2909,223300.0],["1995-12-12",16.364,16.5101,16.2909,16.5101,152800.0],["1995-12-13",16.5101,16.5101,16.0717,16.1448,165200.0],["1995-12-14",16.2179,16.2909,16.1448,16.2179,113100.0],["1995-12-15",16.2178,16.2178,15.6334,16.0717,135800.0],["1995-12-18",15.9257,15.9257,15.7065,15.7795,177900.0],["1995-12-19",15.7795,15.9256,15.4873,15.9256,110200.0],["1995-12-20",15.9256,15.9987,15.6334,15.6334,116000.0],["1995-12-21",15.4873,15.9256,15.3412,15.8526,157500.0],["1995-12-22",15.9256,16.1448,15.6334,15.8526,221200.0],["1995-12-26",15.9987,15.9987,15.8526,15.9256,69800.0],["1995-12-27",15.9256,15.9987,15.8526,15.8526,50400.0],["1995-12-28",15.7795,15.8526,15.7065,15.7795,187900.0],["1995-12-29",15.6334,15.8526,15.6334,15.7795,84600.0],["1996-01-02",15.6334,15.6334,14.976,15.2682,152500.0],["1996-01-03",15.3412,15.9987,15.1951,15.7065,213100.0],["1996-01-04",15.7795,15.8526,15.7065,15.7795,112800.0],["1996-01-05",15.6334,15.6334,15.5604,15.6334,86500.0],["1996-01-08",15.6334,15.6334,15.4873,15.5604,128900.0],["1996-01-09",15.6334,15.6334,15.3412,15.4143,151100.0],["1996-01-10",15.2682,15.3412,14.8298,15.049,278700.0],["1996-01-11",15.049,15.3412,14.7568,15.1951,319200.0],["1996-01-12",15.1951,15.6334,15.1951,15.6334,60600.0],["1996-01-15",15.6334,15.8526,15.5604,15.7065,100200.0],["1996-01-16",15.7065,15.9256,15.6334,15.7065,100600.0],["1996-01-17",15.7795,15.9987,15.7065,15.9987,220000.0],["1996-01-18",16.0717,16.2178,15.8526,16.0717,73000.0],["1996-01-19",15.9987,15.9987,15.7065,15.7065,142600.0],["1996-01-22",15.7795,15.7795,15.3412,15.3412,93800.0],["1996-01-23",15.4143,15.4143,15.1221,15.1221,87800.0],["1996-01-24",14.976,15.1221,14.5376,14.8298,313000.0],["1996-01-25",14.9759,15.1221,14.7568,14.9759,192400.0],["1996-01-26",15.1221,15.1221,14.9759,15.049,33900.0],["1996-01-29",15.1951,15.4873,14.976,15.1951,196600.0],["1996-01-30",15.2244,15.5904,15.1512,15.5904,169300.0],["1996-01-31",15.5172,15.7367,15.3708,15.5904,147800.0],["1996-02-01",15.6635,15.7367,15.5172,15.5172,140500.0],["1996-02-02",15.5904,15.5904,15.2244,15.444,83700.0],["1996-02-05",15.2976,15.7367,15.2244,15.6636,124500.0],["1996-02-06",15.7367,15.9563,15.6635,15.7367,174300.0],["1996-02-07",15.7368,15.9563,15.6636,15.9563,50100.0],["1996-02-08",15.9563,16.0295,15.3708,15.8831,360100.0],["1996-02-09",15.8831,15.8831,15.6636,15.8099,157400.0],["1996-02-12",15.7367,15.9563,15.7367,15.7367,497200.0],["1996-02-13",15.8831,16.3955,15.8831,16.3955,204600.0],["1996-02-14",16.3223,16.3955,15.8099,15.9563,90200.0],["1996-02-15",16.0295,16.0295,15.8099,15.8831,56400.0],["1996-02-16",15.9563,16.0295,15.8099,15.8831,79800.0],["1996-02-20",15.8099,15.9563,15.3708,15.3708,119400.0],["1996-02-21",15.2976,15.7367,15.2976,15.444,127500.0],["1996-02-22",15.3708,16.0295,15.3708,16.0295,179400.0],["1996-02-23",16.0295,16.0295,15.6636,15.8099,105300.0],["1996-02-26",15.7367,15.8099,15.5904,15.5904,48900.0],["1996-02-27",15.5172,15.7367,15.5172,15.5904,63700.0],["1996-02-28",15.7367,15.8099,15.5172,15.6636,179900.0],["1996-02-29",15.5904,16.0295,15.5904,15.8099,90900.0],["1996-03-01",15.8099,15.9563,15.7367,15.7367,196000.0],["1996-03-04",15.8099,15.8831,15.7367,15.8831,66900.0],["1996-03-05",15.8831,15.8831,15.6635,15.7367,72300.0],["1996-03-06",15.8099,15.8831,15.7367,15.8831,89500.0],["1996-03-07",15.8099,15.9563,15.8099,15.8831,96500.0],["1996-03-08",15.7367,15.7367,15.1512,15.2244,71400.0],["1996-03-11",15.2244,15.2976,15.078,15.1512,146300.0],["1996-03-12",15.078,15.1512,14.7852,14.8584,163700.0],["1996-03-13",14.8584,14.8584,14.4924,14.712,137800.0],["1996-03-14",14.7852,15.444,14.7852,15.2976,90300.0],["1996-03-15",15.1512,15.2244,14.7852,14.8584,60100.0],["1996-03-18",14.7852,15.0048,14.712,14.8584,45100.0],["1996-03-19",15.0048,15.0048,14.7852,15.0048,62400.0],["1996-03-20",15.0048,15.1512,14.7852,15.078,53600.0],["1996-03-21",15.078,15.1512,14.9316,15.0048,54500.0],["1996-03-22",14.8584,15.0048,14.7852,14.8584,61800.0],["1996-03-25",14.8584,15.078,14.8584,14.9316,53800.0],["1996-03-26",14.9316,15.2244,14.9316,15.1512,148800.0],["1996-03-27",15.2244,15.2976,15.1512,15.2244,48800.0],["1996-03-28",15.2244,15.5172,15.2244,15.5172,111500.0],["1996-03-29",15.7367,15.8099,15.444,15.444,114400.0],["1996-04-01",15.5904,15.5904,15.3708,15.5172,45400.0],["1996-04-02",15.5172,15.5172,15.3708,15.444,38900.0],["1996-04-03",15.1512,15.3708,15.1512,15.3708,36100.0],["1996-04-04",15.2976,15.3708,15.2976,15.3708,39600.0],["1996-04-08",15.2244,15.2976,15.078,15.1512,208500.0],["1996-04-09",15.2244,15.2976,15.1512,15.1512,93200.0],["1996-04-10",15.078,15.2976,15.078,15.2244,67900.0],["1996-04-11",15.1512,15.1512,14.7852,15.0048,65100.0],["1996-04-12",15.0048,15.1512,14.9316,15.078,39000.0],["1996-04-15",15.0048,15.1512,15.0048,15.1512,27900.0],["1996-04-16",15.2244,15.2244,14.8584,14.9316,77100.0],["1996-04-17",14.9316,15.2244,14.9316,15.078,274700.0],["1996-04-18",15.078,15.078,15.0048,15.078,58700.0],["1996-04-19",15.078,15.2976,15.0048,15.2244,94700.0],["1996-04-22",15.1512,15.2976,15.1512,15.1512,68300.0],["1996-04-23",15.1512,15.2976,15.0048,15.0048,138200.0],["1996-04-24",15.078,15.078,14.9316,15.0048,116100.0],["1996-04-25",15.078,15.078,15.0048,15.078,85100.0],["1996-04-26",15.0048,15.1512,15.0048,15.078,60100.0],["1996-04-29",15.034,15.1807,15.034,15.1073,61300.0],["1996-04-30",15.1807,15.3273,15.1807,15.254,138700.0],["1996-05-01",15.1807,15.3273,15.1073,15.254,65200.0],["1996-05-02",15.1807,15.254,14.8873,14.9607,96500.0],["1996-05-03",15.1073,15.254,15.034,15.034,132400.0],["1996-05-06",15.1073,15.4007,15.1073,15.3273,136000.0],["1996-05-07",15.254,15.474,15.254,15.474,85100.0],["1996-05-08",15.4007,15.6207,15.1073,15.5473,200900.0],["1996-05-09",15.694,15.694,15.1807,15.254,112200.0],["1996-05-10",15.4007,15.5473,15.4007,15.5473,142500.0],["1996-05-13",15.474,15.474,15.1807,15.4007,73400.0],["1996-05-14",15.474,15.6207,15.474,15.5473,77300.0],["1996-05-15",15.5474,15.6207,15.254,15.474,161700.0],["1996-05-16",15.3273,15.4007,15.254,15.3273,54800.0],["1996-05-17",15.3273,15.4007,15.254,15.3273,65900.0],["1996-05-20",15.3273,15.5474,15.3273,15.474,146300.0],["1996-05-21",15.474,15.5473,15.4007,15.5473,62800.0],["1996-05-22",15.5474,15.694,15.5474,15.694,85900.0],["1996-05-23",15.6207,15.694,15.5473,15.5473,93400.0],["1996-05-24",15.6207,15.7674,15.5474,15.694,127500.0],["1996-05-28",15.7674,15.8407,15.5474,15.6207,355500.0],["1996-05-29",15.6207,15.7674,15.6207,15.7674,75400.0],["1996-05-30",15.7674,16.2807,15.7674,16.2074,134800.0],["1996-05-31",16.0607,16.3541,15.5473,15.5473,129300.0],["1996-06-03",15.5474,15.7674,15.474,15.694,65100.0],["1996-06-04",15.6207,15.9874,15.6207,15.7674,100200.0],["1996-06-05",15.8407,15.914,15.6207,15.694,149800.0],["1996-06-06",15.694,15.7674,15.6207,15.6207,45600.0],["1996-06-07",15.474,15.694,15.3273,15.694,60000.0],["1996-06-10",15.6207,15.7674,15.6207,15.7674,94200.0],["1996-06-11",15.8407,15.914,15.694,15.694,58400.0],["1996-06-12",15.5474,15.8407,15.5474,15.8407,72600.0],["1996-06-13",15.8407,15.9874,15.8407,15.914,78500.0],["1996-06-14",15.9874,16.2807,15.914,16.0607,59000.0],["1996-06-17",16.134,16.2074,16.0607,16.134,47900.0],["1996-06-18",16.134,16.4274,16.134,16.4274,97100.0],["1996-06-19",16.2807,16.5741,16.2807,16.4274,184800.0],["1996-06-20",16.5007,16.5007,16.2807,16.4274,90400.0],["1996-06-21",16.4274,16.5007,16.3541,16.4274,133900.0],["1996-06-24",16.5007,16.6474,16.354,16.5007,94700.0],["1996-06-25",16.4274,16.9407,16.3541,16.6474,138100.0],["1996-06-26",16.6474,17.1608,16.6474,17.0141,83800.0],["1996-06-27",17.0141,17.0874,16.7941,17.0874,176800.0],["1996-06-28",17.0141,17.6741,17.0141,17.5274,116700.0],["1996-07-01",17.6008,17.6741,17.0874,17.1608,142400.0],["1996-07-02",17.1608,17.4541,17.0141,17.3808,79100.0],["1996-07-03",17.2341,17.3808,16.7941,17.0141,69700.0],["1996-07-05",17.0141,17.0141,16.6474,16.7207,29600.0],["1996-07-08",16.5741,16.7207,16.4274,16.5741,133900.0],["1996-07-09",16.5741,16.7574,16.5741,16.6474,188600.0],["1996-07-10",16.7941,16.9407,16.7207,16.7207,47200.0],["1996-07-11",16.7207,16.7207,16.354,16.5007,127100.0],["1996-07-12",16.5007,16.6474,16.4274,16.5741,97300.0],["1996-07-15",16.7207,16.7207,16.4274,16.6474,87600.0],["1996-07-16",16.5741,16.5741,16.354,16.5007,66200.0],["1996-07-17",16.5007,17.2341,16.5007,16.9407,95800.0],["1996-07-18",17.0141,17.1608,17.0141,17.0874,77300.0],["1996-07-19",17.1608,17.1608,16.8674,16.9407,32600.0],["1996-07-22",16.7941,16.7941,16.4274,16.5741,42400.0],["1996-07-23",16.7207,16.7207,16.4274,16.5741,48500.0],["1996-07-24",16.4274,16.6474,16.134,16.6474,44600.0],["1996-07-25",16.5741,16.7941,16.5007,16.5741,39900.0],["1996-07-26",16.6474,16.6474,16.5741,16.6474,20100.0],["1996-07-29",16.6474,16.6474,16.5741,16.5741,19500.0],["1996-07-30",16.6035,16.7504,16.6035,16.7504,25800.0],["1996-07-31",16.8973,17.4116,16.8973,17.4116,64300.0],["1996-08-01",17.3381,17.8524,17.1177,17.7789,86100.0],["1996-08-02",17.7055,17.8524,17.5585,17.5585,78600.0],["1996-08-05",17.5585,17.632,17.1912,17.1912,52500.0],["1996-08-06",17.1177,17.4851,17.1177,17.4851,50400.0],["1996-08-07",17.4116,17.9259,17.4116,17.8524,76800.0],["1996-08-08",17.8524,17.9993,17.7789,17.9258,70700.0],["1996-08-09",17.9259,18.2932,17.8524,18.2932,168500.0],["1996-08-12",18.3666,18.3666,18.2197,18.3666,78000.0],["1996-08-13",18.2197,18.4401,18.1462,18.3666,125800.0],["1996-08-14",18.3666,18.9544,18.2932,18.9544,206700.0],["1996-08-15",18.8074,18.9544,18.6605,18.9544,100700.0],["1996-08-16",18.8809,19.0278,18.8809,18.9544,109900.0],["1996-08-19",19.0278,19.0278,18.8074,18.8809,76000.0],["1996-08-20",18.8809,19.0278,18.8809,18.9544,39900.0],["1996-08-21",18.9544,18.9544,18.5136,18.5136,42200.0],["1996-08-22",18.6605,18.6605,18.0728,18.0728,43000.0],["1996-08-23",17.9258,18.0728,17.485,17.9993,141700.0],["1996-08-26",17.8524,18.2197,17.7054,18.1462,28000.0],["1996-08-27",18.0728,18.2932,17.9258,18.2197,52700.0],["1996-08-28",18.2932,18.4401,18.1462,18.3666,31500.0],["1996-08-29",18.3666,18.5136,18.2197,18.3666,58900.0],["1996-08-30",18.3666,18.3666,18.1462,18.1462,23500.0],["1996-09-03",17.9993,18.0728,17.7789,17.7789,17100.0],["1996-09-04",17.7055,17.7789,17.632,17.7055,26900.0],["1996-09-05",17.632,18.1462,17.632,18.0728,36500.0],["1996-09-06",18.6605,18.8075,18.4401,18.5871,155800.0],["1996-09-09",18.4401,18.5871,18.3667,18.4401,65900.0],["1996-09-10",18.3666,18.5136,18.2932,18.5136,114500.0],["1996-09-11",18.4401,18.734,18.4401,18.5136,45100.0],["1996-09-12",18.5136,18.6605,18.4401,18.5136,52600.0],["1996-09-13",18.4401,18.6605,18.4401,18.5136,92000.0],["1996-09-16",18.5136,18.6605,18.4401,18.6605,36200.0],["1996-09-17",18.587,18.8074,18.587,18.8074,51300.0],["1996-09-18",18.8074,19.3217,18.8074,19.1013,107800.0],["1996-09-19",19.0278,19.1013,18.8809,19.0278,67400.0],["1996-09-20",18.9544,18.9544,18.734,18.734,66200.0],["1996-09-23",18.734,18.734,18.5136,18.5136,107000.0],["1996-09-24",18.5136,18.8075,18.4401,18.734,74800.0],["1996-09-25",18.6605,18.734,18.587,18.6605,62100.0],["1996-09-26",18.587,18.8809,18.5136,18.6605,88300.0],["1996-09-27",18.734,19.1013,18.587,18.9544,65000.0],["1996-09-30",19.0278,19.2482,18.9544,19.1013,41100.0],["1996-10-01",19.1748,19.1748,18.8074,19.1748,73900.0],["1996-10-02",19.0278,19.3952,18.9544,19.3952,90900.0],["1996-10-03",19.3217,19.5421,19.2483,19.4687,57800.0],["1996-10-04",19.3952,20.2033,19.3952,20.2033,42900.0],["1996-10-07",20.1298,20.1298,19.5421,19.689,95600.0],["1996-10-08",19.5421,19.5421,19.1013,19.3952,39200.0],["1996-10-09",19.3217,19.4686,19.2482,19.2482,29900.0],["1996-10-10",19.1748,19.2482,19.1013,19.1748,29700.0],["1996-10-11",19.1013,19.3217,19.1013,19.1748,77700.0],["1996-10-14",19.1748,19.2482,19.1013,19.2482,36500.0],["1996-10-15",19.1748,19.2482,19.0278,19.1013,26600.0],["1996-10-16",19.0278,19.1013,18.734,18.8074,38700.0],["1996-10-17",18.8074,19.1013,18.8074,19.0278,36500.0],["1996-10-18",18.9544,18.9544,18.5136,18.5136,28300.0],["1996-10-21",18.4401,18.5136,18.2932,18.2932,50900.0],["1996-10-22",18.3666,18.6605,18.2932,18.6605,41100.0],["1996-10-23",18.6605,18.734,18.5136,18.6605,13900.0],["1996-10-24",18.6605,18.8809,18.587,18.6605,27100.0],["1996-10-25",18.6605,18.6605,18.5136,18.5871,26900.0],["1996-10-28",18.5136,18.6605,18.3667,18.4401,18700.0],["1996-10-29",18.2197,18.2932,17.9258,18.0728,50300.0],["1996-10-30",18.1022,18.5437,17.955,18.3966,39000.0],["1996-10-31",18.5437,18.7645,17.8815,17.8815,516700.0],["1996-11-01",17.955,18.6909,17.955,18.6909,126900.0],["1996-11-04",18.5437,18.9117,18.4701,18.8381,55800.0],["1996-11-05",18.9117,19.1324,18.6909,18.8381,72900.0],["1996-11-06",18.7645,18.7645,18.5437,18.5437,144900.0],["1996-11-07",18.5437,19.0588,18.5437,19.0588,74200.0],["1996-11-08",19.0588,19.2796,18.9852,19.2796,79800.0],["1996-11-11",19.206,19.3532,19.1324,19.3532,45100.0],["1996-11-12",19.2796,19.4268,19.1324,19.3532,61500.0],["1996-11-13",19.3532,19.5004,19.2796,19.5004,20100.0],["1996-11-14",19.4268,19.4268,19.2796,19.2796,24700.0],["1996-11-15",19.2796,19.5004,19.2796,19.2796,38800.0],["1996-11-18",19.2796,19.4268,19.0588,19.3532,32500.0],["1996-11-19",19.4268,19.4268,19.2796,19.4268,57800.0],["1996-11-20",19.4268,19.4268,19.2796,19.4268,52900.0],["1996-11-21",19.5004,19.5739,19.3532,19.4268,38100.0],["1996-11-22",19.3532,19.4268,19.2796,19.2796,30100.0],["1996-11-25",19.206,19.2796,19.1324,19.2796,59500.0],["1996-11-26",19.2796,19.2796,19.1324,19.2796,53100.0],["1996-11-27",19.206,19.5739,19.0588,19.3532,74100.0],["1996-11-29",19.4268,19.5004,19.3532,19.5004,26400.0],["1996-12-02",19.5004,19.5004,19.2796,19.4268,28300.0],["1996-12-03",19.4268,19.4268,19.1324,19.1324,36000.0],["1996-12-04",18.9853,18.9853,18.5437,18.5437,72800.0],["1996-12-05",18.4701,18.4701,18.0286,18.2494,91100.0],["1996-12-06",17.8815,18.1022,17.5871,18.0286,55200.0],["1996-12-09",18.323,18.7645,18.2494,18.5437,81100.0],["1996-12-10",18.5437,18.5437,18.0286,18.0286,127100.0],["1996-12-11",18.1758,18.9853,18.0654,18.7645,227700.0],["1996-12-12",18.9117,19.3532,18.9117,18.9852,147700.0],["1996-12-13",19.1324,19.1324,18.6173,18.7645,103200.0],["1996-12-16",18.7645,18.9117,18.6909,18.9117,37300.0],["1996-12-17",18.9117,18.9117,18.5437,18.6173,39100.0],["1996-12-18",19.4268,19.7211,18.9852,19.2796,653000.0],["1996-12-19",19.2796,19.2796,19.0588,19.2796,224800.0],["1996-12-20",19.2796,19.5004,19.206,19.4268,127300.0],["1996-12-23",19.3532,19.5004,19.3532,19.4268,115400.0],["1996-12-24",19.4268,19.5004,19.3532,19.5004,72100.0],["1996-12-26",19.4268,19.8683,19.4268,19.7211,88200.0],["1996-12-27",19.7947,19.7947,19.6475,19.7211,68900.0],["1996-12-30",19.7211,19.7211,19.5004,19.5739,53000.0],["1996-12-31",19.4268,19.7211,19.3532,19.7211,115900.0],["1997-01-02",19.5739,19.7947,19.4268,19.6475,111900.0],["1997-01-03",19.7211,20.0155,19.6475,19.9419,105100.0],["1997-01-06",19.7947,20.5306,19.7211,20.457,297600.0],["1997-01-07",20.457,20.457,20.089,20.3098,149900.0],["1997-01-08",19.9419,20.089,19.5739,19.7211,249500.0],["1997-01-09",19.7211,19.8683,19.6475,19.8683,108200.0],["1997-01-10",19.7211,19.7211,19.4268,19.6475,112500.0],["1997-01-13",19.5739,19.5739,19.206,19.2796,193600.0],["1997-01-14",19.206,19.8683,19.206,19.7211,96500.0],["1997-01-15",19.8683,19.9419,19.7947,19.8683,57700.0],["1997-01-16",19.8683,20.3098,19.7947,20.3098,156500.0],["1997-01-17",20.3098,20.457,20.2362,20.457,93400.0],["1997-01-20",20.457,20.7513,20.3834,20.6042,105600.0],["1997-01-21",20.8249,21.6344,20.8249,21.2664,499600.0],["1997-01-22",21.1193,21.8551,21.1193,21.7815,319500.0],["1997-01-23",21.7815,21.7815,21.4136,21.6344,284400.0],["1997-01-24",21.4872,21.5608,21.4136,21.5608,97300.0],["1997-01-27",21.4872,21.4872,20.8985,20.9721,332300.0],["1997-01-28",20.9721,21.1193,20.9721,20.9721,62100.0],["1997-01-29",20.9279,21.0752,20.9279,21.0016,37300.0],["1997-01-30",21.0016,21.1489,20.9279,21.1489,59800.0],["1997-01-31",21.1489,21.6648,21.0752,21.5911,69900.0],["1997-02-03",21.6648,21.9595,21.5174,21.8121,160200.0],["1997-02-04",21.8858,22.1069,21.7385,22.0332,87200.0],["1997-02-05",22.0332,22.1806,21.9595,22.1069,242300.0],["1997-02-06",22.0332,22.0332,21.1489,21.5911,237200.0],["1997-02-07",21.5911,22.4017,21.5911,22.328,220400.0],["1997-02-10",22.328,22.4017,22.0332,22.4017,142000.0],["1997-02-11",22.4753,22.4753,22.328,22.4753,91100.0],["1997-02-12",22.4754,23.2123,22.4017,22.9912,324500.0],["1997-02-13",22.9912,23.3596,22.9912,23.3596,185400.0],["1997-02-14",23.3596,23.3596,23.0649,23.1386,107200.0],["1997-02-18",23.2122,23.2122,22.6227,22.6227,99200.0],["1997-02-19",22.7701,22.7701,22.0332,22.328,101000.0],["1997-02-20",22.9912,23.7281,22.9175,23.2859,802300.0],["1997-02-21",23.2859,23.507,23.2123,23.4333,153600.0],["1997-02-24",23.3596,23.507,23.3596,23.507,102800.0],["1997-02-25",23.3596,23.507,23.2859,23.3596,35500.0],["1997-02-26",23.3596,23.4333,22.549,22.9175,139500.0],["1997-02-27",22.9912,22.9912,22.6964,22.6964,77200.0],["1997-02-28",22.6227,22.6227,22.0332,22.0332,181000.0],["1997-03-03",21.8858,21.9595,21.5174,21.8121,152100.0],["1997-03-04",21.9595,21.9595,21.8121,21.8858,142200.0],["1997-03-05",21.8121,21.8121,21.5911,21.6648,69400.0],["1997-03-06",21.7384,21.8121,21.5174,21.7384,46800.0],["1997-03-07",21.7384,21.8121,21.5911,21.7384,37100.0],["1997-03-10",21.8121,21.8121,21.5174,21.6648,121700.0],["1997-03-11",21.6648,21.8121,21.5911,21.6648,82200.0],["1997-03-12",21.6648,21.6648,21.0752,21.37,58200.0],["1997-03-13",21.2226,21.6648,21.0753,21.6648,146400.0],["1997-03-14",21.5174,21.5911,21.37,21.4437,85100.0],["1997-03-17",21.37,21.37,21.0016,21.2963,43100.0],["1997-03-18",21.2226,21.5174,21.2226,21.37,80400.0],["1997-03-19",21.37,21.4437,20.8542,20.9279,55500.0],["1997-03-20",20.9279,21.0016,20.7068,20.8542,53900.0],["1997-03-21",20.9279,20.9279,20.5594,20.7805,132000.0],["1997-03-24",20.7068,20.7805,20.412,20.6331,53800.0],["1997-03-25",20.7805,20.7805,20.5594,20.5594,79600.0],["1997-03-26",20.6331,20.6331,20.191,20.3383,159500.0],["1997-03-27",20.3384,20.7068,20.3384,20.6331,72700.0],["1997-03-31",20.412,20.7068,20.3384,20.7068,77400.0],["1997-04-01",20.5594,20.5594,20.412,20.5594,138500.0],["1997-04-02",20.4857,20.4857,20.3383,20.412,21300.0],["1997-04-03",20.2647,20.2647,20.0436,20.1173,41900.0],["1997-04-04",20.0436,20.191,19.8225,20.191,30400.0],["1997-04-07",20.2647,20.6331,20.2647,20.5594,30600.0],["1997-04-08",20.5594,20.7068,20.4857,20.5594,67100.0],["1997-04-09",20.412,20.412,20.191,20.191,26600.0],["1997-04-10",20.191,20.2647,20.0436,20.191,49900.0],["1997-04-11",19.9699,20.191,19.9699,20.0436,47700.0],["1997-04-14",19.9699,20.0436,19.7488,19.8225,50700.0],["1997-04-15",19.8962,20.191,19.8962,20.1173,105900.0],["1997-04-16",20.0436,20.191,19.7488,20.1173,45800.0],["1997-04-17",20.0436,20.191,19.8962,20.0436,32600.0],["1997-04-18",20.0436,20.191,20.0436,20.1173,27900.0],["1997-04-21",20.1173,20.2647,20.0436,20.0436,72500.0],["1997-04-22",20.0436,20.191,19.9699,20.0436,80200.0],["1997-04-23",20.191,20.191,20.0436,20.0436,18900.0],["1997-04-24",20.0436,20.2647,20.0436,20.0436,13900.0],["1997-04-25",20.1173,20.191,20.0436,20.1173,49000.0],["1997-04-28",20.1173,20.191,20.0436,20.1173,10700.0],["1997-04-29",20.3682,20.5896,20.3682,20.5896,66300.0],["1997-04-30",20.5896,21.3276,20.5896,21.2538,79400.0],["1997-05-01",21.2538,21.2538,20.7372,21.0324,41500.0],["1997-05-02",21.4014,21.4014,21.18,21.2538,63300.0],["1997-05-05",21.1062,21.2538,20.8848,21.2538,72000.0],["1997-05-06",21.4014,21.4014,21.1062,21.3276,34800.0],["1997-05-07",21.2538,21.2538,21.0324,21.18,31800.0],["1997-05-08",21.2538,21.3276,21.0324,21.2538,84200.0],["1997-05-09",21.1062,21.4014,21.1062,21.3276,94700.0],["1997-05-12",21.549,21.8441,21.549,21.6966,81900.0],["1997-05-13",21.7704,21.7704,21.1062,21.18,58400.0],["1997-05-14",21.3276,21.4014,21.0324,21.4014,68700.0],["1997-05-15",21.2538,21.3276,20.9586,21.2538,49000.0],["1997-05-16",21.4014,21.4014,20.8848,21.0324,38200.0],["1997-05-19",21.18,21.4752,20.9586,21.1062,63000.0],["1997-05-20",21.1062,21.1062,20.7372,20.8848,38300.0],["1997-05-21",20.9586,20.9586,20.5896,20.7372,97400.0],["1997-05-22",20.6634,20.811,20.5158,20.811,54300.0],["1997-05-23",20.7372,21.1062,20.6634,21.1062,39200.0],["1997-05-27",21.1062,21.3276,20.9586,21.2538,97100.0],["1997-05-28",21.4014,21.6965,21.4014,21.4752,116500.0],["1997-05-29",21.3276,21.4014,21.1062,21.1062,37200.0],["1997-05-30",20.9586,21.549,20.8848,21.4752,226200.0],["1997-06-02",21.6228,21.6966,21.4752,21.549,118200.0],["1997-06-03",21.4752,22.2131,21.3276,22.1393,159300.0],["1997-06-04",22.1393,22.3607,22.1393,22.2131,90300.0],["1997-06-05",22.2131,22.3607,21.9917,22.2131,130900.0],["1997-06-06",22.2131,22.4345,22.0655,22.2131,115800.0],["1997-06-09",21.9917,22.2869,21.8441,21.9179,102100.0],["1997-06-10",21.9179,22.3607,21.8441,21.9917,133600.0],["1997-06-11",22.0655,22.0655,21.9918,22.0655,145600.0],["1997-06-12",22.1393,23.3939,22.1393,23.3201,107700.0],["1997-06-13",23.4677,23.6153,22.7297,23.1725,260500.0],["1997-06-16",23.0987,23.0987,22.8035,22.8773,73400.0],["1997-06-17",22.8035,23.5415,22.6559,23.4677,372200.0],["1997-06-18",23.3939,23.6891,23.2463,23.6153,149700.0],["1997-06-19",23.6153,23.6153,23.3201,23.5415,43500.0],["1997-06-20",23.4677,23.6153,23.4677,23.5415,117100.0],["1997-06-23",23.4677,23.5415,23.2463,23.3201,111500.0],["1997-06-24",23.3201,23.357,22.8773,23.0249,35100.0],["1997-06-25",23.1725,23.3939,22.5821,22.8404,98100.0],["1997-06-26",22.8035,23.3939,22.6559,23.3939,116500.0],["1997-06-27",23.5415,23.8367,23.4677,23.5784,156300.0],["1997-06-30",23.5784,23.5784,23.2463,23.5415,93300.0],["1997-07-01",23.3939,23.4677,23.1725,23.4308,109500.0],["1997-07-02",23.4308,23.8367,23.3939,23.7998,284000.0],["1997-07-03",23.6522,23.9474,23.6522,23.8367,123500.0],["1997-07-07",23.8736,23.9105,23.8367,23.9105,226100.0],["1997-07-08",23.7629,24.2057,23.7629,24.2057,249800.0],["1997-07-09",24.2057,24.5747,24.1319,24.3533,257100.0],["1997-07-10",24.3533,24.3902,23.5415,23.9843,423100.0],["1997-07-11",24.0212,24.6485,23.9843,24.6116,415100.0],["1997-07-14",24.6116,24.7592,24.5747,24.6854,233000.0],["1997-07-15",24.7961,25.4971,24.7961,25.4971,205300.0],["1997-07-16",25.534,25.9768,25.534,25.6447,149300.0],["1997-07-17",25.6447,25.903,25.534,25.8661,121600.0],["1997-07-18",25.7185,25.7185,24.9437,25.0175,59800.0],["1997-07-21",25.0913,25.0913,24.5009,24.7961,264200.0],["1997-07-22",24.7223,24.7961,24.3164,24.7592,55800.0],["1997-07-23",24.9068,25.165,24.7592,25.0543,44500.0],["1997-07-24",25.165,25.3495,25.0913,25.2019,67000.0],["1997-07-25",25.165,25.8661,25.165,25.7185,40500.0],["1997-07-28",25.6447,25.7185,25.6447,25.7185,52100.0],["1997-07-29",25.6816,26.1244,25.6078,25.903,42800.0],["1997-07-30",25.9326,26.1912,25.6001,26.1542,133600.0],["1997-07-31",26.1173,26.265,26.0803,26.1542,51800.0],["1997-08-01",26.1542,26.1912,25.6371,25.674,78400.0],["1997-08-04",25.6371,25.9695,25.4893,25.9695,57900.0],["1997-08-05",25.9695,26.1173,25.9326,26.1173,93400.0],["1997-08-06",26.0065,26.0065,25.1938,25.5262,76100.0],["1997-08-07",25.5262,25.9326,24.9721,25.046,293600.0],["1997-08-08",25.0091,25.0829,24.0855,25.0829,96600.0],["1997-08-11",25.046,25.046,24.6766,24.8244,32800.0],["1997-08-12",24.8982,24.8982,24.5658,24.8244,62900.0],["1997-08-13",25.1199,25.1938,24.8243,25.1568,88400.0],["1997-08-14",25.0829,25.1568,24.9721,24.9721,68300.0],["1997-08-15",25.046,25.3046,24.9721,25.1568,77700.0],["1997-08-18",24.8244,24.9721,24.7874,24.8982,47100.0],["1997-08-19",24.8982,24.8982,24.0855,24.7135,82000.0],["1997-08-20",24.6027,25.0829,24.4919,25.046,80600.0],["1997-08-21",24.9352,25.046,24.6396,24.7505,61700.0],["1997-08-22",24.6766,24.7135,24.3811,24.4549,30500.0],["1997-08-25",24.3811,24.3811,24.0116,24.0855,79300.0],["1997-08-26",24.0116,24.0116,23.4575,23.7161,120600.0],["1997-08-27",23.7161,23.8639,23.6422,23.79,101000.0],["1997-08-28",23.7161,24.5288,23.7161,24.2333,86900.0],["1997-08-29",24.6766,24.6766,24.1594,24.4549,103100.0],["1997-09-02",24.418,25.3785,24.2702,25.3785,102600.0],["1997-09-03",25.4154,25.4893,25.1938,25.3785,260100.0],["1997-09-04",25.4154,25.4154,24.9721,25.046,49700.0],["1997-09-05",25.1938,25.5262,24.9352,25.2676,40700.0],["1997-09-08",25.1938,25.3046,24.8244,24.8982,143600.0],["1997-09-09",25.0091,25.046,24.8982,25.0091,85700.0],["1997-09-10",25.0091,25.0829,24.8982,24.8982,83400.0],["1997-09-11",24.8982,24.8982,24.3441,24.5288,37400.0],["1997-09-12",24.6766,24.8243,24.3441,24.3441,66300.0],["1997-09-15",24.3811,24.6396,24.2702,24.6027,84700.0],["1997-09-16",24.7135,25.1938,24.5658,25.1199,134300.0],["1997-09-17",25.2676,26.0434,25.2676,25.5262,626900.0],["1997-09-18",25.5632,25.8587,25.5262,25.7848,163500.0],["1997-09-19",25.8218,26.4498,25.8218,26.1542,131000.0],["1997-09-22",26.1542,26.5975,26.1542,26.4867,97700.0],["1997-09-23",26.4867,26.7453,25.7479,25.8218,132400.0],["1997-09-24",25.8218,26.2281,25.7479,26.1912,88800.0],["1997-09-25",26.2281,26.2651,25.4154,25.4154,118800.0],["1997-09-26",25.3785,25.7109,25.1199,25.7109,367700.0],["1997-09-29",25.8218,25.9326,25.6001,25.8587,151000.0],["1997-09-30",25.7848,26.0065,25.7848,25.9695,156900.0],["1997-10-01",25.9695,26.6714,25.7848,26.6345,269300.0],["1997-10-02",26.5975,27.2994,26.5975,27.2994,132100.0],["1997-10-03",27.2994,27.8905,27.2994,27.6319,532200.0],["1997-10-06",27.5949,28.0382,27.5949,28.0013,123800.0],["1997-10-07",28.3707,28.3707,27.8535,27.9643,129100.0],["1997-10-08",28.0382,28.149,27.7058,27.7427,118700.0],["1997-10-09",27.8904,28.814,27.6688,28.6662,148100.0],["1997-10-10",28.5184,28.9617,28.2599,28.777,286100.0],["1997-10-13",28.7401,29.4789,28.4446,29.2203,212100.0],["1997-10-14",29.0726,29.0726,28.5554,28.5554,197000.0],["1997-10-15",28.5184,28.6662,28.4076,28.4815,98100.0],["1997-10-16",28.5923,28.814,28.2968,28.4446,69700.0],["1997-10-17",28.4076,28.5554,27.7058,27.8535,91600.0],["1997-10-20",28.4446,28.4446,28.2599,28.3707,73000.0],["1997-10-21",28.2968,28.5185,28.149,28.2599,66100.0],["1997-10-22",28.2599,28.3707,28.2599,28.3707,67200.0],["1997-10-23",28.2229,28.2229,27.2625,27.7057,170200.0],["1997-10-24",27.8535,28.1121,27.7796,28.0752,170300.0],["1997-10-27",28.0382,28.0752,26.893,27.0777,75400.0],["1997-10-28",26.302,27.4472,25.3415,27.3363,142700.0],["1997-10-29",27.1886,27.4472,27.1886,27.3733,68700.0],["1997-10-30",27.3659,27.3659,26.8481,27.07,87300.0],["1997-10-31",27.181,27.8096,27.181,27.7357,126800.0],["1997-11-03",27.5878,28.9561,27.5878,28.5123,154600.0],["1997-11-04",28.3644,28.9931,28.2904,28.4383,114800.0],["1997-11-05",28.4014,28.4383,27.9576,28.1795,58300.0],["1997-11-06",28.1425,28.9191,28.1425,28.8821,47400.0],["1997-11-07",28.7342,28.7342,28.3644,28.5493,62700.0],["1997-11-10",28.4753,28.5493,28.4383,28.5123,11300.0],["1997-11-11",28.5123,28.7712,28.5123,28.6232,30700.0],["1997-11-12",28.4753,28.6232,28.2534,28.5493,126000.0],["1997-11-13",28.4753,28.5863,28.1425,28.1425,17400.0],["1997-11-14",28.1795,28.6602,28.1055,28.5862,39600.0],["1997-11-17",28.4014,28.6972,28.4014,28.6232,98000.0],["1997-11-18",28.7342,28.9561,28.5123,28.6232,25100.0],["1997-11-19",28.5493,28.7712,28.4383,28.7342,19800.0],["1997-11-20",28.8081,29.3628,28.6602,29.104,70000.0],["1997-11-21",29.141,29.4368,29.03,29.2889,113300.0],["1997-11-24",29.2149,29.2889,28.9191,28.9561,110400.0],["1997-11-25",29.067,29.067,28.5493,28.6232,79200.0],["1997-11-26",28.5862,28.9191,28.5493,28.8451,36700.0],["1997-11-28",28.6972,28.7342,28.6232,28.6972,11500.0],["1997-12-01",28.6972,29.5847,28.6972,29.5478,64100.0],["1997-12-02",29.5477,29.5477,28.6232,28.8081,148000.0],["1997-12-03",28.9561,29.2519,28.9561,29.2519,85000.0],["1997-12-04",29.3628,29.5847,29.2149,29.5108,85400.0],["1997-12-05",29.4738,29.7327,29.3998,29.6217,61100.0],["1997-12-08",29.4738,29.6957,29.2889,29.3628,86500.0],["1997-12-09",29.3629,29.3998,28.9931,28.9931,33900.0],["1997-12-10",29.141,29.4368,29.067,29.2149,30900.0],["1997-12-11",29.3259,29.3259,28.5493,28.9931,59900.0],["1997-12-12",29.067,29.5478,28.993,29.3259,25900.0],["1997-12-15",29.2889,29.5847,29.1779,29.5847,31700.0],["1997-12-16",29.5847,29.7696,29.2889,29.5478,68100.0],["1997-12-17",29.5847,29.6587,29.5478,29.6217,128500.0],["1997-12-18",29.5847,29.5847,29.3629,29.3998,40700.0],["1997-12-19",29.2889,29.2889,28.7711,28.8081,111300.0],["1997-12-22",28.6602,29.3629,28.5863,29.2889,132600.0],["1997-12-23",29.5108,29.8806,29.3629,29.5478,100300.0],["1997-12-24",29.3998,29.5108,28.8081,28.8081,24300.0],["1997-12-26",28.7712,28.7712,28.5123,28.5493,21300.0],["1997-12-29",28.6232,28.993,28.3089,28.9191,335000.0],["1997-12-30",28.993,29.5478,28.993,29.5478,27300.0],["1997-12-31",29.6957,30.1764,29.5108,29.5478,76900.0],["1998-01-02",29.5847,29.6217,29.3629,29.5478,120500.0],["1998-01-05",29.4738,29.6957,29.4368,29.5108,237400.0],["1998-01-06",29.5108,29.6587,29.2149,29.4368,401600.0],["1998-01-07",29.4368,29.4368,28.7342,28.7342,60000.0],["1998-01-08",28.6232,28.6602,27.6617,27.9576,122400.0],["1998-01-09",27.9206,27.9206,26.4783,26.4783,218300.0],["1998-01-12",25.147,26.0346,25.0361,26.0346,390000.0],["1998-01-13",26.0346,26.4044,25.9606,26.3304,112100.0],["1998-01-14",26.4414,27.0331,26.3674,27.0331,67500.0],["1998-01-15",27.181,27.3659,26.8481,27.181,142000.0],["1998-01-16",27.07,27.6617,26.6632,27.144,107100.0],["1998-01-20",27.218,28.1055,27.218,27.8466,249100.0],["1998-01-21",28.4013,29.4738,28.4013,29.141,453800.0],["1998-01-22",29.067,29.104,28.8821,28.9561,224000.0],["1998-01-23",28.9561,29.5847,28.7342,29.5108,271100.0],["1998-01-26",29.4738,29.5108,29.3629,29.4738,114700.0],["1998-01-27",29.4738,29.9176,29.2889,29.9176,129300.0],["1998-01-28",29.8066,30.916,29.8066,30.7311,159500.0],["1998-01-29",30.6497,31.316,30.3906,31.242,181500.0],["1998-01-30",31.242,31.39,30.6497,31.1679,90600.0],["1998-02-02",31.316,32.2044,31.0939,32.0563,141500.0],["1998-02-03",31.9823,32.3895,31.5381,32.0193,133900.0],["1998-02-04",32.0193,32.3525,31.9453,32.1304,69000.0],["1998-02-05",32.1674,32.2784,31.7602,32.2044,246200.0],["1998-02-06",32.2044,32.2414,31.5381,31.7602,45400.0],["1998-02-09",31.9083,32.3895,31.7972,32.3155,60300.0],["1998-02-10",32.2784,33.0558,32.1304,33.0558,129700.0],["1998-02-11",33.0558,33.9812,32.4635,33.9442,177600.0],["1998-02-12",33.9442,34.2033,33.0928,33.9072,90900.0],["1998-02-13",34.0552,35.3878,33.8331,35.2398,275100.0],["1998-02-17",35.2398,36.2762,35.2398,36.2022,273800.0],["1998-02-18",35.2398,36.4983,35.1287,36.2762,374800.0],["1998-02-19",36.2392,36.8315,35.9061,36.7574,155100.0],["1998-02-20",36.7574,38.4232,36.7574,37.2016,212400.0],["1998-02-23",36.7574,36.7574,35.684,36.0911,194400.0],["1998-02-24",36.0911,36.0911,35.4249,35.9801,165100.0],["1998-02-25",36.0541,36.1282,35.6469,35.9801,87800.0],["1998-02-26",35.9801,36.3132,35.9801,35.9801,128900.0],["1998-02-27",35.9801,36.8685,35.9801,36.4243,226900.0],["1998-03-02",36.4243,36.6834,36.2762,36.5354,37000.0],["1998-03-03",36.3873,37.3127,36.0541,36.4613,287400.0],["1998-03-04",36.4613,37.2387,36.4243,37.1646,48000.0],["1998-03-05",37.0536,37.0536,36.4243,36.5724,180000.0],["1998-03-06",36.7204,37.2387,36.5353,37.0166,182200.0],["1998-03-09",36.9055,37.1276,36.9055,36.9795,54200.0],["1998-03-10",36.9425,37.7569,36.8685,37.3867,42100.0],["1998-03-11",37.3867,37.3867,37.1646,37.2757,36300.0],["1998-03-12",37.2016,37.979,36.9425,37.942,43100.0],["1998-03-13",37.905,37.905,37.3127,37.7569,228500.0],["1998-03-16",37.7199,37.905,37.3127,37.8309,77600.0],["1998-03-17",37.7199,38.3492,37.4237,38.2751,95300.0],["1998-03-18",38.1641,38.4972,38.016,38.3121,96100.0],["1998-03-19",38.3862,38.4972,38.09,38.3492,77600.0],["1998-03-20",38.2751,38.2751,38.053,38.1641,44300.0],["1998-03-23",38.09,38.5713,37.4978,38.2381,111800.0],["1998-03-24",38.3862,39.2005,38.2381,38.7193,105400.0],["1998-03-25",38.7193,39.3116,38.6453,38.6823,116400.0],["1998-03-26",38.6083,38.8304,38.09,38.2381,127400.0],["1998-03-27",38.1641,38.3492,37.8309,37.8309,115400.0],["1998-03-30",37.3867,37.8309,37.3867,37.8309,58800.0],["1998-03-31",38.2011,38.2011,37.7569,37.8309,121900.0],["1998-04-01",37.7569,37.7569,37.3867,37.5718,99800.0],["1998-04-02",37.6458,39.9409,37.6088,39.7188,127900.0],["1998-04-03",39.6447,39.6447,38.7563,38.9414,127000.0],["1998-04-06",39.0525,39.3856,38.5713,38.6453,125000.0],["1998-04-07",38.5713,38.9044,38.09,38.3492,41300.0],["1998-04-08",37.979,38.6083,37.7939,38.4232,90200.0],["1998-04-09",38.4232,38.5712,37.905,38.1641,51700.0],["1998-04-13",38.6083,39.4041,38.4232,38.5342,126900.0],["1998-04-14",38.4232,38.9414,38.053,38.8304,71600.0],["1998-04-15",38.9044,38.9044,38.4232,38.5712,37600.0],["1998-04-16",38.4972,38.5712,38.2381,38.4602,65900.0],["1998-04-17",38.5342,39.6818,38.4972,39.6818,71000.0],["1998-04-20",39.6077,39.7188,39.1265,39.6077,72300.0],["1998-04-21",39.6447,39.6447,39.0895,39.1265,44200.0],["1998-04-22",39.0525,39.7558,39.0525,39.2005,81500.0],["1998-04-23",39.0525,39.0525,37.942,37.979,52200.0],["1998-04-24",37.8309,38.09,37.2016,37.5718,123100.0],["1998-04-27",37.4608,37.4608,36.2392,36.3133,356600.0],["1998-04-28",36.4613,36.9055,36.3132,36.3873,129000.0],["1998-04-29",36.454,36.9726,36.3058,36.8985,68000.0],["1998-04-30",36.8985,37.306,36.6762,37.1208,131600.0],["1998-05-01",37.269,37.7506,37.1949,37.6765,100900.0],["1998-05-04",37.5283,38.6397,37.5283,38.4174,83500.0],["1998-05-05",38.3063,38.6027,38.2322,38.5656,91300.0],["1998-05-06",38.5286,39.1213,38.5286,38.862,236200.0],["1998-05-07",38.7879,38.7879,38.4915,38.6397,60900.0],["1998-05-08",38.5656,40.0845,38.5286,39.3436,166700.0],["1998-05-11",39.1954,39.5288,39.1213,39.4177,162400.0],["1998-05-12",39.3065,39.3065,39.0843,39.1584,75200.0],["1998-05-13",39.1213,39.5659,39.1213,39.2695,65800.0],["1998-05-14",39.3066,39.4177,38.6768,39.1954,39400.0],["1998-05-15",38.899,38.899,38.3063,38.3063,39300.0],["1998-05-18",38.3804,38.3804,37.8617,38.2692,93500.0],["1998-05-19",38.1952,38.2693,38.084,38.1581,58000.0],["1998-05-20",38.2692,39.1213,38.2692,39.1213,40300.0],["1998-05-21",39.1213,39.3807,38.5286,38.5656,62200.0],["1998-05-22",38.4915,38.6027,37.5283,37.6765,77700.0],["1998-05-26",37.8247,38.862,37.6765,37.9358,94100.0],["1998-05-27",37.4913,37.4913,36.7504,37.0467,54200.0],["1998-05-28",36.9356,37.1579,36.8985,36.8985,52100.0],["1998-05-29",36.8244,37.269,36.8244,37.1578,57300.0],["1998-06-01",37.0467,38.084,36.8615,37.5654,66900.0],["1998-06-02",37.4913,37.9358,37.4913,37.6765,40100.0],["1998-06-03",37.7506,37.7506,37.3431,37.4913,94000.0],["1998-06-04",37.1949,41.1959,36.8615,41.1959,476200.0],["1998-06-05",40.8996,42.048,39.4918,42.011,537900.0],["1998-06-08",40.8996,42.9742,40.3809,42.7519,743100.0],["1998-06-09",42.6778,43.4188,42.0851,42.2703,425100.0],["1998-06-10",42.1591,42.7519,41.8998,42.3444,238800.0],["1998-06-11",40.0104,40.6032,38.899,39.5659,657700.0],["1998-06-12",39.64,39.8623,36.9726,38.6397,689600.0],["1998-06-15",38.4915,38.5286,37.1208,37.1949,377900.0],["1998-06-16",37.269,37.4913,37.1578,37.3431,461500.0],["1998-06-17",37.2319,38.2692,36.7503,38.047,333300.0],["1998-06-18",38.084,38.2692,37.269,37.306,216700.0],["1998-06-19",37.3801,37.6395,36.454,36.7133,267800.0],["1998-06-22",36.7503,37.6394,36.7503,37.1208,202100.0],["1998-06-23",37.2319,37.9358,37.1949,37.7876,206400.0],["1998-06-24",37.9358,38.2322,37.8247,37.9729,152500.0],["1998-06-25",37.9358,38.2322,37.7135,37.7506,178300.0],["1998-06-26",37.4913,37.6024,37.0097,37.1578,201000.0],["1998-06-29",37.4913,38.6027,37.4913,38.3433,101800.0],["1998-06-30",38.4174,38.5656,38.2693,38.5286,171400.0],["1998-07-01",38.5286,39.0472,38.4915,38.9731,222600.0],["1998-07-02",38.8991,38.9731,38.5286,38.5286,144700.0],["1998-07-06",38.6027,39.1213,38.4545,39.0843,190900.0],["1998-07-07",39.0472,39.0843,38.7138,38.7138,115600.0],["1998-07-08",38.6027,38.899,38.6027,38.862,131600.0],["1998-07-09",38.7509,39.1213,38.7509,39.1213,151100.0],["1998-07-10",39.0472,39.5288,39.0472,39.0843,163800.0],["1998-07-13",39.0843,39.3807,38.9361,39.0843,66400.0],["1998-07-14",39.0843,39.4177,39.0102,39.2695,92100.0],["1998-07-15",39.3436,39.3436,38.4174,38.9731,122500.0],["1998-07-16",38.862,39.1954,38.6768,39.0102,35400.0],["1998-07-17",38.9361,39.0472,38.899,39.0102,26600.0],["1998-07-20",39.0472,39.0472,38.3804,38.7138,40600.0],["1998-07-21",38.6397,38.9731,38.6397,38.899,60400.0],["1998-07-22",39.3436,39.64,38.5286,38.7138,112100.0],["1998-07-23",38.6027,39.0472,38.3063,38.862,204800.0],["1998-07-24",38.7879,38.8991,37.0838,37.3801,94000.0],["1998-07-27",37.306,37.7876,37.306,37.7876,60600.0],["1998-07-28",37.7876,37.7876,37.3801,37.5283,91700.0],["1998-07-29",37.5654,37.8247,37.0097,37.7506,134400.0],["1998-07-30",37.7432,37.7432,37.2612,37.4466,60200.0],["1998-07-31",38.4106,40.3014,38.4106,39.6711,258100.0],["1998-08-03",39.6711,40.561,39.6711,40.1531,295500.0],["1998-08-04",40.3014,40.5239,38.7813,38.8554,199100.0],["1998-08-05",38.7072,39.7082,38.6701,38.7813,170200.0],["1998-08-06",38.633,39.9677,38.5589,39.7453,263700.0],["1998-08-07",39.8936,40.4868,39.115,39.1521,208400.0],["1998-08-10",39.115,40.079,39.115,39.8936,127400.0],["1998-08-11",39.3374,40.4868,38.9296,39.8936,161800.0],["1998-08-12",40.0419,41.3025,40.0419,40.9317,197700.0],["1998-08-13",41.1171,41.4508,39.6711,40.8946,165000.0],["1998-08-14",40.8576,41.7474,40.4497,40.7834,237200.0],["1998-08-17",40.6721,40.9317,40.1902,40.4868,90900.0],["1998-08-18",40.598,40.7834,40.2643,40.2643,90500.0],["1998-08-19",40.4497,41.0429,40.4497,40.8946,169800.0],["1998-08-20",44.1944,44.6393,42.7113,42.7855,459200.0],["1998-08-21",42.6743,42.6743,41.7474,42.2664,173500.0],["1998-08-24",42.1923,42.8597,41.8957,41.8957,144100.0],["1998-08-25",42.044,42.4889,41.8957,42.044,108200.0],["1998-08-26",42.1923,42.1923,40.7834,41.0058,188800.0],["1998-08-27",40.8946,40.8946,38.4847,38.5218,115400.0],["1998-08-28",38.633,38.7813,37.0758,38.0027,112500.0],["1998-08-31",37.8544,37.8915,34.9996,35.3703,142600.0],["1998-09-01",35.222,35.7411,34.5917,35.6669,131400.0],["1998-09-02",35.5557,37.2612,35.4816,36.7051,130600.0],["1998-09-03",36.8163,36.8163,35.704,35.704,136100.0],["1998-09-04",35.704,35.8523,33.9614,33.9985,113500.0],["1998-09-08",34.5917,36.4826,34.5917,36.4826,129100.0],["1998-09-09",36.6309,37.15,36.4455,37.15,198100.0],["1998-09-10",37.0016,37.0016,35.9265,36.0006,104200.0],["1998-09-11",35.8894,36.7792,35.8894,36.3343,84700.0],["1998-09-14",36.186,37.8915,36.186,37.8544,77000.0],["1998-09-15",38.5588,38.5588,37.669,38.0769,125800.0],["1998-09-16",38.2252,38.2252,37.7061,37.7432,223200.0],["1998-09-17",37.7432,37.7432,36.8534,36.9275,126500.0],["1998-09-18",36.9275,37.1871,36.7051,36.9275,58700.0],["1998-09-21",36.8534,36.8534,35.5928,36.186,169900.0],["1998-09-22",36.2231,36.4085,36.1119,36.1119,79100.0],["1998-09-23",36.2602,38.2993,36.2231,38.2252,106500.0],["1998-09-24",38.0769,38.0769,36.4455,36.7792,155500.0],["1998-09-25",36.6309,36.6309,34.9996,35.0367,337000.0],["1998-09-28",35.0366,35.7782,34.9996,35.1849,172500.0],["1998-09-29",35.5186,35.5928,34.703,34.9625,104100.0],["1998-09-30",34.8142,35.4445,33.3312,35.3703,409600.0],["1998-10-01",34.703,34.74,32.4784,32.5155,343500.0],["1998-10-02",32.4413,32.4413,29.1787,30.4392,570500.0],["1998-10-05",30.2909,30.5876,29.2157,29.3641,171500.0],["1998-10-06",29.364,29.7719,27.2878,27.2878,308700.0],["1998-10-07",26.5463,26.6204,24.9149,24.9891,742100.0],["1998-10-08",24.6925,24.6925,22.7646,23.2836,440200.0],["1998-10-09",23.1353,24.3217,22.987,23.6914,428800.0],["1998-10-12",24.3217,25.6194,24.2847,25.4711,464900.0],["1998-10-13",25.3228,25.6935,23.951,24.2476,226900.0],["1998-10-14",24.47,25.0633,24.47,24.7667,260300.0],["1998-10-15",24.7666,25.8418,24.2476,25.8418,201000.0],["1998-10-16",25.2486,25.2486,24.0622,24.6183,638000.0],["1998-10-19",24.6184,27.1766,24.5442,26.398,442000.0],["1998-10-20",26.5463,27.399,26.5463,26.6946,315300.0],["1998-10-21",26.5834,27.4361,26.0272,27.1395,185500.0],["1998-10-22",27.2878,27.881,27.2137,27.3249,94700.0],["1998-10-23",27.4732,27.7698,26.7317,27.0653,105900.0],["1998-10-26",27.2137,27.362,26.2497,26.6575,100300.0],["1998-10-27",26.9912,29.2157,26.9541,28.4371,431500.0],["1998-10-28",28.4001,28.6596,27.6956,27.881,182000.0],["1998-10-29",27.9107,28.1705,27.688,27.9478,212300.0],["1998-10-30",29.0984,30.1747,28.8015,29.6922,314200.0],["1998-11-02",29.5438,30.9913,29.0984,30.9542,166100.0],["1998-11-03",30.8057,30.8057,29.618,29.9521,198800.0],["1998-11-04",30.0263,30.8799,29.9892,30.8799,297900.0],["1998-11-05",31.0284,32.179,31.0284,31.8449,183600.0],["1998-11-06",32.4388,33.5151,32.4017,32.6243,173900.0],["1998-11-09",32.5872,32.6244,31.1769,31.1769,151700.0],["1998-11-10",31.4738,31.9192,30.4717,30.4717,407800.0],["1998-11-11",30.8428,31.3624,30.4346,30.583,209200.0],["1998-11-12",30.7315,30.7315,28.8386,29.6922,260200.0],["1998-11-13",29.5809,30.5088,29.5067,30.3232,180200.0],["1998-11-16",30.3603,31.3996,30.3603,30.6201,73900.0],["1998-11-17",30.6201,31.4738,30.3974,31.214,181800.0],["1998-11-18",31.214,31.214,29.8778,30.0263,218300.0],["1998-11-19",30.1005,30.8799,30.1005,30.2861,536700.0],["1998-11-20",30.3974,31.1769,30.3974,31.1769,173100.0],["1998-11-23",31.3253,32.6615,31.3253,32.0305,127200.0],["1998-11-24",32.1419,33.1069,32.1047,32.8842,179300.0],["1998-11-25",32.8841,32.8841,32.2903,32.513,43000.0],["1998-11-27",32.4388,32.7357,32.3645,32.6615,50300.0],["1998-11-30",32.5872,33.4038,32.4759,32.7728,173700.0],["1998-12-01",32.5872,32.9213,31.9934,32.0305,217600.0],["1998-12-02",32.0305,32.4759,31.5109,32.3645,150600.0],["1998-12-03",32.2161,32.3274,31.4738,31.548,312700.0],["1998-12-04",31.6222,32.513,31.6222,32.3274,250400.0],["1998-12-07",32.4759,33.9976,32.4759,33.9976,148400.0],["1998-12-08",33.8863,34.9997,32.9213,33.3667,217400.0],["1998-12-09",33.3667,33.5522,32.9955,33.478,142400.0],["1998-12-10",33.3295,33.478,32.7357,33.1811,209800.0],["1998-12-11",33.1811,33.1811,32.3645,32.5872,147400.0],["1998-12-14",32.2161,32.6244,32.179,32.3645,187000.0],["1998-12-15",32.2161,32.4017,31.6593,32.2903,243800.0],["1998-12-16",32.2161,32.5872,32.1047,32.2161,130000.0],["1998-12-17",32.1418,32.8099,32.0676,32.7728,182800.0],["1998-12-18",32.8099,33.5151,32.8099,33.0326,158200.0],["1998-12-21",32.7728,33.7749,32.7728,33.5522,176600.0],["1998-12-22",33.6265,34.2203,33.3667,33.3667,83900.0],["1998-12-23",33.478,33.478,32.6615,32.6615,114000.0],["1998-12-24",32.6986,32.6986,32.4017,32.6615,23000.0],["1998-12-28",32.5501,33.2182,32.5501,33.0326,178800.0],["1998-12-29",32.9955,33.5522,32.7357,33.2924,102300.0],["1998-12-30",33.2553,33.8492,33.2182,33.6265,117200.0],["1998-12-31",33.5522,34.443,33.5522,34.3688,64200.0],["1999-01-04",34.2203,34.777,33.9605,34.3688,140100.0],["1999-01-05",34.0719,34.0719,33.2182,33.2553,180900.0],["1999-01-06",33.4038,34.1461,33.4038,33.6265,762600.0],["1999-01-07",33.478,33.5151,32.9584,32.9584,298400.0],["1999-01-08",32.847,33.5151,32.7357,33.0326,284800.0],["1999-01-11",33.2924,33.4038,32.5501,33.1069,359500.0],["1999-01-12",32.9955,33.1068,32.4388,32.7357,215100.0],["1999-01-13",32.6615,33.1068,31.9192,32.7357,278100.0],["1999-01-14",32.847,33.0326,32.4017,32.4388,254500.0],["1999-01-15",32.4388,33.478,32.4017,33.1811,285000.0],["1999-01-19",33.4038,33.9976,33.1811,33.812,144800.0],["1999-01-20",33.6636,33.7007,33.1811,33.1811,104500.0],["1999-01-21",33.1068,33.5151,32.9955,33.3295,258200.0],["1999-01-22",33.2553,33.7378,33.2553,33.2924,176800.0],["1999-01-25",33.2182,33.2553,32.4759,32.5501,39800.0],["1999-01-26",32.5872,32.5872,31.8449,31.9563,155700.0],["1999-01-27",32.0676,32.2161,31.4738,31.5109,78900.0],["1999-01-28",31.4738,31.8449,31.4738,31.8078,307400.0],["1999-01-29",31.6965,33.1068,31.6965,32.0305,145400.0],["1999-02-01",32.0305,32.5872,31.9934,32.513,174600.0],["1999-02-02",32.4388,32.513,31.8449,32.1419,270700.0],["1999-02-03",32.0676,32.0676,31.6222,31.7336,175900.0],["1999-02-04",31.8449,31.8449,31.0284,31.6965,184900.0],["1999-02-05",31.548,31.548,29.4324,29.8036,507000.0],["1999-02-08",29.8036,30.583,29.5438,30.3974,292900.0],["1999-02-09",30.3974,31.1026,30.3603,30.7686,259500.0],["1999-02-10",30.6572,31.548,30.3603,31.548,403100.0],["1999-02-11",31.5109,32.0305,31.1397,31.1397,166800.0],["1999-02-12",30.9913,30.9913,30.583,30.6572,476500.0],["1999-02-16",30.6572,31.3253,30.6572,31.1397,328600.0],["1999-02-17",31.1397,31.1397,30.5088,30.5459,121900.0],["1999-02-18",30.6944,32.2161,30.6944,31.2882,172600.0],["1999-02-19",31.3253,31.3253,30.7315,30.9171,307500.0],["1999-02-22",30.9171,32.2161,30.9171,31.7707,179000.0],["1999-02-23",31.8078,31.8449,31.214,31.3253,160200.0],["1999-02-24",31.3995,31.4367,31.1026,31.1397,226400.0],["1999-02-25",31.0655,31.3624,31.0655,31.3624,118900.0],["1999-02-26",31.3624,31.6965,31.2882,31.6965,126200.0],["1999-03-01",31.548,31.548,31.0655,31.1397,90400.0],["1999-03-02",31.2882,31.4738,31.214,31.2882,79500.0],["1999-03-03",31.1769,31.2511,30.7686,30.8057,125200.0],["1999-03-04",30.7315,30.8799,30.7315,30.8799,117300.0],["1999-03-05",30.8799,31.9563,30.8799,31.4738,97600.0],["1999-03-08",31.3253,32.1419,31.3253,31.6594,89100.0],["1999-03-09",31.548,31.6593,30.8057,30.8799,123400.0],["1999-03-10",30.8799,31.1397,30.8057,30.8428,291600.0],["1999-03-11",30.8799,30.8799,30.5088,30.6572,201500.0],["1999-03-12",30.6572,31.0284,30.6572,30.6572,228900.0],["1999-03-15",30.6943,31.3995,30.583,31.3995,211200.0],["1999-03-16",31.4738,31.5851,31.3253,31.3624,82100.0],["1999-03-17",31.3253,31.548,31.3253,31.3624,60500.0],["1999-03-18",31.3253,32.0305,31.3253,32.0305,76400.0],["1999-03-19",31.9934,32.6986,31.9934,32.3645,168100.0],["1999-03-22",32.3274,32.7728,32.3274,32.5501,86900.0],["1999-03-23",32.513,32.6243,31.4367,31.4367,161100.0],["1999-03-24",31.5851,31.9192,31.5851,31.882,120600.0],["1999-03-25",31.9192,32.7728,31.9192,32.4759,181600.0],["1999-03-26",32.3645,32.9584,32.2903,32.847,150600.0],["1999-03-29",32.7728,33.1068,32.6615,32.6615,283900.0],["1999-03-30",32.7357,32.7728,32.5501,32.5872,203800.0],["1999-03-31",32.6615,32.8842,32.6615,32.6986,72500.0],["1999-04-01",32.5872,32.9955,32.4388,32.9955,102400.0],["1999-04-05",33.144,33.144,32.4388,32.5501,199500.0],["1999-04-06",32.5501,32.7728,32.2903,32.3645,122800.0],["1999-04-07",32.4388,33.3295,32.3646,33.1811,83700.0],["1999-04-08",33.144,33.7378,32.9955,33.6636,195200.0],["1999-04-09",33.6265,34.0718,33.4038,34.0347,178000.0],["1999-04-12",33.9234,34.7399,33.7749,34.6657,236600.0],["1999-04-13",34.5915,35.8163,34.5543,34.7399,358300.0],["1999-04-14",34.777,35.0368,34.2574,34.2574,301000.0],["1999-04-15",34.1832,34.5172,34.0347,34.2945,234800.0],["1999-04-16",34.2574,34.3688,34.0718,34.3688,254900.0],["1999-04-19",34.5172,35.408,34.4059,34.9255,161400.0],["1999-04-20",34.9997,34.9997,34.443,34.5915,374100.0],["1999-04-21",34.6657,34.6657,34.1461,34.443,336500.0],["1999-04-22",34.5915,35.2595,34.1461,34.7399,168300.0],["1999-04-23",34.7028,34.7028,34.2203,34.2203,47800.0],["1999-04-26",34.1461,34.1461,33.478,33.478,758800.0],["1999-04-27",34.7399,35.5193,34.109,34.2203,470500.0],["1999-04-28",34.2574,34.7028,33.8492,33.8492,213000.0],["1999-04-29",33.8492,34.5915,33.8492,34.3688,153200.0],["1999-04-30",34.3688,34.6286,33.9976,34.0347,234100.0],["1999-05-03",34.0718,34.5172,34.0718,34.5172,97000.0],["1999-05-04",34.5172,35.0368,34.3688,34.443,178900.0],["1999-05-05",34.443,34.443,33.8863,34.0718,37200.0],["1999-05-06",34.0718,34.0718,32.6615,32.7357,231600.0],["1999-05-07",32.8842,33.8492,32.8099,33.7007,213500.0],["1999-05-10",33.7007,34.443,33.6636,34.4059,103200.0],["1999-05-11",34.2574,34.6657,34.2574,34.5915,120800.0],["1999-05-12",34.5172,34.8884,34.5172,34.8142,191000.0],["1999-05-13",34.7399,35.408,34.7399,35.2595,79600.0],["1999-05-14",35.1111,35.1853,34.7399,34.7399,173000.0],["1999-05-17",34.8884,34.9255,34.443,34.9255,155600.0],["1999-05-18",34.8884,35.3338,34.2945,34.4059,106000.0],["1999-05-19",34.5172,34.5915,33.4038,33.478,84600.0],["1999-05-20",33.4038,34.1461,33.4038,33.8492,255800.0],["1999-05-21",33.9234,33.9234,33.4038,33.4409,55900.0],["1999-05-24",33.2182,33.2553,32.5501,32.8842,113800.0],["1999-05-25",32.9584,33.8492,32.7357,33.2553,157500.0],["1999-05-26",33.2553,33.478,32.847,32.9213,177200.0],["1999-05-27",32.9213,35.2967,32.847,34.9626,1556800.0],["1999-05-28",35.1853,35.1853,34.6286,34.777,626700.0],["1999-06-01",34.777,34.777,33.7378,33.9605,283900.0],["1999-06-02",33.9976,33.9976,33.4409,33.7007,190300.0],["1999-06-03",33.7749,34.109,33.7007,33.9605,95400.0],["1999-06-04",34.109,34.2574,33.7749,34.2203,89000.0],["1999-06-07",34.1832,35.408,34.1832,35.408,110800.0],["1999-06-08",35.408,35.5565,34.3316,34.8234,77100.0],["1999-06-09",34.3317,34.7399,34.3317,34.6286,65200.0],["1999-06-10",34.5543,34.6657,34.443,34.5543,78300.0],["1999-06-11",34.5543,34.5543,34.109,34.2945,39700.0],["1999-06-14",34.1461,34.3688,33.9976,34.2203,92300.0],["1999-06-15",34.0718,34.8141,34.0718,34.7399,173000.0],["1999-06-16",34.777,35.2595,34.777,35.074,99300.0],["1999-06-17",35.074,36.8184,35.074,36.8184,286400.0],["1999-06-18",36.6699,37.4865,36.5957,36.9669,202100.0],["1999-06-21",36.6699,36.6699,36.0761,36.2988,67100.0],["1999-06-22",36.2617,36.5957,35.9647,36.5215,152200.0],["1999-06-23",36.5215,36.9668,36.5215,36.8184,101800.0],["1999-06-24",36.6699,36.7441,36.0761,36.4843,154000.0],["1999-06-25",36.4843,36.5215,36.0761,36.1503,181700.0],["1999-06-28",36.1503,36.6328,36.1503,36.6328,129800.0],["1999-06-29",36.4844,36.5957,36.2988,36.373,52100.0],["1999-06-30",36.2988,37.1895,36.0018,36.1132,195600.0],["1999-07-01",36.2245,36.9668,36.2245,36.8555,56200.0],["1999-07-02",36.8555,37.4864,36.8555,37.4122,96700.0],["1999-07-06",37.5607,38.303,37.5607,38.1545,94000.0],["1999-07-07",37.8576,38.3772,37.7834,38.2659,104300.0],["1999-07-08",38.1545,38.303,38.0803,38.1917,198000.0],["1999-07-09",38.1917,38.4886,38.1917,38.2288,120200.0],["1999-07-12",38.1545,38.4514,37.7462,37.7834,218700.0],["1999-07-13",37.4122,37.7834,37.1153,37.7834,65700.0],["1999-07-14",37.7834,38.0061,37.4122,37.9318,137300.0],["1999-07-15",37.969,38.1545,37.8947,38.1545,207600.0],["1999-07-16",38.0061,38.0432,37.6349,37.8947,74700.0],["1999-07-19",37.8205,38.0061,37.4864,37.6349,35800.0],["1999-07-20",37.4865,37.4865,36.5957,36.8184,111400.0],["1999-07-21",36.9668,36.9668,35.9276,36.2988,109900.0],["1999-07-22",36.2616,37.0411,36.2245,37.0411,73800.0],["1999-07-23",37.0411,37.0411,35.3709,35.742,170900.0],["1999-07-26",35.7791,37.4122,35.6307,37.0411,82100.0],["1999-07-27",37.1153,38.3772,37.004,37.7463,159000.0],["1999-07-28",37.6349,37.6349,36.5215,36.7441,77700.0],["1999-07-29",36.373,36.6328,35.742,36.3359,137700.0],["1999-07-30",36.5957,36.5957,35.0368,35.1482,597600.0],["1999-08-02",35.2595,36.8184,35.1111,36.2245,218900.0],["1999-08-03",35.7049,36.0761,34.9626,34.9997,115600.0],["1999-08-04",35.1111,35.408,34.5915,34.6286,54900.0],["1999-08-05",34.8142,35.7792,34.7399,35.2595,204900.0],["1999-08-06",35.1111,35.1111,34.443,34.5172,52400.0],["1999-08-09",34.6657,34.9626,34.6657,34.8884,109200.0],["1999-08-10",34.8884,34.8884,34.2203,34.5172,216200.0],["1999-08-11",34.3688,35.4822,34.2945,35.1111,93200.0],["1999-08-12",35.2224,35.5936,35.0368,35.4451,114100.0],["1999-08-13",35.4451,35.6307,35.1111,35.4822,54800.0],["1999-08-16",35.4822,35.7049,35.3338,35.408,90400.0],["1999-08-17",35.3338,35.9276,35.074,35.7049,109700.0],["1999-08-18",35.5565,36.039,35.4822,35.5193,112300.0],["1999-08-19",35.5936,35.5936,34.9997,35.408,48500.0],["1999-08-20",35.5193,35.6307,35.2967,35.2967,23600.0],["1999-08-23",35.1482,35.9276,35.1482,35.4822,106600.0],["1999-08-24",35.5565,35.5565,34.8141,35.1853,69400.0],["1999-08-25",35.1111,35.2595,34.6657,35.0368,125100.0],["1999-08-26",35.1482,35.5936,35.0368,35.3709,156000.0],["1999-08-27",35.4451,35.6307,35.074,35.074,71200.0],["1999-08-30",34.9255,34.9997,33.9976,34.0718,68100.0],["1999-08-31",33.9976,34.0719,33.3296,33.4038,89200.0],["1999-09-01",33.5522,33.812,33.3295,33.7007,32200.0],["1999-09-02",33.5522,33.8863,33.1811,33.7749,136000.0],["1999-09-03",34.1461,35.074,34.109,34.7028,73400.0],["1999-09-07",34.7028,34.7399,34.2945,34.2945,57800.0],["1999-09-08",34.3688,34.3688,33.9234,33.9976,83900.0],["1999-09-09",33.9976,34.1461,33.7749,33.8863,50000.0],["1999-09-10",33.7749,34.0347,33.2924,33.5893,106600.0],["1999-09-13",33.7007,33.9976,33.2182,33.2182,91400.0],["1999-09-14",33.3295,33.3295,32.6615,33.1069,67600.0],["1999-09-15",33.1811,33.2924,32.9955,33.1811,42300.0],["1999-09-16",33.3296,33.5894,32.9584,32.9584,74500.0],["1999-09-17",32.9584,32.9955,32.1419,32.4017,244500.0],["1999-09-20",32.2532,32.7357,32.2161,32.5501,121400.0],["1999-09-21",32.5872,32.5872,31.882,31.9563,43600.0],["1999-09-22",31.9563,31.9563,31.0284,31.3253,119100.0],["1999-09-23",31.3253,31.4738,31.1026,31.1769,75700.0],["1999-09-24",31.1768,31.2511,29.9892,30.2118,207100.0],["1999-09-27",30.249,30.249,28.4303,29.5067,355200.0],["1999-09-28",29.618,29.6551,28.5046,28.8386,361200.0],["1999-09-29",28.9499,28.9499,27.9107,28.2447,195700.0],["1999-09-30",28.1705,29.2469,28.1705,28.2819,288300.0],["1999-10-01",28.3561,28.3561,27.354,27.6138,481700.0],["1999-10-04",27.7622,28.0221,27.7622,28.0221,422800.0],["1999-10-05",28.1334,28.653,27.9107,28.0963,287000.0],["1999-10-06",28.2076,28.653,28.2076,28.4303,269000.0],["1999-10-07",28.5046,28.9499,28.4303,28.8757,353400.0],["1999-10-08",28.8757,29.1355,28.7272,28.9128,117400.0],["1999-10-11",28.987,29.1726,28.9128,29.1355,101400.0],["1999-10-12",29.2469,29.6551,29.0984,29.1355,124400.0],["1999-10-13",29.0242,29.0613,28.5417,28.7272,134900.0],["1999-10-14",28.5788,29.8407,28.5045,29.7294,334800.0],["1999-10-15",29.2469,29.5809,28.9128,29.3953,207800.0],["1999-10-18",29.3953,29.8036,29.3953,29.8036,106200.0],["1999-10-19",29.9521,31.1397,29.9521,30.3603,182900.0],["1999-10-20",30.3974,30.7686,29.9149,29.9892,184900.0],["1999-10-21",29.9892,29.9892,29.1355,29.4695,237400.0],["1999-10-22",29.4695,33.478,29.4695,32.513,689700.0],["1999-10-25",32.3645,32.3645,31.2511,31.2511,177300.0],["1999-10-26",31.3996,31.6965,31.1769,31.1769,107900.0],["1999-10-27",31.1768,31.9191,31.1026,31.548,144400.0],["1999-10-28",32.2193,34.3075,32.2193,34.1211,232300.0],["1999-10-29",34.2702,34.6059,33.0769,34.1211,224800.0],["1999-11-01",33.1142,33.4125,32.5922,32.7786,215600.0],["1999-11-02",32.8905,33.86,32.8532,33.4125,230500.0],["1999-11-03",34.1584,34.2329,33.4126,33.5617,138700.0],["1999-11-04",33.5617,34.5686,33.5617,34.2702,114900.0],["1999-11-05",34.8296,35.6873,34.8296,35.3517,116700.0],["1999-11-08",35.5008,35.7992,35.2771,35.6127,136900.0],["1999-11-09",35.4635,35.4635,34.5313,34.5686,76700.0],["1999-11-10",33.4126,34.0092,32.6295,32.704,208300.0],["1999-11-11",32.704,33.1142,32.704,32.8905,138000.0],["1999-11-12",33.4871,34.4567,33.4125,33.9346,156000.0],["1999-11-15",33.7855,35.2771,33.7855,34.7177,253300.0],["1999-11-16",34.6058,35.5008,34.6058,34.9042,92700.0],["1999-11-17",34.9042,34.9042,34.3075,34.5686,113200.0],["1999-11-18",34.6804,35.0906,34.6059,34.7923,85000.0],["1999-11-19",34.7923,34.7923,34.1211,34.1957,47200.0],["1999-11-22",34.0838,34.1211,33.4498,33.5244,81000.0],["1999-11-23",33.4125,33.7109,32.6667,33.4125,103200.0],["1999-11-24",32.8159,33.1142,32.6667,33.1142,99100.0],["1999-11-26",33.2634,33.2634,32.5922,32.704,84500.0],["1999-11-29",32.6294,32.6294,31.1751,31.548,165900.0],["1999-11-30",31.3988,33.1142,31.0632,32.9278,180600.0],["1999-12-01",32.8159,32.8159,31.7718,32.3684,146700.0],["1999-12-02",32.443,32.443,31.6972,31.9209,264100.0],["1999-12-03",32.2938,33.1142,32.2192,32.8159,139100.0],["1999-12-06",32.6667,32.6667,31.9955,32.2565,170600.0],["1999-12-07",32.0328,32.5921,32.0328,32.3311,86200.0],["1999-12-08",32.4803,32.4803,31.4734,31.4734,84600.0],["1999-12-09",31.3989,31.4362,30.7649,30.9887,79700.0],["1999-12-10",31.0259,31.548,31.0259,31.3616,226300.0],["1999-12-13",31.3243,31.3243,30.7276,30.8022,79600.0],["1999-12-14",30.8768,30.8768,30.2055,30.4666,83200.0],["1999-12-15",30.3174,31.3243,30.2055,31.3243,112000.0],["1999-12-16",31.3243,31.7718,31.2497,31.6226,206100.0],["1999-12-17",31.4734,31.8464,30.7276,30.9887,165100.0],["1999-12-20",30.8395,30.9514,29.8326,29.8326,114200.0],["1999-12-21",29.8326,30.2055,28.9004,29.4597,215600.0],["1999-12-22",29.5343,30.131,29.2733,30.0937,142200.0],["1999-12-23",30.2055,30.8022,30.1309,30.3174,129600.0],["1999-12-27",30.4293,31.2497,30.3547,31.0632,130400.0],["1999-12-28",30.9141,31.287,30.8022,31.2124,76800.0],["1999-12-29",31.1751,31.9209,31.1005,31.9209,102200.0],["1999-12-30",31.7717,32.7413,31.7717,32.3311,125300.0],["1999-12-31",32.3684,33.1888,32.2192,33.1888,95600.0],["2000-01-03",33.1888,33.2634,31.6226,31.9209,229500.0],["2000-01-04",31.809,31.8463,30.2801,31.0259,146800.0],["2000-01-05",31.0632,31.1005,29.6835,29.8326,299600.0],["2000-01-06",29.8326,30.8768,29.6089,30.4293,243600.0],["2000-01-07",30.5039,30.7276,30.4293,30.653,512400.0],["2000-01-10",30.9141,31.1005,30.5785,30.5785,247700.0],["2000-01-11",30.0564,30.5039,30.0564,30.2801,94300.0],["2000-01-12",30.2801,30.5784,29.9072,30.2801,69800.0],["2000-01-13",30.2801,31.1751,30.1682,31.0632,54400.0],["2000-01-14",31.4734,31.5107,31.1005,31.4734,143500.0],["2000-01-18",31.4734,31.7717,30.7276,30.7276,146800.0],["2000-01-19",30.7276,31.1005,29.3851,29.8326,112700.0],["2000-01-20",29.7581,29.7581,28.341,28.4156,147800.0],["2000-01-21",28.5647,28.7139,27.4833,28.0054,111100.0],["2000-01-24",28.341,29.0868,28.1918,28.6393,245900.0],["2000-01-25",28.5275,28.9004,27.7443,27.7816,107100.0],["2000-01-26",28.1918,28.4529,27.8935,27.9308,242000.0],["2000-01-27",28.08,28.6393,27.9308,28.1918,135800.0],["2000-01-28",28.0427,28.1545,27.2969,28.0054,217600.0],["2000-01-31",27.8562,28.341,27.7443,27.8935,132500.0],["2000-02-01",28.0054,28.08,27.6698,28.0054,102000.0],["2000-02-02",27.9681,28.0427,27.2969,27.5206,115300.0],["2000-02-03",27.3714,28.4902,27.2969,28.4529,137300.0],["2000-02-04",29.3106,30.2055,29.1614,29.1614,485100.0],["2000-02-07",29.1614,29.3851,28.2291,28.8631,237100.0],["2000-02-08",28.7885,29.0868,28.341,28.5275,150800.0],["2000-02-09",28.4156,28.4529,27.6698,27.7443,131900.0],["2000-02-10",27.6325,27.6698,26.4019,26.5137,111300.0],["2000-02-11",26.6256,26.9985,26.551,26.6256,89700.0],["2000-02-14",26.6256,27.2969,26.6256,26.7002,179600.0],["2000-02-15",27.2969,27.2969,26.8121,26.8867,276500.0],["2000-02-16",26.8867,27.0731,26.8867,27.0731,58400.0],["2000-02-17",27.0731,27.3714,26.8494,27.0358,83900.0],["2000-02-18",26.9239,27.0358,26.551,26.5883,70800.0],["2000-02-22",26.029,26.8494,26.029,26.551,118000.0],["2000-02-23",26.4765,26.9239,26.3273,26.3273,124100.0],["2000-02-24",26.4765,26.4765,25.2832,25.5442,232100.0],["2000-02-25",25.6188,26.2527,25.2459,25.3204,83400.0],["2000-02-28",24.9848,25.2086,24.7984,25.134,149500.0],["2000-02-29",25.2086,25.2832,24.8357,24.9102,156900.0],["2000-03-01",24.7611,25.134,24.3136,24.5,229700.0],["2000-03-02",24.5373,24.8357,23.1203,23.3813,448300.0],["2000-03-03",23.717,23.8661,23.344,23.7915,594800.0],["2000-03-06",23.4186,23.4186,22.6728,22.7847,193600.0],["2000-03-07",22.6355,22.7474,21.7778,21.9643,206600.0],["2000-03-08",21.4795,21.8897,20.9574,21.293,262300.0],["2000-03-09",21.4049,21.4049,20.9201,21.0693,320900.0],["2000-03-10",21.1812,22.0761,21.1439,21.6287,165900.0],["2000-03-13",21.5541,23.1203,21.4795,22.6355,249400.0],["2000-03-14",22.5982,23.8288,22.5982,23.3067,220200.0],["2000-03-15",23.2695,24.873,23.083,24.5,246000.0],["2000-03-16",24.9848,28.08,24.9848,27.8935,309900.0],["2000-03-17",27.3714,27.5952,26.6256,26.8494,232300.0],["2000-03-20",26.9985,28.4156,26.9239,27.8935,257300.0],["2000-03-21",27.5952,28.4902,27.4833,28.341,487000.0],["2000-03-22",28.2291,28.341,27.2969,27.7443,351200.0],["2000-03-23",27.7443,28.4902,27.7071,28.4156,189100.0],["2000-03-24",28.2664,29.1987,28.2664,29.0868,133500.0],["2000-03-27",28.9376,29.0122,27.7071,28.2291,160900.0],["2000-03-28",28.4156,29.0122,28.1918,28.7139,116700.0],["2000-03-29",28.4902,28.6393,28.341,28.5275,99100.0],["2000-03-30",28.5647,30.5784,28.4902,29.1987,347700.0],["2000-03-31",29.3105,31.3242,29.236,30.4293,369400.0],["2000-04-03",30.4293,30.8768,29.8699,30.4293,136500.0],["2000-04-04",30.5039,30.5039,28.9376,30.2055,214600.0],["2000-04-05",29.9072,30.2801,29.5343,29.7208,138700.0],["2000-04-06",29.8699,29.9818,29.3106,29.5716,203900.0],["2000-04-07",29.7208,29.7581,29.3851,29.6835,98400.0],["2000-04-10",29.3851,29.5343,29.0122,29.3478,166200.0],["2000-04-11",29.3478,29.6835,29.236,29.5716,171300.0],["2000-04-12",29.6089,30.3174,29.6089,30.0191,195900.0],["2000-04-13",30.0564,30.5411,29.9818,30.3174,144400.0],["2000-04-14",30.1682,30.1682,27.2223,28.4156,366100.0],["2000-04-17",27.446,27.8935,27.2968,27.6325,170000.0],["2000-04-18",27.5952,28.341,27.5952,27.9308,90900.0],["2000-04-19",28.341,28.341,27.7443,27.8562,210200.0],["2000-04-20",27.7443,29.1241,27.7443,28.8631,173500.0],["2000-04-24",28.7139,29.6835,28.7139,29.6835,144100.0],["2000-04-25",29.5343,31.0259,29.3851,30.8022,213900.0],["2000-04-26",30.8022,30.8768,30.4293,30.5412,139300.0],["2000-04-27",30.392,30.5412,29.6089,29.9818,119400.0],["2000-04-28",30.0564,32.5176,29.3479,32.2938,376800.0],["2000-05-01",32.3311,32.7413,31.3989,31.6599,301300.0],["2000-05-02",31.1005,31.4734,30.9514,31.3988,272300.0],["2000-05-03",30.9514,31.0259,30.5039,31.0259,289700.0],["2000-05-04",31.0259,33.1142,31.0259,32.5922,410200.0],["2000-05-05",32.5922,32.8905,31.8463,32.0328,163800.0],["2000-05-08",31.8836,32.7413,31.8836,32.2938,105700.0],["2000-05-09",32.2192,32.2938,31.4361,31.6226,183000.0],["2000-05-10",31.7718,31.8836,31.0632,31.1751,104500.0],["2000-05-11",31.9209,33.6363,31.9209,33.338,432000.0],["2000-05-12",33.1888,33.338,32.704,33.1515,117800.0],["2000-05-15",33.0396,34.755,32.6667,34.6059,223800.0],["2000-05-16",33.86,34.3821,33.86,34.1957,121900.0],["2000-05-17",34.0465,34.0465,32.5549,32.7786,231200.0],["2000-05-18",32.8159,33.9346,32.8159,33.5244,130600.0],["2000-05-19",33.4125,34.6059,33.4125,34.6059,171200.0],["2000-05-22",34.4567,35.5008,34.3075,35.2771,182100.0],["2000-05-23",35.65,35.7619,35.3144,35.3144,150600.0],["2000-05-24",35.3517,36.0602,35.3144,35.8737,323900.0],["2000-05-25",36.2466,36.2466,34.9042,35.016,247400.0],["2000-05-26",34.9042,35.5008,34.9042,35.1279,81800.0],["2000-05-30",35.1652,35.65,35.0533,35.1652,148400.0],["2000-05-31",35.2398,35.2398,34.3075,34.4194,145400.0],["2000-06-01",34.4194,35.7246,34.4194,35.6873,342700.0],["2000-06-02",35.5754,35.7992,35.3517,35.7246,428900.0],["2000-06-05",35.7619,35.7619,34.1957,34.5686,184100.0],["2000-06-06",34.4567,34.5313,33.7109,34.0092,243700.0],["2000-06-07",34.1584,35.5754,34.1584,35.3517,124700.0],["2000-06-08",35.1279,35.1279,33.3007,33.4871,269200.0],["2000-06-09",33.7109,33.7855,33.5617,33.5617,53600.0],["2000-06-12",33.7109,33.7855,33.1142,33.7855,109800.0],["2000-06-13",33.7109,34.6059,33.4125,34.5313,184500.0],["2000-06-14",34.6804,34.755,33.86,34.0838,177200.0],["2000-06-15",34.2329,34.494,33.4125,34.4567,186200.0],["2000-06-16",35.4263,35.4263,32.704,33.0397,397100.0],["2000-06-19",32.2192,34.1584,32.2192,33.8227,197400.0],["2000-06-20",33.9719,33.9719,33.0023,33.1888,157400.0],["2000-06-21",33.1142,33.1515,32.8159,32.8159,92900.0],["2000-06-22",32.8159,33.5617,32.8159,33.338,305200.0],["2000-06-23",33.2634,33.86,33.2634,33.5617,152400.0],["2000-06-26",33.7109,33.7109,32.8532,32.8532,156400.0],["2000-06-27",33.1515,33.7109,33.0769,33.3007,86100.0],["2000-06-28",33.3753,33.5617,33.1888,33.4125,84000.0],["2000-06-29",33.5617,33.5617,33.0769,33.0769,148000.0],["2000-06-30",32.9651,33.1888,31.1751,31.2497,361500.0],["2000-07-03",31.3988,32.2192,31.3988,32.2192,88600.0],["2000-07-05",32.0701,32.8905,32.0701,32.5176,105200.0],["2000-07-06",32.6667,32.6667,32.2565,32.2938,121000.0],["2000-07-07",32.2192,33.1888,32.2192,33.1888,174100.0],["2000-07-10",33.1142,33.86,32.6667,33.3007,109500.0],["2000-07-11",33.3007,33.3007,32.6667,32.9651,67400.0],["2000-07-12",33.1142,34.2329,33.0396,33.7482,120300.0],["2000-07-13",33.7482,33.7482,32.5921,33.2634,157600.0],["2000-07-14",33.4125,33.86,33.4125,33.6363,101800.0],["2000-07-17",33.7855,33.9346,33.2634,33.599,179000.0],["2000-07-18",33.86,33.9346,33.338,33.338,146400.0],["2000-07-19",33.4125,33.86,33.3379,33.4498,107800.0],["2000-07-20",33.4498,34.4194,33.4498,34.0092,96400.0],["2000-07-21",33.9346,34.0838,32.9651,33.0769,122200.0],["2000-07-24",33.0769,33.7109,33.0769,33.2634,94400.0],["2000-07-25",33.2261,34.0092,32.9278,33.9719,192700.0],["2000-07-26",34.1584,35.1652,34.0838,35.1652,169600.0],["2000-07-27",35.0906,36.5077,35.0906,36.2467,299500.0],["2000-07-28",36.2466,36.545,35.5008,35.5381,168800.0],["2000-07-31",35.389,35.911,35.1279,35.2771,131100.0],["2000-08-01",35.2771,35.7619,35.0533,35.1652,157700.0],["2000-08-02",35.1279,35.7246,34.7923,34.8669,156200.0],["2000-08-03",34.7177,35.2771,34.4567,34.6804,310100.0],["2000-08-04",34.8296,35.2025,34.3821,34.494,333600.0],["2000-08-07",34.3821,35.0906,34.2329,35.016,252000.0],["2000-08-08",35.5008,36.8806,35.2771,36.7314,223800.0],["2000-08-09",36.5823,36.5823,35.389,36.0229,212300.0],["2000-08-10",36.0229,36.4704,35.7246,36.4704,210400.0],["2000-08-11",36.3958,37.2908,36.3958,36.545,234700.0],["2000-08-14",36.6941,37.1416,36.0975,37.1416,93900.0],["2000-08-15",37.44,37.44,36.5823,36.8433,249200.0],["2000-08-16",36.8433,37.1043,35.5754,35.65,217700.0],["2000-08-17",35.5754,35.9856,35.2025,35.5754,210500.0],["2000-08-18",35.3517,35.4262,34.8296,35.016,78300.0],["2000-08-21",35.1279,35.8737,35.1279,35.6873,113900.0],["2000-08-22",35.6873,35.6873,35.2025,35.2025,61800.0],["2000-08-23",35.2025,35.4635,34.6804,34.6804,72500.0],["2000-08-24",34.8296,35.1279,34.5313,35.1279,78600.0],["2000-08-25",35.0533,35.0533,34.5686,34.8296,67100.0],["2000-08-28",34.6804,36.0602,34.6059,35.8364,129800.0],["2000-08-29",35.8737,36.0975,35.2771,36.0975,114500.0],["2000-08-30",36.2467,37.8502,36.2467,37.6637,258700.0],["2000-08-31",37.5145,37.5891,36.2839,36.3212,210800.0],["2000-09-01",36.6196,36.6941,35.65,36.0229,165600.0],["2000-09-05",36.0229,36.3212,35.7246,36.0229,98800.0],["2000-09-06",36.3212,37.8874,36.1721,37.5145,266400.0],["2000-09-07",36.9925,37.1416,36.0975,36.3958,189100.0],["2000-09-08",36.2839,37.1416,36.2093,36.9179,128400.0],["2000-09-11",36.9179,37.1043,36.6941,37.1043,166800.0],["2000-09-12",37.1789,37.2162,36.8433,36.9552,86800.0],["2000-09-13",37.2908,37.4399,36.9179,36.9179,151300.0],["2000-09-14",36.7687,37.8129,36.7314,37.5518,132500.0],["2000-09-15",37.4027,37.5891,37.1416,37.2535,223100.0],["2000-09-18",37.2535,37.2535,36.3212,36.3585,233300.0],["2000-09-19",36.5077,37.44,36.3958,37.2162,76000.0],["2000-09-20",37.067,37.1416,36.2466,36.3958,57400.0],["2000-09-21",36.3212,36.6568,35.8737,36.0975,71500.0],["2000-09-22",36.0975,37.067,36.0229,36.9179,143300.0],["2000-09-25",36.7687,37.2162,36.5077,36.6568,103500.0],["2000-09-26",36.806,37.5518,36.6941,36.8806,102000.0],["2000-09-27",36.545,38.0739,36.3212,37.7383,203800.0],["2000-09-28",38.1112,39.3791,38.1112,39.0435,294200.0],["2000-09-29",39.0807,39.6401,38.1112,38.1485,241800.0],["2000-10-02",38.2976,39.2299,37.067,39.0435,193000.0],["2000-10-03",39.0435,39.5282,38.4841,39.3791,193200.0],["2000-10-04",39.5282,40.0876,38.5587,39.0062,166700.0],["2000-10-05",39.118,39.4536,38.5214,38.5587,189300.0],["2000-10-06",38.4095,38.7824,37.6264,37.8874,94700.0],["2000-10-09",37.8874,38.0366,36.6941,37.3654,113600.0],["2000-10-10",37.44,37.8874,36.7687,36.806,138200.0],["2000-10-11",36.806,37.1043,36.7687,37.1043,108300.0],["2000-10-12",37.1789,37.1789,35.5754,35.6127,278200.0],["2000-10-13",35.7246,36.6195,35.3517,36.4331,339600.0],["2000-10-16",36.3212,36.3585,35.8737,36.1348,109500.0],["2000-10-17",36.2467,36.3212,35.8365,35.9856,119400.0],["2000-10-18",35.2771,35.2771,34.4194,34.6804,604600.0],["2000-10-19",35.2771,36.8433,35.2771,36.545,248200.0],["2000-10-20",36.3958,37.1416,36.2466,36.9552,83500.0],["2000-10-23",36.9179,36.9179,35.9856,36.2839,107900.0],["2000-10-24",36.3585,38.7824,36.3585,38.4095,273500.0],["2000-10-25",38.2603,39.5282,38.1858,38.6705,291000.0],["2000-10-26",38.6705,39.4909,37.2535,37.5145,339000.0],["2000-10-27",37.5145,37.962,36.0229,36.8806,549100.0],["2000-10-30",36.9929,38.3783,36.9929,37.9664,263200.0],["2000-10-31",37.9664,38.0039,37.0678,37.7792,229200.0],["2000-11-01",37.8915,37.8915,37.255,37.7418,416600.0],["2000-11-02",37.7418,37.9664,37.6669,37.7792,311400.0],["2000-11-03",37.6669,37.7792,36.918,37.0304,236000.0],["2000-11-06",36.9929,37.8915,36.9929,37.3673,119800.0],["2000-11-07",37.6669,38.1162,37.4422,37.7043,146000.0],["2000-11-08",37.8541,38.4157,37.592,37.7418,377200.0],["2000-11-09",37.7418,38.0039,37.4797,37.8541,249600.0],["2000-11-10",37.8915,38.3408,37.8167,38.1536,263400.0],["2000-11-13",38.0039,38.1162,36.8431,36.8806,295800.0],["2000-11-14",37.0304,38.0413,37.0304,37.7792,301300.0],["2000-11-15",37.929,38.266,37.8541,38.2285,383300.0],["2000-11-16",38.2285,38.7901,38.1911,38.6029,478600.0],["2000-11-17",38.4906,38.7902,38.4906,38.5655,427300.0],["2000-11-20",38.4157,38.4532,38.0413,38.3783,347600.0],["2000-11-21",38.3783,38.4157,37.9664,38.0039,247000.0],["2000-11-22",37.8541,37.8541,36.0194,36.3564,447100.0],["2000-11-24",36.5062,36.8431,36.4687,36.7683,57400.0],["2000-11-27",36.7683,37.1427,36.6185,37.0304,235200.0],["2000-11-28",37.1053,37.4422,37.0678,37.2925,341200.0],["2000-11-29",37.2924,37.8166,37.255,37.4422,174200.0],["2000-11-30",37.4422,37.4797,36.6185,37.1801,277400.0],["2000-12-01",37.1801,38.4532,37.1427,38.1911,227000.0],["2000-12-04",38.1911,38.9399,38.1911,38.6404,134600.0],["2000-12-05",38.7902,39.0522,38.4906,38.7902,165400.0],["2000-12-06",38.865,40.1381,38.7527,39.3143,277400.0],["2000-12-07",39.539,41.486,39.539,41.2613,342400.0],["2000-12-08",42.2348,42.6841,41.823,42.6841,449200.0],["2000-12-11",43.0585,43.0585,41.9353,42.2723,238300.0],["2000-12-12",42.1225,42.2723,41.0367,41.9353,233500.0],["2000-12-13",41.8604,42.0851,40.4376,40.6997,305200.0],["2000-12-14",40.5499,40.812,40.0257,40.2878,210500.0],["2000-12-15",40.1381,40.8869,39.8385,40.5499,312800.0],["2000-12-18",40.5499,41.4485,40.5499,40.5873,218500.0],["2000-12-19",40.4376,40.4376,39.0523,39.0897,443300.0],["2000-12-20",39.1646,39.7262,38.6029,39.7262,257400.0],["2000-12-21",39.7262,40.2878,39.6887,40.2878,200000.0],["2000-12-22",40.4376,41.1864,39.8385,40.5873,250900.0],["2000-12-26",40.7371,41.1116,40.6997,40.9992,102600.0],["2000-12-27",40.8495,42.3097,40.7371,42.0102,272300.0],["2000-12-28",41.8604,42.9462,41.8604,42.9088,135900.0],["2000-12-29",42.8339,44.4814,42.8339,43.433,241800.0],["2001-01-02",42.8339,42.9837,39.9134,40.2878,253200.0],["2001-01-03",40.2878,41.7106,40.1381,40.2878,228100.0],["2001-01-04",40.2878,40.3627,37.3673,37.4422,396000.0],["2001-01-05",37.2925,37.4422,36.3938,36.8432,327700.0],["2001-01-08",36.5436,37.592,36.5436,37.1801,210900.0],["2001-01-09",37.3299,37.6669,36.3938,36.5436,154300.0],["2001-01-10",36.4687,38.2659,36.2441,37.0678,324100.0],["2001-01-11",36.918,37.5171,36.6185,36.6934,170700.0],["2001-01-12",36.6185,36.6185,34.1473,35.3829,520600.0],["2001-01-16",35.2706,36.8057,35.0085,36.3564,181200.0],["2001-01-17",36.3189,36.8057,35.8696,36.2066,243700.0],["2001-01-18",36.4687,36.4687,35.4952,35.9071,161300.0],["2001-01-19",35.9445,36.0194,35.2706,35.4952,157600.0],["2001-01-22",35.4952,37.592,35.4952,37.0304,221200.0],["2001-01-23",36.7683,36.7683,35.7199,35.9445,392400.0],["2001-01-24",36.0943,36.6934,35.7199,36.581,263200.0],["2001-01-25",36.6185,37.0678,36.4687,36.6934,98300.0],["2001-01-26",36.7308,36.9929,36.0943,36.3938,182600.0],["2001-01-29",36.2441,37.0528,36.1243,36.8132,223600.0],["2001-01-30",36.3339,36.4238,35.8906,36.0284,260800.0],["2001-01-31",35.9445,35.9685,34.7104,34.7164,330400.0],["2001-02-01",34.8662,35.7049,34.7284,35.3455,482400.0],["2001-02-02",35.1957,36.0344,35.1957,35.8067,141200.0],["2001-02-05",35.3455,35.7648,35.3455,35.633,227300.0],["2001-02-06",34.8063,35.627,33.9676,34.3929,475900.0],["2001-02-07",34.5067,34.8063,34.5067,34.6266,368100.0],["2001-02-08",34.7164,34.7164,33.5482,34.0874,316100.0],["2001-02-09",34.0994,34.7164,33.8777,34.3869,306800.0],["2001-02-12",34.3869,34.7404,34.3869,34.5966,241300.0],["2001-02-13",34.6865,34.9261,34.5966,34.8842,358000.0],["2001-02-14",34.9141,34.9261,34.6266,34.6326,123500.0],["2001-02-15",34.4828,34.4888,33.9975,34.2731,478200.0],["2001-02-16",34.1473,34.3869,33.7519,34.1473,203700.0],["2001-02-20",33.9975,34.0574,32.7994,32.8293,409000.0],["2001-02-21",31.751,32.1704,31.4515,31.6791,829300.0],["2001-02-22",31.8109,32.1703,31.3916,32.1104,243700.0],["2001-02-23",32.1105,32.1704,30.7745,31.4635,183100.0],["2001-02-26",31.4694,31.9727,31.3916,31.9667,198100.0],["2001-02-27",32.1105,32.4699,31.9906,32.2602,254900.0],["2001-02-28",32.6496,32.6496,31.5713,31.8409,195300.0],["2001-03-01",31.6911,32.2303,31.6911,31.9008,235300.0],["2001-03-02",31.8409,33.1708,31.8409,32.2962,238100.0],["2001-03-05",32.4459,32.8294,31.5054,31.769,239900.0],["2001-03-06",31.8589,31.8589,31.4515,31.757,274500.0],["2001-03-07",31.757,31.757,31.1519,31.4994,346700.0],["2001-03-08",31.5713,32.3501,31.3077,32.0206,358100.0],["2001-03-09",31.8708,31.8708,31.5413,31.5413,123900.0],["2001-03-12",31.8708,32.5298,31.0022,31.0201,325100.0],["2001-03-13",31.1519,31.1519,30.5529,31.0141,273700.0],["2001-03-14",30.5948,30.8524,30.3731,30.5289,314100.0],["2001-03-15",30.493,31.5713,30.493,31.4515,566200.0],["2001-03-16",31.3017,31.4215,29.7441,29.8939,699500.0],["2001-03-19",29.8939,29.9538,28.9953,29.8579,313400.0],["2001-03-20",29.8579,29.9238,29.5884,29.6483,369700.0],["2001-03-21",29.5943,29.6842,29.3008,29.3008,281200.0],["2001-03-22",28.9054,28.9054,28.3363,28.534,457000.0],["2001-03-23",28.6837,29.3367,28.6478,28.8874,348100.0],["2001-03-26",28.8874,30.2533,28.8874,30.0496,229600.0],["2001-03-27",29.9538,29.9717,29.2948,29.9658,244400.0],["2001-03-28",29.816,30.2174,29.6243,30.1515,116200.0],["2001-03-29",30.3012,31.8708,29.6542,30.493,539400.0],["2001-03-30",30.5529,32.0505,30.5529,31.086,283200.0],["2001-04-02",31.4515,32.0206,31.0621,31.092,303500.0],["2001-04-03",31.2118,31.2118,29.5943,29.6662,220700.0],["2001-04-04",29.9538,30.2234,29.2049,29.6782,218700.0],["2001-04-05",29.9538,30.4031,29.9238,30.3132,250200.0],["2001-04-06",30.2533,30.4031,29.8939,29.9538,383200.0],["2001-04-09",29.9538,30.3971,29.9538,30.1814,151500.0],["2001-04-10",30.3312,30.7685,30.2234,30.6787,210600.0],["2001-04-11",30.6787,30.7625,30.433,30.5588,123300.0],["2001-04-12",30.6727,31.0022,30.5229,30.9123,173600.0],["2001-04-16",30.7625,30.8224,30.5529,30.5588,144800.0],["2001-04-17",30.7685,30.8404,30.1635,30.445,180200.0],["2001-04-18",27.7372,29.0432,27.7372,28.8575,1353400.0],["2001-04-19",28.7856,29.8939,28.6658,29.8639,475500.0],["2001-04-20",29.834,29.834,28.9353,29.2289,317400.0],["2001-04-23",29.3787,29.3787,28.9953,29.3068,127100.0],["2001-04-24",29.3068,29.3068,28.5759,28.7616,516500.0],["2001-04-25",28.6658,29.9538,28.6059,29.9538,221200.0],["2001-04-26",29.7142,29.9538,29.3847,29.8639,231100.0],["2001-04-27",29.8939,30.2833,29.804,30.2473,212600.0],["2001-04-30",30.3971,30.433,30.0436,30.2533,351600.0],["2001-05-01",29.9298,31.0321,29.3547,30.8943,718500.0],["2001-05-02",30.7925,30.9842,30.5529,30.8883,734400.0],["2001-05-03",30.8883,30.8883,30.3132,30.5289,137300.0],["2001-05-04",30.433,31.5713,30.433,31.5713,298400.0],["2001-05-07",31.4515,31.6012,31.1879,31.5114,251700.0],["2001-05-08",32.0505,32.6676,31.8289,32.3501,427700.0],["2001-05-09",32.3501,32.4579,31.9068,32.2123,253900.0],["2001-05-10",32.2123,32.41,31.8289,31.9846,187300.0],["2001-05-11",32.0506,32.0805,31.8409,31.9128,150600.0],["2001-05-14",31.9128,31.9128,31.1399,31.721,217100.0],["2001-05-15",31.8109,31.9547,31.6492,31.9307,125800.0],["2001-05-16",31.9307,32.6496,31.8708,32.4699,199900.0],["2001-05-17",32.3501,32.4819,32.2902,32.3501,242500.0],["2001-05-18",32.5897,33.0091,32.5598,32.9192,195900.0],["2001-05-21",32.8893,33.1888,32.7095,33.0091,183100.0],["2001-05-22",33.0091,33.2487,32.4699,32.6616,255600.0],["2001-05-23",32.6616,32.7515,32.4399,32.5897,251600.0],["2001-05-24",32.5897,32.6796,32.4519,32.6077,326300.0],["2001-05-25",32.5897,32.7455,32.4759,32.7095,156100.0],["2001-05-29",32.7694,32.9971,32.7694,32.9312,144600.0],["2001-05-30",32.7814,32.7814,32.4399,32.6676,188900.0],["2001-05-31",32.7095,32.8174,32.6137,32.7395,111000.0],["2001-06-01",32.7395,32.8293,32.5058,32.8293,215500.0],["2001-06-04",32.7695,33.5482,32.7695,33.2727,176300.0],["2001-06-05",33.2487,33.7879,33.2487,33.674,159300.0],["2001-06-06",33.674,33.674,33.1289,33.2487,174700.0],["2001-06-07",33.3086,33.3086,32.9492,32.9791,163000.0],["2001-06-08",32.8293,33.009,32.4399,32.9491,95500.0],["2001-06-11",32.9492,33.0091,32.8293,32.8892,172700.0],["2001-06-12",32.8293,32.8293,32.392,32.7395,127000.0],["2001-06-13",32.7395,33.2966,32.7395,32.8952,101500.0],["2001-06-14",32.8293,32.8413,32.5178,32.6017,88800.0],["2001-06-15",32.38,32.6676,32.38,32.5298,139200.0],["2001-06-18",32.38,32.5897,32.3441,32.5598,120600.0],["2001-06-19",32.6796,32.9851,32.6796,32.9611,124500.0],["2001-06-20",32.9611,33.1289,32.9611,33.051,164500.0],["2001-06-21",33.0091,33.069,32.9791,33.069,98900.0],["2001-06-22",32.9492,33.3685,32.8713,32.9192,160100.0],["2001-06-25",32.8293,33.1948,32.7095,32.7215,81400.0],["2001-06-26",32.5897,32.9851,32.2422,32.8713,125100.0],["2001-06-27",32.8713,33.2667,32.8473,33.2487,71800.0],["2001-06-28",33.2487,34.0095,33.2487,33.7999,227100.0],["2001-06-29",33.9376,34.4468,33.7579,34.4468,408900.0],["2001-07-02",34.3869,34.3869,33.7279,33.7579,136600.0],["2001-07-03",33.8478,33.8478,33.6081,33.722,45400.0],["2001-07-05",33.698,33.8478,33.3386,33.3925,95500.0],["2001-07-06",33.2487,33.2487,32.4459,32.5118,212100.0],["2001-07-09",32.6616,32.7395,32.2902,32.6197,131600.0],["2001-07-10",32.6197,32.7814,32.4759,32.6496,76900.0],["2001-07-11",32.3501,32.38,31.5773,32.0446,156600.0],["2001-07-12",32.1704,32.4998,32.1104,32.4399,114300.0],["2001-07-13",32.4999,32.7215,32.3501,32.7215,142200.0],["2001-07-16",32.8713,33.069,32.6796,32.7335,125700.0],["2001-07-17",32.5897,33.3565,32.4639,33.2787,244200.0],["2001-07-18",33.2786,33.6081,33.1888,33.5123,128700.0],["2001-07-19",33.3625,33.698,32.7095,32.8234,535900.0],["2001-07-20",32.7694,33.1289,32.404,32.4999,225600.0],["2001-07-23",32.4699,32.6197,32.1284,32.1704,77800.0],["2001-07-24",32.2303,32.41,31.7211,31.8109,124100.0],["2001-07-25",31.7809,31.8708,31.6432,31.8049,153500.0],["2001-07-26",31.781,32.0505,31.781,31.9307,224100.0],["2001-07-27",31.9307,31.9307,31.2717,31.4395,183100.0],["2001-07-30",31.4515,31.6611,31.092,31.6252,207200.0],["2001-07-31",31.4814,32.1464,30.7326,32.1404,261500.0],["2001-08-01",32.1704,32.3321,31.9307,32.2602,269800.0],["2001-08-02",32.3501,32.3501,31.4515,31.4754,334700.0],["2001-08-03",31.3556,31.3616,30.7326,30.7326,245700.0],["2001-08-06",30.7625,30.9542,30.7326,30.8524,407600.0],["2001-08-07",30.9123,30.9123,30.1934,30.6427,601400.0],["2001-08-08",30.7026,30.7026,30.3132,30.3372,295900.0],["2001-08-09",30.3132,30.3132,29.8819,29.9178,395500.0],["2001-08-10",29.9538,30.1335,29.5644,29.8579,525500.0],["2001-08-13",29.9538,30.427,29.9538,30.3552,320400.0],["2001-08-14",30.5529,30.6966,30.463,30.6128,161100.0],["2001-08-15",30.5828,30.6727,29.9538,30.6128,158800.0],["2001-08-16",30.6128,30.8823,30.5828,30.7625,167200.0],["2001-08-17",30.6727,31.08,30.5648,30.6128,178500.0],["2001-08-20",30.7625,30.9722,30.5529,30.6128,108400.0],["2001-08-21",30.7326,31.0021,30.4989,30.5528,66200.0],["2001-08-22",30.5529,30.5529,30.2893,30.3252,43700.0],["2001-08-23",30.9123,31.5413,30.9123,31.3916,332900.0],["2001-08-24",31.5413,31.9607,31.4335,31.721,299000.0],["2001-08-27",31.781,32.2003,31.6911,31.751,308700.0],["2001-08-28",31.751,31.9187,31.6012,31.6432,434800.0],["2001-08-29",31.6911,31.751,31.4754,31.751,157100.0],["2001-08-30",31.751,32.3501,31.6372,31.9128,205600.0],["2001-08-31",31.9307,32.392,31.745,31.9128,134500.0],["2001-09-04",31.9128,32.2123,31.5114,32.0505,272000.0],["2001-09-05",32.2003,32.2303,31.8708,32.0505,186700.0],["2001-09-06",32.0505,32.1404,31.0321,31.092,294700.0],["2001-09-07",30.9722,31.1519,30.0736,30.3971,181700.0],["2001-09-10",30.2533,31.2118,30.2533,31.0141,109900.0],["2001-09-17",29.834,29.84,28.6598,28.9653,158600.0],["2001-09-18",29.0552,29.7441,28.7976,28.7976,363300.0],["2001-09-19",28.8455,29.181,27.5575,28.3363,211200.0],["2001-09-20",28.0367,28.0967,26.3893,26.7607,256100.0],["2001-09-21",26.3593,26.3593,24.9335,25.3349,467600.0],["2001-09-24",25.7303,27.3778,25.6404,27.3478,263300.0],["2001-09-25",28.2164,28.2164,24.5621,25.1312,1224800.0],["2001-09-26",24.9215,24.9215,23.8073,24.3344,1079100.0],["2001-09-27",24.4123,25.5206,24.4123,25.3289,502100.0],["2001-09-28",25.4787,26.8685,25.4787,26.8685,270200.0],["2001-10-01",26.8685,26.8685,25.287,25.6105,305500.0],["2001-10-02",25.6404,25.94,25.5506,25.8561,268600.0],["2001-10-03",25.7303,26.9344,25.7003,26.8985,198600.0],["2001-10-04",27.0483,27.6473,26.4492,27.6174,396700.0],["2001-10-05",27.6174,27.6174,26.1616,26.4192,243200.0],["2001-10-08",25.9699,25.9699,25.3109,25.7543,187200.0],["2001-10-09",26.0598,26.599,25.7602,26.2994,310800.0],["2001-10-10",26.3593,26.8386,25.94,26.2874,209800.0],["2001-10-11",26.4372,26.8566,26.4372,26.7188,306300.0],["2001-10-12",26.7487,26.7487,26.0358,26.2096,235100.0],["2001-10-15",26.1197,27.0183,26.1197,26.7487,192700.0],["2001-10-16",26.7487,26.8386,26.0598,26.6229,272300.0],["2001-10-17",26.7727,26.9045,26.4492,26.6589,442600.0],["2001-10-18",26.6589,26.6649,25.4607,26.2096,372000.0],["2001-10-19",26.1496,26.1496,25.1013,25.3409,283700.0],["2001-10-22",25.3708,25.91,25.1073,25.8202,211700.0],["2001-10-23",25.8201,25.8201,24.5621,24.652,560900.0],["2001-10-24",24.7119,25.1612,24.3524,24.3944,374400.0],["2001-10-25",24.3225,24.3225,23.9031,24.0828,351200.0],["2001-10-26",24.0888,24.0888,23.8432,23.9091,438100.0],["2001-10-29",23.8851,24.652,23.6036,24.5441,439200.0],["2001-10-30",24.1128,24.1188,23.34,23.8252,532400.0],["2001-10-31",23.8252,23.8312,22.9446,23.364,326900.0],["2001-11-01",23.3639,23.5328,23.2735,23.4363,179300.0],["2001-11-02",23.4363,23.575,23.37,23.4423,196900.0],["2001-11-05",23.5147,23.786,23.4242,23.7257,251200.0],["2001-11-06",23.7559,23.7559,23.2132,23.587,310000.0],["2001-11-07",23.4845,23.5147,23.4242,23.5147,301800.0],["2001-11-08",23.4544,23.6594,23.2795,23.6232,305000.0],["2001-11-09",23.5147,23.5328,22.7007,23.0142,122300.0],["2001-11-12",22.8635,23.4785,22.1279,23.4001,224900.0],["2001-11-13",23.5147,23.6956,23.2132,23.4845,189500.0],["2001-11-14",23.4845,23.575,23.2735,23.5087,316800.0],["2001-11-15",23.5086,23.6714,23.37,23.6051,349500.0],["2001-11-16",23.6654,24.1357,23.6654,24.0031,542600.0],["2001-11-19",24.0453,24.1478,23.8161,24.0875,366900.0],["2001-11-20",24.0875,24.2804,24.0634,24.1056,444300.0],["2001-11-21",24.1056,24.2081,23.997,24.19,238500.0],["2001-11-23",24.1779,24.5095,24.1779,24.4553,102100.0],["2001-11-26",24.4794,25.01,24.4734,24.9316,376800.0],["2001-11-27",24.8713,25.3235,24.8411,25.1547,215200.0],["2001-11-28",25.1125,25.1125,24.8713,24.9075,249800.0],["2001-11-29",24.8713,26.047,24.8713,25.9867,300600.0],["2001-11-30",25.9566,26.2641,25.7154,25.8601,308900.0],["2001-12-03",25.836,25.836,25.3114,25.3838,217600.0],["2001-12-04",25.3536,25.8058,25.1426,25.637,248300.0],["2001-12-05",25.6973,25.9687,25.6551,25.836,361400.0],["2001-12-06",25.8541,26.1978,25.8541,26.0711,140600.0],["2001-12-07",26.1917,26.7947,25.3235,25.8179,554900.0],["2001-12-10",25.9566,26.041,24.8713,25.1667,147400.0],["2001-12-11",23.4544,24.6,23.3579,24.2081,747400.0],["2001-12-12",24.2081,24.2623,23.8162,24.1116,458500.0],["2001-12-13",24.1116,24.1116,23.2735,23.3037,236400.0],["2001-12-14",23.3097,24.3889,23.2434,24.2322,552000.0],["2001-12-17",24.1176,25.0823,24.1176,24.8412,527600.0],["2001-12-18",24.7809,25.3838,24.6603,25.3838,278400.0],["2001-12-19",25.3235,26.047,25.2331,25.5828,456300.0],["2001-12-20",25.5647,26.1073,25.3838,26.0711,316600.0],["2001-12-21",25.9264,26.3485,25.7154,26.1134,360800.0],["2001-12-24",26.1073,26.1073,25.9385,25.9867,35200.0],["2001-12-26",25.3537,25.9626,25.3537,25.836,142800.0],["2001-12-27",25.8662,26.3545,25.6732,26.24,138800.0],["2001-12-28",26.2279,26.6801,26.0169,26.5414,109700.0],["2001-12-31",26.4691,26.9333,26.1676,26.861,159700.0],["2002-01-02",26.867,26.867,25.8661,26.5595,154200.0],["2002-01-03",26.4691,26.4691,26.1375,26.3786,161600.0],["2002-01-04",26.5294,26.7103,26.1073,26.6198,177200.0],["2002-01-07",26.5294,26.5294,26.0772,26.2339,114100.0],["2002-01-08",26.2339,26.2882,25.836,26.2822,94000.0],["2002-01-09",26.2822,26.5897,26.035,26.035,164000.0],["2002-01-10",25.9867,26.2279,25.8662,26.1737,187500.0],["2002-01-11",26.1676,26.1737,25.7637,25.8059,122900.0],["2002-01-14",25.8059,25.8059,25.1366,25.1667,146000.0],["2002-01-15",25.1667,25.6551,25.1667,25.5345,277900.0],["2002-01-16",25.4742,25.5948,25.4441,25.4803,57800.0],["2002-01-17",25.625,25.9626,25.4742,25.6551,121000.0],["2002-01-18",25.5647,25.7154,25.432,25.432,87600.0],["2002-01-22",25.432,25.5345,25.3838,25.5345,71600.0],["2002-01-23",25.5044,26.0169,25.2934,25.83,205900.0],["2002-01-24",26.1375,26.1375,25.6551,25.6551,84400.0],["2002-01-25",25.5044,26.0651,25.5044,25.9988,346400.0],["2002-01-28",25.9867,26.1073,25.8058,25.8903,155400.0],["2002-01-29",25.8963,25.9686,25.5828,25.6853,187300.0],["2002-01-30",25.6853,25.836,25.1728,25.2331,205900.0],["2002-01-31",25.1426,25.4441,25.1426,25.3959,308500.0],["2002-02-01",25.4139,25.5948,25.1909,25.3536,218600.0],["2002-02-04",25.3537,25.3537,24.7206,24.9678,155500.0],["2002-02-05",24.9557,25.2813,24.2442,24.5216,228600.0],["2002-02-06",24.3709,24.4794,24.0031,24.4794,177000.0],["2002-02-07",24.3588,25.3537,24.0573,25.3295,224700.0],["2002-02-08",25.3175,25.8963,25.215,25.8601,140900.0],["2002-02-11",25.8601,26.5294,25.7214,26.4992,196700.0],["2002-02-12",26.4992,26.9514,26.4992,26.65,240900.0],["2002-02-13",26.656,27.277,26.656,27.1986,137500.0],["2002-02-14",27.1625,27.6147,27.0117,27.2348,173600.0],["2002-02-15",27.2831,27.2831,26.7887,26.8369,111500.0],["2002-02-19",26.65,26.7103,26.0772,26.0953,84600.0],["2002-02-20",26.1556,26.861,26.1435,26.7826,135100.0],["2002-02-21",26.6801,26.7706,26.0772,26.1073,109800.0],["2002-02-22",26.0772,26.1314,25.5044,25.7335,168900.0],["2002-02-25",25.6853,26.0832,25.6853,25.8601,215000.0],["2002-02-26",25.8059,26.2279,25.5647,26.1375,108000.0],["2002-02-27",26.1676,26.2279,25.9867,26.1556,195700.0],["2002-02-28",26.1676,26.2882,26.0169,26.2159,112300.0],["2002-03-01",26.2159,26.2159,25.7456,25.9265,183400.0],["2002-03-04",25.9264,26.5595,25.9204,26.5595,198800.0],["2002-03-05",26.6198,26.8007,26.4088,26.6017,106200.0],["2002-03-06",26.5294,26.9635,26.5294,26.9575,120600.0],["2002-03-07",27.1082,27.1082,26.3907,26.5234,152400.0],["2002-03-08",26.65,26.9394,26.3184,26.6017,136000.0],["2002-03-11",26.5294,26.6379,26.3425,26.3666,92100.0],["2002-03-12",26.2279,26.4992,26.0651,26.2882,144300.0],["2002-03-13",26.2882,26.4088,26.1676,26.2701,281600.0],["2002-03-14",26.2279,26.7404,26.2279,26.6198,168800.0],["2002-03-15",26.5595,26.6801,26.4932,26.5535,96400.0],["2002-03-18",26.5595,26.6681,26.4329,26.4992,93600.0],["2002-03-19",26.5234,26.5836,25.9867,26.2701,253000.0],["2002-03-20",26.24,26.252,25.7456,26.0169,115300.0],["2002-03-21",26.0229,26.6198,25.7456,26.5414,155400.0],["2002-03-22",26.5414,26.7103,26.457,26.4932,141000.0],["2002-03-25",26.4088,26.4088,26.035,26.1495,161700.0],["2002-03-26",26.1495,26.4389,26.1495,26.4028,80800.0],["2002-03-27",26.3485,27.0781,26.2701,26.9514,117200.0],["2002-03-28",26.8911,27.4338,26.7826,27.072,110400.0],["2002-04-01",26.9213,26.9213,26.4088,26.8309,91600.0],["2002-04-02",26.8308,27.5544,26.8007,27.2228,170900.0],["2002-04-03",27.2228,27.2228,26.5897,26.65,267700.0],["2002-04-04",26.5897,27.0962,26.5897,27.0962,136900.0],["2002-04-05",27.0419,27.3132,27.0419,27.1745,218400.0],["2002-04-08",27.886,27.886,27.4941,27.7353,476700.0],["2002-04-09",27.7956,28.3382,27.7654,28.1272,138000.0],["2002-04-10",28.1272,28.2176,27.9825,28.1272,373100.0],["2002-04-11",28.1272,28.1272,27.6147,27.7714,259300.0],["2002-04-12",27.7956,27.892,27.7051,27.892,411300.0],["2002-04-15",27.9523,28.0367,27.7353,27.7714,274100.0],["2002-04-16",27.892,28.0367,27.8257,27.892,143500.0],["2002-04-17",27.886,28.2779,27.8257,28.1272,137800.0],["2002-04-18",28.1332,28.2538,27.7353,27.8016,373200.0],["2002-04-19",27.8619,28.1573,27.8378,28.1392,88700.0],["2002-04-22",28.097,28.1573,27.9161,27.9222,48600.0],["2002-04-23",27.7715,27.9825,27.7413,27.9584,208600.0],["2002-04-24",27.9463,28.3985,27.9282,27.9342,207200.0],["2002-04-25",27.9041,27.9825,27.7232,27.9644,135500.0],["2002-04-26",27.9041,27.9101,27.675,27.7353,396000.0],["2002-04-29",27.8257,27.8498,27.675,27.7413,354800.0],["2002-04-30",28.2779,30.147,27.9765,30.0928,1583400.0],["2002-05-01",30.0928,30.2676,29.6345,30.2013,546200.0],["2002-05-02",30.2616,30.2616,29.9662,30.1772,230700.0],["2002-05-03",30.1169,30.3219,30.0626,30.2435,178100.0],["2002-05-06",30.2978,30.6294,30.2978,30.346,178600.0],["2002-05-07",30.352,30.4485,29.9058,29.9541,291800.0],["2002-05-08",30.135,30.1772,29.725,29.725,277300.0],["2002-05-09",29.4838,30.135,29.4838,29.6345,194900.0],["2002-05-10",29.6345,29.6345,29.122,29.3692,225800.0],["2002-05-13",28.3985,28.9412,27.4941,28.0669,791000.0],["2002-05-14",28.3985,28.8808,28.3382,28.5794,335000.0],["2002-05-15",28.4286,29.0014,28.4286,28.5914,138200.0],["2002-05-16",28.6397,28.6698,28.1211,28.5311,313000.0],["2002-05-17",28.5492,28.7301,28.4467,28.6276,92300.0],["2002-05-20",28.5794,28.6578,28.2839,28.4769,140100.0],["2002-05-21",28.4769,28.7301,28.4588,28.6397,202100.0],["2002-05-22",28.5794,28.7784,28.302,28.7784,396100.0],["2002-05-23",28.7783,29.3029,28.7603,29.2426,211400.0],["2002-05-24",29.2788,29.3813,29.0617,29.2788,114500.0],["2002-05-28",29.2728,29.2728,28.7904,28.9411,121100.0],["2002-05-29",28.9411,29.2426,28.7301,28.8567,314300.0],["2002-05-30",28.8206,29.0618,28.6397,28.9351,291100.0],["2002-05-31",28.9411,29.3331,28.911,29.2728,156800.0],["2002-06-03",29.2547,29.3331,28.7181,28.7241,112900.0],["2002-06-04",28.6397,28.6397,28.1573,28.3804,355700.0],["2002-06-05",28.4106,28.7,28.3382,28.6397,106600.0],["2002-06-06",28.7904,28.7904,28.3382,28.3804,183300.0],["2002-06-07",28.097,28.8206,28.097,28.4286,151900.0],["2002-06-10",28.5794,28.6156,28.29,28.3201,210500.0],["2002-06-11",28.3382,28.5492,27.8498,27.9041,185300.0],["2002-06-12",27.886,28.2478,27.886,28.2176,149600.0],["2002-06-13",28.2779,28.2779,27.7353,27.7353,120900.0],["2002-06-14",27.6147,28.2779,26.8007,27.9161,226300.0],["2002-06-17",27.7956,28.4588,27.7956,28.3201,175200.0],["2002-06-18",28.3804,29.0014,28.3382,28.9472,174800.0],["2002-06-19",28.8809,29.3753,28.6336,29.0135,233800.0],["2002-06-20",28.911,29.3029,28.6095,29.1582,420400.0],["2002-06-21",29.0316,29.4838,29.0316,29.2426,290900.0],["2002-06-24",29.1823,29.2366,28.4166,28.4769,189900.0],["2002-06-25",28.3985,28.8266,27.9825,28.0066,148000.0],["2002-06-26",27.8559,27.9584,27.1926,27.7232,560200.0],["2002-06-27",27.7654,27.8679,27.1926,27.5001,222800.0],["2002-06-28",27.3735,28.091,27.3735,27.8559,385200.0],["2002-07-01",27.9162,28.1332,27.6388,27.6448,194400.0],["2002-07-02",27.7956,27.7956,27.1625,27.3795,287600.0],["2002-07-03",27.3132,27.3192,26.5897,26.6439,284500.0],["2002-07-05",26.8308,27.3735,26.8308,27.1263,99800.0],["2002-07-08",26.9816,27.3132,26.8489,26.9454,155400.0],["2002-07-09",26.5897,26.6922,25.5948,25.5948,403900.0],["2002-07-10",25.6551,25.6672,23.6353,23.6353,618100.0],["2002-07-11",22.9117,22.972,21.7963,22.4595,1139000.0],["2002-07-12",22.6103,22.9117,22.4475,22.5017,423400.0],["2002-07-15",22.6525,22.6525,21.2295,22.0134,448800.0],["2002-07-16",22.0134,22.3691,21.736,22.0073,299800.0],["2002-07-17",22.2184,22.4294,20.9823,21.1693,341400.0],["2002-07-18",21.1934,21.2537,19.674,19.674,461500.0],["2002-07-19",19.2941,20.0779,19.1434,19.3544,677600.0],["2002-07-22",19.3544,19.4147,17.8591,18.0219,656600.0],["2002-07-23",17.6963,17.8772,15.2906,15.4353,1256900.0],["2002-07-24",14.4706,16.5206,14.0787,15.797,1189200.0],["2002-07-25",15.797,16.81,15.6463,16.0382,564500.0],["2002-07-26",16.189,16.6713,16.0865,16.3698,546500.0],["2002-07-29",16.5206,17.4853,16.5206,17.232,565000.0],["2002-07-30",16.4,17.1898,15.6162,16.9848,941600.0],["2002-07-31",16.1287,16.4784,15.8392,16.4603,813200.0],["2002-08-01",16.4603,16.4603,15.5559,15.6825,1218600.0],["2002-08-02",15.1338,15.1338,14.2595,14.6575,1613700.0],["2002-08-05",14.6997,15.4353,14.1088,14.1088,933600.0],["2002-08-06",15.6765,15.8573,14.3198,14.6937,922200.0],["2002-08-07",15.0132,15.1941,14.2535,14.8142,459300.0],["2002-08-08",14.8323,15.2423,14.344,14.8625,572900.0],["2002-08-09",14.8625,15.2363,14.6454,15.0856,463800.0],["2002-08-12",14.76,14.772,14.2897,14.4585,338000.0],["2002-08-13",14.4826,14.5068,14.0726,14.1209,558400.0],["2002-08-14",14.1992,14.2897,13.747,14.2294,695700.0],["2002-08-15",14.2897,14.4706,13.2345,14.0847,804200.0],["2002-08-16",14.1088,14.5429,14.0666,14.4223,330600.0],["2002-08-19",14.4404,14.8926,14.2897,14.7238,514900.0],["2002-08-20",14.7419,14.772,14.561,14.7359,332500.0],["2002-08-21",14.772,14.9529,14.2294,14.567,444600.0],["2002-08-22",14.5912,14.7118,14.35,14.5791,564500.0],["2002-08-23",14.5851,14.5912,14.4284,14.4706,213600.0],["2002-08-26",14.4706,14.5309,14.0184,14.0787,410400.0],["2002-08-27",14.3018,14.4223,13.7712,13.8375,319000.0],["2002-08-28",13.8194,13.8556,12.9512,13.0959,492000.0],["2002-08-29",12.9451,13.1622,12.5713,12.8125,826000.0],["2002-08-30",13.1743,13.5963,13.0416,13.4154,1339200.0],["2002-09-03",13.2647,13.2647,12.71,12.8125,416700.0],["2002-09-04",12.8125,12.8848,12.3603,12.7944,268200.0],["2002-09-05",12.6617,12.8667,12.4326,12.5412,258100.0],["2002-09-06",12.7944,12.9331,12.6859,12.8245,233500.0],["2002-09-09",12.8426,12.9934,12.5412,12.7281,335700.0],["2002-09-10",12.7823,13.0235,12.722,12.8728,284100.0],["2002-09-11",13.4154,13.4154,13.0838,13.1562,400100.0],["2002-09-12",13.12,13.12,12.6798,12.7522,212600.0],["2002-09-13",12.7401,12.8969,12.5713,12.716,192700.0],["2002-09-16",12.722,12.722,12.2517,12.3904,269300.0],["2002-09-17",12.4507,12.722,11.6368,11.6488,357000.0],["2002-09-18",11.3654,11.7875,11.3654,11.6669,411500.0],["2002-09-19",11.5162,11.6187,11.064,11.064,188200.0],["2002-09-20",11.1845,11.3293,10.5093,10.5093,480700.0],["2002-09-23",10.4912,10.5816,10.25,10.3706,395700.0],["2002-09-24",10.25,10.467,9.9787,10.0269,372600.0],["2002-09-25",10.2198,10.25,9.4601,9.5868,1054600.0],["2002-09-26",9.6772,10.3103,9.6772,10.1595,1089200.0],["2002-09-27",9.3456,9.43,8.3507,8.5316,1422200.0],["2002-09-30",8.1397,8.1698,6.6685,7.2353,2706100.0],["2002-10-01",7.2353,7.6272,6.6987,6.8554,2057200.0],["2002-10-02",7.4463,7.5971,6.6926,6.9398,2119300.0],["2002-10-03",6.9459,6.9459,4.6969,4.8718,4346600.0],["2002-10-04",5.0948,5.8787,4.2809,5.8787,3813700.0],["2002-10-07",5.6676,5.8485,4.3472,5.0647,2597700.0],["2002-10-08",5.0647,5.1853,4.6426,5.0225,1489800.0],["2002-10-09",4.5401,4.7029,4.2929,4.3171,1358800.0],["2002-10-10",4.2809,4.9743,4.2447,4.9743,860400.0],["2002-10-11",5.0104,5.9028,5.0104,5.2878,1184700.0],["2002-10-14",5.2275,5.3481,5.0707,5.1129,398400.0],["2002-10-15",5.1129,5.1551,4.4316,4.8296,2205500.0],["2002-10-16",4.7693,4.9441,4.7029,4.8235,420800.0],["2002-10-17",5.2154,5.3059,4.8175,4.8898,779100.0],["2002-10-18",4.8838,5.2034,4.8416,5.0466,452800.0],["2002-10-21",5.0285,5.4265,5.0044,5.2456,704600.0],["2002-10-22",5.1853,5.2396,4.914,5.0346,506600.0],["2002-10-23",5.0165,5.0165,4.8235,4.914,529700.0],["2002-10-24",4.9743,5.1853,4.8778,4.8838,727500.0],["2002-10-25",4.8838,5.1672,4.5221,4.9441,625100.0],["2002-10-28",5.0044,5.4265,5.0044,5.125,653200.0],["2002-10-29",4.7331,5.125,4.5221,4.7451,2064900.0],["2002-10-30",4.8054,5.125,4.8054,5.0647,1184800.0],["2002-10-31",5.0647,5.131,4.9622,5.131,626600.0],["2002-11-01",5.0948,5.2998,5.0044,5.2456,739900.0],["2002-11-04",5.3662,5.6676,5.3662,5.4868,1985600.0],["2002-11-05",5.4807,5.8003,5.2938,5.74,1582500.0],["2002-11-06",5.734,5.9631,5.6496,5.6556,681000.0],["2002-11-07",5.5953,5.6375,5.2456,5.3782,520200.0],["2002-11-08",5.3782,5.4807,5.3782,5.4265,572600.0],["2002-11-11",5.3662,5.3963,5.2154,5.2396,279300.0],["2002-11-12",5.2154,5.336,5.0526,5.1853,540900.0],["2002-11-13",5.125,5.2516,4.9803,5.0948,448600.0],["2002-11-14",5.2154,5.3059,5.1491,5.1853,233900.0],["2002-11-15",5.1913,5.1913,4.8356,5.0346,658800.0],["2002-11-18",5.0948,5.3421,5.0948,5.2456,367300.0],["2002-11-19",5.2275,5.3119,5.1491,5.1672,196900.0],["2002-11-20",5.1551,5.7279,5.1551,5.6134,655900.0],["2002-11-21",5.6737,6.1198,5.6676,6.0957,764600.0],["2002-11-22",6.0776,6.6022,6.0053,6.4515,697100.0],["2002-11-25",6.3912,6.8132,6.3912,6.6444,679700.0],["2002-11-26",6.5841,6.5901,6.3007,6.4515,349700.0],["2002-11-27",6.3912,6.7831,6.3912,6.759,326500.0],["2002-11-29",6.6987,6.7831,6.5721,6.6263,155100.0],["2002-12-02",6.8132,6.8132,6.4515,6.5721,487400.0],["2002-12-03",6.3912,6.5419,6.2344,6.4093,585000.0],["2002-12-04",6.3912,6.3912,6.0596,6.361,393800.0],["2002-12-05",6.3309,6.4816,6.0837,6.3429,396800.0],["2002-12-06",6.2404,6.3188,5.9571,6.1801,411100.0],["2002-12-09",6.1621,6.1801,5.9751,6.1198,362300.0],["2002-12-10",6.1198,6.1741,5.9993,6.0897,192300.0],["2002-12-11",6.0596,6.1259,6.0234,6.0415,215000.0],["2002-12-12",6.0897,6.0897,5.9088,5.945,410400.0],["2002-12-13",5.9993,6.0173,5.8787,5.8787,321900.0],["2002-12-16",5.8787,5.9088,5.7641,5.8546,362900.0],["2002-12-17",5.8244,5.8244,5.5772,5.7219,356100.0],["2002-12-18",5.7219,5.7521,5.6013,5.6676,259900.0],["2002-12-19",5.6375,5.7581,5.6134,5.6737,272900.0],["2002-12-20",5.7159,5.74,5.4626,5.6315,1354200.0],["2002-12-23",5.6073,5.6073,5.4868,5.5651,594500.0],["2002-12-24",5.5169,5.6978,5.5169,5.6315,159000.0],["2002-12-26",5.6254,5.6556,5.5169,5.5772,309500.0],["2002-12-27",5.6375,5.7159,5.6073,5.6556,361000.0],["2002-12-30",5.8184,6.0234,5.7882,5.9088,1060300.0],["2002-12-31",6.0173,6.0897,5.939,6.0897,818900.0],["2003-01-02",6.15,6.1741,5.9691,6.0837,473000.0],["2003-01-03",6.0897,6.2826,6.0837,6.1198,473200.0],["2003-01-06",6.1198,6.3128,6.1138,6.2646,315200.0],["2003-01-07",6.2103,6.2103,5.9993,6.0415,630800.0],["2003-01-08",6.0897,6.0897,5.9209,5.9329,357200.0],["2003-01-09",8.7426,9.1587,8.0794,8.9838,5127100.0],["2003-01-10",8.9537,9.8279,8.8391,9.6169,1782400.0],["2003-01-13",9.6169,10.0028,9.436,9.5807,521100.0],["2003-01-14",9.5807,9.5807,9.225,9.3275,712900.0],["2003-01-15",9.3034,9.9063,9.231,9.9063,706700.0],["2003-01-16",9.9063,10.2982,9.2793,9.3034,760600.0],["2003-01-17",9.2672,9.2672,8.8512,9.0079,727900.0],["2003-01-21",9.014,9.014,8.3748,8.4773,609000.0],["2003-01-22",8.5376,8.7366,8.3929,8.4351,414800.0],["2003-01-23",8.4954,8.6823,8.3809,8.411,290500.0],["2003-01-24",8.3809,8.3809,7.8684,8.1397,1203100.0],["2003-01-27",8.0191,8.2603,7.7297,7.9226,470300.0],["2003-01-28",7.9226,8.1156,7.8985,8.0613,378300.0],["2003-01-29",8.0191,8.1397,7.9287,8.1096,378400.0],["2003-01-30",8.1096,8.1096,7.7056,7.7478,262100.0],["2003-01-31",7.7538,7.9528,7.7538,7.9468,316300.0],["2003-02-03",8.0071,8.1759,7.7779,7.8804,549700.0],["2003-02-04",7.7478,7.995,7.579,7.995,742900.0],["2003-02-05",8.0553,8.2784,7.9287,7.9588,655400.0],["2003-02-06",7.9287,8.0493,7.7719,7.7779,486300.0],["2003-02-07",7.8382,8.1156,7.7779,8.0734,549600.0],["2003-02-10",8.0734,8.1638,7.8081,8.1457,486500.0],["2003-02-11",8.1698,8.4894,8.1698,8.3568,524000.0],["2003-02-12",8.3326,8.5015,8.0794,8.1759,497900.0],["2003-02-13",8.1698,8.3145,8.1698,8.2422,527300.0],["2003-02-14",8.2181,8.5618,8.2,8.5316,557800.0],["2003-02-18",8.5437,8.6763,8.5316,8.5618,470100.0],["2003-02-19",8.5618,8.5919,8.4532,8.5557,420900.0],["2003-02-20",8.5316,8.5618,8.3387,8.3809,327300.0],["2003-02-21",8.3809,8.6401,8.3447,8.6221,420500.0],["2003-02-24",8.616,8.616,8.2663,8.3688,344400.0],["2003-02-25",8.3206,8.3206,8.1096,8.2543,293100.0],["2003-02-26",8.2301,8.2362,7.9648,8.007,190400.0],["2003-02-27",7.989,8.4713,7.989,8.4713,363600.0],["2003-02-28",8.4653,8.616,8.4291,8.5316,255700.0],["2003-03-03",8.604,8.7306,8.4231,8.5919,275300.0],["2003-03-04",8.5919,8.5919,8.206,8.2241,228600.0],["2003-03-05",8.2,8.4653,8.0613,8.3206,233300.0],["2003-03-06",8.2965,8.2965,7.9829,8.0493,279700.0],["2003-03-07",8.0493,8.2904,8.0191,8.2844,153100.0],["2003-03-10",8.2241,8.2603,7.9709,7.9829,158500.0],["2003-03-11",8.0191,8.0975,7.5971,7.6031,327000.0],["2003-03-12",7.4162,7.591,7.2353,7.4885,545300.0],["2003-03-13",7.4343,7.9226,7.4343,7.8262,442900.0],["2003-03-14",7.8443,8.0915,7.8443,7.9588,302800.0],["2003-03-17",7.9347,8.2301,7.8382,8.1397,305300.0],["2003-03-18",8.2,8.3447,8.0794,8.2603,297600.0],["2003-03-19",8.2603,8.3809,8.1276,8.3146,139700.0],["2003-03-20",8.2904,8.4653,8.0553,8.4593,242400.0],["2003-03-21",8.5195,8.7125,8.2965,8.7004,248400.0],["2003-03-24",8.5316,8.5316,8.2603,8.4532,212500.0],["2003-03-25",8.4532,8.809,8.3748,8.6823,283900.0],["2003-03-26",8.6763,8.7426,8.5075,8.5979,230500.0],["2003-03-27",8.5618,8.604,8.4231,8.5316,234100.0],["2003-03-28",8.3507,8.4532,8.2904,8.411,389400.0],["2003-03-31",8.3206,8.5015,8.2301,8.4593,295300.0],["2003-04-01",8.4593,8.5618,8.3447,8.4834,215800.0],["2003-04-02",8.5738,8.9115,8.5015,8.7426,431100.0],["2003-04-03",8.7668,8.7668,8.3809,8.5015,221300.0],["2003-04-04",8.5196,8.7426,8.5196,8.5618,317100.0],["2003-04-07",8.8029,8.8934,8.4773,8.5015,549500.0],["2003-04-08",8.4773,8.5497,8.4351,8.4713,470900.0],["2003-04-09",8.4653,8.5376,8.3447,8.4291,294900.0],["2003-04-10",8.405,8.4171,8.2422,8.3266,157700.0],["2003-04-11",8.3507,8.4713,8.206,8.2904,195400.0],["2003-04-14",8.2904,8.5015,8.2663,8.4653,238900.0],["2003-04-15",8.4412,8.7728,8.3809,8.5919,894000.0],["2003-04-16",8.6522,8.7366,8.5618,8.6643,281000.0],["2003-04-17",8.6643,8.8753,8.6462,8.8693,111600.0],["2003-04-21",8.8693,8.9959,8.821,8.9838,109100.0],["2003-04-22",8.9235,9.4722,8.8331,9.3878,461400.0],["2003-04-23",9.4481,9.4782,9.2009,9.3034,199500.0],["2003-04-24",9.1526,9.2371,9.0441,9.0441,267000.0],["2003-04-25",9.0441,9.1948,8.9296,8.9356,224300.0],["2003-04-28",8.9295,9.4119,8.9115,9.2913,273400.0],["2003-04-29",9.4963,9.8581,9.4541,9.4541,1058900.0],["2003-04-30",9.4601,9.5144,9.0441,9.225,585200.0],["2003-05-01",9.0743,9.629,9.0743,9.4963,644000.0],["2003-05-02",9.5265,9.8641,9.5084,9.7918,473500.0],["2003-05-05",9.8943,9.9063,9.6772,9.7375,253500.0],["2003-05-06",9.7375,9.9123,9.7134,9.8701,209700.0],["2003-05-07",9.8581,10.039,9.7737,10.0209,374600.0],["2003-05-08",9.9485,10.0088,9.7073,9.9666,431000.0],["2003-05-09",10.0088,10.0691,9.7375,9.846,335300.0],["2003-05-12",9.846,10.461,9.84,10.2379,757700.0],["2003-05-13",10.0993,10.3585,10.0993,10.3223,571000.0],["2003-05-14",10.4007,10.4791,10.3223,10.4128,247800.0],["2003-05-15",10.5515,10.5937,10.25,10.4128,308600.0],["2003-05-16",10.4188,10.5876,10.2862,10.5334,306000.0],["2003-05-19",10.4007,10.4912,10.1475,10.256,374700.0],["2003-05-20",10.256,10.256,10.039,10.1234,212100.0],["2003-05-21",10.1234,10.1234,9.846,9.9304,229900.0],["2003-05-22",9.9787,10.1053,9.9184,9.9907,264800.0],["2003-05-23",9.9485,9.9485,9.5265,9.846,294200.0],["2003-05-27",9.7978,10.0088,9.7375,9.9666,231200.0],["2003-05-28",9.9666,10.2922,9.9666,10.1897,247400.0],["2003-05-29",10.1294,10.3284,9.9787,10.1234,208900.0],["2003-05-30",10.0993,10.6298,10.045,10.5575,331000.0],["2003-06-02",10.5937,10.8409,10.2862,10.6962,447500.0],["2003-06-03",10.672,10.8288,10.467,10.6118,284400.0],["2003-06-04",10.6721,11.2087,10.5273,11.1725,877800.0],["2003-06-05",11.1122,11.1182,10.5937,10.859,1045000.0],["2003-06-06",10.859,11.0218,10.6298,10.7082,622300.0],["2003-06-09",10.7022,10.7082,10.045,10.2198,459900.0],["2003-06-10",10.2018,10.3344,10.0932,10.3103,273900.0],["2003-06-11",10.25,10.3103,10.0631,10.2801,271800.0],["2003-06-12",10.3706,10.5394,10.1415,10.5093,260200.0],["2003-06-13",10.4309,10.5515,10.0993,10.4007,314600.0],["2003-06-16",10.461,10.7263,10.3826,10.7022,703100.0],["2003-06-17",10.7022,10.7565,10.5816,10.6781,289600.0],["2003-06-18",10.66,10.7806,10.6118,10.7745,205500.0],["2003-06-19",10.7745,10.7745,10.2319,10.2862,343800.0],["2003-06-20",10.4007,10.7444,10.3887,10.6298,355000.0],["2003-06-23",10.6298,10.6479,10.3223,10.4007,269700.0],["2003-06-24",10.3826,10.7926,10.3826,10.6781,300100.0],["2003-06-25",10.6781,10.7504,10.5515,10.6118,285900.0],["2003-06-26",10.6118,10.7625,10.5454,10.7203,457900.0],["2003-06-27",10.7203,10.8228,10.654,10.8228,425000.0],["2003-06-30",10.8409,11.0217,10.7022,10.8469,1382900.0],["2003-07-01",10.7926,10.7926,10.6118,10.6962,616600.0],["2003-07-02",10.7565,11.5101,10.7504,11.3594,661600.0],["2003-07-03",11.3594,11.5463,11.1544,11.5463,273200.0],["2003-07-07",11.7875,12.2698,11.7754,12.0468,848000.0],["2003-07-08",12.0467,12.0588,11.8779,11.9985,634800.0],["2003-07-09",12.0287,12.0588,11.8176,12.0468,334600.0],["2003-07-10",11.9865,12.0287,11.8538,11.9201,270000.0],["2003-07-11",11.8779,11.9503,11.679,11.8478,407500.0],["2003-07-14",11.9684,12.3904,11.9684,12.1191,539600.0],["2003-07-15",12.1794,12.4809,12.0769,12.3,549800.0],["2003-07-16",12.3904,12.8909,12.294,12.722,586500.0],["2003-07-17",12.6617,12.7522,12.4326,12.4326,326300.0],["2003-07-18",12.6015,12.7341,12.511,12.6798,276300.0],["2003-07-21",12.6316,12.7522,12.2457,12.3422,260600.0],["2003-07-22",12.3904,12.3904,12.0588,12.2698,382800.0],["2003-07-23",12.312,12.3301,12.0648,12.107,254500.0],["2003-07-24",12.1854,12.4688,12.1432,12.4145,403100.0],["2003-07-25",12.4145,12.716,12.3603,12.6738,345200.0],["2003-07-28",12.6618,12.8065,12.5773,12.5773,350100.0],["2003-07-29",13.5662,14.7057,13.542,14.0545,2110700.0],["2003-07-30",14.0244,14.0244,13.3793,13.3913,1217800.0],["2003-07-31",13.4034,13.7109,13.3612,13.4697,1088600.0],["2003-08-01",13.4938,13.4938,13.2285,13.3069,567300.0],["2003-08-04",13.3069,13.325,12.9029,13.0235,340000.0],["2003-08-05",13.0537,13.0597,12.5412,12.5412,523100.0],["2003-08-06",12.6015,13.1622,12.5472,12.9029,738800.0],["2003-08-07",12.8728,12.9873,12.6135,12.7522,219200.0],["2003-08-08",12.722,13.0778,12.5713,12.8848,238900.0],["2003-08-11",12.8848,13.0838,12.7703,12.9813,333400.0],["2003-08-12",12.9934,13.2828,12.9934,13.2767,296300.0],["2003-08-13",13.2767,13.6445,13.2406,13.4757,380500.0],["2003-08-14",13.4757,13.8917,13.4154,13.6747,341300.0],["2003-08-15",13.747,13.8495,13.2466,13.3672,168500.0],["2003-08-18",13.4456,13.8978,13.4154,13.8978,281900.0],["2003-08-19",13.8676,14.157,13.8676,14.1148,295500.0],["2003-08-20",14.0787,14.0967,13.8676,14.0545,214000.0],["2003-08-21",14.0967,14.2234,14.0184,14.2053,355300.0],["2003-08-22",14.2294,14.2294,13.8495,13.8737,242000.0],["2003-08-25",14.0184,14.0184,13.536,13.7591,268000.0],["2003-08-26",13.7591,14.2053,13.4878,14.145,303300.0],["2003-08-27",14.145,14.145,13.9098,14.0907,142300.0],["2003-08-28",14.0967,14.2173,13.8978,14.2173,308000.0],["2003-08-29",14.2173,14.2837,14.0847,14.2716,132000.0],["2003-09-02",14.1691,14.4042,13.9762,14.3862,239000.0],["2003-09-03",14.35,14.6092,14.35,14.561,520400.0],["2003-09-04",14.6816,15.1338,14.6816,14.8323,440700.0],["2003-09-05",14.772,14.8203,14.5912,14.6273,362900.0],["2003-09-08",14.561,14.9168,14.561,14.7057,254200.0],["2003-09-09",14.7057,14.7117,14.561,14.7117,218200.0],["2003-09-10",14.5912,14.6153,14.3198,14.4103,213200.0],["2003-09-11",14.5007,14.549,14.2294,14.4766,249200.0],["2003-09-12",14.4103,14.4103,14.0063,14.362,170900.0],["2003-09-15",14.4223,14.4404,13.934,14.0847,253700.0],["2003-09-16",14.0485,14.6093,14.0485,14.549,287100.0],["2003-09-17",14.549,14.6997,14.4103,14.6334,181800.0],["2003-09-18",14.6515,15.2243,14.6213,15.0132,445100.0],["2003-09-19",15.0132,15.0192,14.7359,14.9167,218900.0],["2003-09-22",14.9168,14.9168,14.561,14.766,156900.0],["2003-09-23",14.766,15.0192,14.7057,14.9529,207700.0],["2003-09-24",14.9529,14.959,14.3801,14.4947,283300.0],["2003-09-25",14.4947,14.6997,14.3801,14.4284,254800.0],["2003-09-26",14.4344,14.4344,14.0787,14.2897,260200.0],["2003-09-29",14.2294,14.5791,14.1992,14.4465,225500.0],["2003-09-30",14.4525,14.6273,14.2294,14.356,340500.0],["2003-10-01",14.3801,14.8926,14.3801,14.8926,224300.0],["2003-10-02",14.8022,14.8866,14.6695,14.8625,251100.0],["2003-10-03",15.0735,15.17,14.977,15.1037,238500.0],["2003-10-06",14.9228,15.2845,14.9228,15.2544,371100.0],["2003-10-07",15.164,15.4353,14.9529,15.4051,296300.0],["2003-10-08",15.3448,15.5619,15.2544,15.4654,174000.0],["2003-10-09",15.5559,15.8091,15.4715,15.6704,310300.0],["2003-10-10",15.7066,15.7488,15.4835,15.5559,320700.0],["2003-10-13",15.6162,15.9297,15.6162,15.8151,174500.0],["2003-10-14",15.8573,16.0985,15.7669,16.0141,186700.0],["2003-10-15",16.1166,16.1166,15.6282,15.7669,189600.0],["2003-10-16",15.785,15.9357,15.7729,15.9116,187900.0],["2003-10-17",15.9116,15.9116,15.5619,15.5619,227200.0],["2003-10-20",15.5257,15.7187,15.5137,15.6342,163000.0],["2003-10-21",15.5559,15.8453,15.4775,15.6162,196800.0],["2003-10-22",15.4956,15.5438,15.2845,15.2906,250700.0],["2003-10-23",15.164,15.3026,15.0856,15.1157,325800.0],["2003-10-24",15.0856,15.0856,14.8263,14.9348,414700.0],["2003-10-27",14.9529,15.5076,14.9288,15.381,551100.0],["2003-10-28",15.381,15.6523,14.362,15.2604,1053700.0],["2003-10-29",15.2242,15.9719,15.164,15.9538,540000.0],["2003-10-30",16.0985,16.2794,15.9176,16.2251,514200.0],["2003-10-31",16.1588,16.2372,16.0382,16.0563,348900.0],["2003-11-03",16.5206,17.0994,16.2794,17.0331,675700.0],["2003-11-04",17.0391,17.0572,16.5748,16.8522,411600.0],["2003-11-05",16.7316,16.7497,15.9719,16.5025,814400.0],["2003-11-06",16.4723,16.5929,16.1769,16.5869,299800.0],["2003-11-07",16.5809,16.7316,16.3095,16.4965,284300.0],["2003-11-10",16.4964,16.5326,16.0985,16.1588,429300.0],["2003-11-11",16.1588,16.2553,15.785,15.8634,354400.0],["2003-11-12",15.8573,16.2915,15.8573,16.2915,226300.0],["2003-11-13",16.2613,16.3035,16.0804,16.2432,144700.0],["2003-11-14",16.2191,16.2372,15.797,15.797,284400.0],["2003-11-17",15.7367,15.9357,15.6222,15.9357,286200.0],["2003-11-18",15.9478,16.1829,15.9176,15.9779,248600.0],["2003-11-19",15.9478,16.1287,15.6885,16.0925,175000.0],["2003-11-20",16.0081,16.0262,15.6584,15.6584,183100.0],["2003-11-21",15.6463,15.9176,15.6463,15.7669,223700.0],["2003-11-24",15.7669,16.2432,15.7609,16.189,193900.0],["2003-11-25",16.2492,16.5688,16.1588,16.2794,327400.0],["2003-11-26",16.2794,16.5507,16.1467,16.5447,246700.0],["2003-11-28",16.4904,16.6653,16.4784,16.4904,69400.0],["2003-12-01",16.611,16.7738,16.5145,16.5507,361900.0],["2003-12-02",16.5206,16.5206,16.4181,16.4603,315700.0],["2003-12-03",16.5085,16.5206,16.3276,16.3397,200500.0],["2003-12-04",16.3698,16.4301,16.2794,16.394,408000.0],["2003-12-05",16.5809,17.5395,16.5809,17.4431,640300.0],["2003-12-08",17.3647,17.6903,17.2742,17.4672,376600.0],["2003-12-09",17.4732,17.636,17.437,17.4612,283200.0],["2003-12-10",17.425,17.425,17.1657,17.2019,184300.0],["2003-12-11",17.1235,17.7867,17.1054,17.7566,178600.0],["2003-12-12",17.7566,17.9978,17.6239,17.8892,305100.0],["2003-12-15",18.0882,18.1967,17.3466,17.3526,411800.0],["2003-12-16",17.4732,17.6963,16.9607,17.6963,447800.0],["2003-12-17",17.6842,17.6842,17.2501,17.636,155300.0],["2003-12-18",17.636,18.2088,17.6059,18.2088,352400.0],["2003-12-19",18.1847,18.2812,17.9375,18.2751,270300.0],["2003-12-22",18.2812,18.5525,18.2028,18.5525,198900.0],["2003-12-23",18.6309,18.6911,18.2088,18.5404,223500.0],["2003-12-24",18.4801,18.6912,18.45,18.5887,47500.0],["2003-12-26",18.45,18.655,18.45,18.6309,37600.0],["2003-12-29",18.649,18.8841,18.6188,18.8419,181600.0],["2003-12-30",18.872,18.9022,18.6188,18.866,212500.0],["2003-12-31",18.8419,18.9022,18.3053,18.5525,318800.0],["2004-01-02",18.6007,18.9685,18.5103,18.5947,244200.0],["2004-01-05",18.6309,18.9444,18.4681,18.9143,252500.0],["2004-01-06",19.0529,19.4147,18.8298,18.8298,385500.0],["2004-01-07",18.7816,20.5,18.7695,20.3492,874400.0],["2004-01-08",20.3492,21.2416,20.3492,20.9522,531000.0],["2004-01-09",20.8617,21.2537,20.6809,20.922,440500.0],["2004-01-12",20.9281,20.9281,20.4095,20.5784,504000.0],["2004-01-13",20.6206,20.9401,20.2407,20.8979,413200.0],["2004-01-14",20.8979,20.8979,20.4035,20.8014,487200.0],["2004-01-15",20.9522,21.2416,20.6266,20.8919,265100.0],["2004-01-16",20.8617,21.0004,20.5904,20.9522,249300.0],["2004-01-20",20.9642,21.2717,20.7653,21.0125,381400.0],["2004-01-21",21.0728,21.6998,20.9703,21.6335,451900.0],["2004-01-22",22.0073,22.0676,21.537,21.5551,764300.0],["2004-01-23",21.525,21.6938,21.2356,21.5069,519200.0],["2004-01-26",21.4044,21.4888,21.2416,21.4044,339700.0],["2004-01-27",21.4345,21.525,21.1451,21.3441,362700.0],["2004-01-28",21.4948,21.5551,20.7472,20.922,445700.0],["2004-01-29",20.9823,21.1632,20.4457,20.7713,542300.0],["2004-01-30",20.7713,21.121,20.6206,20.91,642100.0],["2004-02-02",21.0125,21.3803,20.7773,20.9703,265900.0],["2004-02-03",21.121,21.525,21.0426,21.1813,388600.0],["2004-02-04",21.1813,21.2657,20.8678,20.8859,450100.0],["2004-02-05",20.9823,21.525,20.9522,21.3441,335800.0],["2004-02-06",21.4345,22.3329,21.4345,22.2967,446500.0],["2004-02-09",22.4294,22.6464,22.14,22.2063,367700.0],["2004-02-10",22.2063,22.4354,22.2063,22.4113,259100.0],["2004-02-11",22.4113,22.8093,22.0857,22.7369,387300.0],["2004-02-12",22.7007,22.9419,22.5741,22.7489,296800.0],["2004-02-13",22.7791,23.0022,22.1882,22.4053,449800.0],["2004-02-17",22.5198,22.8756,22.4776,22.6525,340300.0],["2004-02-18",22.7309,22.7309,22.1822,22.2847,557800.0],["2004-02-19",22.4294,22.5681,21.9772,22.0435,401500.0],["2004-02-20",22.0556,22.2485,21.8687,22.1339,344800.0],["2004-02-23",22.2485,22.2787,21.947,22.0676,289300.0],["2004-02-24",22.0676,22.2425,21.7963,22.1641,235600.0],["2004-02-25",22.0978,22.3269,22.0073,22.3028,254900.0],["2004-02-26",22.3088,22.4053,22.1701,22.2425,232600.0],["2004-02-27",22.2485,22.3088,22.0134,22.2364,406200.0],["2004-03-01",22.2364,22.7369,22.1882,22.6103,508800.0],["2004-03-02",22.6103,23.1047,22.5319,23.0263,690400.0],["2004-03-03",23.0022,23.0625,22.8273,22.9901,234000.0],["2004-03-04",22.972,23.0625,22.767,23.0625,119100.0],["2004-03-05",22.8816,23.0987,22.7429,22.7912,272200.0],["2004-03-08",22.8213,23.0564,22.7188,22.8997,254400.0],["2004-03-09",22.8816,23.0022,22.2425,22.3751,297200.0],["2004-03-10",22.3751,22.6103,21.8023,21.8023,281500.0],["2004-03-11",21.3562,21.6456,20.7954,20.7954,487000.0],["2004-03-12",20.8256,21.4707,20.8256,21.2717,488700.0],["2004-03-15",21.3139,21.3561,20.6809,20.7472,455600.0],["2004-03-16",20.8014,21.0004,20.1382,20.7713,474600.0],["2004-03-17",21.1029,21.326,20.9462,21.2235,320000.0],["2004-03-18",21.0728,21.1873,20.8075,21.0728,363200.0],["2004-03-19",21.0728,21.3019,20.8195,20.9039,209400.0],["2004-03-22",20.8316,20.8316,20.0719,20.1864,347800.0],["2004-03-23",20.3372,20.4638,20.0779,20.1262,346700.0],["2004-03-24",20.1684,20.1985,19.897,19.897,318700.0],["2004-03-25",19.9573,20.3191,19.7162,20.2588,531300.0],["2004-03-26",20.1081,20.4156,20.0719,20.1864,201600.0],["2004-03-29",20.1684,20.6387,20.1684,20.6206,215900.0],["2004-03-30",20.5,20.8437,20.4397,20.8256,185800.0],["2004-03-31",20.7412,20.8798,20.6326,20.8316,271400.0],["2004-04-01",20.8014,21.1029,20.8014,21.0728,344400.0],["2004-04-02",21.2235,21.3441,20.8316,20.8738,313700.0],["2004-04-05",21.0245,21.121,20.904,21.121,280600.0],["2004-04-06",20.8919,21.0667,20.8497,20.8859,159700.0],["2004-04-07",20.922,20.9461,20.6929,20.7472,212000.0],["2004-04-08",20.8979,20.9522,20.705,20.8316,247500.0],["2004-04-12",21.2838,22.0375,21.2537,21.4828,466100.0],["2004-04-13",21.5551,21.5973,21.0848,21.0909,452300.0],["2004-04-14",21.0909,21.6938,20.7713,21.1753,930700.0],["2004-04-15",21.3441,21.5973,21.2838,21.5973,517200.0],["2004-04-16",21.5973,21.8566,21.5973,21.7661,381500.0],["2004-04-19",21.7722,21.7963,21.5611,21.6938,344300.0],["2004-04-20",21.6938,21.7903,20.9823,20.9884,241600.0],["2004-04-21",20.9522,20.9823,20.3492,20.7472,485400.0],["2004-04-22",20.8919,21.4587,20.8015,21.326,275700.0],["2004-04-23",21.3742,21.4044,20.8557,21.0306,261000.0],["2004-04-26",20.9823,21.1934,20.8316,21.0607,283700.0],["2004-04-27",21.0426,22.1279,21.0426,21.6757,868700.0],["2004-04-28",21.6456,21.6757,21.1994,21.2959,467400.0],["2004-04-29",21.3742,21.7059,20.9522,21.1512,285400.0],["2004-04-30",21.2416,21.314,20.7713,20.9582,458500.0],["2004-05-03",21.0125,21.5551,20.8316,21.3923,823900.0],["2004-05-04",21.326,21.5853,21.0909,21.2054,537400.0],["2004-05-05",21.2838,21.314,21.121,21.2054,238800.0],["2004-05-06",21.0728,21.115,20.7291,20.8919,374700.0],["2004-05-07",20.7713,21.0728,20.295,20.301,376400.0],["2004-05-10",20.301,20.301,19.3785,19.692,556600.0],["2004-05-11",19.6559,19.9332,19.6016,19.885,359400.0],["2004-05-12",19.8367,19.8367,18.8117,19.3242,752900.0],["2004-05-13",19.1434,19.6498,19.1434,19.3544,441200.0],["2004-05-14",19.3725,19.4207,18.9082,19.0891,602800.0],["2004-05-17",18.9685,18.9685,18.4078,18.5163,472200.0],["2004-05-18",18.6972,18.8178,18.5826,18.7213,420300.0],["2004-05-19",18.872,19.1735,18.7756,18.9444,880500.0],["2004-05-20",18.9082,18.9866,18.6489,18.7092,359600.0],["2004-05-21",18.8118,19.1253,18.6912,18.9022,306600.0],["2004-05-24",19.1132,19.1795,18.7334,18.872,248800.0],["2004-05-25",18.8419,19.475,18.7092,19.4448,404000.0],["2004-05-26",19.3604,19.5835,19.3182,19.4087,316700.0],["2004-05-27",19.475,19.6137,19.2941,19.5775,241900.0],["2004-05-28",19.4147,19.5353,19.3242,19.3845,247700.0],["2004-06-01",19.4147,19.6679,19.3062,19.6378,380500.0],["2004-06-02",19.6981,20.2588,19.6981,20.1382,383900.0],["2004-06-03",19.9272,20.1442,19.4267,19.4267,385300.0],["2004-06-04",19.6257,20.0116,19.5956,19.8066,295800.0],["2004-06-07",19.9573,20.1684,19.885,20.1382,302700.0],["2004-06-08",20.0478,20.301,19.897,20.2347,440100.0],["2004-06-09",20.1985,20.3553,19.8428,19.897,274700.0],["2004-06-10",19.9573,20.1382,19.9453,20.0237,381500.0],["2004-06-14",19.9573,19.9573,19.2941,19.3182,531700.0],["2004-06-15",19.4147,19.7704,19.3544,19.5051,264700.0],["2004-06-16",19.475,19.5172,19.2097,19.4388,224000.0],["2004-06-17",19.3845,19.4448,19.2338,19.3182,289800.0],["2004-06-18",19.3242,19.7101,19.2037,19.6016,332400.0],["2004-06-21",19.5956,19.7403,19.4147,19.6619,411400.0],["2004-06-22",19.5353,20.0659,19.475,19.7041,445100.0],["2004-06-23",19.686,19.9875,19.5051,19.9573,346200.0],["2004-06-24",19.8669,20.09,19.6559,19.6559,275000.0],["2004-06-25",19.7764,20.1322,19.7342,20.096,1354100.0],["2004-06-28",20.096,20.6025,20.096,20.4517,981800.0],["2004-06-29",20.3794,20.4879,20.1081,20.2287,478300.0],["2004-06-30",20.1985,20.4819,20.1864,20.3794,415400.0],["2004-07-01",20.3794,20.6145,20.1322,20.3734,363600.0],["2004-07-02",20.3191,20.5241,20.2287,20.3794,272800.0],["2004-07-06",20.3854,20.4819,20.0779,20.4035,407600.0],["2004-07-07",20.3794,20.4638,20.3312,20.3915,232100.0],["2004-07-08",20.2709,20.3915,20.1382,20.1985,274400.0],["2004-07-09",20.3191,20.5723,20.1985,20.5301,264100.0],["2004-07-12",20.5,20.6507,20.5,20.5241,440300.0],["2004-07-13",20.4578,20.8195,20.3613,20.717,341800.0],["2004-07-14",20.6507,21.0728,20.6507,20.8678,335400.0],["2004-07-15",20.8316,20.8979,20.5301,20.6326,380700.0],["2004-07-16",20.6748,20.7592,20.506,20.512,178100.0],["2004-07-19",20.5301,20.6809,20.3372,20.5482,195400.0],["2004-07-20",20.5301,20.5301,19.9453,20.2889,271900.0],["2004-07-21",20.2588,20.6326,20.0056,20.0056,249800.0],["2004-07-22",19.9272,20.0176,19.4328,19.5172,310600.0],["2004-07-23",19.487,19.5654,19.1735,19.3544,201600.0],["2004-07-26",19.2338,19.3242,18.3656,18.9986,648600.0],["2004-07-27",18.9323,18.9384,17.9857,18.4801,1297700.0],["2004-07-28",18.45,18.6067,17.6903,17.847,1104400.0],["2004-07-29",17.9676,17.9978,17.5215,17.7807,1031400.0],["2004-07-30",17.7566,18.034,17.6662,17.9737,316800.0],["2004-08-02",17.8772,18.0762,17.5637,17.847,424500.0],["2004-08-03",17.7867,17.8591,17.5697,17.7325,315800.0],["2004-08-04",17.6722,17.7325,17.4009,17.5637,244400.0],["2004-08-05",17.5637,17.63,17.1356,17.1356,315400.0],["2004-08-06",16.2794,16.611,16.0382,16.3397,1519700.0],["2004-08-09",16.3397,16.4663,16.0382,16.4362,653400.0],["2004-08-10",16.4422,17.0873,16.4422,17.0873,661500.0],["2004-08-11",16.8823,16.9125,16.5748,16.7437,337500.0],["2004-08-12",16.7376,16.7497,16.3035,16.3457,219800.0],["2004-08-13",16.4,16.412,16.1106,16.2915,281700.0],["2004-08-16",16.3216,16.6351,16.3095,16.605,225700.0],["2004-08-17",16.605,16.9125,16.5809,16.7075,482700.0],["2004-08-18",16.7075,16.9547,16.6592,16.9185,304900.0],["2004-08-19",16.8522,17.0512,16.8281,17.027,313800.0],["2004-08-20",16.9306,17.1959,16.8944,17.1717,200300.0],["2004-08-23",17.1235,17.4129,16.7557,16.7738,272400.0],["2004-08-24",16.9125,17.0089,16.7497,16.9848,240600.0],["2004-08-25",17.0331,17.4491,17.027,17.425,290000.0],["2004-08-26",17.1235,17.425,16.9547,17.3345,570600.0],["2004-08-27",17.425,17.5335,17.3044,17.4069,245200.0],["2004-08-30",17.3647,17.3828,17.2863,17.3647,218300.0],["2004-08-31",17.3345,17.5395,17.232,17.4853,450300.0],["2004-09-01",17.4853,17.5395,17.2562,17.5395,423600.0],["2004-09-02",17.4853,17.7265,17.3285,17.6903,351500.0],["2004-09-03",17.6782,17.6782,17.1778,17.3948,423300.0],["2004-09-07",17.3587,17.5395,17.2381,17.4129,289000.0],["2004-09-08",17.3406,17.3828,16.9728,17.0391,250600.0],["2004-09-09",17.0934,17.4732,17.0934,17.4732,284700.0],["2004-09-10",17.425,17.4792,17.2742,17.419,115100.0],["2004-09-13",17.3948,17.5275,17.2803,17.4913,100100.0],["2004-09-14",17.4913,17.4913,16.7919,16.8643,583600.0],["2004-09-15",16.8642,16.8642,16.2191,16.3095,618300.0],["2004-09-16",16.4,16.7256,16.2854,16.6291,298700.0],["2004-09-17",16.6713,16.7738,16.3638,16.4482,343500.0],["2004-09-20",16.2975,16.5507,16.195,16.394,226600.0],["2004-09-21",16.406,16.7316,16.2493,16.6653,205600.0],["2004-09-22",16.5809,16.5809,15.8573,15.9779,341100.0],["2004-09-23",15.9176,16.0382,15.6825,15.8272,390500.0],["2004-09-24",15.9297,16.4301,15.9237,15.9417,611600.0],["2004-09-27",15.9418,15.9418,15.586,15.7066,392000.0],["2004-09-28",15.7126,16.0322,15.586,15.8815,325500.0],["2004-09-29",15.8393,16.0985,15.8393,16.0804,391000.0],["2004-09-30",15.9779,16.2191,15.9598,16.207,331300.0],["2004-10-01",16.195,16.7979,16.1709,16.7859,514300.0],["2004-10-04",16.822,17.1597,16.7979,17.1597,541800.0],["2004-10-05",17.0632,17.3044,16.9366,16.9728,437800.0],["2004-10-06",16.9728,17.0934,16.7135,16.8522,339100.0],["2004-10-07",16.7738,16.7738,16.5929,16.6412,222500.0],["2004-10-08",16.5809,16.6773,16.2191,16.3095,305200.0],["2004-10-11",16.2613,16.4663,16.2553,16.3759,221500.0],["2004-10-12",16.189,16.4482,16.189,16.3879,205900.0],["2004-10-13",16.3879,16.6412,15.99,16.1347,515600.0],["2004-10-14",16.0684,16.201,15.592,15.7548,380100.0],["2004-10-15",15.7187,16.3638,14.6816,15.984,909400.0],["2004-10-18",15.8875,16.2131,15.7488,15.9478,314700.0],["2004-10-19",15.9538,16.0382,15.3388,15.4534,589000.0],["2004-10-20",15.4353,15.5257,15.0735,15.3629,683400.0],["2004-10-21",15.3147,15.4895,15.2122,15.3448,489400.0],["2004-10-22",15.3147,15.7669,15.3147,15.7548,708300.0],["2004-10-25",15.3448,15.5559,15.2062,15.5197,693200.0],["2004-10-26",16.5809,17.7928,16.5809,17.5456,2409600.0],["2004-10-27",17.5516,17.7204,17.2441,17.6119,826000.0],["2004-10-28",17.7325,18.5706,17.7325,18.4198,1558800.0],["2004-10-29",18.3595,18.3595,17.7265,18.1485,936500.0],["2004-11-01",18.1907,18.5103,17.9495,18.3294,529300.0],["2004-11-02",18.3897,18.8117,18.3897,18.5404,356500.0],["2004-11-03",18.9926,19.0348,18.6128,18.7032,338300.0],["2004-11-04",18.7032,18.9987,18.6912,18.9263,273400.0],["2004-11-05",18.9142,19.1192,18.7756,18.9926,366600.0],["2004-11-08",19.0228,19.2519,18.86,18.872,240800.0],["2004-11-09",18.7816,19.0288,18.7575,18.9323,325900.0],["2004-11-10",18.9323,19.0348,18.7816,18.9504,252200.0],["2004-11-11",18.9926,19.2157,18.9142,19.2097,196400.0],["2004-11-12",19.2338,19.2338,18.8359,19.2217,230300.0],["2004-11-15",19.2338,19.3845,19.0107,19.1856,335000.0],["2004-11-16",19.1856,19.276,19.077,19.1795,164000.0],["2004-11-17",19.2217,19.3725,19.0831,19.1916,250700.0],["2004-11-18",19.1735,19.4267,19.1434,19.4267,236100.0],["2004-11-19",19.4267,19.4328,18.9384,19.0409,263400.0],["2004-11-22",18.9926,19.5353,18.9806,19.475,291300.0],["2004-11-23",19.5051,19.5172,19.1735,19.3725,373400.0],["2004-11-24",19.3423,19.7463,19.2881,19.7041,189300.0],["2004-11-26",19.5956,19.897,19.5956,19.897,79800.0],["2004-11-29",20.0478,20.0659,19.3182,19.5775,346000.0],["2004-11-30",19.6257,19.6679,19.3604,19.6257,197600.0],["2004-12-01",19.6257,19.7463,19.4207,19.6438,279300.0],["2004-12-02",19.6257,19.6317,19.2941,19.4931,196800.0],["2004-12-03",19.4147,19.5835,19.3062,19.5413,159700.0],["2004-12-06",19.475,19.7282,19.2097,19.6498,291700.0],["2004-12-07",19.5353,19.5956,19.3423,19.5895,316700.0],["2004-12-08",19.5353,19.9392,19.3966,19.7282,414600.0],["2004-12-09",19.7282,19.7885,19.27,19.5775,365200.0],["2004-12-10",19.4629,19.4931,19.2217,19.4147,237600.0],["2004-12-13",19.4207,19.5895,19.3242,19.4448,136200.0],["2004-12-14",19.2941,19.3423,18.9806,19.1072,363900.0],["2004-12-15",19.1072,19.4509,19.0831,19.4388,494400.0],["2004-12-16",19.4147,19.5835,19.2217,19.3242,371500.0],["2004-12-17",19.2037,19.4931,19.1253,19.3604,152600.0],["2004-12-20",19.3785,19.4388,18.7575,18.9625,257300.0],["2004-12-21",19.1132,19.2097,19.0348,19.1976,102100.0],["2004-12-22",19.1735,19.3242,19.1554,19.2519,139500.0],["2004-12-23",19.1916,19.264,19.1192,19.1856,50800.0],["2004-12-27",19.4448,19.4569,18.9926,19.1554,111800.0],["2004-12-28",19.1675,19.4207,19.1554,19.4147,198700.0],["2004-12-29",19.4147,19.481,19.3242,19.475,162500.0],["2004-12-30",19.5353,19.897,19.5353,19.885,288900.0],["2004-12-31",19.8247,19.9151,19.6739,19.7945,253400.0],["2005-01-03",19.7463,19.8367,19.5956,19.6317,295600.0],["2005-01-04",19.686,19.7463,19.3242,19.4931,436800.0],["2005-01-05",19.4931,19.5232,19.1012,19.1434,408700.0],["2005-01-06",19.1373,19.3785,19.0891,19.3062,385100.0],["2005-01-07",19.3665,19.4991,19.3242,19.4147,307800.0],["2005-01-10",19.3845,19.4448,19.0831,19.1434,375400.0],["2005-01-11",19.1434,19.1434,18.6309,18.7213,437400.0],["2005-01-12",18.7515,19.1615,18.5887,18.9745,371700.0],["2005-01-13",18.9926,18.9926,18.6972,18.7937,272300.0],["2005-01-14",18.8178,18.9203,18.5887,18.7876,244800.0],["2005-01-18",18.6912,18.9323,18.6309,18.8479,303100.0],["2005-01-19",18.8479,18.854,18.5826,18.6007,254600.0],["2005-01-20",18.5706,18.6309,18.1787,18.251,303800.0],["2005-01-21",18.3535,18.5947,18.2028,18.2751,258700.0],["2005-01-24",18.3294,18.6912,18.2992,18.4319,317800.0],["2005-01-25",18.4379,18.6791,18.4018,18.4741,180300.0],["2005-01-26",18.4922,18.7816,18.3897,18.7575,369500.0],["2005-01-27",18.866,19.0529,18.7575,19.0529,379400.0],["2005-01-28",19.1434,19.2278,18.9625,19.1072,650300.0],["2005-01-31",19.2579,19.7463,19.1856,19.686,491100.0],["2005-02-01",20.3794,21.2356,20.2045,21.1029,1777800.0],["2005-02-02",21.1029,21.1994,20.8617,21.115,477500.0],["2005-02-03",21.0728,21.2838,21.0125,21.2657,667000.0],["2005-02-04",21.2537,21.7842,21.2537,21.7059,670600.0],["2005-02-07",21.7963,22.1882,21.6335,22.0073,710300.0],["2005-02-08",22.0375,22.0676,21.8807,22.0073,495400.0],["2005-02-09",22.2184,22.2244,21.8928,21.9169,602300.0],["2005-02-10",21.8868,21.8868,21.2959,21.4647,465400.0],["2005-02-11",21.525,21.6697,21.3561,21.6335,406200.0],["2005-02-14",21.6395,21.7662,21.4948,21.7481,134200.0],["2005-02-15",21.7481,22.0314,21.7481,21.8204,259100.0],["2005-02-16",21.8566,21.9531,21.6456,21.8264,180100.0],["2005-02-17",21.6757,21.7903,21.4948,21.5189,217000.0],["2005-02-18",21.4647,21.6637,21.4225,21.4345,196400.0],["2005-02-22",21.314,21.537,21.0366,21.0607,200900.0],["2005-02-23",21.1632,21.4044,21.0245,21.1089,318700.0],["2005-02-24",21.1331,21.3079,21.0607,21.2838,258900.0],["2005-02-25",21.2838,22.0737,21.2537,22.0073,410700.0],["2005-02-28",21.947,21.9651,21.4044,21.5853,235300.0],["2005-03-01",21.5431,21.8084,21.5009,21.6998,242700.0],["2005-03-02",21.5853,21.7059,21.4104,21.5732,150800.0],["2005-03-03",21.6456,21.7119,21.2778,21.3682,116800.0],["2005-03-04",21.4345,21.8084,21.4044,21.6456,293700.0],["2005-03-07",21.7059,21.8626,21.5913,21.6275,287900.0],["2005-03-08",21.5853,22.0073,21.1572,21.4526,233900.0],["2005-03-09",21.4526,21.6335,21.1813,21.2959,148800.0],["2005-03-10",21.3742,21.4104,21.1331,21.2717,92100.0],["2005-03-11",21.2838,21.2838,21.0788,21.2537,116700.0],["2005-03-14",21.3019,21.7481,21.3019,21.7179,249900.0],["2005-03-15",21.7239,21.935,21.5612,21.6214,230200.0],["2005-03-16",21.6215,21.7541,21.4044,21.6154,295300.0],["2005-03-17",21.5973,21.7059,21.4828,21.6275,182200.0],["2005-03-18",21.6335,21.6335,21.0426,21.531,320700.0],["2005-03-21",21.4948,21.4948,21.115,21.4285,153000.0],["2005-03-22",21.3682,21.6757,21.314,21.3923,256600.0],["2005-03-23",21.3139,21.3441,21.0969,21.2114,311900.0],["2005-03-24",21.2175,21.3923,21.127,21.2838,164900.0],["2005-03-28",21.2778,21.6034,21.2778,21.5009,192200.0],["2005-03-29",21.5009,21.7963,21.4767,21.525,355000.0],["2005-03-30",21.519,21.6516,21.2356,21.6094,304300.0],["2005-03-31",21.6335,21.736,21.525,21.6757,419700.0],["2005-04-01",21.7059,21.7842,21.2356,21.5009,263100.0],["2005-04-04",21.525,21.7059,21.32,21.4767,290100.0],["2005-04-05",21.4828,21.5853,21.3622,21.4406,161200.0],["2005-04-06",21.531,21.7782,21.531,21.6335,258400.0],["2005-04-07",21.6154,22.0194,21.5551,21.9892,233300.0],["2005-04-08",21.9892,22.0194,21.8084,21.9651,183600.0],["2005-04-11",21.9712,22.0375,21.7662,21.8385,159200.0],["2005-04-12",21.8445,22.4173,21.7541,22.3329,532500.0],["2005-04-13",22.3088,22.4957,22.1581,22.1701,263500.0],["2005-04-14",22.1882,22.3992,22.0556,22.1581,270900.0],["2005-04-15",21.8566,22.0676,21.7059,21.7541,466100.0],["2005-04-18",21.7541,21.9289,21.7059,21.7963,338600.0],["2005-04-19",21.9169,22.1822,21.7963,22.1822,287100.0],["2005-04-20",22.1701,22.2244,21.9892,22.0978,361200.0],["2005-04-21",22.2485,22.5801,22.1219,22.357,526900.0],["2005-04-22",22.3631,22.3631,21.8687,22.1159,335600.0],["2005-04-25",22.2184,22.5198,22.1279,22.4595,210000.0],["2005-04-26",22.3088,22.3329,21.6576,21.6576,316000.0],["2005-04-27",21.736,22.0495,21.5732,21.8747,378100.0],["2005-04-28",21.8807,21.9169,21.531,21.5611,331500.0],["2005-04-29",21.525,21.525,19.8609,20.2407,1356600.0],["2005-05-02",20.1985,20.5844,20.1985,20.4578,562900.0],["2005-05-03",20.307,20.5603,20.1623,20.2709,314900.0],["2005-05-04",20.4216,20.7894,20.3794,20.6809,337300.0],["2005-05-05",20.6628,20.8135,20.5181,20.6507,241000.0],["2005-05-06",20.711,20.7773,20.512,20.6085,279300.0],["2005-05-09",20.5482,20.7231,20.4879,20.6447,183900.0],["2005-05-10",20.5422,20.5422,20.1141,20.1985,271600.0],["2005-05-11",20.1985,20.4095,20.1141,20.3251,172500.0],["2005-05-12",20.3492,20.3915,19.9453,20.0056,199300.0],["2005-05-13",20.0176,20.084,19.6016,19.8066,269700.0],["2005-05-16",19.8428,20.1442,19.8307,20.096,260100.0],["2005-05-17",20.0719,20.3613,19.8729,20.3372,154000.0],["2005-05-18",20.3794,20.9763,20.3794,20.7894,374400.0],["2005-05-19",20.8316,21.127,20.7592,21.0004,240000.0],["2005-05-20",20.9884,21.127,20.8075,21.0185,225900.0],["2005-05-23",20.9642,21.0969,20.5784,20.8316,299700.0],["2005-05-24",20.8678,20.9341,20.4216,20.9039,294400.0],["2005-05-25",20.8497,20.8798,20.5241,20.711,239000.0],["2005-05-26",20.8014,21.127,20.7412,21.0728,186000.0],["2005-05-27",21.0607,21.2114,21.0487,21.1451,111600.0],["2005-05-31",21.1089,21.2717,20.9823,21.0547,183400.0],["2005-06-01",21.0607,21.3923,21.0487,21.3381,186200.0],["2005-06-02",21.3441,21.4647,21.115,21.1753,164600.0],["2005-06-03",21.0909,21.121,20.9642,21.0004,322100.0],["2005-06-06",20.9582,21.332,20.8678,21.3139,131800.0],["2005-06-07",21.3139,21.3441,21.0487,21.0728,142700.0],["2005-06-08",21.1029,21.5551,21.1029,21.3019,124600.0],["2005-06-09",21.2416,21.3742,21.121,21.3441,72500.0],["2005-06-10",21.4345,21.6576,21.3743,21.4526,111600.0],["2005-06-13",21.4526,21.5913,21.3682,21.5853,137600.0],["2005-06-14",21.525,21.736,21.4345,21.6456,93700.0],["2005-06-15",21.7963,21.8385,21.5009,21.6757,142500.0],["2005-06-16",21.7179,22.0556,21.7119,21.9711,187100.0],["2005-06-17",22.1219,22.1581,21.947,21.9531,301500.0],["2005-06-20",21.8144,22.1279,21.7903,22.0495,115600.0],["2005-06-21",22.0556,22.1279,21.8264,22.0797,206000.0],["2005-06-22",22.2003,22.2184,21.9772,22.1641,146200.0],["2005-06-23",22.0375,22.1279,21.9229,21.9289,187900.0],["2005-06-24",21.8566,22.1159,21.8385,22.1159,196800.0],["2005-06-27",22.0676,22.1762,21.9591,22.1762,266400.0],["2005-06-28",22.2003,22.2545,22.0073,22.2545,139900.0],["2005-06-29",22.3028,22.4837,22.2063,22.4837,181600.0],["2005-06-30",22.55,22.5982,22.2606,22.3631,245700.0],["2005-07-01",22.4173,22.6103,22.2545,22.3872,181100.0],["2005-07-05",22.3992,22.4897,22.3148,22.4897,198100.0],["2005-07-06",22.4836,22.6404,22.4294,22.4595,289400.0],["2005-07-07",22.152,22.4776,22.152,22.4475,73700.0],["2005-07-08",22.5801,22.6404,22.4595,22.5801,98700.0],["2005-07-11",22.6223,22.8514,22.5198,22.7731,93800.0],["2005-07-12",22.7067,23.0504,22.6826,22.9841,331600.0],["2005-07-13",22.8937,23.0625,22.8273,22.8876,264500.0],["2005-07-14",23.0323,23.1831,23.0022,23.0866,146800.0],["2005-07-15",23.0806,23.2132,22.8937,23.0384,86600.0],["2005-07-18",22.9117,23.1288,22.8816,23.0082,133900.0],["2005-07-19",23.0805,23.3338,22.9961,23.2072,148200.0],["2005-07-20",23.171,23.2494,23.0806,23.1831,199200.0],["2005-07-21",23.1891,23.2373,22.7248,22.8213,190500.0],["2005-07-22",22.8816,23.0806,22.7972,23.0625,155200.0],["2005-07-25",23.0022,23.1047,22.6404,22.7128,119200.0],["2005-07-26",22.6706,22.7429,22.5681,22.6886,129500.0],["2005-07-27",23.2132,24.2804,23.2132,24.0935,727300.0],["2005-07-28",24.1478,24.1478,23.8342,23.9367,240000.0],["2005-07-29",23.8764,23.8764,22.357,23.5147,555800.0],["2005-08-01",23.4966,23.7137,23.3338,23.6956,241100.0],["2005-08-02",23.7016,23.8282,23.5267,23.575,168800.0],["2005-08-03",23.5147,23.78,23.5147,23.7076,253700.0],["2005-08-04",23.6835,24.0211,23.5991,23.7076,564500.0],["2005-08-05",23.7438,23.7679,23.3459,23.4122,297800.0],["2005-08-08",23.5629,23.6835,23.5328,23.5448,317500.0],["2005-08-09",23.5569,23.6172,23.2976,23.3157,307000.0],["2005-08-10",23.376,23.569,23.2675,23.364,321800.0],["2005-08-11",23.3338,23.5991,23.3338,23.4423,215600.0],["2005-08-12",23.3941,23.4423,23.171,23.2011,253200.0],["2005-08-15",23.1529,23.5388,23.1107,23.4725,260800.0],["2005-08-16",23.4725,23.5087,23.2976,23.4242,291200.0],["2005-08-17",23.4725,23.4845,23.3338,23.4303,243400.0],["2005-08-18",23.364,23.4906,23.2313,23.376,196500.0],["2005-08-19",23.4242,23.6292,23.2976,23.4785,187900.0],["2005-08-22",23.4785,23.5629,23.3459,23.4062,260400.0],["2005-08-23",25.3235,26.1073,25.2331,25.3838,1678600.0],["2005-08-24",25.4019,25.4441,25.1426,25.2873,500100.0],["2005-08-25",25.4381,25.4863,25.1547,25.2813,420700.0],["2005-08-26",25.215,25.2391,24.9617,25.0763,213400.0],["2005-08-29",24.4492,24.8653,23.9669,24.7869,577100.0],["2005-08-30",24.6603,24.6603,24.2141,24.5336,378000.0],["2005-08-31",24.4794,24.6784,23.9126,24.5457,1028200.0],["2005-09-01",24.4432,25.1245,24.4432,24.7507,418900.0],["2005-09-02",24.7808,24.7808,24.3467,24.6422,212100.0],["2005-09-06",24.7507,25.1547,24.6964,25.0582,235200.0],["2005-09-07",25.0823,25.5647,24.9436,25.3898,504800.0],["2005-09-08",25.2632,25.3717,25.1125,25.2029,411900.0],["2005-09-09",25.2753,25.414,25.2391,25.3054,300500.0],["2005-09-12",25.2632,25.3235,24.6904,24.8412,472600.0],["2005-09-13",24.7929,24.9979,24.6784,24.7266,279300.0],["2005-09-14",24.7386,24.8532,24.6,24.6723,274700.0],["2005-09-15",24.6542,24.8834,24.612,24.8773,181000.0],["2005-09-16",24.811,25.0401,24.7326,24.9738,461700.0],["2005-09-19",24.9316,24.9859,24.6603,24.7809,186300.0],["2005-09-20",24.7809,24.7809,24.1839,24.1839,305500.0],["2005-09-21",24.1719,24.2864,23.5509,23.7438,646800.0],["2005-09-22",23.575,23.792,23.2072,23.6654,748300.0],["2005-09-23",23.6051,24.0332,23.5448,23.9126,350500.0],["2005-09-26",24.1176,24.4673,23.997,24.2081,358800.0],["2005-09-27",24.2382,24.3588,24.0091,24.1779,224900.0],["2005-09-28",24.2925,24.5397,24.2262,24.5156,333400.0],["2005-09-29",24.4191,24.8954,24.3287,24.8713,257500.0],["2005-09-30",24.8713,25.0341,24.7025,24.805,336500.0],["2005-10-03",24.805,24.8532,24.3106,24.4914,306800.0],["2005-10-04",24.7145,24.7145,23.8644,23.9367,457600.0],["2005-10-05",23.8463,23.9608,23.5267,23.5689,356600.0],["2005-10-06",23.5448,23.5509,23.2675,23.4363,298900.0],["2005-10-07",23.5328,23.5388,23.3036,23.3881,256800.0],["2005-10-10",23.3881,23.3881,22.972,23.0323,275100.0],["2005-10-11",23.0926,23.4544,23.0444,23.1529,452900.0],["2005-10-12",23.1891,23.2614,22.6404,22.7851,216300.0],["2005-10-13",22.8514,22.8756,22.2787,22.8032,690800.0],["2005-10-14",22.8092,23.1167,22.6465,22.8575,688600.0],["2005-10-17",22.8273,23.0263,22.5319,22.9238,470100.0],["2005-10-18",22.972,23.0082,22.6585,22.7972,361400.0],["2005-10-19",22.7972,23.7498,22.7911,23.6835,869400.0],["2005-10-20",23.6112,23.6413,23.171,23.2132,327100.0],["2005-10-21",23.3338,23.5388,23.2192,23.2735,270000.0],["2005-10-24",23.3941,23.9187,23.37,23.8342,297400.0],["2005-10-25",23.6051,23.7137,23.159,23.376,432200.0],["2005-10-26",23.0926,23.159,22.2184,22.6344,1402500.0],["2005-10-27",22.55,22.8695,22.339,22.4294,539900.0],["2005-10-28",22.5801,22.9117,22.3269,22.6103,749800.0],["2005-10-31",22.6103,23.1529,22.6103,22.972,672200.0],["2005-11-01",23.0203,23.0504,22.7067,22.8695,582500.0],["2005-11-02",22.9117,23.5147,22.8695,23.4062,463000.0],["2005-11-03",23.575,23.6111,23.0203,23.2192,434700.0],["2005-11-04",23.3338,23.4845,23.0444,23.2856,284700.0],["2005-11-07",23.3338,23.3579,22.9962,23.2373,282400.0],["2005-11-08",23.177,23.177,22.8334,22.96,320700.0],["2005-11-09",23.0022,23.3157,22.8937,23.2253,439900.0],["2005-11-10",23.3338,23.8704,23.1409,23.7558,711000.0],["2005-11-11",23.7136,23.8041,23.5147,23.6232,297300.0],["2005-11-14",23.6232,23.9488,23.6051,23.786,403200.0],["2005-11-15",23.7498,23.7739,23.3338,23.4182,371500.0],["2005-11-16",23.5087,23.5328,23.2554,23.3037,307100.0],["2005-11-17",23.4242,23.6956,23.165,23.5267,346100.0],["2005-11-18",23.6534,23.7498,23.4785,23.7076,190000.0],["2005-11-21",23.6835,23.7739,23.3579,23.7076,480900.0],["2005-11-22",23.6956,23.6956,23.4363,23.4604,526700.0],["2005-11-23",23.515,24.3464,23.4726,24.0612,437800.0],["2005-11-25",24.1522,24.1522,23.8913,24.0794,98000.0],["2005-11-28",24.1401,24.4071,23.8852,24.0248,623300.0],["2005-11-29",24.1462,24.4678,24.0369,24.3889,377600.0],["2005-11-30",24.3464,24.4192,24.1401,24.2432,564900.0],["2005-12-01",24.1704,24.6802,24.1401,24.5952,207300.0],["2005-12-02",24.486,24.486,23.7274,23.7578,354000.0],["2005-12-05",23.8184,23.8184,23.1813,23.5878,342900.0],["2005-12-06",23.5818,23.7274,23.3755,23.424,207900.0],["2005-12-07",23.4847,23.5454,23.0478,23.1327,265300.0],["2005-12-08",23.3512,23.4483,22.9689,23.1267,319600.0],["2005-12-09",23.1813,24.3343,23.1813,24.1097,316200.0],["2005-12-12",24.0976,24.1522,23.5454,23.7274,202200.0],["2005-12-13",23.685,23.8488,23.5636,23.6971,115700.0],["2005-12-14",23.691,24.225,23.691,23.9095,184200.0],["2005-12-15",23.8488,23.8973,23.4726,23.8791,247400.0],["2005-12-16",23.9702,24.2736,23.7942,23.8245,213300.0],["2005-12-19",23.8245,23.8549,23.4544,23.4908,333400.0],["2005-12-20",23.515,23.9702,23.3633,23.8002,164600.0],["2005-12-21",23.8367,24.043,23.7942,24.0187,89200.0],["2005-12-22",24.0369,24.0612,23.8366,23.9823,105500.0],["2005-12-23",24.0612,24.3039,24.0369,24.2432,156500.0],["2005-12-27",24.4556,24.9836,24.3707,24.3707,287400.0],["2005-12-28",24.401,24.5467,24.3889,24.4556,120100.0],["2005-12-29",24.8804,26.088,24.8804,25.5055,371100.0],["2005-12-30",25.4569,25.4751,25.1778,25.3477,226300.0],["2006-01-03",25.4873,26.3247,25.4569,26.082,592200.0],["2006-01-04",26.3368,27.065,26.3368,26.6463,516500.0],["2006-01-05",26.707,26.8344,26.3672,26.5553,488800.0],["2006-01-06",26.4339,26.5492,26.1487,26.3854,437800.0],["2006-01-09",26.4582,26.7859,26.2519,26.5796,1309800.0],["2006-01-10",26.4885,27.1864,26.4703,26.9255,354300.0],["2006-01-11",27.0044,27.4534,26.8709,27.1864,496500.0],["2006-01-12",27.1257,27.3867,27.065,27.0711,347000.0],["2006-01-13",27.1621,27.2896,26.9619,26.9983,171400.0],["2006-01-17",26.7434,26.8162,26.5189,26.6706,261900.0],["2006-01-18",26.5067,26.792,26.4703,26.7313,277000.0],["2006-01-19",26.7313,27.1197,26.6888,26.9497,453700.0],["2006-01-20",26.8223,27.235,26.8041,26.8344,362700.0],["2006-01-23",26.7616,26.974,26.6706,26.8284,343700.0],["2006-01-24",26.7374,27.0468,26.7374,26.8709,246200.0],["2006-01-25",26.9073,27.1682,26.8526,26.9255,237800.0],["2006-01-26",27.1864,27.6537,27.1682,27.5505,332200.0],["2006-01-27",27.6415,27.9571,27.6112,27.8721,626000.0],["2006-01-30",27.7508,27.9085,27.2531,27.3381,403300.0],["2006-01-31",27.6112,30.1296,27.3563,29.4014,1433700.0],["2006-02-01",27.945,28.8249,27.945,28.7642,1232800.0],["2006-02-02",28.5518,28.8613,28.1816,28.2484,301600.0],["2006-02-03",28.0057,28.1392,27.8843,27.9753,289900.0],["2006-02-06",27.9146,28.0239,27.7629,27.9753,257800.0],["2006-02-07",27.8539,27.9086,27.6233,27.7204,212900.0],["2006-02-08",27.7326,27.951,27.5809,27.8297,149900.0],["2006-02-09",27.7811,27.9935,27.684,27.6962,151300.0],["2006-02-10",27.5505,28.1938,27.5505,28.0299,170300.0],["2006-02-13",28.0967,28.1998,27.9146,27.951,105400.0],["2006-02-14",27.9753,28.218,27.8964,28.0845,160600.0],["2006-02-15",28.0057,28.4608,27.945,28.3819,179600.0],["2006-02-16",28.388,28.5457,28.218,28.5397,153900.0],["2006-02-17",28.5275,28.5761,28.0056,28.5275,173000.0],["2006-02-21",28.4608,28.5093,27.8843,27.9996,241000.0],["2006-02-22",28.0967,28.5154,27.9692,28.4304,255600.0],["2006-02-23",28.3091,28.9159,28.2726,28.7581,250100.0],["2006-02-24",28.7338,29.1162,28.6671,29.1162,378100.0],["2006-02-27",29.098,29.28,29.0373,29.2497,268500.0],["2006-02-28",29.1829,29.5531,29.1769,29.4014,433800.0],["2006-03-01",29.3528,29.7533,29.3225,29.6745,508700.0],["2006-03-02",29.6138,29.7048,29.5288,29.6441,239000.0],["2006-03-03",29.5227,29.5713,29.2072,29.456,247200.0],["2006-03-06",29.4014,29.9536,29.371,29.8868,352000.0],["2006-03-07",29.8868,30.1235,29.7655,30.0628,409300.0],["2006-03-08",30.0446,30.2206,29.8686,30.1174,362000.0],["2006-03-09",30.2206,30.4755,30.0871,30.3541,678900.0],["2006-03-10",30.2509,30.4633,30.0932,30.1417,562400.0],["2006-03-13",30.1781,30.9852,30.1781,30.8396,541300.0],["2006-03-14",30.7182,31.0641,30.6515,30.9245,492200.0],["2006-03-15",30.9185,31.5253,30.9185,31.3675,409700.0],["2006-03-16",31.5192,32.0108,31.4343,31.9076,435100.0],["2006-03-17",31.6163,31.7438,31.5253,31.6163,587000.0],["2006-03-20",31.586,31.7195,31.5132,31.677,342800.0],["2006-03-21",31.586,31.7013,31.5253,31.5435,450900.0],["2006-03-22",31.3615,31.9319,31.3129,31.8894,312900.0],["2006-03-23",31.8894,32.1625,31.8712,32.0411,339500.0],["2006-03-24",32.0108,32.1928,31.8105,32.12,255800.0],["2006-03-27",31.9804,32.1928,31.7134,32.1746,338700.0],["2006-03-28",32.1989,32.1989,31.8348,31.8773,300500.0],["2006-03-29",31.8287,32.4052,31.7984,32.2353,196900.0],["2006-03-30",32.1868,32.2474,31.9076,31.9744,505300.0],["2006-03-31",31.8469,31.8833,31.495,31.8105,342800.0],["2006-04-03",31.8105,31.9258,31.8045,31.8712,617600.0],["2006-04-04",31.7984,32.1625,31.7438,32.1261,302300.0],["2006-04-05",32.1261,32.2535,32.0593,32.1382,405100.0],["2006-04-06",32.0715,32.1261,31.7498,31.9076,341600.0],["2006-04-07",31.9198,32.1018,31.5739,31.671,309100.0],["2006-04-10",31.6831,31.8227,31.4707,31.6406,298500.0],["2006-04-11",31.677,31.762,31.3433,31.3736,327800.0],["2006-04-12",31.3736,31.5739,31.3493,31.4404,193900.0],["2006-04-13",31.4222,31.6345,31.3736,31.4646,232700.0],["2006-04-17",31.3857,31.6892,31.3433,31.4343,176100.0],["2006-04-18",31.4343,31.5678,31.3736,31.5132,401200.0],["2006-04-19",31.5132,32.0411,31.5132,32.0411,349100.0],["2006-04-20",31.9804,32.5084,31.9258,32.4659,284600.0],["2006-04-21",32.6176,32.8543,32.4356,32.654,303600.0],["2006-04-24",32.7087,32.8422,31.8894,32.8179,481400.0],["2006-04-25",32.7572,33.0303,32.739,32.8361,343000.0],["2006-04-26",32.8361,33.0303,32.5023,32.5023,239500.0],["2006-04-27",32.4356,32.5023,32.114,32.2535,314100.0],["2006-04-28",32.1625,32.3263,32.0108,32.1018,152000.0],["2006-05-01",32.0715,32.1625,31.495,31.5557,445500.0],["2006-05-02",31.5556,32.8604,31.4343,31.7195,919400.0],["2006-05-03",31.5557,31.677,30.524,30.8578,816700.0],["2006-05-04",30.8821,31.1187,30.7971,30.9852,470400.0],["2006-05-05",31.1916,31.2522,30.9549,31.2401,488300.0],["2006-05-08",31.1612,31.2826,30.9124,31.0823,651000.0],["2006-05-09",31.0823,31.3614,30.9488,30.9488,421200.0],["2006-05-10",30.8942,30.9063,30.6029,30.785,414800.0],["2006-05-11",30.7486,30.8153,30.2024,30.2145,291000.0],["2006-05-12",30.1539,30.1963,29.723,29.8322,246100.0],["2006-05-15",29.2982,30.1356,29.2982,30.0871,355600.0],["2006-05-16",30.081,30.1539,29.7655,29.9718,337300.0],["2006-05-17",29.7655,30.0082,29.3892,29.4681,238000.0],["2006-05-18",29.4742,29.5288,28.9584,28.9887,290600.0],["2006-05-19",29.0797,29.2193,28.9523,29.1162,257600.0],["2006-05-22",29.0251,29.1768,28.6125,28.9159,241700.0],["2006-05-23",29.0676,29.189,28.4426,28.4426,325900.0],["2006-05-24",28.3273,28.4365,27.5809,27.9935,727500.0],["2006-05-25",28.2787,28.6428,28.1088,28.5821,322400.0],["2006-05-26",28.6974,28.8249,28.5154,28.7035,181200.0],["2006-05-30",28.7035,28.7581,28.1816,28.2484,224100.0],["2006-05-31",28.2787,28.8067,28.2787,28.7339,284700.0],["2006-06-01",28.7278,29.0009,28.6489,28.7642,282000.0],["2006-06-02",28.8734,28.9462,28.6368,28.8856,113700.0],["2006-06-05",28.837,28.922,28.2727,28.3212,168700.0],["2006-06-06",28.3212,28.7399,28.0299,28.212,488200.0],["2006-06-07",28.2302,28.4729,27.9996,28.1027,325100.0],["2006-06-08",28.036,28.1392,27.6233,27.86,253400.0],["2006-06-09",27.86,28.5154,27.86,28.0056,243700.0],["2006-06-12",28.0238,28.0542,27.3078,27.3199,191800.0],["2006-06-13",27.2592,27.3867,26.7009,26.7374,257200.0],["2006-06-14",26.8527,27.0347,26.4036,26.6585,179800.0],["2006-06-15",26.6949,27.15,26.6585,27.0772,485900.0],["2006-06-16",27.0044,27.0165,26.8223,26.9073,181600.0],["2006-06-19",27.0044,27.065,26.7495,26.8891,211400.0],["2006-06-20",26.8891,26.8891,26.5796,26.5978,213200.0],["2006-06-21",26.5796,26.8648,26.5371,26.6949,175000.0],["2006-06-22",26.6827,26.7373,26.0395,26.3975,380700.0],["2006-06-23",26.3065,26.4036,26.1305,26.1973,219700.0],["2006-06-26",26.3975,26.8163,26.1912,26.7616,202800.0],["2006-06-27",27.0651,27.7204,27.0651,27.6112,898400.0],["2006-06-28",27.6416,28.0967,27.5202,27.9268,703300.0],["2006-06-29",27.951,28.3637,27.8479,28.3212,289800.0],["2006-06-30",28.3515,28.8734,28.2241,28.8006,414700.0],["2006-07-03",28.9159,29.1708,28.6914,29.1708,146700.0],["2006-07-05",29.0191,29.0191,28.5457,28.8067,302500.0],["2006-07-06",28.8734,29.098,28.5882,29.0069,227900.0],["2006-07-07",28.9523,29.1162,28.8734,29.0373,146300.0],["2006-07-10",29.0373,29.2618,29.013,29.2254,173800.0],["2006-07-11",29.1283,29.456,28.8855,29.4256,199700.0],["2006-07-12",29.3832,29.4439,29.1283,29.1465,151200.0],["2006-07-13",29.0373,29.0373,28.2241,28.3515,246900.0],["2006-07-14",28.3394,28.3758,27.7568,27.8721,194100.0],["2006-07-17",27.7629,27.7872,27.3685,27.5869,212200.0],["2006-07-18",27.593,27.7083,27.1561,27.6537,141500.0],["2006-07-19",27.6112,28.2787,27.5505,28.1027,211600.0],["2006-07-20",28.0663,28.1695,27.7751,28.0663,154700.0],["2006-07-21",28.0603,28.0967,27.5505,27.8539,156800.0],["2006-07-24",27.945,28.5518,27.945,28.4304,107300.0],["2006-07-25",28.4304,28.5154,28.1452,28.3758,117300.0],["2006-07-26",28.2787,28.9159,28.1877,28.8856,180900.0],["2006-07-27",28.9766,29.0979,27.6355,27.7083,258500.0],["2006-07-28",27.8539,28.2302,27.7993,28.1998,207400.0],["2006-07-31",28.2059,28.2544,27.9207,28.0845,130100.0],["2006-08-01",27.3078,27.3988,26.9679,27.3988,492700.0],["2006-08-02",27.4595,27.4838,26.4339,26.5492,344900.0],["2006-08-03",26.4886,26.4886,25.7725,25.9242,422300.0],["2006-08-04",26.1548,26.1912,25.5115,25.7603,384100.0],["2006-08-07",25.6693,25.9667,25.4933,25.645,284800.0],["2006-08-08",25.73,25.73,25.2142,25.3659,195000.0],["2006-08-09",25.5783,25.6693,25.1778,25.2081,219900.0],["2006-08-10",25.1414,25.2749,24.9411,25.0685,155700.0],["2006-08-11",25.0928,25.3962,24.8865,25.0989,296200.0],["2006-08-14",25.2203,25.2567,24.7105,24.9836,508600.0],["2006-08-15",25.2445,25.5176,25.1656,25.3902,151400.0],["2006-08-16",25.4873,25.6754,25.4205,25.645,118600.0],["2006-08-17",25.5479,25.7421,25.4873,25.6754,164900.0],["2006-08-18",25.8514,26.1669,25.7239,26.1062,307200.0],["2006-08-21",26.0334,26.1002,25.8939,25.9727,201400.0],["2006-08-22",25.9424,26.0031,25.73,25.7603,164500.0],["2006-08-23",25.6693,25.6875,25.287,25.6632,458400.0],["2006-08-24",25.7967,25.9181,25.6329,25.7239,122100.0],["2006-08-25",25.639,25.73,25.5115,25.6572,209100.0],["2006-08-28",25.6086,25.8635,25.5479,25.7482,147900.0],["2006-08-29",26.3368,26.616,26.2033,26.44,592900.0],["2006-08-30",26.4885,26.8162,26.4097,26.7191,251900.0],["2006-08-31",26.7009,27.1621,26.7009,27.0044,241900.0],["2006-09-01",27.0651,27.3139,27.0347,27.235,154800.0],["2006-09-05",27.2774,27.2896,26.7131,26.7374,310000.0],["2006-09-06",26.3975,26.5371,26.2883,26.3672,176400.0],["2006-09-07",26.3368,26.6099,26.2458,26.3247,148600.0],["2006-09-08",26.4279,26.8162,26.3672,26.7798,146200.0],["2006-09-11",26.6585,27.0165,26.5068,26.9558,246800.0],["2006-09-12",26.9558,27.593,26.9558,27.4898,220100.0],["2006-09-13",27.4595,27.6901,27.3806,27.6233,159900.0],["2006-09-14",27.4898,27.4898,27.1621,27.3503,88600.0],["2006-09-15",27.4898,27.5991,27.1075,27.1561,187400.0],["2006-09-18",27.1561,27.2774,26.8951,27.0772,258400.0],["2006-09-19",27.1015,27.5809,27.0833,27.3867,210300.0],["2006-09-20",27.5202,27.7144,27.2835,27.2956,163000.0],["2006-09-21",27.2835,27.417,27.0651,27.2592,258400.0],["2006-09-22",27.1743,27.2835,27.0347,27.1197,156900.0],["2006-09-25",27.2168,27.6112,27.1925,27.4534,142300.0],["2006-09-26",27.3624,27.5687,27.2592,27.3199,231000.0],["2006-09-27",27.2896,27.5262,27.2896,27.3503,165900.0],["2006-09-28",27.332,27.4777,27.1743,27.2956,156300.0],["2006-09-29",27.3381,27.4231,27.0408,27.0832,149100.0],["2006-10-02",27.0044,27.0044,26.6281,26.7374,152800.0],["2006-10-03",26.6524,27.2532,26.6403,27.2168,190100.0],["2006-10-04",27.1379,27.5202,27.1318,27.5202,283100.0],["2006-10-05",27.5505,27.9571,27.4898,27.951,132500.0],["2006-10-06",27.9935,28.4183,27.945,28.2666,301500.0],["2006-10-09",28.218,28.3273,28.0967,28.3091,159200.0],["2006-10-10",28.3333,28.4365,28.1938,28.4244,147000.0],["2006-10-11",28.4244,28.5214,28.218,28.3697,130800.0],["2006-10-12",28.4911,28.8431,28.4911,28.7945,153800.0],["2006-10-13",28.7945,29.1526,28.6914,29.0373,190200.0],["2006-10-16",29.1283,29.1829,28.8006,28.8674,109700.0],["2006-10-17",28.5154,28.8674,27.3078,27.5505,1481600.0],["2006-10-18",27.5444,28.036,27.5444,27.9328,326400.0],["2006-10-19",27.9389,27.9389,27.6901,27.8418,227700.0],["2006-10-20",27.8539,27.8661,27.5141,27.5444,302500.0],["2006-10-23",27.4898,27.7022,27.1864,27.3017,304500.0],["2006-10-24",27.2774,27.2956,26.9315,27.0893,392400.0],["2006-10-25",27.0832,27.2046,26.6949,26.7191,424000.0],["2006-10-26",26.8405,27.2471,26.7131,27.2168,228900.0],["2006-10-27",27.1561,27.1803,26.6281,26.6706,320900.0],["2006-10-30",26.6524,26.7434,26.5007,26.7313,221800.0],["2006-10-31",28.4911,28.5821,27.2471,27.5202,1254200.0],["2006-11-01",27.6112,27.6112,27.0347,27.0529,649600.0],["2006-11-02",26.9315,27.3442,26.9315,27.2774,415600.0],["2006-11-03",27.3988,27.4898,27.2289,27.3321,245600.0],["2006-11-06",27.4534,27.8843,27.4352,27.8418,330600.0],["2006-11-07",27.9146,28.661,27.9146,28.4486,372300.0],["2006-11-08",28.3273,28.7035,28.3273,28.5457,208300.0],["2006-11-09",28.6428,28.6732,28.4486,28.4972,161400.0],["2006-11-10",28.6186,28.9462,28.5821,28.8977,260500.0],["2006-11-13",28.8856,29.371,28.8856,29.0555,316700.0],["2006-11-14",28.9887,29.3103,28.8127,29.2861,270500.0],["2006-11-15",29.3164,29.5106,28.9827,29.1586,204600.0],["2006-11-16",29.189,29.2375,28.9948,29.1768,145000.0],["2006-11-17",29.1708,29.2922,28.9645,29.2497,266900.0],["2006-11-20",29.189,29.3468,29.1586,29.2557,169200.0],["2006-11-21",29.2557,29.2557,28.9584,29.0555,159800.0],["2006-11-22",29.1162,29.2193,28.8856,29.0737,185700.0],["2006-11-24",29.0737,29.1958,28.9576,29.037,53900.0],["2006-11-27",29.0676,29.0676,28.3959,28.6096,370400.0],["2006-11-28",28.518,28.7622,28.4874,28.7134,272400.0],["2006-11-29",28.8355,29.1836,28.7989,28.9638,184800.0],["2006-11-30",28.9332,29.0432,28.8111,28.9332,451900.0],["2006-12-01",28.976,29.2447,28.8416,29.2141,440100.0],["2006-12-04",29.2202,29.3973,28.9271,29.3302,287200.0],["2006-12-05",29.3118,29.4218,29.1775,29.4157,348100.0],["2006-12-06",29.434,29.6905,29.3851,29.6782,181500.0],["2006-12-07",29.666,29.782,29.5072,29.6172,131500.0],["2006-12-08",29.5866,29.8065,29.5378,29.6966,119000.0],["2006-12-11",29.8004,30.1729,29.6355,30.0691,320800.0],["2006-12-12",30.0752,30.3255,30.0752,30.2034,242300.0],["2006-12-13",30.2278,30.4416,30.1668,30.35,274900.0],["2006-12-14",30.411,30.6492,30.3378,30.582,314000.0],["2006-12-15",30.6187,30.8446,30.5515,30.6858,608800.0],["2006-12-18",30.5942,30.5942,30.0691,30.1118,253700.0],["2006-12-19",30.0752,30.3378,29.8492,30.0446,167200.0],["2006-12-20",30.0752,30.1545,29.953,30.0263,193400.0],["2006-12-21",30.1057,30.2217,29.9591,29.9897,128000.0],["2006-12-22",30.0813,30.1362,29.8309,29.892,47900.0],["2006-12-26",29.8431,30.0752,29.8126,29.9897,105600.0],["2006-12-27",29.9897,30.4965,29.9836,30.2339,83400.0],["2006-12-28",30.1668,30.3317,30.0752,30.1485,131800.0],["2006-12-29",30.1057,30.1057,29.5866,29.8004,211300.0],["2007-01-03",29.8614,30.5026,29.7271,29.9897,184600.0],["2007-01-04",29.953,29.9836,29.5744,29.721,207300.0],["2007-01-05",29.6844,29.7027,29.0737,29.3118,219400.0],["2007-01-08",29.263,29.263,28.8783,29.0493,258800.0],["2007-01-09",29.0676,29.1531,28.7012,28.9943,202700.0],["2007-01-10",28.976,28.976,28.5607,28.7684,333900.0],["2007-01-11",28.86,28.9882,28.7439,28.8172,301700.0],["2007-01-12",28.8783,28.9699,28.6584,28.7684,280500.0],["2007-01-16",28.8844,29.0187,28.6401,28.7256,243400.0],["2007-01-17",28.6768,28.7073,28.3592,28.4081,162700.0],["2007-01-18",28.4813,28.5852,28.0966,28.292,383400.0],["2007-01-19",28.1882,28.4264,28.0966,28.3959,129000.0],["2007-01-22",28.4875,28.6401,28.2004,28.3043,190600.0],["2007-01-23",28.3348,28.6218,28.3348,28.6218,257600.0],["2007-01-24",28.6096,29.0981,28.6096,29.0798,229600.0],["2007-01-25",29.1592,29.1592,28.5913,28.7012,363300.0],["2007-01-26",28.7622,28.805,28.4447,28.7561,139700.0],["2007-01-29",28.8233,29.3851,28.7928,29.3241,323800.0],["2007-01-30",28.7012,29.9225,28.3959,29.8798,384700.0],["2007-01-31",29.7576,29.8187,29.2447,29.3424,270800.0],["2007-02-01",29.3424,29.5622,29.3118,29.4157,266000.0],["2007-02-02",29.4584,29.5561,29.3179,29.4645,262400.0],["2007-02-05",29.4462,29.5744,29.3118,29.4767,176800.0],["2007-02-06",29.5988,29.7698,29.495,29.7271,157100.0],["2007-02-07",29.7088,29.7088,29.5073,29.6599,260000.0],["2007-02-08",29.6538,29.6782,29.4034,29.4828,160600.0],["2007-02-09",29.4034,29.8004,28.9699,29.2935,232500.0],["2007-02-12",29.3851,29.5561,28.9271,29.4462,207700.0],["2007-02-13",29.5561,29.6904,29.3179,29.6233,124700.0],["2007-02-14",29.6416,29.9225,29.5928,29.7637,105600.0],["2007-02-15",29.7821,29.8187,29.5928,29.7149,116700.0],["2007-02-16",29.6782,29.6966,29.4889,29.6294,91500.0],["2007-02-20",29.5866,29.9225,29.4095,29.9225,110900.0],["2007-02-21",29.892,29.9225,29.6416,29.8248,152600.0],["2007-02-22",29.8614,29.9103,29.5683,29.7698,113200.0],["2007-02-23",29.7698,29.7698,29.3851,29.5927,85500.0],["2007-02-26",29.6782,29.8736,29.3485,29.5805,176600.0],["2007-02-27",29.1592,29.1592,28.3653,28.5668,157200.0],["2007-02-28",28.5485,28.976,28.4691,28.6829,225700.0],["2007-03-01",28.463,28.8233,28.0539,28.6096,194900.0],["2007-03-02",28.5729,28.6279,28.1272,28.2371,171800.0],["2007-03-05",28.0844,28.0844,27.3821,27.3944,216300.0],["2007-03-06",27.4554,28.5546,27.3577,27.4982,288200.0],["2007-03-07",27.5104,27.6997,27.4554,27.5898,203400.0],["2007-03-08",27.7424,27.944,27.5898,27.7302,151300.0],["2007-03-09",27.8218,27.9073,27.4738,27.6508,78500.0],["2007-03-12",27.6753,27.834,27.547,27.8035,104400.0],["2007-03-13",27.6936,27.7363,27.1867,27.2966,243900.0],["2007-03-14",27.3577,27.7302,27.1989,27.4921,263300.0],["2007-03-15",27.4493,27.8035,27.431,27.5898,91400.0],["2007-03-16",27.5898,27.6569,27.315,27.4554,164900.0],["2007-03-19",27.602,27.6936,27.4249,27.547,134000.0],["2007-03-20",27.4799,27.7547,27.4799,27.718,225900.0],["2007-03-21",27.773,28.4386,27.773,28.3287,165700.0],["2007-03-22",28.4264,28.6035,28.2371,28.4081,99800.0],["2007-03-23",28.4386,28.579,28.3775,28.4325,76000.0],["2007-03-26",28.3653,28.5851,28.1821,28.5851,122600.0],["2007-03-27",28.4874,28.5546,28.2676,28.4081,117800.0],["2007-03-28",28.2737,28.4508,28.121,28.4264,157000.0],["2007-03-29",28.518,28.7073,28.1943,28.3592,141200.0],["2007-03-30",28.3409,28.5241,28.1272,28.1638,132000.0],["2007-04-02",28.2615,28.4081,28.0539,28.4081,143700.0],["2007-04-03",28.4142,28.518,27.718,27.7546,395800.0],["2007-04-04",27.7241,27.7241,27.0707,27.1501,506000.0],["2007-04-05",27.144,27.5104,27.0463,27.2356,359300.0],["2007-04-09",27.3272,27.5409,27.315,27.3882,439600.0],["2007-04-10",27.3333,27.5165,27.2905,27.3333,231900.0],["2007-04-11",27.3333,27.5653,27.1318,27.3211,203500.0],["2007-04-12",27.2661,27.5409,27.2661,27.5409,147900.0],["2007-04-13",27.5409,27.7302,27.26,27.663,122600.0],["2007-04-16",27.7425,28.176,27.6631,28.0356,120500.0],["2007-04-17",27.9867,27.9867,27.2661,27.547,372400.0],["2007-04-18",27.4982,27.8279,27.3638,27.4127,416800.0],["2007-04-19",27.2967,27.6142,27.0768,27.4005,341800.0],["2007-04-20",27.5287,27.8218,27.4127,27.4798,308700.0],["2007-04-23",27.4005,27.6447,27.3516,27.5226,248600.0],["2007-04-24",27.5409,27.7669,27.486,27.7363,280300.0],["2007-04-25",27.834,28.5119,27.7485,28.3409,443000.0],["2007-04-26",28.3409,28.4386,28.1088,28.347,229600.0],["2007-04-27",28.3287,28.4569,28.1333,28.3226,263900.0],["2007-04-30",28.3653,28.5546,28.0295,28.0661,235600.0],["2007-05-01",28.0905,29.6721,28.0783,29.3302,1157500.0],["2007-05-02",28.7012,29.3424,28.6645,29.0737,494200.0],["2007-05-03",28.976,29.318,28.9088,29.1653,305600.0],["2007-05-04",29.6782,29.6782,29.1286,29.2874,158600.0],["2007-05-07",29.434,31.1438,29.434,30.3683,597800.0],["2007-05-08",30.124,30.3378,30.0446,30.1851,179600.0],["2007-05-09",30.1362,30.4049,30.1362,30.2339,154600.0],["2007-05-10",30.1362,30.2278,29.8614,29.8798,172600.0],["2007-05-11",29.7454,30.1057,29.7454,29.9836,115400.0],["2007-05-14",29.9225,30.1973,29.6477,29.7454,125800.0],["2007-05-15",29.7149,30.0935,29.6844,29.7027,158400.0],["2007-05-16",29.7393,29.8492,29.5927,29.8309,156700.0],["2007-05-17",29.8004,30.0446,29.6355,29.8614,125700.0],["2007-05-18",29.9042,30.0263,29.7454,29.8859,143400.0],["2007-05-21",29.8187,29.9775,29.6966,29.9408,390300.0],["2007-05-22",29.9225,30.1607,29.8431,30.0813,115700.0],["2007-05-23",30.1607,30.3805,29.7759,30.2889,265800.0],["2007-05-24",30.3377,30.3561,29.434,29.4584,297500.0],["2007-05-25",29.5011,29.6355,29.3363,29.5073,171000.0],["2007-05-29",29.5256,29.55,29.3118,29.5073,223000.0],["2007-05-30",29.3729,29.5561,29.2447,29.5195,274000.0],["2007-05-31",29.605,29.8737,29.5317,29.7943,314600.0],["2007-06-01",29.8309,30.0874,29.6904,30.0263,154200.0],["2007-06-04",29.953,30.1973,29.8737,30.1973,123000.0],["2007-06-05",30.1546,30.3744,30.1179,30.2095,217200.0],["2007-06-06",30.0752,30.2156,29.8737,29.9225,243600.0],["2007-06-07",29.7821,30.0446,29.6782,29.721,294300.0],["2007-06-08",29.7515,30.0874,29.3729,30.0385,216900.0],["2007-06-11",29.9836,30.0263,29.8614,29.9836,171400.0],["2007-06-12",29.8614,30.0263,29.7088,29.7088,128000.0],["2007-06-13",29.8004,29.837,29.5195,29.721,122700.0],["2007-06-14",29.8004,30.0507,29.6905,29.9347,135400.0],["2007-06-15",30.0263,30.1362,29.4645,29.8187,519100.0],["2007-06-18",29.8187,29.9225,29.55,29.6294,451800.0],["2007-06-19",29.5866,29.6233,29.4706,29.4706,365500.0],["2007-06-20",29.434,29.5011,28.9393,28.9699,291600.0],["2007-06-21",28.8477,29.1653,28.7622,29.0431,361200.0],["2007-06-22",28.9454,29.0981,28.7378,28.9516,449600.0],["2007-06-25",29.0554,29.2508,28.7623,28.9149,278100.0],["2007-06-26",29.1286,29.3118,28.9149,29.0676,171900.0],["2007-06-27",28.9271,29.5866,28.8538,29.5561,240200.0],["2007-06-28",29.5622,29.7637,29.434,29.6782,201700.0],["2007-06-29",29.7637,29.953,29.6782,29.7943,343200.0],["2007-07-02",29.8736,30.2217,29.6172,30.1546,225100.0],["2007-07-03",30.2278,30.4416,30.1668,30.2095,102500.0],["2007-07-05",30.2889,30.2889,29.8065,30.0324,144000.0],["2007-07-06",30.0935,30.3194,29.9408,30.3194,111400.0],["2007-07-09",30.411,30.411,29.7271,29.8736,210200.0],["2007-07-10",29.9836,30.1179,29.318,29.3668,238800.0],["2007-07-11",29.379,30.1912,29.2569,30.0324,353400.0],["2007-07-12",30.1668,30.2889,29.5866,30.0813,306300.0],["2007-07-13",30.1057,30.5271,30.0935,30.3866,200600.0],["2007-07-16",30.2889,30.3317,29.666,29.7698,338500.0],["2007-07-17",29.8736,29.8736,29.2508,29.605,269700.0],["2007-07-18",29.5256,29.5683,29.0248,29.4584,210700.0],["2007-07-19",29.6477,29.6966,29.318,29.5195,178900.0],["2007-07-20",29.4706,29.5805,28.7134,28.8905,274900.0],["2007-07-23",28.8844,29.4767,28.8844,29.1409,227700.0],["2007-07-24",28.9149,28.9149,27.8585,28.005,223400.0],["2007-07-25",27.944,29.1653,27.6569,27.9623,489800.0],["2007-07-26",27.4799,27.9623,27.1074,27.5898,312300.0],["2007-07-27",27.5898,27.7119,27.1745,27.1745,371600.0],["2007-07-30",27.2844,27.3394,26.6738,27.0463,337600.0],["2007-07-31",26.9303,27.2783,26.5516,26.802,487800.0],["2007-08-01",26.6127,26.9913,26.1669,26.8692,356400.0],["2007-08-02",26.9913,27.3089,26.5028,26.7898,367700.0],["2007-08-03",26.8203,26.973,25.8311,25.8677,435500.0],["2007-08-06",25.4891,26.228,25.4036,26.228,356100.0],["2007-08-07",26.1608,26.4723,25.8433,26.4601,377300.0],["2007-08-08",26.5578,27.0097,25.9227,26.8142,464300.0],["2007-08-09",26.6249,26.6249,24.1701,25.1349,625800.0],["2007-08-10",22.3014,26.2768,22.3014,25.6295,874800.0],["2007-08-13",26.173,26.5822,25.6479,25.7517,373400.0],["2007-08-14",25.8311,26.3013,25.6418,25.7639,357900.0],["2007-08-15",25.5135,26.4173,25.0555,25.1227,266900.0],["2007-08-16",25.0372,25.7334,24.8662,25.4097,291900.0],["2007-08-17",24.8723,30.9057,24.8723,26.3501,226600.0],["2007-08-20",26.4662,26.4662,25.5379,26.0692,145900.0],["2007-08-21",25.8921,26.2585,25.7822,26.0326,118600.0],["2007-08-22",26.2952,26.5761,26.1303,26.4967,235100.0],["2007-08-23",26.5761,26.7348,26.1852,26.3501,221800.0],["2007-08-24",26.2219,26.6432,26.1791,26.6188,230700.0],["2007-08-27",26.6616,26.6616,26.3135,26.3868,319100.0],["2007-08-28",26.2585,26.3868,25.7028,25.7028,216400.0],["2007-08-29",25.9043,26.3806,25.7883,26.3501,200400.0],["2007-08-30",26.0875,26.4967,25.6906,25.8127,166500.0],["2007-08-31",26.057,26.2891,25.7273,26.1242,181700.0],["2007-09-04",26.0997,26.5577,25.9288,26.4661,309500.0],["2007-09-05",26.3929,26.4234,25.9532,26.1791,414600.0],["2007-09-06",26.3013,26.3013,25.7334,25.825,158200.0],["2007-09-07",25.5257,25.7883,25.5257,25.77,191200.0],["2007-09-10",25.9288,25.9532,25.4402,25.7028,230900.0],["2007-09-11",25.8982,26.112,25.5807,25.7944,247900.0],["2007-09-12",25.7517,25.77,25.1227,25.3486,333300.0],["2007-09-13",25.5257,25.9104,25.3486,25.7089,229000.0],["2007-09-14",25.5379,25.8738,25.3914,25.6967,221400.0],["2007-09-17",25.6784,25.7944,25.2754,25.3059,275500.0],["2007-09-18",25.5013,25.8921,25.0677,25.8921,301300.0],["2007-09-19",26.112,26.283,26.057,26.2341,300000.0],["2007-09-20",26.3318,26.6127,26.0814,26.2585,255800.0],["2007-09-21",26.4173,26.5394,26.1486,26.5394,374000.0],["2007-09-24",26.6555,26.6555,26.1975,26.3013,366300.0],["2007-09-25",26.283,26.4112,25.9532,26.1914,258300.0],["2007-09-26",26.2707,26.7165,26.0387,26.5822,232100.0],["2007-09-27",26.7287,27.0279,26.7226,26.9791,248200.0],["2007-09-28",26.8997,27.315,26.8753,26.9852,163800.0],["2007-10-01",26.9547,27.431,26.8814,27.1318,178800.0],["2007-10-02",27.0829,27.4371,27.0341,27.3882,182200.0],["2007-10-03",27.376,27.376,26.8203,27.0402,227500.0],["2007-10-04",27.1501,27.2051,26.9364,26.9669,122600.0],["2007-10-05",27.1623,27.4737,26.8081,26.9791,277400.0],["2007-10-08",26.8692,28.1027,26.8448,27.5653,248600.0],["2007-10-09",27.6997,27.7424,27.3333,27.6997,144400.0],["2007-10-10",27.7669,28.2737,27.2111,27.2234,330300.0],["2007-10-11",27.4738,27.9134,27.4127,27.602,303500.0],["2007-10-12",27.773,27.8524,27.3577,27.4371,173500.0],["2007-10-15",27.4798,27.6142,26.8448,27.1379,304700.0],["2007-10-16",27.2356,27.3699,26.7165,26.8386,183300.0],["2007-10-17",26.9364,27.2844,26.4478,26.9608,278400.0],["2007-10-18",26.9119,26.9303,26.5028,26.5883,328300.0],["2007-10-19",26.5639,26.5944,26.0082,26.0082,393400.0],["2007-10-22",25.6478,26.4051,25.6478,26.2768,517000.0],["2007-10-23",26.4784,26.5944,26.1181,26.4051,166200.0],["2007-10-24",26.344,26.4662,25.7944,26.4417,374300.0],["2007-10-25",26.5944,26.6616,25.4158,25.7883,368200.0],["2007-10-26",26.1364,26.2158,25.5929,26.0814,288700.0],["2007-10-29",26.3074,26.57,25.9166,26.5639,274600.0],["2007-10-30",27.5104,28.518,26.8753,28.2065,691700.0],["2007-10-31",28.2248,28.2981,27.8646,28.1332,448800.0],["2007-11-01",28.005,28.0539,27.2844,27.6264,378400.0],["2007-11-02",27.6814,27.6814,26.9119,27.4676,403800.0],["2007-11-05",27.3944,27.7669,26.7898,27.376,330500.0],["2007-11-06",27.4982,27.6203,27.028,27.5531,226200.0],["2007-11-07",27.2967,27.2967,26.6005,26.6005,351600.0],["2007-11-08",26.6005,26.9241,25.9532,26.6371,471400.0],["2007-11-09",26.5455,27.5104,26.0814,27.028,390900.0],["2007-11-12",26.9913,27.3699,26.6371,26.6921,275800.0],["2007-11-13",26.9241,28.0111,26.8997,27.8951,245700.0],["2007-11-14",27.9867,28.0417,27.431,27.486,246200.0],["2007-11-15",27.3944,27.663,27.2295,27.5409,318900.0],["2007-11-16",27.5776,27.5959,26.857,27.1562,365700.0],["2007-11-19",27.0157,27.0157,26.3929,26.4661,350800.0],["2007-11-20",26.4234,26.6249,26.2158,26.399,429200.0],["2007-11-21",26.3013,26.3013,25.6906,25.9959,371800.0],["2007-11-23",26.2952,26.2952,25.8616,26.0143,119600.0],["2007-11-26",26.1067,26.7725,26.0019,26.3903,468100.0],["2007-11-27",26.4643,26.9204,26.3225,26.828,263600.0],["2007-11-28",26.828,27.5801,26.828,27.1732,338400.0],["2007-11-29",27.0129,27.8451,26.8095,27.7896,396800.0],["2007-11-30",27.9376,28.1657,27.4321,27.802,323500.0],["2007-12-03",27.5616,27.8821,27.3088,27.7465,225600.0],["2007-12-04",27.5616,27.5801,27.1732,27.2225,182200.0],["2007-12-05",27.352,27.6663,27.0684,27.3458,182700.0],["2007-12-06",27.3396,28.1225,27.278,28.1225,259200.0],["2007-12-07",28.1287,28.252,27.9869,28.1102,326200.0],["2007-12-10",28.1287,28.4862,27.8143,28.4862,418000.0],["2007-12-11",28.4862,28.628,27.8636,27.9068,468200.0],["2007-12-12",28.4924,28.6588,27.2595,27.6479,397400.0],["2007-12-13",27.5739,27.6478,27.1362,27.5862,312500.0],["2007-12-14",27.1794,27.3581,26.8773,26.9451,344000.0],["2007-12-17",26.68,27.1424,26.5876,26.9389,369000.0],["2007-12-18",27.0746,27.315,26.6677,27.2657,322500.0],["2007-12-19",27.0992,27.4753,26.9513,27.2287,276300.0],["2007-12-20",27.3581,27.4937,27.0314,27.3335,263000.0],["2007-12-21",28.3568,28.3568,27.0684,28.1225,376200.0],["2007-12-24",28.0547,28.4554,27.6355,28.3691,111700.0],["2007-12-26",28.3691,28.4616,28.0424,28.3383,248400.0],["2007-12-27",28.3568,28.3568,27.7835,27.8266,212600.0],["2007-12-28",27.8266,28.1903,27.5246,28.1287,327700.0],["2007-12-31",28.1718,28.3444,27.9068,28.2335,220100.0],["2008-01-02",28.0732,28.1842,27.5431,27.7588,365300.0],["2008-01-03",27.9129,27.9684,27.4814,27.7157,299100.0],["2008-01-04",27.4013,27.691,27.1054,27.2903,242400.0],["2008-01-07",27.4506,27.8143,27.278,27.6355,338000.0],["2008-01-08",27.8081,27.8081,26.7725,26.7725,353500.0],["2008-01-09",26.8033,26.865,26.0143,26.68,407900.0],["2008-01-10",26.4519,27.1978,26.2238,26.9019,331100.0],["2008-01-11",26.6739,27.0252,26.3841,26.8033,305900.0],["2008-01-14",26.8835,27.315,26.8835,27.1609,243600.0],["2008-01-15",26.8341,26.9883,26.2177,26.452,393200.0],["2008-01-16",26.3965,27.0314,26.3965,26.6924,278300.0],["2008-01-17",26.7478,26.7478,25.8232,25.8478,401300.0],["2008-01-18",25.9465,25.9588,24.4916,25.0279,684800.0],["2008-01-22",24.6396,26.1129,24.1711,25.4101,349900.0],["2008-01-23",24.8368,26.7478,24.7074,26.7478,549500.0],["2008-01-24",26.7109,26.9266,26.0019,26.3595,400800.0],["2008-01-25",26.452,26.452,25.3054,25.3054,393000.0],["2008-01-28",25.2129,26.6924,24.7937,26.6924,327500.0],["2008-01-29",28.2951,29.5897,27.6848,29.0534,1210600.0],["2008-01-30",29.0595,29.0595,27.8205,27.8883,739400.0],["2008-01-31",27.3643,28.5787,27.3335,28.0732,705300.0],["2008-02-01",28.3753,29.4171,28.2828,29.078,813900.0],["2008-02-04",29.0965,29.4171,28.8191,29.0595,369200.0],["2008-02-05",28.591,29.1828,28.5171,28.7945,369000.0],["2008-02-06",28.9054,28.9609,27.9622,28.0424,277100.0],["2008-02-07",27.7588,28.2027,27.3458,27.6479,464100.0],["2008-02-08",27.4814,27.9006,27.4259,27.5554,279100.0],["2008-02-11",27.5307,27.7033,26.6122,27.0191,273500.0],["2008-02-12",27.1115,27.7403,26.8835,27.5184,308900.0],["2008-02-13",27.7465,27.9006,27.0746,27.3643,388400.0],["2008-02-14",27.2965,27.6294,26.8403,26.8526,417300.0],["2008-02-15",26.7787,27.1115,26.6245,27.0437,256900.0],["2008-02-19",27.3335,27.3951,26.7355,26.9574,290600.0],["2008-02-20",26.7848,27.1732,26.7725,27.0807,359300.0],["2008-02-21",27.13,27.2657,26.6554,26.8341,333800.0],["2008-02-22",26.865,27.2472,26.5136,27.2287,521700.0],["2008-02-25",27.1547,27.9314,26.9328,27.8698,776000.0],["2008-02-26",27.7218,28.0362,27.3581,27.8944,530000.0],["2008-02-27",27.7403,28.3568,27.5061,27.9869,563800.0],["2008-02-28",27.4938,27.7157,26.7478,26.9821,738900.0],["2008-02-29",26.754,27.4506,26.754,26.9328,630600.0],["2008-03-03",27.0129,27.1547,26.415,26.8157,450200.0],["2008-03-04",26.5999,27.0561,26.4273,27.0191,545300.0],["2008-03-05",27.2287,27.2903,26.7663,26.9019,448500.0],["2008-03-06",26.754,26.7602,26.2423,26.3656,413600.0],["2008-03-07",26.2608,26.7787,26.0759,26.5567,416500.0],["2008-03-10",26.5506,26.7417,25.6999,25.6999,353900.0],["2008-03-11",26.9513,26.9513,25.7553,26.4704,400300.0],["2008-03-12",26.4704,26.6739,25.5951,25.6814,359400.0],["2008-03-13",25.3053,25.7862,25.0773,25.6197,559000.0],["2008-03-14",25.7369,25.7369,24.6581,24.843,429400.0],["2008-03-17",24.1526,25.2807,24.1033,24.7567,455500.0],["2008-03-18",25.404,25.404,24.6889,25.2314,576600.0],["2008-03-19",25.5149,25.6506,24.7382,24.7444,405800.0],["2008-03-20",25.0341,25.5149,24.6149,25.3054,528100.0],["2008-03-24",25.3177,25.6999,25.2005,25.2314,571300.0],["2008-03-25",25.3732,25.9465,25.1821,25.7862,347600.0],["2008-03-26",25.6321,25.7307,25.1389,25.256,339800.0],["2008-03-27",25.2437,25.4903,25.0033,25.293,381100.0],["2008-03-28",25.3731,25.4964,25.0649,25.2129,394600.0],["2008-03-31",25.2869,25.5519,25.1204,25.3608,396200.0],["2008-04-01",25.6444,26.5999,25.5149,26.5999,260600.0],["2008-04-02",26.6923,26.9636,26.304,26.6554,317500.0],["2008-04-03",26.5814,26.8896,26.4335,26.6862,198900.0],["2008-04-04",26.8095,26.8095,26.1869,26.3102,151300.0],["2008-04-07",26.4643,26.6554,26.1745,26.5382,207700.0],["2008-04-08",26.415,26.415,25.9403,26.1006,168000.0],["2008-04-09",26.2424,26.415,26.0636,26.2608,266900.0],["2008-04-10",26.304,26.4643,26.0697,26.2608,230900.0],["2008-04-11",26.1376,26.6492,26.0143,26.0328,240100.0],["2008-04-14",26.0759,26.0759,25.5827,25.7307,260300.0],["2008-04-15",25.8232,26.0081,25.669,25.9958,182800.0],["2008-04-16",26.3287,26.4643,25.8293,26.4643,411800.0],["2008-04-17",26.415,26.7478,26.2855,26.7047,191100.0],["2008-04-18",27.0006,27.1485,26.1622,26.2423,320800.0],["2008-04-21",26.0019,26.2855,25.9033,25.9649,371100.0],["2008-04-22",25.9156,25.9834,25.6752,25.7122,265400.0],["2008-04-23",26.4088,27.5739,26.4088,26.9513,492700.0],["2008-04-24",26.9513,27.6232,26.8341,27.5307,433400.0],["2008-04-25",27.6602,27.6664,26.902,27.2595,223600.0],["2008-04-28",27.3705,27.5246,26.8095,27.4321,524800.0],["2008-04-29",27.8883,28.6403,27.8143,28.4492,874100.0],["2008-04-30",28.4431,28.4431,27.5184,27.6663,478200.0],["2008-05-01",27.728,28.665,27.6479,28.6342,332400.0],["2008-05-02",28.7698,28.8684,28.1595,28.8684,692000.0],["2008-05-05",28.8993,29.1458,28.5109,28.6773,479000.0],["2008-05-06",28.4061,28.5972,28.2088,28.4924,291500.0],["2008-05-07",28.4739,28.5972,27.8944,27.8944,249000.0],["2008-05-08",27.9499,28.0362,27.617,27.8883,285500.0],["2008-05-09",27.654,28.0979,27.6479,27.8266,227300.0],["2008-05-12",27.8205,28.3136,27.802,28.2828,268200.0],["2008-05-13",28.2335,28.2705,28.0979,28.2088,361300.0],["2008-05-14",28.0609,28.5417,28.0239,28.3691,295900.0],["2008-05-15",28.4492,28.5602,28.2951,28.4862,170600.0],["2008-05-16",28.6712,28.6712,28.1842,28.2828,261000.0],["2008-05-19",28.2458,28.4184,28.0547,28.0855,214400.0],["2008-05-20",27.9684,28.1472,27.9499,28.067,182700.0],["2008-05-21",28.0609,28.3568,27.728,27.728,163400.0],["2008-05-22",27.728,28.2705,27.6664,28.1965,294100.0],["2008-05-23",27.6664,28.1657,27.6417,27.7588,163400.0],["2008-05-27",27.9068,28.2766,27.9068,27.9622,145200.0],["2008-05-28",28.1842,28.2335,27.6479,28.0917,302400.0],["2008-05-29",28.1533,28.5417,28.0732,28.3136,279100.0],["2008-05-30",28.3136,28.5109,28.1348,28.4184,281700.0],["2008-06-02",28.4184,28.4862,27.7095,27.8205,308200.0],["2008-06-03",27.9931,28.0979,27.6725,27.8266,298000.0],["2008-06-04",27.7835,28.1164,27.7527,27.8574,157500.0],["2008-06-05",28.1533,28.2212,27.8513,28.2212,236600.0],["2008-06-06",27.9931,28.2088,27.3766,27.4444,257900.0],["2008-06-09",27.7218,28.0116,27.4568,27.6047,275500.0],["2008-06-10",27.3211,27.9191,27.3211,27.802,338700.0],["2008-06-11",27.7342,27.9129,27.0252,27.0992,382500.0],["2008-06-12",27.0622,27.4691,27.0437,27.3088,445900.0],["2008-06-13",27.4198,27.4876,26.9883,27.1239,445300.0],["2008-06-16",27.0252,27.6479,26.8465,27.315,430800.0],["2008-06-17",27.5924,27.7095,27.2225,27.6232,604200.0],["2008-06-18",27.4259,27.7342,27.3458,27.7033,491100.0],["2008-06-19",27.6664,27.728,26.8896,27.2533,437400.0],["2008-06-20",27.0252,27.2348,26.8465,27.0067,518100.0],["2008-06-23",27.1177,27.1239,26.5629,26.5752,220000.0],["2008-06-24",26.4951,26.6307,26.1129,26.267,220100.0],["2008-06-25",26.4026,27.0992,26.3163,26.7478,351600.0],["2008-06-26",26.6307,27.2102,26.6307,26.8157,604900.0],["2008-06-27",26.9081,27.204,26.4828,26.6924,620000.0],["2008-06-30",26.5814,26.6122,26.1992,26.1992,434500.0],["2008-07-01",25.9958,26.7047,25.9711,26.643,378100.0],["2008-07-02",26.4828,26.5752,26.1006,26.1191,331300.0],["2008-07-03",26.1992,26.1992,25.6999,25.8601,128900.0],["2008-07-07",25.817,25.9588,25.0834,25.1697,292200.0],["2008-07-08",25.1142,26.0266,25.0896,26.0204,340200.0],["2008-07-09",26.0204,26.1376,25.5396,25.7245,389700.0],["2008-07-10",25.8293,26.0019,24.88,25.1019,432200.0],["2008-07-11",24.88,25.1759,24.0663,24.8183,300200.0],["2008-07-14",24.9786,25.1389,23.9738,24.0971,316400.0],["2008-07-15",23.8259,24.1649,23.4313,23.4313,308700.0],["2008-07-16",23.456,24.2389,23.3204,24.2389,360800.0],["2008-07-17",23.0738,25.8602,23.0738,24.3252,408700.0],["2008-07-18",23.8012,24.8677,23.8012,24.806,300300.0],["2008-07-21",24.8122,24.8122,24.017,24.2697,315300.0],["2008-07-22",24.0724,25.1759,23.9676,25.1512,382600.0],["2008-07-23",25.1266,25.9588,25.0649,25.6567,566200.0],["2008-07-24",25.6197,25.6937,24.9046,24.9293,256700.0],["2008-07-25",25.1081,25.1327,24.6827,24.7814,278100.0],["2008-07-28",24.7937,24.9478,24.6026,24.6396,378800.0],["2008-07-29",24.7814,25.5458,24.4423,25.5458,395900.0],["2008-07-30",25.5951,25.8725,25.1019,25.5951,287500.0],["2008-07-31",25.4286,27.617,25.4286,26.4581,884600.0],["2008-08-01",26.2177,27.6787,26.2115,27.3581,670300.0],["2008-08-04",27.3088,27.7527,27.0992,27.6602,487800.0],["2008-08-05",27.6972,27.9807,27.5677,27.8821,473800.0],["2008-08-06",27.7835,27.802,26.5383,27.4013,370900.0],["2008-08-07",26.5506,27.4013,26.267,27.0622,414000.0],["2008-08-08",27.0129,27.6109,26.9451,27.5061,268700.0],["2008-08-11",27.4444,28.0732,27.315,27.7403,259400.0],["2008-08-12",27.8513,27.9807,27.5061,27.6355,417700.0],["2008-08-13",27.6355,28.0239,27.4506,27.7218,417900.0],["2008-08-14",27.9746,27.9807,27.4752,27.6602,472700.0],["2008-08-15",27.8081,28.554,27.691,28.4739,577300.0],["2008-08-18",28.4986,28.5232,28.0362,28.1164,499400.0],["2008-08-19",28.0917,28.5109,27.9746,28.2705,625000.0],["2008-08-20",28.2212,28.4801,27.8636,28.1349,695000.0],["2008-08-21",27.9438,28.2027,27.5924,28.0424,403400.0],["2008-08-22",28.215,29.1273,28.0732,28.9301,325200.0],["2008-08-25",28.702,28.8068,28.4246,28.6095,405400.0],["2008-08-26",28.6095,28.8561,28.4616,28.8068,387000.0],["2008-08-27",28.7451,29.6575,28.7451,29.4541,527800.0],["2008-08-28",29.5774,29.5774,28.9979,29.2876,697600.0],["2008-08-29",29.2691,29.2815,28.9547,29.115,452400.0],["2008-09-02",29.3308,29.4171,28.8068,29.0225,438700.0],["2008-09-03",29.0226,29.1397,28.776,29.0349,378800.0],["2008-09-04",28.8068,28.9732,28.5602,28.7636,546500.0],["2008-09-05",28.591,28.9301,28.0362,28.8315,506800.0],["2008-09-08",29.5034,29.7623,29.041,29.7623,551800.0],["2008-09-09",29.2445,29.8979,29.152,29.152,557900.0],["2008-09-10",29.3123,30.089,29.2013,29.8671,523000.0],["2008-09-11",29.565,30.0829,29.2506,30.015,401200.0],["2008-09-12",29.7685,30.2,29.6267,29.8116,478100.0],["2008-09-15",29.3986,30.2801,28.5109,29.0164,521500.0],["2008-09-16",28.8931,30.3356,28.8499,30.3356,650700.0],["2008-09-17",29.9472,30.6561,28.4924,28.739,719200.0],["2008-09-18",28.2212,30.5144,27.8081,30.5144,733400.0],["2008-09-19",31.0137,33.9049,27.9869,31.439,635100.0],["2008-09-22",31.3835,31.4329,29.041,29.5465,400100.0],["2008-09-23",30.2678,30.6068,29.6636,30.1445,448900.0],["2008-09-24",30.8226,30.8226,28.1657,29.3431,256500.0],["2008-09-25",29.4047,29.5465,28.3506,28.5972,355000.0],["2008-09-26",27.8821,28.5972,26.3163,28.0855,439300.0],["2008-09-29",27.5246,27.691,25.9834,26.2115,390500.0],["2008-09-30",26.3225,28.6095,26.1067,28.0609,493600.0],["2008-10-01",27.6972,28.3506,27.4321,27.7403,328300.0],["2008-10-02",27.765,27.8944,25.5827,25.6136,290200.0],["2008-10-03",25.7738,27.278,25.7738,26.2054,479400.0],["2008-10-06",25.7553,26.4581,24.5471,25.2437,296400.0],["2008-10-07",25.293,25.8971,24.7629,24.7629,386300.0],["2008-10-08",25.3855,25.3855,22.6793,22.6793,771200.0],["2008-10-09",22.9813,23.3265,20.0347,20.0347,710600.0],["2008-10-10",19.7634,20.9039,18.3394,20.5587,631200.0],["2008-10-13",21.0518,24.2266,20.8915,24.2266,189000.0],["2008-10-14",24.393,24.6519,22.8025,23.9122,597300.0],["2008-10-15",23.5793,23.5793,22.0381,22.0381,336500.0],["2008-10-16",22.1491,22.7224,20.0655,22.7224,469800.0],["2008-10-17",22.3649,22.5251,21.1751,21.3231,776700.0],["2008-10-20",21.4833,23.5423,21.3786,23.4313,347100.0],["2008-10-21",23.0615,23.5731,22.6546,23.1847,291900.0],["2008-10-22",22.9443,23.8875,22.1244,22.408,578400.0],["2008-10-23",22.4142,22.8888,19.7388,21.4648,1286400.0],["2008-10-24",20.8237,22.4327,20.2689,21.6621,454900.0],["2008-10-27",21.6251,21.847,20.4909,20.497,312700.0],["2008-10-28",20.497,21.5881,19.8189,21.4648,506200.0],["2008-10-29",21.397,23.3512,21.1381,22.2354,407400.0],["2008-10-30",22.3155,22.9135,21.7299,22.0073,744900.0],["2008-10-31",21.9087,24.2389,21.9087,24.1957,757200.0],["2008-11-03",24.0909,25.2869,23.795,25.0403,448700.0],["2008-11-04",25.3916,25.3916,24.1649,24.5471,450400.0],["2008-11-05",24.356,24.917,23.8875,23.9368,455000.0],["2008-11-06",23.8813,24.1587,23.2834,23.4005,466800.0],["2008-11-07",23.4806,23.9245,22.9567,23.6656,343000.0],["2008-11-10",24.0416,24.7012,22.3156,22.4327,335500.0],["2008-11-11",22.1614,23.2156,21.7546,22.9382,481800.0],["2008-11-12",23.1971,23.1971,21.9457,21.9457,479200.0],["2008-11-13",22.0135,23.5485,21.0272,23.5485,461300.0],["2008-11-14",24.017,24.1279,22.8087,23.2156,359900.0],["2008-11-17",23.08,23.7396,22.4327,22.5067,485000.0],["2008-11-18",22.5067,23.1663,21.884,22.9074,332300.0],["2008-11-19",22.7656,22.9936,21.8655,21.9087,676200.0],["2008-11-20",21.7053,21.9149,19.486,19.6771,642700.0],["2008-11-21",19.8991,21.3477,19.4799,21.1751,643100.0],["2008-11-24",21.8372,22.9366,21.2813,22.8804,855300.0],["2008-11-25",22.8804,23.555,22.4431,23.4925,623500.0],["2008-11-26",23.0803,24.4357,22.7367,24.0859,457100.0],["2008-11-28",23.861,25.1915,23.861,25.1853,255800.0],["2008-12-01",23.7736,24.392,22.0996,22.1245,519200.0],["2008-12-02",22.3307,23.3801,22.0559,23.2926,412000.0],["2008-12-03",22.8054,24.8854,22.8054,24.8167,460200.0],["2008-12-04",24.5481,25.0728,23.6549,24.2233,339000.0],["2008-12-05",23.9672,25.2165,23.9173,25.1978,553700.0],["2008-12-08",25.56,25.8161,24.5232,24.9666,367000.0],["2008-12-09",24.723,25.0478,23.9797,24.0609,325000.0],["2008-12-10",24.2108,24.8417,24.0297,24.5419,233300.0],["2008-12-11",24.3108,24.9292,23.2989,23.3676,396100.0],["2008-12-12",23.024,24.8167,22.3245,24.392,427100.0],["2008-12-15",24.3045,24.7355,23.9423,24.4045,359700.0],["2008-12-16",24.7418,26.6532,24.6731,26.6532,525500.0],["2008-12-17",26.2097,26.6719,26.066,26.3533,366200.0],["2008-12-18",26.3721,26.8968,25.6912,25.9473,398800.0],["2008-12-19",26.116,26.7968,25.8037,26.5407,779800.0],["2008-12-22",26.5407,26.6282,25.8786,26.141,485100.0],["2008-12-23",26.1722,26.3783,25.2977,25.3477,301300.0],["2008-12-24",25.4226,25.5975,24.8792,25.5788,143200.0],["2008-12-26",25.5788,25.8474,25.4414,25.7662,273700.0],["2008-12-29",25.7349,25.7412,25.1853,25.5413,344700.0],["2008-12-30",25.6225,26.2721,25.254,26.1659,354200.0],["2008-12-31",26.2347,26.8406,26.2347,26.8406,390300.0],["2009-01-02",26.7531,26.8468,26.041,26.6906,374200.0],["2009-01-05",26.5595,26.5595,25.5788,26.2659,786100.0],["2009-01-06",26.3908,26.8031,26.0785,26.6781,389200.0],["2009-01-07",26.2846,26.5595,26.0035,26.116,605600.0],["2009-01-08",26.0785,26.7906,25.9473,26.5282,474900.0],["2009-01-09",26.5845,26.7406,25.7912,25.9973,514000.0],["2009-01-12",26.0598,26.3471,25.7537,25.9286,462000.0],["2009-01-13",25.8599,27.2778,25.8349,27.0904,517500.0],["2009-01-14",26.7156,26.7718,25.8286,25.8286,449800.0],["2009-01-15",25.8849,27.0279,25.3789,26.1347,460100.0],["2009-01-16",27.0717,27.0717,25.9286,26.5907,429300.0],["2009-01-20",26.4408,27.815,25.0916,25.2227,887600.0],["2009-01-21",25.61,26.2034,24.6856,26.1659,823100.0],["2009-01-22",25.4663,25.8161,24.5356,24.8355,796200.0],["2009-01-23",24.4045,24.873,23.5612,24.8605,627900.0],["2009-01-26",24.9542,25.3289,24.4669,24.9104,529400.0],["2009-01-27",25.3539,25.6725,24.9791,25.5663,405600.0],["2009-01-28",25.8161,27.0342,25.7724,27.0154,684400.0],["2009-01-29",26.5532,26.5532,25.5913,25.6537,627100.0],["2009-01-30",25.71,26.0098,25.0728,25.2477,664800.0],["2009-02-02",24.7355,25.304,24.6793,24.9791,921300.0],["2009-02-03",24.9167,25.3539,24.7605,24.9479,739000.0],["2009-02-04",24.8605,24.9354,23.9485,24.1359,572500.0],["2009-02-05",23.9797,24.1609,23.6549,24.0797,582900.0],["2009-02-06",24.1921,24.7168,23.7861,24.6543,580100.0],["2009-02-09",24.6294,24.9854,24.3233,24.7605,384400.0],["2009-02-10",24.4982,24.7293,23.2114,23.2864,766000.0],["2009-02-11",23.3239,23.9797,23.2427,23.8985,665200.0],["2009-02-12",23.5362,24.3545,23.4488,24.2296,579800.0],["2009-02-13",24.1734,24.4107,23.4988,23.5487,455800.0],["2009-02-17",23.2364,23.861,22.7992,22.8991,492900.0],["2009-02-18",23.124,23.3676,22.6867,22.8804,431500.0],["2009-02-19",23.099,23.2614,22.0184,22.0309,388700.0],["2009-02-20",21.4187,22.2745,21.3687,21.8122,516600.0],["2009-02-23",22.0746,22.4244,21.2438,21.3563,669400.0],["2009-02-24",21.4562,22.2495,21.1064,22.2432,643700.0],["2009-02-25",22.0371,22.0496,21.1314,21.5686,581800.0],["2009-02-26",21.8685,21.8685,21.2438,21.2501,621900.0],["2009-02-27",20.9877,22.5681,20.7316,21.9684,908700.0],["2009-03-02",21.6061,22.0184,21.2688,21.3188,711200.0],["2009-03-03",21.4687,21.7248,20.0695,20.3818,756400.0],["2009-03-04",20.5567,20.8191,20.0633,20.4381,653400.0],["2009-03-05",20.2507,20.3006,18.9264,19.1326,671900.0],["2009-03-06",19.3387,19.4636,18.5579,19.0514,697000.0],["2009-03-09",18.7703,18.8952,17.7958,17.9645,914500.0],["2009-03-10",18.1269,18.6703,17.8645,18.6703,972600.0],["2009-03-11",18.7078,18.8265,18.1082,18.1769,831200.0],["2009-03-12",18.1581,18.5766,17.5335,18.4205,1754500.0],["2009-03-13",18.5766,18.789,17.9083,18.6079,1394100.0],["2009-03-16",18.8078,19.0763,18.3268,18.4517,1099300.0],["2009-03-17",18.383,19.0014,18.3143,18.9951,1482000.0],["2009-03-18",18.7016,19.4136,18.4892,19.3949,1492300.0],["2009-03-19",19.5323,19.7822,18.7953,18.8265,1174900.0],["2009-03-20",18.9514,19.1763,18.5017,18.8265,919200.0],["2009-03-23",19.2263,19.7947,17.9145,18.9202,1592300.0],["2009-03-24",18.6141,18.9826,18.0519,18.0769,1157400.0],["2009-03-25",18.2643,18.6079,17.8021,18.5829,646000.0],["2009-03-26",18.7266,18.7578,18.1456,18.7328,742900.0],["2009-03-27",18.5829,18.6016,18.1706,18.283,614600.0],["2009-03-30",17.8021,18.1706,17.5148,17.7958,1170000.0],["2009-03-31",17.9145,18.1894,17.5522,18.002,943900.0],["2009-04-01",17.7271,18.7016,17.496,18.6391,931100.0],["2009-04-02",19.4074,19.4074,18.6329,18.8202,1038900.0],["2009-04-03",18.764,19.3387,18.6703,19.3324,589000.0],["2009-04-06",19.1138,19.3449,18.8827,19.2762,462700.0],["2009-04-07",18.9452,19.3762,18.7828,19.0264,584300.0],["2009-04-08",19.1888,19.5073,19.1201,19.4449,514600.0],["2009-04-09",19.7697,19.9821,19.2013,19.9508,1294300.0],["2009-04-13",19.7697,20.4131,19.5261,20.2319,742900.0],["2009-04-14",20.1944,20.5317,19.6448,19.6822,739800.0],["2009-04-15",19.5698,20.5942,19.5073,20.5692,557400.0],["2009-04-16",20.6567,20.8566,20.1944,20.7629,624500.0],["2009-04-17",20.7441,20.7441,20.3943,20.463,880500.0],["2009-04-20",20.1445,20.4318,19.4886,19.5198,880000.0],["2009-04-21",19.3012,20.4131,19.0763,20.4068,802400.0],["2009-04-22",20.157,20.3631,19.2512,19.3387,1102200.0],["2009-04-23",19.3762,19.5386,18.2643,18.8702,1194800.0],["2009-04-24",18.9077,18.9327,18.2206,18.2331,794100.0],["2009-04-27",18.0332,18.6516,17.9895,18.308,590300.0],["2009-04-28",18.1206,18.9327,18.0832,18.4829,404800.0],["2009-04-29",18.6516,18.8452,18.3892,18.8452,599100.0],["2009-04-30",18.9639,19.1638,18.6953,18.7265,802500.0],["2009-05-01",18.7203,18.7953,18.2081,18.4517,433200.0],["2009-05-04",18.5829,18.9889,18.1394,18.9389,812600.0],["2009-05-05",18.9077,19.1388,18.6329,18.8515,648500.0],["2009-05-06",18.8452,19.0951,18.3018,19.0076,953500.0],["2009-05-07",19.245,19.3949,18.764,19.0264,871900.0],["2009-05-08",19.3699,22.1433,19.3637,22.0246,1540400.0],["2009-05-11",21.6873,21.781,20.8815,20.9627,1244000.0],["2009-05-12",21.0939,21.8497,20.5942,20.869,684000.0],["2009-05-13",20.6379,21.0627,20.1882,20.2319,883100.0],["2009-05-14",20.0695,20.8253,20.0695,20.7191,635300.0],["2009-05-15",20.6442,20.6754,20.2257,20.4568,592300.0],["2009-05-18",20.6254,21.3875,20.2257,21.325,736800.0],["2009-05-19",21.2438,21.3563,20.8066,20.8753,549300.0],["2009-05-20",21.0127,21.2626,20.4131,20.4568,426300.0],["2009-05-21",20.3319,20.6254,20.2007,20.463,491500.0],["2009-05-22",20.3943,20.6442,20.2257,20.3069,399100.0],["2009-05-26",20.2194,21.0439,19.9883,21.0439,624900.0],["2009-05-27",20.9128,21.0439,20.5942,20.6504,864100.0],["2009-05-28",20.6816,21.0065,20.5505,20.8316,739300.0],["2009-05-29",20.9815,21.4312,20.6629,21.4312,565600.0],["2009-06-01",21.5811,22.643,21.5811,22.4681,1311700.0],["2009-06-02",22.5681,23.2926,22.3182,23.0865,576900.0],["2009-06-03",22.9616,23.0553,22.4993,22.8054,455200.0],["2009-06-04",22.8179,22.9553,22.5368,22.8929,453700.0],["2009-06-05",23.0678,23.4113,22.7242,23.3364,471600.0],["2009-06-08",23.2676,23.2801,22.9178,23.1302,356400.0],["2009-06-09",23.1365,23.1552,22.7992,23.049,324400.0],["2009-06-10",23.1427,23.3176,23.0303,23.1052,398300.0],["2009-06-11",23.1677,23.3239,22.7242,22.8117,520000.0],["2009-06-12",22.8117,22.9616,22.4869,22.7492,261300.0],["2009-06-15",22.7429,22.8679,22.5993,22.6617,413400.0],["2009-06-16",22.6617,22.9054,22.4494,22.4494,301900.0],["2009-06-17",22.7305,23.0678,22.5056,22.7305,410300.0],["2009-06-18",22.693,22.9366,22.5806,22.8242,343600.0],["2009-06-19",22.9741,23.1365,22.7804,22.9678,433000.0],["2009-06-22",22.8054,23.1677,22.7742,22.7742,539800.0],["2009-06-23",22.9866,23.1739,22.7804,22.9303,403400.0],["2009-06-24",23.049,23.3551,22.8179,23.2114,519600.0],["2009-06-25",23.049,23.555,22.8741,23.4738,334400.0],["2009-06-26",23.3363,23.4863,23.1989,23.3239,419300.0],["2009-06-29",23.3488,23.555,23.0615,23.53,258900.0],["2009-06-30",23.5487,23.8673,23.3613,23.8048,565000.0],["2009-07-01",24.011,24.4607,23.6487,24.3608,505900.0],["2009-07-02",24.2046,24.2046,23.5175,23.5175,401700.0],["2009-07-06",23.4613,23.9985,23.1365,23.9422,391200.0],["2009-07-07",23.9173,23.961,23.5612,23.5862,391100.0],["2009-07-08",23.6174,23.7549,23.2739,23.6112,470700.0],["2009-07-09",23.7986,23.8423,23.3176,23.555,562700.0],["2009-07-10",23.455,23.455,23.1115,23.2552,276500.0],["2009-07-13",23.3301,23.9173,23.2739,23.9048,829800.0],["2009-07-14",23.8548,23.8548,23.53,23.7299,678400.0],["2009-07-15",24.0609,24.0609,23.7361,23.8298,834300.0],["2009-07-16",23.8423,24.2233,23.6424,24.0922,422500.0],["2009-07-17",24.1109,24.2671,23.8735,23.9547,198100.0],["2009-07-20",24.0922,24.0922,23.8173,24.0047,226600.0],["2009-07-21",24.2733,24.5044,24.1171,24.342,511300.0],["2009-07-22",24.2546,24.748,24.2546,24.5107,185800.0],["2009-07-23",24.5856,24.5856,24.1734,24.5294,615200.0],["2009-07-24",24.4107,24.9229,24.4107,24.9229,269100.0],["2009-07-27",24.8542,25.1416,24.773,25.1416,193100.0],["2009-07-28",25.0229,25.1853,24.9354,25.0791,216500.0],["2009-07-29",24.9167,25.2227,24.798,24.8792,223800.0],["2009-07-30",25.0666,25.1978,24.5232,24.9354,561600.0],["2009-07-31",24.7793,24.9854,24.4919,24.5544,559400.0],["2009-08-03",24.6481,25.0416,24.2046,25.0354,578900.0],["2009-08-04",24.798,25.4289,24.7355,25.3852,364000.0],["2009-08-05",25.304,25.4913,24.8417,25.0229,424200.0],["2009-08-06",25.0603,25.3289,24.723,24.7668,333300.0],["2009-08-07",24.9729,25.1603,24.8542,24.9916,233300.0],["2009-08-10",24.9417,25.1665,24.8417,24.9354,256500.0],["2009-08-11",24.7917,24.9354,24.5169,24.5232,462700.0],["2009-08-12",24.5044,25.2915,24.4607,25.1728,403200.0],["2009-08-13",25.154,25.5163,25.1415,25.279,223600.0],["2009-08-14",25.2415,25.5101,24.8542,24.9729,272900.0],["2009-08-17",24.5544,24.8355,24.2546,24.2858,538000.0],["2009-08-18",24.4545,24.4669,24.1109,24.392,338700.0],["2009-08-19",24.0047,24.4857,23.9985,24.4794,181200.0],["2009-08-20",24.4107,24.5606,24.3233,24.4919,232500.0],["2009-08-21",24.7106,25.1603,24.6918,25.1228,207100.0],["2009-08-24",25.1665,25.4164,24.798,24.8355,341800.0],["2009-08-25",24.8792,25.0479,24.5606,24.8605,281000.0],["2009-08-26",24.873,24.9729,24.5731,24.9104,178700.0],["2009-08-27",24.9292,25.0416,24.6731,25.0229,203300.0],["2009-08-28",25.1478,25.3602,24.9979,25.2165,178500.0],["2009-08-31",25.0229,25.5913,24.9854,25.5413,342200.0],["2009-09-01",25.4663,25.7662,24.9479,24.9666,376500.0],["2009-09-02",25.0478,25.0541,24.748,24.798,221700.0],["2009-09-03",24.8417,25.204,24.6481,25.1915,271000.0],["2009-09-04",25.0354,25.5725,25.0041,25.5725,199600.0],["2009-09-08",25.61,25.7162,25.2602,25.4351,211500.0],["2009-09-09",25.5101,25.5101,24.9916,25.5038,275000.0],["2009-09-10",25.5163,25.8474,25.2477,25.8099,280400.0],["2009-09-11",25.9973,26.5595,25.7912,26.4783,419100.0],["2009-09-14",26.2596,26.7531,26.1535,26.7469,268700.0],["2009-09-15",26.7031,26.8593,26.3908,26.5157,259000.0],["2009-09-16",26.6844,26.6844,26.3346,26.4408,283100.0],["2009-09-17",26.4658,26.6094,26.2596,26.3408,352600.0],["2009-09-18",26.3596,26.3783,25.9848,26.0098,405100.0],["2009-09-21",26.5407,26.5407,25.8037,26.1222,241200.0],["2009-09-22",26.1972,26.1972,25.7787,25.8349,292800.0],["2009-09-23",25.7849,26.1534,25.5538,25.5788,178200.0],["2009-09-24",25.6538,25.8599,25.4664,25.5101,220100.0],["2009-09-25",25.6038,25.9286,25.4539,25.5476,243800.0],["2009-09-28",25.5725,26.3846,25.5725,26.3658,231000.0],["2009-09-29",26.3158,26.5907,26.1097,26.3408,148300.0],["2009-09-30",26.2971,26.5158,25.6662,25.8162,286800.0],["2009-10-01",25.7224,26.1285,25.7162,25.8724,337100.0],["2009-10-02",25.7225,26.2347,25.6912,26.016,160800.0],["2009-10-05",25.8911,26.2534,25.8474,26.2534,192000.0],["2009-10-06",26.4096,26.7219,26.2971,26.572,165000.0],["2009-10-07",26.5657,26.6969,26.4408,26.6532,130600.0],["2009-10-08",26.6781,26.8593,26.497,26.8156,246600.0],["2009-10-09",26.6969,26.9217,26.6969,26.9217,191300.0],["2009-10-12",26.8905,27.1341,26.8905,27.0467,127900.0],["2009-10-13",26.903,27.0592,26.6906,26.7843,224700.0],["2009-10-14",26.9405,27.3902,26.7531,27.3278,224300.0],["2009-10-15",27.2466,27.4215,26.8593,27.2528,166300.0],["2009-10-16",27.1154,27.1591,26.6656,26.7656,198700.0],["2009-10-19",26.8718,27.2965,26.7094,27.1279,219000.0],["2009-10-20",27.0529,27.2466,26.8718,26.928,237000.0],["2009-10-21",26.9467,27.4527,26.7031,26.7031,193300.0],["2009-10-22",26.7156,27.2278,26.6969,27.1279,251300.0],["2009-10-23",27.1466,27.2153,26.7656,26.9342,190200.0],["2009-10-26",26.9405,27.0342,26.3971,26.522,287000.0],["2009-10-27",26.5345,27.1591,26.5345,26.6656,389000.0],["2009-10-28",26.7094,26.8843,26.5032,26.5657,285100.0],["2009-10-29",26.7656,26.878,26.2659,26.7968,400700.0],["2009-10-30",26.6969,26.7718,26.1035,26.2784,375500.0],["2009-11-02",26.4345,26.4783,25.7912,26.1097,298500.0],["2009-11-03",25.7974,26.091,25.4788,25.8724,592700.0],["2009-11-04",26.0598,26.1597,25.6787,25.7599,410800.0],["2009-11-05",25.8661,26.2909,25.735,26.2222,349000.0],["2009-11-06",26.0223,26.4345,25.9848,26.4283,201600.0],["2009-11-09",26.6032,26.9717,26.4783,26.9217,191100.0],["2009-11-10",26.7906,27.3215,26.7031,27.2216,301500.0],["2009-11-11",27.3403,27.384,26.9905,27.3215,211100.0],["2009-11-12",27.2591,27.4839,26.9467,26.978,171800.0],["2009-11-13",26.9405,27.2778,26.9405,27.2528,172600.0],["2009-11-16",27.3465,27.6151,27.1841,27.2778,195100.0],["2009-11-17",27.1091,27.3965,27.0904,27.3652,163600.0],["2009-11-18",27.3465,27.5776,27.1779,27.5401,138700.0],["2009-11-19",27.3153,27.5276,27.1653,27.3965,214000.0],["2009-11-20",27.3028,27.334,27.0654,27.2903,104400.0],["2009-11-23",27.8369,27.9957,27.3538,27.5318,144300.0],["2009-11-24",27.4873,27.4873,27.0551,27.1123,141800.0],["2009-11-25",27.0297,27.0679,26.8581,26.8772,121800.0],["2009-11-27",26.4704,26.5912,26.1844,26.2226,120100.0],["2009-11-30",26.2734,26.5149,26.0573,26.4577,256400.0],["2009-12-01",26.6802,26.7501,26.5403,26.6166,165900.0],["2009-12-02",26.6738,26.8073,26.4132,26.4641,225600.0],["2009-12-03",26.445,26.5785,25.7841,25.8476,415000.0],["2009-12-04",26.0446,26.2099,25.5934,26.0256,386800.0],["2009-12-07",26.0573,26.2035,25.8667,25.962,254200.0],["2009-12-08",25.7523,26.3179,25.5616,26.2734,319900.0],["2009-12-09",26.248,27.2522,26.248,27.1759,432600.0],["2009-12-10",27.2394,27.6907,27.2394,27.5445,222800.0],["2009-12-11",27.7288,28.0784,27.6589,27.9957,209500.0],["2009-12-14",28.072,28.1101,27.8178,28.1101,181000.0],["2009-12-15",28.0148,28.0656,27.8496,28.0084,239500.0],["2009-12-16",28.0466,28.1102,27.6716,27.786,234300.0],["2009-12-17",27.589,27.8369,27.392,27.4428,355600.0],["2009-12-18",27.4809,27.4809,26.9789,27.1378,825200.0],["2009-12-21",27.3729,27.9385,27.3729,27.9322,245800.0],["2009-12-22",27.9258,28.3961,27.8114,28.25,194100.0],["2009-12-23",28.3707,28.4533,28.18,28.3834,358500.0],["2009-12-24",28.3898,28.5932,28.3898,28.5677,46800.0],["2009-12-28",28.5995,28.7076,28.4279,28.4851,179900.0],["2009-12-29",28.5868,28.8792,28.5868,28.7457,157800.0],["2009-12-30",28.7393,28.8855,28.5614,28.6249,160800.0],["2009-12-31",28.5487,28.733,28.2245,28.2373,287100.0],["2010-01-04",28.3517,28.4279,28.1928,28.3644,336700.0],["2010-01-05",28.25,28.3644,28.0402,28.3389,188000.0],["2010-01-06",28.2627,28.3834,28.1229,28.358,283100.0],["2010-01-07",28.2627,28.3517,28.1356,28.2817,360800.0],["2010-01-08",28.2436,28.3199,28.072,28.25,148500.0],["2010-01-11",28.3898,28.4597,28.1483,28.2373,175700.0],["2010-01-12",28.0657,28.4788,28.0339,28.161,281800.0],["2010-01-13",28.3072,28.5868,28.0784,28.1864,341600.0],["2010-01-14",28.0784,28.1864,27.7987,27.9513,300900.0],["2010-01-15",27.9386,27.9957,27.6081,27.6653,301000.0],["2010-01-19",27.7733,28.358,27.7606,28.3135,455800.0],["2010-01-20",28.1165,28.2245,27.7288,27.9258,142600.0],["2010-01-21",27.8877,27.9703,27.3793,27.8623,380200.0],["2010-01-22",27.8241,28.0847,27.3538,27.3983,176500.0],["2010-01-25",27.6017,27.7606,27.4492,27.6525,121000.0],["2010-01-26",27.6525,28.0212,27.4492,27.4873,183200.0],["2010-01-27",27.3793,27.7034,27.0615,27.4174,463400.0],["2010-01-28",27.4365,27.6271,26.9979,27.0361,147100.0],["2010-01-29",27.0742,27.2522,26.9598,26.9598,386300.0],["2010-02-01",27.1314,27.2331,26.7755,26.8454,356400.0],["2010-02-02",26.8581,27.1886,26.6802,27.1187,195500.0],["2010-02-03",26.9344,27.0615,26.6929,26.7246,328400.0],["2010-02-04",26.2988,26.642,25.6379,26.0828,1237600.0],["2010-02-05",26.0128,26.1209,25.5934,26.0637,470500.0],["2010-02-08",26.0383,26.0828,25.7332,25.7459,206700.0],["2010-02-09",26.0446,26.159,25.7586,26.0065,249200.0],["2010-02-10",25.873,26.1717,25.8031,26.0383,161400.0],["2010-02-11",25.9811,26.1145,25.8794,26.0573,168100.0],["2010-02-12",25.8857,26.1463,25.7777,26.1463,242300.0],["2010-02-16",26.2353,26.445,25.8921,26.445,181200.0],["2010-02-17",26.4641,26.5594,26.356,26.3687,258700.0],["2010-02-18",26.4069,26.5531,26.3497,26.5276,311400.0],["2010-02-19",26.5022,26.7882,26.4259,26.731,144500.0],["2010-02-22",26.7437,26.8835,26.5531,26.8073,138100.0],["2010-02-23",26.7946,26.8391,26.4387,26.4832,302900.0],["2010-02-24",26.4768,26.8073,26.4768,26.7564,196000.0],["2010-02-25",26.5022,26.6484,26.2734,26.5658,290400.0],["2010-02-26",26.5594,26.82,26.2671,26.7882,733800.0],["2010-03-01",26.7691,27.2522,26.6547,27.0996,245500.0],["2010-03-02",27.0361,27.125,26.8899,27.1123,200700.0],["2010-03-03",27.1378,27.3221,27.0869,27.1568,262800.0],["2010-03-04",27.2783,27.3166,27.0865,27.1696,124400.0],["2010-03-05",27.2463,27.3998,27.1121,27.3678,223100.0],["2010-03-08",27.2847,27.6043,27.2847,27.5788,139900.0],["2010-03-09",27.5788,27.7833,27.3103,27.7002,364200.0],["2010-03-10",27.6171,27.8664,27.6171,27.7897,181700.0],["2010-03-11",27.6874,27.9687,27.6491,27.8409,103400.0],["2010-03-12",27.9623,27.9815,27.6491,27.7705,144600.0],["2010-03-15",27.6938,27.8472,27.387,27.5723,235200.0],["2010-03-16",27.6491,27.6683,27.2911,27.4893,239600.0],["2010-03-17",27.5468,27.6427,27.4189,27.5276,273900.0],["2010-03-18",27.6235,28.0902,27.4509,27.6043,413400.0],["2010-03-19",27.566,27.745,27.4956,27.566,237900.0],["2010-03-22",27.4573,27.6299,27.2399,27.566,139300.0],["2010-03-23",27.6107,27.8025,27.4637,27.7386,293000.0],["2010-03-24",27.713,27.7833,27.6171,27.6235,157900.0],["2010-03-25",27.713,27.7897,27.4253,27.502,288000.0],["2010-03-26",27.4637,27.7833,27.3806,27.5532,205200.0],["2010-03-29",27.6874,27.7705,27.5084,27.7194,336100.0],["2010-03-30",27.713,27.745,27.502,27.6107,291700.0],["2010-03-31",27.6682,27.9176,27.3614,27.8792,592800.0],["2010-04-01",28.0582,28.1285,27.7769,27.8089,259300.0],["2010-04-05",27.8409,27.9559,27.566,27.9559,169200.0],["2010-04-06",27.7833,28.1158,27.6043,28.1094,270900.0],["2010-04-07",27.9559,28.2116,27.8856,28.039,293500.0],["2010-04-08",27.9623,28.039,27.7194,27.8153,265400.0],["2010-04-09",27.8089,27.8217,27.5596,27.7386,504500.0],["2010-04-12",27.681,27.7258,27.6043,27.6491,457800.0],["2010-04-13",27.5851,27.7769,27.5851,27.7641,278600.0],["2010-04-14",27.7641,27.9112,27.6491,27.8025,1013300.0],["2010-04-15",27.7641,28.0838,27.7066,27.9879,335100.0],["2010-04-16",27.9879,28.1413,27.7322,27.9176,414200.0],["2010-04-19",27.7897,28.0838,27.681,28.0838,280500.0],["2010-04-20",28.1669,28.3523,27.9048,28.3011,210000.0],["2010-04-21",28.3523,28.5505,28.1541,28.4162,349800.0],["2010-04-22",28.1605,28.5505,28.039,28.5121,181900.0],["2010-04-23",28.608,29.0363,28.5313,28.9916,361900.0],["2010-04-26",29.0171,29.2217,28.8509,29.0363,312800.0],["2010-04-27",28.9212,29.0939,28.3651,28.429,447400.0],["2010-04-28",28.5888,28.8254,28.4801,28.6272,253100.0],["2010-04-29",28.755,28.9213,28.4738,28.787,234200.0],["2010-04-30",28.7167,29.1961,28.6655,28.7998,364700.0],["2010-05-03",28.9724,29.2537,28.9212,29.2281,308500.0],["2010-05-04",28.8765,28.9852,28.5888,28.6591,337300.0],["2010-05-05",28.397,29.0747,28.397,28.461,290000.0],["2010-05-06",28.3651,28.5441,27.1249,27.713,652700.0],["2010-05-07",27.5212,29.6564,27.5212,28.1158,1776600.0],["2010-05-10",29.2601,29.2601,28.0454,28.3203,946300.0],["2010-05-11",28.0262,28.3842,27.9623,28.1541,801600.0],["2010-05-12",28.2244,28.4482,28.0902,28.3395,418400.0],["2010-05-13",28.3331,28.7742,28.2244,28.397,444600.0],["2010-05-14",28.1925,28.3267,27.9623,27.9943,511100.0],["2010-05-17",28.0263,28.5633,27.9943,28.5185,463100.0],["2010-05-18",28.7614,28.9276,28.3906,28.429,568400.0],["2010-05-19",28.4418,28.6528,28.1605,28.6208,425200.0],["2010-05-20",28.235,28.3958,27.9522,28.1258,1412800.0],["2010-05-21",27.8172,28.055,27.4636,28.055,1098300.0],["2010-05-24",27.9715,27.9715,27.5343,27.56,590100.0],["2010-05-25",27.11,27.5665,26.8336,27.4893,386400.0],["2010-05-26",27.5472,27.7079,27.1807,27.2129,443300.0],["2010-05-27",27.5665,28.0872,27.4893,28.0744,264100.0],["2010-05-28",27.9715,28.2286,27.7658,27.9651,427900.0],["2010-06-01",27.7979,28.0486,27.5665,27.5665,320900.0],["2010-06-02",27.6565,28.0615,27.4893,28.0615,363400.0],["2010-06-03",28.3379,28.3379,27.9072,28.1386,214100.0],["2010-06-04",27.7015,27.8622,27.2257,27.3029,276200.0],["2010-06-07",27.3029,27.5793,27.2193,27.2579,228700.0],["2010-06-08",27.3543,27.7851,27.1165,27.7336,258300.0],["2010-06-09",27.9136,27.9136,27.2,27.2772,307900.0],["2010-06-10",27.6179,27.8879,27.4636,27.8686,275900.0],["2010-06-11",27.6951,27.9394,27.6179,27.9072,228400.0],["2010-06-14",27.9329,28.1644,27.7979,27.9008,222700.0],["2010-06-15",28.0422,28.6143,27.9843,28.5051,273000.0],["2010-06-16",28.4215,28.4536,28.1901,28.3186,229800.0],["2010-06-17",28.3444,28.4665,28.2672,28.4344,132300.0],["2010-06-18",28.4858,28.9229,28.4793,28.8844,361600.0],["2010-06-21",29.1351,29.1994,28.6594,28.7365,177200.0],["2010-06-22",28.7429,29.0644,28.5244,28.5372,169100.0],["2010-06-23",28.5115,28.7815,28.3379,28.6915,209900.0],["2010-06-24",28.5758,28.6722,28.1515,28.1901,198700.0],["2010-06-25",28.2672,28.7301,28.0293,28.6658,519200.0],["2010-06-28",28.7494,28.8522,28.6144,28.6787,136800.0],["2010-06-29",28.2543,28.4279,27.9972,28.0936,385200.0],["2010-06-30",28.0486,28.3508,27.8943,27.9651,591400.0],["2010-07-01",27.9908,27.9908,27.2515,27.8108,390800.0],["2010-07-02",27.9908,27.9908,27.6115,27.8043,376300.0],["2010-07-06",28.1708,28.2865,27.5215,27.7529,480000.0],["2010-07-07",27.8236,28.2865,27.6565,28.2736,439600.0],["2010-07-08",28.4986,28.5179,28.1708,28.4215,224500.0],["2010-07-09",28.4729,29.1415,28.4215,29.1351,353200.0],["2010-07-12",29.0515,29.1351,28.8779,29.0065,244000.0],["2010-07-13",29.0644,29.553,29.0644,29.4951,232300.0],["2010-07-14",29.3344,29.3344,28.7494,28.8458,530200.0],["2010-07-15",28.6851,28.6915,28.2865,28.5565,357000.0],["2010-07-16",28.4279,28.4279,27.7658,27.7979,326700.0],["2010-07-19",27.9008,28.0036,27.5215,27.9072,196200.0],["2010-07-20",27.6436,28.3058,27.5793,28.2736,361100.0],["2010-07-21",28.3315,28.4215,27.6886,27.7593,283100.0],["2010-07-22",27.9908,28.2286,27.8751,28.2222,315900.0],["2010-07-23",28.1772,28.3315,28.0293,28.3251,236800.0],["2010-07-26",28.4794,28.8779,28.3894,28.6979,233800.0],["2010-07-27",28.8908,28.8972,28.6658,28.7237,279200.0],["2010-07-28",28.7172,28.7365,28.1258,28.2351,328600.0],["2010-07-29",28.4472,28.4986,28.0422,28.1579,284500.0],["2010-07-30",27.9136,28.3443,27.8815,28.1772,262100.0],["2010-08-02",28.4986,28.8458,28.4343,28.6401,428400.0],["2010-08-03",28.6272,28.7944,28.4408,28.4729,279700.0],["2010-08-04",28.5372,28.8137,28.4215,28.6787,437800.0],["2010-08-05",28.4665,28.6979,28.3701,28.5565,347800.0],["2010-08-06",28.3572,28.6401,28.2736,28.6272,293800.0],["2010-08-09",28.8008,28.9937,28.7172,28.9808,181400.0],["2010-08-10",28.7365,29.0258,28.7172,28.7686,186000.0],["2010-08-11",28.3122,28.3186,28.0036,28.0293,280800.0],["2010-08-12",27.7915,28.1965,27.5922,28.0808,304600.0],["2010-08-13",28.0486,28.2415,28.0101,28.0293,419800.0],["2010-08-16",27.9586,27.9651,27.7208,27.9201,300100.0],["2010-08-17",28.1065,28.2736,28.0422,28.1129,286400.0],["2010-08-18",28.0036,28.2801,27.8622,28.1643,210400.0],["2010-08-19",28.0872,28.1258,27.8365,27.9008,337300.0],["2010-08-20",27.8365,28.1258,27.7272,28.0936,181800.0],["2010-08-23",28.1708,28.2865,27.9715,27.9843,170700.0],["2010-08-24",27.7079,28.3315,27.6822,28.0358,294300.0],["2010-08-25",27.9265,28.2993,27.8043,28.2351,226400.0],["2010-08-26",28.3636,28.3636,27.8043,27.8043,399800.0],["2010-08-27",27.9586,28.3058,27.6951,28.2672,227500.0],["2010-08-30",28.2479,28.2865,27.7079,27.7465,336600.0],["2010-08-31",27.6436,28.0808,27.5665,27.8879,554900.0],["2010-09-01",28.2029,28.3315,28.0486,28.3315,287900.0],["2010-09-02",28.4536,28.5436,28.3058,28.3958,257500.0],["2010-09-03",28.6208,28.8779,28.5308,28.8715,217600.0],["2010-09-07",28.6979,28.8972,28.5565,28.5694,205000.0],["2010-09-08",28.7374,28.7504,28.537,28.5887,220600.0],["2010-09-09",28.8926,28.9702,28.7568,28.8732,175100.0],["2010-09-10",28.9508,28.9961,28.828,28.8991,184800.0],["2010-09-13",29.0736,29.0736,28.7439,28.9961,162000.0],["2010-09-14",29.009,29.1642,28.9249,29.0607,127300.0],["2010-09-15",29.0478,29.4292,28.9961,29.3904,194900.0],["2010-09-16",29.3322,29.371,29.1965,29.3193,94600.0],["2010-09-17",29.3904,29.5973,29.3775,29.5068,407300.0],["2010-09-20",29.5197,29.8818,29.4551,29.8624,419700.0],["2010-09-21",29.7977,29.9076,29.6102,29.7072,214300.0],["2010-09-22",29.7072,29.8494,29.649,29.7137,317100.0],["2010-09-23",29.4874,29.7396,29.3258,29.468,327200.0],["2010-09-24",29.7589,29.8882,29.5973,29.8624,176400.0],["2010-09-27",29.7913,29.9917,29.7072,29.7589,238200.0],["2010-09-28",29.843,29.9206,29.5456,29.8107,263700.0],["2010-09-29",29.8495,30.205,29.7137,30.0305,505100.0],["2010-09-30",30.1404,30.4766,30.0887,30.3861,407700.0],["2010-10-01",30.4313,30.5283,29.6167,29.7719,543800.0],["2010-10-04",29.6361,29.7783,29.2999,29.4292,326000.0],["2010-10-05",29.7072,29.7395,29.2159,29.6102,394000.0],["2010-10-06",29.6102,29.7008,29.3581,29.4098,231600.0],["2010-10-07",29.5391,29.6684,29.3775,29.3775,151500.0],["2010-10-08",29.371,29.8107,29.2805,29.7072,243500.0],["2010-10-11",29.7331,30.0628,29.6878,29.7525,115100.0],["2010-10-12",29.7395,29.9852,29.565,29.9141,173600.0],["2010-10-13",30.0111,30.1662,29.927,29.9788,139400.0],["2010-10-14",29.9982,30.3925,29.8495,29.8882,373000.0],["2010-10-15",30.1016,30.2374,29.8882,29.9076,172400.0],["2010-10-18",29.7266,29.7719,29.3581,29.6102,522400.0],["2010-10-19",29.4163,29.7395,29.384,29.4551,311100.0],["2010-10-20",29.5585,29.8171,29.5133,29.7072,304200.0],["2010-10-21",29.746,29.9594,29.5521,29.7008,228900.0],["2010-10-22",29.7072,29.8236,29.5909,29.6555,117700.0],["2010-10-25",29.746,30.0434,29.6555,29.6814,163400.0],["2010-10-26",29.5779,29.927,29.5779,29.7072,215400.0],["2010-10-27",29.5391,29.6555,29.3775,29.5262,223900.0],["2010-10-28",29.6167,29.6167,29.274,29.3516,189100.0],["2010-10-29",29.3258,29.3904,29.1706,29.2547,391700.0],["2010-11-01",29.384,29.7072,29.2999,29.4745,217500.0],["2010-11-02",29.6361,29.8042,29.6296,29.7396,287200.0],["2010-11-03",29.7266,29.9464,29.5779,29.6749,198300.0],["2010-11-04",29.8688,30.7675,29.8688,30.6899,214900.0],["2010-11-05",30.6576,30.9938,30.6059,30.858,228900.0],["2010-11-08",30.761,30.774,30.6123,30.7352,205900.0],["2010-11-09",30.6188,30.677,30.1145,30.1533,334300.0],["2010-11-10",30.1275,30.5154,30.0822,30.5089,232100.0],["2010-11-11",30.2697,30.6447,30.1921,30.5283,262600.0],["2010-11-12",30.3602,30.5477,30.1274,30.1404,298400.0],["2010-11-15",30.2697,30.4572,30.1274,30.1662,294700.0],["2010-11-16",29.9917,30.218,29.8365,29.9141,280700.0],["2010-11-17",29.9593,30.0175,29.8494,29.8494,174100.0],["2010-11-18",30.1274,30.2567,30.0046,30.1856,244800.0],["2010-11-19",30.1662,30.1921,29.9464,30.0111,196600.0],["2010-11-22",29.9335,30.024,29.7072,29.9464,258800.0],["2010-11-23",29.6684,29.746,29.4809,29.5262,253900.0],["2010-11-24",29.8301,30.0305,29.7137,29.9141,126800.0],["2010-11-26",29.7589,29.9206,29.662,29.6814,63600.0],["2010-11-29",29.5068,29.6167,29.3646,29.5779,188000.0],["2010-11-30",29.2935,29.4357,29.1318,29.2741,245000.0],["2010-12-01",29.5844,29.7913,29.5327,29.7589,208800.0],["2010-12-02",29.8301,30.2632,29.8301,30.2438,171600.0],["2010-12-03",30.2243,30.3478,29.9448,30.0423,231900.0],["2010-12-06",30.0228,30.1788,29.6653,30.1398,318400.0],["2010-12-07",30.3608,30.5493,30.2893,30.4323,242100.0],["2010-12-08",30.4778,30.5493,30.2958,30.5103,199600.0],["2010-12-09",30.6338,30.6338,30.2958,30.4908,200700.0],["2010-12-10",30.5883,30.7313,30.4518,30.7183,227400.0],["2010-12-13",30.7833,30.9978,30.7508,30.9263,152200.0],["2010-12-14",30.9913,31.1278,30.9068,30.9328,117400.0],["2010-12-15",30.8093,31.1928,30.7963,30.8158,313200.0],["2010-12-16",30.8223,30.8743,30.5233,30.6078,275200.0],["2010-12-17",30.5623,30.6728,30.4128,30.6013,373000.0],["2010-12-20",30.6338,30.8028,30.4193,30.4713,154900.0],["2010-12-21",30.5363,30.5493,30.3153,30.4063,198900.0],["2010-12-22",30.4193,30.6923,30.3218,30.6403,94600.0],["2010-12-23",30.6403,30.7248,30.5363,30.5493,134300.0],["2010-12-27",30.4323,30.7508,30.3803,30.6598,111100.0],["2010-12-28",30.6468,30.6468,30.4193,30.5688,139300.0],["2010-12-29",30.6468,30.7963,30.5363,30.6533,116500.0],["2010-12-30",30.5168,30.6988,30.4908,30.5038,75400.0],["2010-12-31",30.4453,30.6728,30.3543,30.3673,115200.0],["2011-01-03",30.5753,30.7638,30.5233,30.6273,155800.0],["2011-01-04",30.6013,30.6468,30.0423,30.1853,181800.0],["2011-01-05",30.0878,30.0943,29.9058,30.0618,207500.0],["2011-01-06",30.1073,30.1333,29.9188,29.9903,203300.0],["2011-01-07",29.9968,30.0813,29.8343,30.0163,287800.0],["2011-01-10",29.8798,30.1138,29.7368,29.9643,325900.0],["2011-01-11",30.0683,30.3153,30.0683,30.2698,162800.0],["2011-01-12",30.4843,30.5363,30.2958,30.4193,195000.0],["2011-01-13",30.4908,31.1343,30.1658,30.9328,536600.0],["2011-01-14",30.9328,30.9718,30.6468,30.9198,184500.0],["2011-01-18",30.8548,31.2318,30.8158,31.2318,317900.0],["2011-01-19",31.2318,31.2318,30.7768,30.8028,210000.0],["2011-01-20",30.7118,30.9783,30.6078,30.7118,153700.0],["2011-01-21",30.8873,30.8873,30.3868,30.4778,180300.0],["2011-01-24",30.4713,30.9198,30.4713,30.9068,142700.0],["2011-01-25",30.8613,31.1993,30.7118,31.1993,206400.0],["2011-01-26",31.1993,31.3358,31.0693,31.2773,169300.0],["2011-01-27",31.2318,31.4333,31.1408,31.2578,176200.0],["2011-01-28",31.3033,31.3553,30.8028,30.8158,257700.0],["2011-01-31",30.9263,31.2253,30.7248,30.7443,224800.0],["2011-02-01",30.9913,31.1928,30.8093,31.1343,167000.0],["2011-02-02",31.1148,31.1343,30.9913,31.0628,106500.0],["2011-02-03",31.0628,31.3293,30.9393,31.2188,102200.0],["2011-02-04",31.2318,31.2578,31.0433,31.1018,162100.0],["2011-02-07",31.1213,31.3423,31.1213,31.3163,129300.0],["2011-02-08",31.2578,31.7778,31.2578,31.7323,127500.0],["2011-02-09",31.5893,31.8168,31.4983,31.6673,144200.0],["2011-02-10",31.4853,31.4853,30.3803,30.8418,302300.0],["2011-02-11",30.1463,30.7118,30.1073,30.4843,404500.0],["2011-02-14",30.4843,30.4843,29.9253,29.9838,327700.0],["2011-02-15",29.9058,30.3413,29.9058,30.2568,190100.0],["2011-02-16",30.3478,30.6078,30.3413,30.4843,200700.0],["2011-02-17",30.4583,30.6598,30.4583,30.6143,165800.0],["2011-02-18",30.6208,30.6988,30.5428,30.6663,162300.0],["2011-02-22",30.3478,30.5818,30.1398,30.1593,211000.0],["2011-02-23",30.1463,30.2243,29.8408,29.8538,215100.0],["2011-02-24",29.8798,29.9773,29.3988,29.5548,238600.0],["2011-02-25",29.6068,30.1203,29.6068,30.1203,187000.0],["2011-02-28",30.1398,30.5038,30.0163,30.2048,240100.0],["2011-03-01",30.1268,30.4648,30.1268,30.2828,331100.0],["2011-03-02",30.3023,30.4453,30.2048,30.2373,213400.0],["2011-03-03",30.3608,30.7508,30.3608,30.7053,162400.0],["2011-03-04",30.6598,30.6598,30.3738,30.5753,186700.0],["2011-03-07",30.5688,30.6598,30.2763,30.2893,185400.0],["2011-03-08",30.3088,30.8743,30.2568,30.8093,156200.0],["2011-03-09",30.7118,31.0498,30.6793,30.9068,184000.0],["2011-03-10",30.6273,30.6923,30.4323,30.4518,153000.0],["2011-03-11",30.1413,30.3178,30.0301,30.2263,182000.0],["2011-03-14",30.1478,30.3178,30.017,30.1478,108300.0],["2011-03-15",29.6182,29.8993,29.4874,29.7032,210600.0],["2011-03-16",29.6313,29.8274,29.5005,29.6574,570200.0],["2011-03-17",30.1216,30.1216,29.6117,29.7555,264900.0],["2011-03-18",29.9582,30.272,29.9582,30.1216,321800.0],["2011-03-21",30.3243,30.5009,30.2066,30.3832,287000.0],["2011-03-22",30.3309,30.4747,30.0039,30.0236,287000.0],["2011-03-23",29.9386,29.9386,29.3894,29.4744,407700.0],["2011-03-24",29.5724,29.6313,29.3763,29.5528,232600.0],["2011-03-25",29.5724,29.8797,29.5201,29.579,281200.0],["2011-03-28",29.5986,29.7294,29.5724,29.5724,224400.0],["2011-03-29",29.5593,29.6966,29.3893,29.4809,386200.0],["2011-03-30",29.5267,29.6117,29.4744,29.5855,395500.0],["2011-03-31",29.5201,29.7097,29.5201,29.5855,351300.0],["2011-04-01",29.592,29.6509,29.4417,29.5528,516400.0],["2011-04-04",29.6051,29.8209,29.5463,29.5724,379000.0],["2011-04-05",29.5005,29.7032,29.409,29.494,274700.0],["2011-04-06",29.5397,29.7163,29.4155,29.6182,495700.0],["2011-04-07",29.6313,30.2458,29.6313,30.1739,506600.0],["2011-04-08",30.187,30.2589,29.847,29.9647,376600.0],["2011-04-11",29.9843,30.0955,29.932,30.0693,223200.0],["2011-04-12",29.9124,29.9124,29.4482,29.507,214900.0],["2011-04-13",29.5724,29.6443,29.3959,29.4809,235000.0],["2011-04-14",29.4286,29.4678,29.3109,29.4155,158100.0],["2011-04-15",29.4874,29.507,29.3436,29.422,252900.0],["2011-04-18",29.1017,29.1932,28.4152,28.5132,571100.0],["2011-04-19",28.4805,28.6048,28.3955,28.5067,456900.0],["2011-04-20",28.7682,28.7682,26.676,26.9571,2804000.0],["2011-04-21",26.9114,27.6306,26.8264,26.9637,1176300.0],["2011-04-25",26.9506,27.2187,26.6891,27.1337,1076200.0],["2011-04-26",27.1337,27.3494,27.0683,27.2514,416000.0],["2011-04-27",27.2644,27.5194,27.2383,27.3102,591300.0],["2011-04-28",27.3298,27.6306,27.3298,27.5521,406100.0],["2011-04-29",27.5979,27.6567,27.4802,27.6044,238000.0],["2011-05-02",27.4933,27.7679,27.3756,27.624,511700.0],["2011-05-03",28.5132,28.5132,27.7483,28.0752,437500.0],["2011-05-04",28.0294,28.0556,27.611,27.6567,405600.0],["2011-05-05",27.539,27.6567,27.1664,27.4213,345200.0],["2011-05-06",27.5717,27.794,27.5063,27.6044,221900.0],["2011-05-09",27.5652,27.7417,27.4083,27.624,212000.0],["2011-05-10",27.5456,27.879,27.4148,27.7417,257600.0],["2011-05-11",27.7483,27.7744,27.4213,27.539,234100.0],["2011-05-12",27.5194,27.8659,27.3821,27.7548,296000.0],["2011-05-13",27.7875,27.879,27.4279,27.454,189700.0],["2011-05-16",27.4148,27.5652,27.3429,27.4148,170800.0],["2011-05-17",27.3821,27.4017,27.0029,27.101,245500.0],["2011-05-18",27.0029,27.271,27.0029,27.271,219900.0],["2011-05-19",27.356,27.539,27.2383,27.4475,260000.0],["2011-05-20",27.4671,27.709,27.4344,27.5129,267900.0],["2011-05-23",27.271,27.4213,27.0421,27.0552,204300.0],["2011-05-24",26.9179,26.9702,26.1137,26.1464,316300.0],["2011-05-25",26.1529,26.2183,25.8587,26.0418,348700.0],["2011-05-26",26.1175,26.6376,25.8344,26.631,347300.0],["2011-05-27",26.7627,27.2301,26.7364,27.1051,379000.0],["2011-05-31",27.1775,27.2894,27.0129,27.0326,430000.0],["2011-06-01",27.0392,27.1116,26.4533,26.473,300400.0],["2011-06-02",26.3611,26.4862,26.3018,26.4664,244900.0],["2011-06-03",26.236,26.4401,26.1372,26.1965,230100.0],["2011-06-06",26.1241,26.2097,25.9068,26.0714,317000.0],["2011-06-07",26.2097,26.2294,26.0056,26.1307,274100.0],["2011-06-08",26.0517,26.1241,25.8476,25.8607,208300.0],["2011-06-09",25.9397,25.9792,25.7883,25.7883,207200.0],["2011-06-10",25.6632,25.7685,25.3472,25.4789,324900.0],["2011-06-13",25.525,25.5842,25.3669,25.3933,164500.0],["2011-06-14",25.3801,25.6435,25.3604,25.3867,200500.0],["2011-06-15",25.2879,25.3867,24.6427,24.7678,429100.0],["2011-06-16",24.7349,24.9456,24.6428,24.8205,321500.0],["2011-06-17",24.9258,24.9653,24.3596,24.3926,439500.0],["2011-06-20",24.3267,24.4321,23.754,23.8198,739800.0],["2011-06-21",23.9251,24.465,23.8988,24.2872,468200.0],["2011-06-22",24.2807,24.3728,24.2148,24.228,333700.0],["2011-06-23",23.9778,24.1292,23.8329,23.9712,367400.0],["2011-06-24",23.9712,24.0305,23.8593,23.9844,223400.0],["2011-06-27",23.9449,24.2675,23.9449,24.1885,344200.0],["2011-06-28",24.1885,24.2872,24.037,24.2148,454000.0],["2011-06-29",24.3267,24.6428,24.3136,24.6033,270100.0],["2011-06-30",24.623,24.86,24.4979,24.8271,286600.0],["2011-07-01",24.8403,25.0707,24.8403,24.9983,171900.0],["2011-07-05",24.939,24.9785,24.5045,24.5374,278000.0],["2011-07-06",24.4913,24.7613,24.4782,24.7283,274700.0],["2011-07-07",24.7744,24.86,24.3926,24.8403,825900.0],["2011-07-08",24.623,24.8271,24.6032,24.7547,297900.0],["2011-07-11",24.5111,24.7152,24.4189,24.5308,414600.0],["2011-07-12",24.4979,25.1102,24.4979,24.8337,260400.0],["2011-07-13",24.9061,25.1497,24.7086,24.7481,363100.0],["2011-07-14",24.8205,24.86,24.4452,24.5308,204300.0],["2011-07-15",24.6559,24.6559,24.2411,24.4189,177300.0],["2011-07-18",24.3136,24.386,23.9317,24.0568,223600.0],["2011-07-19",24.1885,24.1951,23.9383,24.0963,208100.0],["2011-07-20",24.1095,24.4782,23.9185,24.386,184600.0],["2011-07-21",24.5111,24.7481,24.4057,24.6757,145800.0],["2011-07-22",24.6625,24.6691,24.4123,24.4387,121100.0],["2011-07-25",24.3202,24.4913,24.1161,24.2609,155300.0],["2011-07-26",24.3004,24.4123,24.1556,24.2872,124700.0],["2011-07-27",24.1819,24.2411,23.8527,23.8593,177200.0],["2011-07-28",23.8,23.991,23.7539,23.8659,207500.0],["2011-07-29",23.6749,23.9251,23.6354,23.8395,271500.0],["2011-08-01",24.0568,24.0568,23.3787,23.4511,204300.0],["2011-08-02",23.3655,23.6223,23.2602,23.2733,173800.0],["2011-08-03",23.2668,23.3128,22.8652,23.2865,189800.0],["2011-08-04",23.0297,23.1351,22.6347,22.6611,328000.0],["2011-08-05",22.8256,22.8256,22.2068,22.536,513200.0],["2011-08-08",22.3714,22.3714,20.5543,20.5543,752900.0],["2011-08-09",20.9822,21.7788,20.4094,21.5418,856300.0],["2011-08-10",21.1929,21.4365,20.5279,20.5609,606000.0],["2011-08-11",20.7189,22.6611,20.7189,22.4636,472800.0],["2011-08-12",22.6676,22.7927,22.0027,22.1344,298000.0],["2011-08-15",22.2989,22.9376,22.2726,22.931,222000.0],["2011-08-16",22.694,22.7927,22.536,22.6479,229100.0],["2011-08-17",22.6874,23.0692,22.6874,22.773,165500.0],["2011-08-18",22.2265,22.424,21.8579,21.9895,228500.0],["2011-08-19",21.792,22.2792,21.5813,21.6077,307700.0],["2011-08-22",22.108,22.108,21.555,21.6406,208800.0],["2011-08-23",21.6669,22.1936,21.5418,22.1475,246900.0],["2011-08-24",22.1936,23.0232,22.1409,22.9442,362400.0],["2011-08-25",23.2536,23.2733,21.9237,22.0159,252200.0],["2011-08-26",21.8842,22.2265,21.4299,21.9368,230800.0],["2011-08-29",22.266,23.2207,22.2463,23.2075,252200.0],["2011-08-30",23.0495,23.4577,22.7664,23.3128,308000.0],["2011-08-31",23.405,23.6354,23.1878,23.3853,217100.0],["2011-09-01",23.3355,23.7071,23.0435,23.0568,270600.0],["2011-09-02",22.7052,22.9507,22.4464,22.4796,281300.0],["2011-09-06",21.7895,22.5194,21.7895,22.4597,388300.0],["2011-09-07",22.7649,23.6208,22.7583,23.5876,288600.0],["2011-09-08",23.3289,23.6274,23.2559,23.3488,301000.0],["2011-09-09",23.1431,23.3886,22.7782,22.8246,395900.0],["2011-09-12",22.5791,23.0104,22.4663,23.0104,303100.0],["2011-09-13",23.0966,23.4616,22.9308,23.3886,357700.0],["2011-09-14",23.4483,23.8729,23.1165,23.6938,324900.0],["2011-09-15",23.8928,23.8928,23.3687,23.7004,245600.0],["2011-09-16",23.7668,24.2047,23.7535,24.2047,351600.0],["2011-09-19",23.78,24.072,23.4815,23.8928,357400.0],["2011-09-20",24.0056,24.2047,23.727,23.8729,351700.0],["2011-09-21",23.8729,24.0189,23.0568,23.0635,389800.0],["2011-09-22",22.5194,23.017,22.4265,22.745,434400.0],["2011-09-23",22.6255,22.9042,22.2274,22.8644,319700.0],["2011-09-26",23.0568,23.309,22.745,23.2758,227000.0],["2011-09-27",23.6606,24.1118,23.4284,23.5943,251500.0],["2011-09-28",23.6009,23.7469,22.944,22.9639,289400.0],["2011-09-29",23.4284,24.0587,23.362,23.8,488600.0],["2011-09-30",23.4218,24.0189,23.4085,23.5545,425300.0],["2011-10-03",23.4085,23.6673,22.4862,22.5592,472700.0],["2011-10-04",22.4663,23.5279,22.3203,23.5146,418600.0],["2011-10-05",23.4417,23.8398,23.1696,23.7336,175600.0],["2011-10-06",23.6473,24.0189,23.4748,23.8729,246000.0],["2011-10-07",23.9194,23.9459,23.0635,23.0966,220800.0],["2011-10-10",23.5279,23.999,23.4549,23.9924,202400.0],["2011-10-11",23.78,24.0919,23.6407,23.7469,101100.0],["2011-10-12",23.9393,24.2578,23.7867,24.0388,246600.0],["2011-10-13",23.78,23.78,22.5857,22.6786,885000.0],["2011-10-14",22.9175,22.9573,22.3668,22.8445,334000.0],["2011-10-17",22.6853,22.6853,22.0218,22.0682,525500.0],["2011-10-18",22.1545,22.8777,21.9886,22.7848,327900.0],["2011-10-19",22.6455,23.2293,22.6455,22.9507,255500.0],["2011-10-20",22.9175,23.2824,22.6654,23.2559,244800.0],["2011-10-21",23.5213,23.8862,23.5213,23.8796,439900.0],["2011-10-24",23.8862,24.8085,23.8597,24.7554,273100.0],["2011-10-25",24.5696,24.7687,24.1781,24.2246,161600.0],["2011-10-26",24.5696,24.8616,24.3706,24.8218,274400.0],["2011-10-27",25.5383,26.2284,25.4587,26.0293,501900.0],["2011-10-28",25.8502,25.963,25.6843,25.8037,311900.0],["2011-10-31",25.5118,25.744,25.3061,25.3194,416200.0],["2011-11-01",24.636,24.8218,24.2047,24.2578,406600.0],["2011-11-02",24.9611,24.9943,24.5232,24.8218,455300.0],["2011-11-03",24.6758,26.3611,24.6758,25.4454,543200.0],["2011-11-04",25.1734,25.3857,24.9146,25.1137,214300.0],["2011-11-07",25.1203,25.2862,24.7886,25.0938,134600.0],["2011-11-08",25.2132,25.5251,24.9213,25.4786,213500.0],["2011-11-09",24.9345,25.0672,24.4701,24.49,436200.0],["2011-11-10",24.8151,24.8881,24.3042,24.5364,667400.0],["2011-11-11",24.8018,25.1734,24.709,24.9345,250500.0],["2011-11-14",24.762,24.8549,24.4303,24.5364,250500.0],["2011-11-15",24.4436,24.9213,24.4436,24.6227,323200.0],["2011-11-16",24.4104,24.835,24.344,24.5033,382000.0],["2011-11-17",24.4834,24.4834,23.8464,24.0123,407900.0],["2011-11-18",24.1516,24.6492,24.0255,24.5696,223700.0],["2011-11-21",24.2445,24.3042,23.9194,24.0056,251700.0],["2011-11-22",23.926,24.0322,23.3886,23.4019,370900.0],["2011-11-23",23.1895,23.2957,22.672,22.6853,358900.0],["2011-11-25",22.6384,23.2877,22.4978,22.9731,148400.0],["2011-11-28",23.5889,23.6826,23.4417,23.6291,293400.0],["2011-11-29",23.6224,23.6358,23.4283,23.455,180000.0],["2011-11-30",24.1378,24.5662,23.9571,24.1512,500800.0],["2011-12-01",23.9705,24.0709,23.6759,23.696,445900.0],["2011-12-02",23.9102,23.9638,23.1605,23.4417,628300.0],["2011-12-05",23.763,23.9437,23.3948,23.6358,350800.0],["2011-12-06",23.5956,23.6492,23.3479,23.5956,533800.0],["2011-12-07",23.4684,23.7697,23.3212,23.7295,510300.0],["2011-12-08",23.5956,23.6157,23.0668,23.1137,249300.0],["2011-12-09",23.2408,23.6425,23.2408,23.5354,289800.0],["2011-12-12",23.2141,23.2141,22.8995,23.1204,240800.0],["2011-12-13",23.3078,23.3546,22.712,22.8191,182400.0],["2011-12-14",22.6786,23.2475,22.6786,22.8058,312300.0],["2011-12-15",23.0467,23.0802,22.7991,22.8258,285300.0],["2011-12-16",22.9262,23.0936,22.5715,22.6652,402800.0],["2011-12-19",22.8325,22.8325,22.3104,22.3706,379400.0],["2011-12-20",22.7321,22.9329,22.5514,22.8727,299800.0],["2011-12-21",22.8392,23.368,22.8124,23.368,308200.0],["2011-12-22",23.4015,23.5019,23.3413,23.4283,249400.0],["2011-12-23",23.4149,23.5622,23.3613,23.5421,123500.0],["2011-12-27",23.4885,23.7161,23.3546,23.609,204500.0],["2011-12-28",23.5755,23.6893,23.127,23.3346,165400.0],["2011-12-29",23.3747,23.5755,23.2944,23.4283,131900.0],["2011-12-30",23.4082,23.5354,23.3145,23.3948,149800.0],["2012-01-03",23.8098,23.8098,23.4617,23.5019,313000.0],["2012-01-04",23.3279,23.4751,23.107,23.2208,285200.0],["2012-01-05",23.0467,23.2944,22.7053,23.194,180700.0],["2012-01-06",23.1271,23.368,22.9262,22.9396,179600.0],["2012-01-09",23.04,23.2944,22.9329,23.1873,142600.0],["2012-01-10",23.435,23.9035,23.368,23.8299,277100.0],["2012-01-11",23.696,23.9839,23.6492,23.9705,182600.0],["2012-01-12",24.0642,24.3587,23.9102,24.1847,249300.0],["2012-01-13",23.9972,24.1445,23.7429,23.8299,149700.0],["2012-01-17",23.9571,24.1445,23.8165,23.8232,147900.0],["2012-01-18",23.7696,24.2315,23.5354,24.1646,175500.0],["2012-01-19",24.2851,24.4323,24.2114,24.3453,167600.0],["2012-01-20",24.3052,24.7269,24.2449,24.6399,204500.0],["2012-01-23",24.6599,24.8808,24.5394,24.7135,123900.0],["2012-01-24",24.5327,24.5327,24.265,24.3587,224300.0],["2012-01-25",24.3587,24.4257,24.265,24.419,159800.0],["2012-01-26",24.5394,24.7737,24.4591,24.5863,227200.0],["2012-01-27",24.4591,24.6198,24.2784,24.5595,130200.0],["2012-01-30",24.3855,24.6399,24.2516,24.4859,152200.0],["2012-01-31",24.5997,24.767,24.2851,24.3386,155600.0],["2012-02-01",24.506,24.9946,24.419,24.9344,227500.0],["2012-02-02",24.9143,24.9611,24.7202,24.9076,125200.0],["2012-02-03",25.1419,25.2624,24.9545,25.0549,291600.0],["2012-02-06",25.008,25.008,24.7336,24.8273,144800.0],["2012-02-07",24.767,25.4297,24.6867,25.2423,280800.0],["2012-02-08",25.3159,25.5167,25.1887,25.2758,213000.0],["2012-02-09",25.6439,27.2571,25.6439,26.822,522800.0],["2012-02-10",26.5074,26.8488,26.4137,26.6547,403600.0],["2012-02-13",26.8153,27.3241,26.7283,27.0831,320900.0],["2012-02-14",27.0028,27.0228,26.7618,26.9023,222800.0],["2012-02-15",27.0831,27.2973,26.8823,26.909,246000.0],["2012-02-16",26.9024,27.7659,26.8756,27.4646,322600.0],["2012-02-17",27.5583,27.8395,27.5115,27.7926,274200.0],["2012-02-21",27.8127,27.8596,27.5316,27.6855,210900.0],["2012-02-22",27.6387,27.8662,27.4044,27.5316,359200.0],["2012-02-23",27.4981,27.632,27.304,27.3709,273600.0],["2012-02-24",27.4312,27.8863,27.217,27.2772,479600.0],["2012-02-27",27.1835,27.6387,26.7685,27.3977,290500.0],["2012-02-28",27.391,27.391,26.9559,27.2036,154200.0],["2012-02-29",27.2839,27.4847,27.1969,27.3241,332300.0],["2012-03-01",27.5115,27.6721,27.217,27.3709,219000.0],["2012-03-02",27.3441,27.4044,26.6882,26.735,251100.0],["2012-03-05",26.735,27.1433,26.5743,27.0496,217200.0],["2012-03-06",26.7752,26.9157,26.4673,26.5074,234400.0],["2012-03-07",26.6279,26.735,26.32,26.6949,175200.0],["2012-03-08",26.7952,26.8421,26.5275,26.7484,171700.0],["2012-03-09",26.8287,27.0965,26.7819,26.976,145500.0],["2012-03-12",26.8622,27.2504,26.8354,27.0697,161500.0],["2012-03-13",27.217,27.5717,27.0965,27.5717,146900.0],["2012-03-14",27.6864,27.6864,27.4099,27.6392,196600.0],["2012-03-15",27.6729,27.7875,27.3897,27.7066,155300.0],["2012-03-16",27.2413,27.7673,27.2413,27.3492,176400.0],["2012-03-19",27.3829,27.7268,27.2953,27.6324,251700.0],["2012-03-20",27.4369,27.6594,27.4369,27.5717,243000.0],["2012-03-21",27.5582,27.565,27.2683,27.329,311800.0],["2012-03-22",27.0728,27.2481,26.8705,26.9177,354100.0],["2012-03-23",26.9649,27.2548,26.9109,27.2076,88600.0],["2012-03-26",27.4773,27.747,27.4773,27.747,199400.0],["2012-03-27",27.6931,27.8617,27.5313,27.7066,128900.0],["2012-03-28",27.6931,28.0168,27.6931,27.9089,200200.0],["2012-03-29",27.6998,27.8212,27.4571,27.7336,161500.0],["2012-03-30",27.9358,28.1314,27.6864,27.7268,280000.0],["2012-04-02",27.6189,27.6729,27.3829,27.6324,374800.0],["2012-04-03",27.5717,27.6999,27.2211,27.5515,222400.0],["2012-04-04",27.3357,27.4841,27.1806,27.3829,216600.0],["2012-04-05",27.2953,27.5245,27.2481,27.2481,116500.0],["2012-04-09",26.9312,26.9446,26.6952,26.7626,193800.0],["2012-04-10",26.7086,26.7693,26.3648,26.412,202000.0],["2012-04-11",26.6547,26.8098,26.5064,26.7896,157500.0],["2012-04-12",26.7491,27.1469,26.6817,27.0728,141500.0],["2012-04-13",26.9986,27.0256,26.4255,26.4794,151400.0],["2012-04-16",26.594,26.7896,26.4794,26.6614,153400.0],["2012-04-17",26.9177,27.0728,26.7424,26.9986,233200.0],["2012-04-18",26.8233,26.8772,26.6075,26.7424,150100.0],["2012-04-19",26.857,27.2278,26.8368,27.1537,189600.0],["2012-04-20",27.2346,27.4301,27.1604,27.1739,118400.0],["2012-04-23",25.9467,27.0121,25.6972,26.9716,228000.0],["2012-04-24",26.9851,27.093,26.83,27.0188,187200.0],["2012-04-25",27.1941,27.4504,27.1065,27.4369,135100.0],["2012-04-26",27.4099,27.7133,27.275,27.6729,141000.0],["2012-04-27",27.801,27.801,27.356,27.4099,260900.0],["2012-04-30",27.275,27.4301,27.0997,27.2144,216000.0],["2012-05-01",26.9649,27.3627,26.5198,26.6277,438500.0],["2012-05-02",26.5536,26.7424,26.1962,26.6682,277000.0],["2012-05-03",26.6817,26.9042,26.5805,26.5873,188200.0],["2012-05-04",26.4659,26.5333,26.2029,26.2703,139700.0],["2012-05-07",26.2501,26.5333,26.1018,26.4187,229000.0],["2012-05-08",26.1894,26.3917,26.0546,26.1894,299500.0],["2012-05-09",25.9265,26.176,25.886,25.9602,241000.0],["2012-05-10",26.1287,26.3715,26.0209,26.1153,171700.0],["2012-05-11",25.8321,26.4457,25.7714,26.1692,204000.0],["2012-05-14",25.9737,26.2973,25.8928,26.1894,222900.0],["2012-05-15",26.1894,26.4524,26.122,26.3715,186000.0],["2012-05-16",26.567,26.567,26.331,26.3513,224600.0],["2012-05-17",26.3985,26.3985,26.122,26.122,172100.0],["2012-05-18",26.1827,26.1894,25.7983,25.8253,105700.0],["2012-05-21",25.8456,25.9939,25.7444,25.9602,112800.0],["2012-05-22",25.9871,26.149,25.9197,26.0748,93000.0],["2012-05-23",25.886,26.3243,25.7579,26.3108,163000.0],["2012-05-24",26.3378,26.5603,26.2771,26.5333,320700.0],["2012-05-25",26.4996,26.8165,26.4996,26.6749,210900.0],["2012-05-29",26.8705,26.9649,26.6884,26.8705,151600.0],["2012-05-30",26.6614,26.6614,26.331,26.3715,234400.0],["2012-05-31",26.3648,26.4187,26.1557,26.3041,283600.0],["2012-06-01",25.9602,26.095,25.6095,25.6298,257800.0],["2012-06-04",25.623,25.623,25.2994,25.4882,244800.0],["2012-06-05",25.4545,25.5691,25.3263,25.5084,166400.0],["2012-06-06",25.6163,26.1288,25.5286,26.1288,167700.0],["2012-06-07",26.4254,26.4861,26.2232,26.2569,142400.0],["2012-06-08",26.1692,26.2703,25.886,26.2434,125900.0],["2012-06-11",26.358,26.358,25.7849,25.7849,97700.0],["2012-06-12",25.7916,25.9265,25.7174,25.8388,136500.0],["2012-06-13",25.8864,25.8864,25.3359,25.3835,139500.0],["2012-06-14",25.4378,25.5941,25.2815,25.5058,150300.0],["2012-06-15",25.567,25.6485,25.4107,25.5874,239900.0],["2012-06-18",25.5126,25.7708,25.4039,25.7572,194500.0],["2012-06-19",25.9068,26.0087,25.7573,25.934,155600.0],["2012-06-20",25.9543,25.9883,25.7165,25.8252,145400.0],["2012-06-21",25.8592,26.0087,25.3087,25.3155,121100.0],["2012-06-22",25.3699,25.5466,25.1524,25.5126,459100.0],["2012-06-25",25.234,25.3903,25.1116,25.2611,160200.0],["2012-06-26",25.3019,26.0223,25.2747,25.7029,233100.0],["2012-06-27",25.8048,26.0903,25.8048,26.0495,165900.0],["2012-06-28",26.0155,26.5592,25.8728,26.2466,388400.0],["2012-06-29",26.6204,26.7495,26.4912,26.5932,138800.0],["2012-07-02",26.5864,26.6883,26.4301,26.6543,148700.0],["2012-07-03",26.7155,27.0417,26.7155,26.9738,82700.0],["2012-07-05",26.9738,27.0145,26.6951,26.831,175800.0],["2012-07-06",26.5864,26.7631,26.5864,26.6883,134200.0],["2012-07-09",26.7019,26.7019,26.3349,26.4573,103800.0],["2012-07-10",26.6408,26.7699,26.3689,26.4912,123900.0],["2012-07-11",26.4573,26.5388,26.2874,26.4301,205100.0],["2012-07-12",26.2941,26.2941,26.0767,26.0903,238700.0],["2012-07-13",26.199,26.3689,26.1514,26.3145,130900.0],["2012-07-16",26.2398,26.2534,26.0835,26.1242,194200.0],["2012-07-17",26.2805,26.3349,25.9475,26.097,212300.0],["2012-07-18",26.0155,26.6136,26.0155,26.4165,193500.0],["2012-07-19",26.3485,26.3485,23.4262,24.2281,1045000.0],["2012-07-20",24.0446,24.0446,23.6505,23.9155,342200.0],["2012-07-23",23.6573,24.0582,23.5553,23.9835,308600.0],["2012-07-24",24.031,24.031,23.4058,23.4874,254100.0],["2012-07-25",23.5349,23.7048,23.4058,23.6301,221300.0],["2012-07-26",23.8407,24.0378,23.4806,23.5349,261600.0],["2012-07-27",23.6505,23.9155,23.5689,23.8747,173200.0],["2012-07-30",23.8407,24.1126,23.7048,24.0718,148900.0],["2012-07-31",24.0446,24.0446,23.732,23.834,216900.0],["2012-08-01",23.8747,23.9427,23.3922,23.4262,301100.0],["2012-08-02",23.2087,24.031,22.8349,23.1,409200.0],["2012-08-03",23.1136,23.4806,23.1068,23.3922,328400.0],["2012-08-06",23.3786,23.6776,23.2903,23.6369,220100.0],["2012-08-07",23.6708,24.1194,23.6505,24.0446,284400.0],["2012-08-08",23.9223,24.0922,23.834,24.0786,166900.0],["2012-08-09",24.031,24.3369,24.0242,24.1058,207600.0],["2012-08-10",24.0582,24.2009,23.9427,24.1602,245100.0],["2012-08-13",24.0922,24.1466,23.6912,23.8951,281700.0],["2012-08-14",23.9903,24.1534,23.8,23.8883,203100.0],["2012-08-15",23.9087,24.099,23.8204,24.0582,232100.0],["2012-08-16",24.0107,24.3844,23.9427,24.3844,157500.0],["2012-08-17",24.3437,24.4524,24.2009,24.3233,143200.0],["2012-08-20",24.2417,24.3709,24.1466,24.2281,127200.0],["2012-08-21",24.3097,24.432,24.065,24.167,193500.0],["2012-08-22",24.0242,24.2077,23.9427,24.1738,156900.0],["2012-08-23",24.0514,24.2281,23.7796,23.9971,352400.0],["2012-08-24",24.0174,24.2145,23.8272,24.1194,157600.0],["2012-08-27",24.1466,24.1534,23.8,23.8407,223600.0],["2012-08-28",23.8408,24.2281,23.8204,24.0582,156500.0],["2012-08-29",24.0854,24.3097,24.0242,24.065,186500.0],["2012-08-30",23.9019,24.2077,23.8204,24.1126,126600.0],["2012-08-31",24.1806,24.4116,24.1466,24.2553,172000.0],["2012-09-04",24.2689,24.4456,24.133,24.3437,239700.0],["2012-09-05",24.3708,24.5611,24.3097,24.398,228300.0],["2012-09-06",24.5679,24.6155,24.3844,24.466,198400.0],["2012-09-07",24.466,24.6767,24.432,24.5543,305900.0],["2012-09-10",24.5204,25.1932,24.5204,24.9349,384100.0],["2012-09-11",24.8942,25.2543,24.8466,24.9893,230800.0],["2012-09-12",25.0784,25.3525,25.003,25.3319,189100.0],["2012-09-13",25.3936,25.8801,25.3182,25.8801,384900.0],["2012-09-14",25.9212,26.1747,25.8047,26.0582,286600.0],["2012-09-17",26.2021,26.5036,25.9897,26.0171,262200.0],["2012-09-18",25.9554,25.9554,25.6676,25.8664,246100.0],["2012-09-19",25.9075,25.976,25.6745,25.928,252500.0],["2012-09-20",25.8938,25.9691,25.7019,25.743,268300.0],["2012-09-21",25.8938,25.9212,25.5649,25.5991,324800.0],["2012-09-24",25.3387,25.7088,25.3387,25.4895,153900.0],["2012-09-25",25.5991,25.7019,25.3113,25.3182,453300.0],["2012-09-26",25.3387,25.421,25.2291,25.2497,296700.0],["2012-09-27",25.3662,25.5237,25.2565,25.4895,287700.0],["2012-09-28",25.3799,25.695,25.2634,25.5306,284600.0],["2012-10-01",25.6539,25.7704,25.4004,25.695,511500.0],["2012-10-02",25.7567,25.9006,25.558,25.8801,211500.0],["2012-10-03",25.8801,25.9691,25.743,25.9212,276600.0],["2012-10-04",26.0102,26.2021,25.8937,26.1267,163100.0],["2012-10-05",26.2089,26.3665,26.0856,26.1815,205100.0],["2012-10-08",26.1678,26.4008,26.0993,26.2569,157900.0],["2012-10-09",26.2158,26.3803,26.0582,26.1199,159700.0],["2012-10-10",26.1815,26.4693,26.1473,26.3528,143200.0],["2012-10-11",26.5241,26.6064,26.3871,26.5104,120600.0],["2012-10-12",26.4351,26.4351,26.0788,26.2158,287500.0],["2012-10-15",26.2501,26.7023,26.1336,26.6954,210200.0],["2012-10-16",26.7845,27.1682,26.7845,27.0723,160900.0],["2012-10-17",27.0929,27.1545,26.8393,26.9079,194400.0],["2012-10-18",27.0175,27.134,26.8188,26.8188,480700.0],["2012-10-19",26.7229,26.8599,26.5858,26.6543,175000.0],["2012-10-22",26.579,26.6954,26.4214,26.5104,232700.0],["2012-10-23",26.3323,26.4762,26.113,26.4556,165600.0],["2012-10-24",26.5379,26.7366,26.4419,26.5447,188000.0],["2012-10-25",26.6886,26.7914,26.0993,26.1815,296200.0],["2012-10-26",26.0445,26.2227,25.6676,25.7636,523400.0],["2012-10-31",25.003,25.4073,24.2835,24.7426,793000.0],["2012-11-01",24.7015,25.4347,23.708,24.7358,768800.0],["2012-11-02",24.7084,24.7289,24.0711,24.2561,457600.0],["2012-11-05",24.1945,24.3658,23.612,24.2767,378700.0],["2012-11-06",24.3932,24.4617,24.078,24.4343,269300.0],["2012-11-07",24.1945,24.9482,23.7902,24.1328,546100.0],["2012-11-08",24.1533,24.3178,23.9409,24.1396,362500.0],["2012-11-09",24.0369,24.3246,23.8382,24.1259,147400.0],["2012-11-12",24.2219,24.5645,24.0506,24.2013,245500.0],["2012-11-13",24.0848,24.1328,23.7422,23.8519,239800.0],["2012-11-14",23.9135,23.9204,23.4818,23.7559,369300.0],["2012-11-15",23.7011,23.9546,23.5641,23.6943,220300.0],["2012-11-16",23.7765,23.845,23.3996,23.797,250300.0],["2012-11-19",23.9683,24.1054,23.8107,23.8998,110600.0],["2012-11-20",23.8656,23.9341,23.66,23.8587,160200.0],["2012-11-21",23.9341,23.9341,23.6463,23.9067,200100.0],["2012-11-23",23.9683,24.3863,23.9546,24.3863,57100.0],["2012-11-26",24.3246,24.5576,24.2698,24.4685,260600.0],["2012-11-27",24.5234,24.585,24.2767,24.3726,149600.0],["2012-11-28",24.3384,24.8934,24.3246,24.7358,400500.0],["2012-11-29",24.8111,24.9276,24.7015,24.8591,114500.0],["2012-11-30",24.8934,25.0715,24.6878,25.0441,301200.0],["2012-12-03",25.1332,25.2634,24.8454,24.9619,259300.0],["2012-12-04",24.9961,25.1812,24.8454,24.9619,264300.0],["2012-12-05",25.0647,26.0376,24.9893,25.9623,565600.0],["2012-12-06",25.8526,25.9554,25.3661,25.695,445900.0],["2012-12-07",25.7978,25.8732,25.4621,25.5991,382900.0],["2012-12-10",25.8252,26.1953,25.4484,26.1473,345500.0],["2012-12-11",25.8115,26.1747,25.4484,25.9486,452200.0],["2012-12-12",26.0308,26.0925,25.8938,25.9349,334800.0],["2012-12-13",26.0731,26.2459,25.8312,26.0524,465600.0],["2012-12-14",26.1284,26.2183,25.8035,25.9072,288000.0],["2012-12-17",26.0731,26.3427,25.9418,26.2667,276200.0],["2012-12-18",26.3289,26.557,26.2874,26.4809,293700.0],["2012-12-19",26.4325,26.7229,26.3911,26.398,272100.0],["2012-12-20",26.4464,26.792,26.3634,26.792,274800.0],["2012-12-21",26.5432,26.6883,26.3911,26.557,479800.0],["2012-12-24",26.4879,26.7298,26.474,26.6468,129900.0],["2012-12-26",26.633,26.7643,26.5086,26.5708,190200.0],["2012-12-27",26.557,26.6468,26.1284,26.4187,313000.0],["2012-12-28",26.3496,26.6883,26.239,26.4187,205800.0],["2012-12-31",26.3634,26.8058,26.3427,26.7782,312100.0],["2013-01-02",27.2067,27.2482,26.8749,27.0892,465800.0],["2013-01-03",27.0892,27.3795,27.0132,27.3519,300400.0],["2013-01-04",27.2897,27.497,27.2551,27.4901,293500.0],["2013-01-07",27.2689,27.4348,27.1929,27.3242,540400.0],["2013-01-08",27.262,27.4003,27.1307,27.2136,261500.0],["2013-01-09",27.2689,27.4763,27.1998,27.4763,185500.0],["2013-01-10",27.6491,27.6491,27.4694,27.5385,177300.0],["2013-01-11",27.5178,27.58,27.2344,27.3519,251300.0],["2013-01-14",27.2758,27.4694,27.2758,27.3864,280200.0],["2013-01-15",27.1998,27.5385,27.1998,27.497,183800.0],["2013-01-16",27.4279,27.6007,27.3934,27.4832,216500.0],["2013-01-17",27.5178,27.6906,27.4072,27.6284,243900.0],["2013-01-18",27.739,27.739,27.5523,27.6284,240800.0],["2013-01-22",27.739,28.444,27.504,28.4164,332300.0],["2013-01-23",28.4509,28.4509,28.1883,28.292,141500.0],["2013-01-24",28.2643,28.3403,28.0915,28.1399,166000.0],["2013-01-25",28.133,28.2643,27.815,28.2505,169100.0],["2013-01-28",28.3058,28.4648,28.1675,28.285,230000.0],["2013-01-29",28.3334,28.5339,28.2021,28.4371,166900.0],["2013-01-30",28.4371,28.5132,28.2574,28.444,156200.0],["2013-01-31",28.3749,28.8035,28.368,28.7274,147500.0],["2013-02-01",28.8657,29.4947,28.7551,29.1906,443500.0],["2013-02-04",29.0523,29.0523,28.4648,28.4786,280300.0],["2013-02-05",28.6168,28.8726,28.5408,28.6237,291200.0],["2013-02-06",28.5201,28.8035,28.3265,28.6929,389400.0],["2013-02-07",28.6583,29.3564,28.5892,29.1007,432000.0],["2013-02-08",29.1284,29.1975,28.7551,28.8933,433300.0],["2013-02-11",28.9141,29.073,28.8864,29.0592,136400.0],["2013-02-12",29.0178,29.2873,28.9763,29.1767,154000.0],["2013-02-13",29.2113,29.3081,29.1007,29.3012,170600.0],["2013-02-14",29.1491,29.5085,29.1491,29.3841,170000.0],["2013-02-15",29.3288,29.4048,29.1283,29.2389,166900.0],["2013-02-19",29.2251,29.5707,29.1422,29.4947,365000.0],["2013-02-20",29.5085,29.6537,29.0938,29.1629,310000.0],["2013-02-21",29.1837,29.5362,29.1837,29.4187,184100.0],["2013-02-22",29.4878,29.8265,29.4878,29.8127,171000.0],["2013-02-25",29.8818,29.9717,29.3495,29.3495,319200.0],["2013-02-26",29.3357,29.4878,29.1422,29.3703,204600.0],["2013-02-27",29.2804,29.6329,29.1698,29.5707,256900.0],["2013-02-28",29.5223,29.868,29.5016,29.5016,227400.0],["2013-03-01",29.3288,29.4325,29.0316,29.2666,340300.0],["2013-03-04",29.1975,29.5223,29.1975,29.4532,343900.0],["2013-03-05",29.6191,29.9371,29.4256,29.709,320800.0],["2013-03-06",29.8057,29.9233,29.5016,29.6813,284800.0],["2013-03-07",29.7228,30.0822,29.6122,29.8472,300900.0],["2013-03-08",29.8541,30.255,29.8403,30.2481,211600.0],["2013-03-11",30.2067,30.3034,30.0684,30.2067,195400.0],["2013-03-12",30.103,30.3034,30.0891,30.1583,178600.0],["2013-03-13",30.3045,30.4508,30.1443,30.2001,303800.0],["2013-03-14",30.2001,30.5622,30.1722,30.5622,106100.0],["2013-03-15",30.4856,30.611,30.3254,30.5762,206600.0],["2013-03-18",30.5065,32.1503,30.4299,31.6348,780300.0],["2013-03-19",31.7463,32.5194,31.7393,32.1433,458400.0],["2013-03-20",32.2547,32.4846,32.0458,32.1154,215900.0],["2013-03-21",31.9761,32.4706,31.9761,32.1851,173600.0],["2013-03-22",32.1781,32.4776,32.0806,32.3035,237200.0],["2013-03-25",32.3174,32.6308,32.1781,32.2686,241900.0],["2013-03-26",32.9721,33.4248,32.7353,32.8119,271500.0],["2013-03-27",32.6935,33.801,32.61,33.6617,496900.0],["2013-03-28",33.7104,34.7203,33.7104,34.6019,461800.0],["2013-04-01",34.581,34.7134,34.0517,34.4417,495700.0],["2013-04-02",34.581,34.6228,34.1004,34.2188,355800.0],["2013-04-03",34.2467,34.3512,33.9542,33.9681,364000.0],["2013-04-04",33.8985,34.1701,33.7174,33.8079,193100.0],["2013-04-05",33.4806,33.7383,33.1393,33.6408,282100.0],["2013-04-08",33.6547,33.8497,33.5154,33.8149,327100.0],["2013-04-09",33.8984,34.1144,33.7174,33.8984,217300.0],["2013-04-10",33.8776,34.1004,33.7034,34.0656,331100.0],["2013-04-11",34.1701,34.5183,34.1004,34.2119,375100.0],["2013-04-12",34.184,34.2467,33.9751,34.0238,330600.0],["2013-04-15",33.989,34.0935,33.202,33.2437,255000.0],["2013-04-16",33.5711,33.8845,33.4039,33.8636,224200.0],["2013-04-17",33.5363,33.6547,33.3621,33.3761,230500.0],["2013-04-18",33.3622,33.5084,32.8189,32.9164,277600.0],["2013-04-19",33.0348,33.5015,33.0278,33.3273,136400.0],["2013-04-22",33.397,33.4318,33.0487,33.2786,204700.0],["2013-04-23",33.5641,34.0099,33.3482,33.989,335200.0],["2013-04-24",34.1144,34.7203,34.0447,34.4557,261400.0],["2013-04-25",34.5044,34.7203,34.1979,34.2397,284300.0],["2013-04-26",34.2049,34.4557,34.0865,34.2746,245500.0],["2013-04-29",34.3581,34.5671,34.2188,34.4835,263600.0],["2013-04-30",34.6576,36.6008,34.6437,35.1243,688100.0],["2013-05-01",35.18,35.3959,33.9263,34.1213,669700.0],["2013-05-02",34.2258,34.5183,34.1004,34.4835,170900.0],["2013-05-03",34.8109,35.1173,34.595,35.0755,357700.0],["2013-05-06",35.0825,35.3959,34.9432,35.1382,306700.0],["2013-05-07",35.1104,35.3611,34.985,35.3263,218500.0],["2013-05-08",35.3193,35.5979,35.1661,35.5282,279100.0],["2013-05-09",35.8277,35.8277,35.1312,35.2009,242500.0],["2013-05-10",35.18,35.375,35.0546,35.1939,135000.0],["2013-05-13",35.2009,35.4586,35.0407,35.2497,177500.0],["2013-05-14",35.18,35.577,35.18,35.5492,253100.0],["2013-05-15",35.584,35.8417,35.4098,35.8208,200600.0],["2013-05-16",35.772,36.169,35.7163,35.981,349400.0],["2013-05-17",36.1481,36.183,35.8347,35.9531,141800.0],["2013-05-20",35.9531,36.0855,35.6884,35.9392,200100.0],["2013-05-21",35.9322,36.0437,35.4029,35.4168,400400.0],["2013-05-22",35.375,35.584,34.9223,35.0407,338100.0],["2013-05-23",34.8248,34.978,34.1074,34.6228,754400.0],["2013-05-24",34.5183,34.6437,34.3651,34.5392,199500.0],["2013-05-28",34.9223,35.0964,34.6925,34.9293,222600.0],["2013-05-29",34.6159,34.9641,34.5044,34.7552,180000.0],["2013-05-30",34.8805,35.3472,34.8039,35.2845,162500.0],["2013-05-31",35.1661,35.5143,34.9641,34.985,146800.0],["2013-06-03",34.9711,35.1591,34.0029,34.1144,313300.0],["2013-06-04",34.191,34.4278,33.7452,33.8776,226400.0],["2013-06-05",33.8079,33.9333,33.2855,33.3204,237500.0],["2013-06-06",33.3134,33.5502,33.1184,33.3622,561600.0],["2013-06-07",33.5781,33.6338,33.2298,33.4875,375000.0],["2013-06-10",33.599,33.8358,33.4736,33.8149,392900.0],["2013-06-11",33.6338,34.2885,33.3134,33.8567,338600.0],["2013-06-12",34.1933,34.2494,33.7585,33.7865,182400.0],["2013-06-13",33.8076,34.1302,33.6603,34.0039,257800.0],["2013-06-14",34.0109,34.0741,33.5411,33.6323,125600.0],["2013-06-17",33.9408,34.0671,33.6673,33.9619,215600.0],["2013-06-18",34.032,34.2704,33.8707,34.2564,278200.0],["2013-06-19",34.2634,34.4036,33.9408,33.9548,286500.0],["2013-06-20",33.7304,33.7374,32.9661,32.9661,240900.0],["2013-06-21",33.1905,33.2396,32.5523,32.8889,523700.0],["2013-06-24",32.6786,32.8749,32.1246,32.7697,308700.0],["2013-06-25",32.945,33.5692,32.6856,33.3658,261200.0],["2013-06-26",33.6323,33.7234,33.4289,33.492,214200.0],["2013-06-27",33.7094,34.1161,33.6954,34.046,155400.0],["2013-06-28",34.0039,34.4808,33.8707,34.3125,283900.0],["2013-07-01",34.3616,34.579,34.1582,34.4668,197500.0],["2013-07-02",34.4247,34.5649,33.9478,34.2003,206700.0],["2013-07-03",34.074,34.2494,33.8286,34.1301,122100.0],["2013-07-05",34.4107,34.6771,33.9829,34.628,107500.0],["2013-07-08",34.7683,34.9647,34.5369,34.9296,193600.0],["2013-07-09",35.0628,35.6028,34.9436,35.5888,194000.0],["2013-07-10",35.5607,35.708,35.5046,35.6238,180400.0],["2013-07-11",35.8763,35.8763,35.4836,35.6168,155400.0],["2013-07-12",35.5677,36.0726,35.5046,36.0516,212100.0],["2013-07-15",36.0796,37.1105,35.729,36.6967,396400.0],["2013-07-16",36.6617,36.8931,36.5565,36.6897,196000.0],["2013-07-17",36.7038,36.9071,36.4303,36.823,260500.0],["2013-07-18",36.9071,37.1666,36.9071,37.1315,166500.0],["2013-07-19",36.851,37.5383,36.809,37.405,177100.0],["2013-07-22",37.5313,37.8468,37.3209,37.6645,168300.0],["2013-07-23",37.7557,37.7557,37.3279,37.5523,205200.0],["2013-07-24",37.6294,37.6294,37.0965,37.4471,341400.0],["2013-07-25",37.4471,37.8679,37.3419,37.8679,161700.0],["2013-07-26",37.6785,37.8889,37.5453,37.7416,152500.0],["2013-07-29",37.6435,37.9029,37.5242,37.6575,122400.0],["2013-07-30",37.8679,37.966,37.3068,37.6154,126400.0],["2013-07-31",37.6224,38.2255,37.5383,37.7486,282200.0],["2013-08-01",38.4429,39.8314,37.8398,39.053,455500.0],["2013-08-02",38.9197,39.2984,38.6322,39.2213,206100.0],["2013-08-05",39.2213,39.3335,38.8636,39.0039,243400.0],["2013-08-06",38.9478,39.2704,38.6813,38.8636,123700.0],["2013-08-07",38.8356,38.8496,38.2816,38.6673,110800.0],["2013-08-08",38.9197,38.9197,38.506,38.7444,106000.0],["2013-08-09",38.7093,39.046,38.3727,38.9338,191400.0],["2013-08-12",38.7865,39.1512,38.6603,39.081,132000.0],["2013-08-13",39.095,39.3405,38.8005,39.3124,107200.0],["2013-08-14",39.2704,39.4106,39.1582,39.2984,158300.0],["2013-08-15",39.0249,39.2002,38.7935,39.0389,171200.0],["2013-08-16",38.8707,39.1652,38.6883,38.7655,76300.0],["2013-08-19",38.7094,38.7094,38.1413,38.1554,165900.0],["2013-08-20",38.2395,38.7514,38.1974,38.513,161300.0],["2013-08-21",38.3728,38.527,38.1063,38.1483,139700.0],["2013-08-22",38.2325,38.9057,38.2325,38.8847,146500.0],["2013-08-23",38.9267,39.2353,38.6743,39.2002,89200.0],["2013-08-26",39.1652,39.5298,39.081,39.2563,144500.0],["2013-08-27",38.7935,38.8777,37.7907,37.8047,148200.0],["2013-08-28",37.7977,38.1834,37.6785,37.9801,95200.0],["2013-08-29",37.924,38.4639,37.8608,38.1694,108400.0],["2013-08-30",38.2325,38.2325,37.2858,37.3559,220300.0],["2013-09-03",37.8118,38.0502,36.1919,36.4583,598600.0],["2013-09-04",36.5775,36.5775,35.6098,35.729,577300.0],["2013-09-05",35.8693,35.9604,35.3503,35.3994,602900.0],["2013-09-06",35.6308,35.6659,34.9015,35.2522,375100.0],["2013-09-09",35.2592,35.715,35.2592,35.5537,204600.0],["2013-09-10",35.7571,35.8693,35.3714,35.729,272800.0],["2013-09-11",35.6796,36.0325,35.3338,35.7996,218200.0],["2013-09-12",35.6937,36.1243,35.482,35.9478,363500.0],["2013-09-13",36.0537,36.4207,35.8914,36.1596,178300.0],["2013-09-16",36.4984,36.7313,36.1525,36.4984,468100.0],["2013-09-17",36.4984,36.9642,36.3431,36.8795,222100.0],["2013-09-18",36.9501,37.2889,36.6254,37.2324,272100.0],["2013-09-19",37.3454,37.5642,36.7807,36.9995,258100.0],["2013-09-20",37.0983,37.3524,37.0772,37.1477,296600.0],["2013-09-23",37.1971,37.2889,36.8583,36.9854,188900.0],["2013-09-24",37.4654,38.8488,37.4654,38.7429,576400.0],["2013-09-25",38.8347,39.3852,38.7711,39.0182,209200.0],["2013-09-26",39.0111,39.4699,38.8629,39.1946,148600.0],["2013-09-27",39.1099,39.2652,39.0041,39.0041,124800.0],["2013-09-30",38.757,39.2017,38.5312,39.0464,207700.0],["2013-10-01",39.117,40.1616,39.0888,40.0557,437700.0],["2013-10-02",39.9852,39.9852,39.484,39.8793,269900.0],["2013-10-03",39.8087,39.9216,39.2511,39.5475,277200.0],["2013-10-04",39.5476,39.8087,39.4911,39.5546,163300.0],["2013-10-07",39.3499,39.4346,38.9617,39.1735,147000.0],["2013-10-08",39.1099,39.1241,38.5241,38.7006,170100.0],["2013-10-09",38.8629,39.0041,38.4959,38.7217,349300.0],["2013-10-10",39.1735,39.5264,39.1452,39.5264,264600.0],["2013-10-11",39.3923,39.7381,39.3429,39.6181,295200.0],["2013-10-14",39.4346,39.9781,39.4276,39.964,168800.0],["2013-10-15",39.9287,40.2322,39.5828,39.6393,202600.0],["2013-10-16",39.8652,40.6557,39.8652,40.5922,236600.0],["2013-10-17",40.4933,41.178,40.2887,41.1427,106000.0],["2013-10-18",41.1992,41.3686,40.7475,41.1568,172800.0],["2013-10-21",41.1498,41.7286,40.9874,41.6862,181300.0],["2013-10-22",41.9403,42.3779,41.7144,41.9897,210300.0],["2013-10-23",41.8133,42.0462,41.418,41.6227,251800.0],["2013-10-24",41.7638,42.1168,41.7497,41.9191,181500.0],["2013-10-25",41.8909,41.9968,41.6015,41.8485,177300.0],["2013-10-28",41.7568,42.0391,41.6297,41.8909,112700.0],["2013-10-29",42.0391,42.0391,41.6368,41.9827,148400.0],["2013-10-30",41.9121,42.1379,41.4745,41.5874,117900.0],["2013-10-31",42.3497,42.4626,40.9733,41.3192,302300.0],["2013-11-01",41.6368,41.8415,41.1568,41.7497,140600.0],["2013-11-04",41.785,41.898,41.3968,41.8203,364100.0],["2013-11-05",41.778,42.018,41.658,41.8627,253400.0],["2013-11-06",42.0603,42.2015,41.9897,42.1803,123600.0],["2013-11-07",42.3073,42.3073,41.8627,41.8768,271700.0],["2013-11-08",41.8768,42.6038,41.8768,42.5897,169100.0],["2013-11-11",42.3567,42.5897,41.9897,42.5544,174100.0],["2013-11-12",42.4061,42.752,41.9403,42.2509,136500.0],["2013-11-13",41.9262,42.9144,41.9262,42.9144,130100.0],["2013-11-14",43.0414,43.0485,42.6673,43.0414,113000.0],["2013-11-15",43.0132,43.0202,42.6391,42.6885,101500.0],["2013-11-18",42.752,42.7944,42.3003,42.4485,221400.0],["2013-11-19",42.385,42.4979,41.9544,42.1379,113400.0],["2013-11-20",41.9615,42.1027,41.7003,41.7356,154200.0],["2013-11-21",41.9191,42.8367,41.9191,42.8155,157400.0],["2013-11-22",42.7873,42.999,42.632,42.9638,99700.0],["2013-11-25",42.9426,43.0979,42.8085,43.0061,108300.0],["2013-11-26",42.999,43.0273,42.6744,42.9002,95700.0],["2013-11-27",42.9214,42.9214,42.4767,42.7379,67900.0],["2013-11-29",42.8085,42.8297,42.4697,42.5685,40200.0],["2013-12-02",42.625,43.2249,42.0885,42.5403,166600.0],["2013-12-03",42.3073,42.5403,42.0744,42.3779,136800.0],["2013-12-04",42.1591,42.3497,41.3192,41.8203,156200.0],["2013-12-05",41.7568,42.3003,41.658,42.2862,183200.0],["2013-12-06",42.5332,43.1896,42.3215,43.0485,132700.0],["2013-12-09",43.0908,43.5637,42.625,42.8085,189200.0],["2013-12-10",42.5897,42.992,42.5897,42.7379,133500.0],["2013-12-11",42.6673,42.7379,41.7356,41.7638,142500.0],["2013-12-12",41.8207,42.1545,41.6786,41.9201,91700.0],["2013-12-13",41.9627,42.1261,41.4798,41.6147,135600.0],["2013-12-16",41.6076,41.8349,41.43,41.4797,138000.0],["2013-12-17",41.5366,41.5579,41.1388,41.288,99400.0],["2013-12-18",41.43,41.5508,40.5919,41.5011,223000.0],["2013-12-19",41.4868,41.5934,41.3306,41.3874,162400.0],["2013-12-20",41.501,42.2681,41.2311,42.1332,331400.0],["2013-12-23",42.3747,42.5309,42.19,42.4244,117300.0],["2013-12-24",42.4244,42.5238,42.2753,42.3605,74000.0],["2013-12-26",42.4244,42.4883,41.6928,42.2965,141400.0],["2013-12-27",42.3037,42.3037,41.8704,42.119,145700.0],["2013-12-30",42.0906,42.3108,41.8278,42.0266,135500.0],["2013-12-31",42.0409,42.4883,42.0124,42.4102,115800.0],["2014-01-02",42.1545,42.1971,41.3732,41.7425,183000.0],["2014-01-03",41.6289,42.2326,41.3377,42.0266,184500.0],["2014-01-06",42.261,42.5451,41.8491,42.3534,223100.0],["2014-01-07",42.3321,43.1631,42.2681,42.5096,280700.0],["2014-01-08",42.4173,43.156,42.3889,43.021,270100.0],["2014-01-09",42.9003,43.3477,42.9003,43.2838,118900.0],["2014-01-10",43.3406,43.6816,43.0281,43.5537,154000.0],["2014-01-13",43.4046,43.5892,42.2255,42.2539,228800.0],["2014-01-14",42.3463,42.6233,42.1403,42.5522,159500.0],["2014-01-15",42.6162,42.744,42.467,42.5452,155700.0],["2014-01-16",42.4883,42.6091,42.0125,42.1261,213600.0],["2014-01-17",42.19,42.4173,41.8136,42.048,363400.0],["2014-01-21",42.4031,42.6517,42.1332,42.538,304500.0],["2014-01-22",42.7511,43.0636,42.1758,42.2468,216500.0],["2014-01-23",41.8917,41.9627,41.0181,41.4584,249900.0],["2014-01-24",41.1104,41.2382,39.8177,39.8248,264100.0],["2014-01-27",39.9029,40.0024,39.0009,39.0009,435200.0],["2014-01-28",39.1074,39.7467,38.9938,39.7254,218800.0],["2014-01-29",39.3844,39.8745,39.2921,39.3205,140800.0],["2014-01-30",39.7112,39.8319,39.3986,39.6685,158000.0],["2014-01-31",39.214,39.9029,38.8233,39.4413,314400.0],["2014-02-03",39.356,39.5336,37.552,37.7437,419100.0],["2014-02-04",37.8716,38.1202,37.6585,37.9,325400.0],["2014-02-05",37.8147,38.1415,37.5448,37.9071,259200.0],["2014-02-06",37.9994,38.9938,37.6798,38.9228,730600.0],["2014-02-07",39.0648,39.7183,39.0648,39.5975,472100.0],["2014-02-10",39.5052,40.0379,39.3987,39.974,253700.0],["2014-02-11",39.9314,40.7695,39.8319,40.7411,222400.0],["2014-02-12",40.7766,41.1104,40.4356,41.0962,236300.0],["2014-02-13",40.8263,41.0181,40.6274,40.9541,220800.0],["2014-02-14",41.5579,41.9769,41.2809,41.9343,180500.0],["2014-02-18",42.0195,42.538,41.7212,42.4386,358100.0],["2014-02-19",42.3037,42.6943,41.1672,41.1885,450000.0],["2014-02-20",41.3377,41.5082,40.8405,41.3661,312900.0],["2014-02-21",41.4229,41.4726,41.0039,41.3022,200300.0],["2014-02-24",41.288,41.9698,41.0607,41.6147,271300.0],["2014-02-25",41.4939,41.6289,41.1388,41.4868,182400.0],["2014-02-26",41.4797,41.842,41.2169,41.359,215200.0],["2014-02-27",41.2525,41.6644,41.224,41.5863,232300.0],["2014-02-28",41.6573,42.2681,41.5792,41.7923,211000.0],["2014-03-03",41.4513,41.5437,41.0749,41.2667,209500.0],["2014-03-04",41.6005,42.19,41.6005,41.9911,221600.0],["2014-03-05",41.9272,42.0125,41.4513,41.7781,226800.0],["2014-03-06",41.9059,42.0622,41.6431,41.7425,166000.0],["2014-03-07",42.0835,42.1119,41.494,41.9414,239400.0],["2014-03-10",42.0551,42.4102,41.7781,42.3747,193100.0],["2014-03-11",42.4386,42.5451,41.9414,42.1545,177100.0],["2014-03-12",41.8758,42.6477,41.8758,42.5905,230200.0],["2014-03-13",42.7835,42.8978,42.1759,42.4547,240300.0],["2014-03-14",42.4118,42.9264,42.4118,42.6405,207900.0],["2014-03-17",42.8549,43.0908,42.712,42.8692,150500.0],["2014-03-18",42.9621,43.441,42.8692,42.9907,340000.0],["2014-03-19",43.1122,43.3267,42.5119,42.6334,149800.0],["2014-03-20",42.6334,43.005,42.3904,42.812,124700.0],["2014-03-21",42.9836,43.4839,42.9264,42.9621,218300.0],["2014-03-24",43.2051,43.6054,43.0694,43.3838,205200.0],["2014-03-25",43.4696,43.5554,43.1337,43.3124,131700.0],["2014-03-26",43.6125,43.8269,43.2123,43.248,206800.0],["2014-03-27",43.2337,43.2337,42.6691,42.7978,188900.0],["2014-03-28",42.8406,43.4768,42.712,43.198,168100.0],["2014-03-31",43.4839,43.9628,43.0979,43.9127,196200.0],["2014-04-01",44.1414,44.2201,43.6983,44.1057,193500.0],["2014-04-02",44.17,44.5059,44.0557,44.3701,186100.0],["2014-04-03",44.4988,44.5631,43.6983,44.0628,315300.0],["2014-04-04",44.2415,44.3201,43.2838,43.4053,119500.0],["2014-04-07",43.2981,43.2981,42.3618,42.5905,210900.0],["2014-04-08",42.569,42.762,42.226,42.4118,138700.0],["2014-04-09",42.6262,43.1051,42.1474,43.0693,187000.0],["2014-04-10",42.8978,43.1194,42.1759,42.1831,182100.0],["2014-04-11",41.8901,42.2974,41.5827,41.6971,170200.0],["2014-04-14",42.1331,42.3046,41.6399,41.9973,132500.0],["2014-04-15",42.0759,42.2903,41.2754,41.6185,240800.0],["2014-04-16",41.9401,42.1831,41.6399,42.0902,102200.0],["2014-04-17",42.083,42.2474,41.8186,41.9615,107900.0],["2014-04-21",41.9615,41.9615,41.3754,41.6613,189900.0],["2014-04-22",41.8186,42.1831,41.6756,41.9901,237100.0],["2014-04-23",42.0116,42.6691,41.9186,42.5547,256400.0],["2014-04-24",42.8478,43.1623,42.6477,42.8835,181200.0],["2014-04-25",42.7477,42.8764,41.8757,42.0258,218400.0],["2014-04-28",42.2331,42.276,41.2396,41.6185,224600.0],["2014-04-29",41.79,42.0687,41.5327,41.8186,166700.0],["2014-04-30",42.226,42.5047,40.6536,41.7757,270000.0],["2014-05-01",41.8472,42.7477,41.7543,42.6405,215200.0],["2014-05-02",42.6834,43.1122,42.3761,42.519,108500.0],["2014-05-05",42.2045,42.3332,41.8543,42.1974,272500.0],["2014-05-06",41.9758,42.3046,41.84,41.983,156800.0],["2014-05-07",42.1188,42.4189,41.8186,42.3975,187100.0],["2014-05-08",42.3475,43.0408,42.2903,42.6691,186600.0],["2014-05-09",42.5119,43.1551,42.2403,43.0693,187900.0],["2014-05-12",43.3409,43.7555,43.0622,43.6983,160800.0],["2014-05-13",43.7055,43.9127,43.5697,43.6697,182800.0],["2014-05-14",43.6125,43.7984,43.1837,43.2337,105200.0],["2014-05-15",43.2266,43.2266,42.1331,42.4761,126200.0],["2014-05-16",42.5405,42.5405,42.0044,42.3117,138600.0],["2014-05-19",42.1259,42.6548,42.0973,42.519,117900.0],["2014-05-20",42.6119,42.7549,42.1045,42.5691,120100.0],["2014-05-21",42.6334,43.2052,42.5905,43.0836,194300.0],["2014-05-22",43.0693,43.8269,43.0622,43.6626,141500.0],["2014-05-23",43.5911,43.5911,43.3338,43.3838,173000.0],["2014-05-27",43.5554,43.9056,43.4267,43.6268,119800.0],["2014-05-28",43.6769,43.6769,43.2766,43.2909,180200.0],["2014-05-29",43.3481,43.5983,43.3195,43.391,131200.0],["2014-05-30",43.3838,43.5625,42.8978,42.9193,134600.0],["2014-06-02",42.9764,43.2695,42.6477,43.1623,108100.0],["2014-06-03",42.8121,43.2695,42.7263,43.0979,144400.0],["2014-06-04",43.1051,43.8841,43.1051,43.8627,103100.0],["2014-06-05",43.927,44.4345,43.6554,44.3559,58100.0],["2014-06-06",44.3987,44.9562,44.17,44.7204,112100.0],["2014-06-09",44.6918,44.9705,44.4702,44.5989,66000.0],["2014-06-10",44.5345,44.6775,44.2844,44.5345,100100.0],["2014-06-11",44.1031,44.4483,43.9737,44.3332,86600.0],["2014-06-12",44.2613,44.9875,44.1535,44.8725,176000.0],["2014-06-13",45.0738,45.5843,44.7574,44.7718,288900.0],["2014-06-16",44.9516,45.0019,44.5993,44.9228,217600.0],["2014-06-17",45.0306,45.4764,44.9012,45.3542,281200.0],["2014-06-18",45.4189,45.6993,45.2679,45.6705,135800.0],["2014-06-19",45.8143,45.951,45.4477,45.9006,137000.0],["2014-06-20",46.0157,46.2026,45.5771,45.8862,243900.0],["2014-06-23",46.0085,46.2745,45.8431,45.8862,205700.0],["2014-06-24",45.7065,46.2242,45.7065,45.764,190300.0],["2014-06-25",45.7496,46.1235,45.7424,46.0157,183500.0],["2014-06-26",46.0013,46.0013,45.5124,45.6921,144000.0],["2014-06-27",45.6705,46.0588,45.5483,45.6562,566600.0],["2014-06-30",45.6849,45.7137,45.1888,45.4045,327600.0],["2014-07-01",45.5555,46.3176,45.5555,45.8862,240300.0],["2014-07-02",45.7496,45.915,45.1097,45.2751,166000.0],["2014-07-03",45.4908,45.8072,45.4549,45.5196,102100.0],["2014-07-07",45.3542,45.3686,44.8006,45.081,142500.0],["2014-07-08",45.0378,45.196,44.5489,45.1457,227200.0],["2014-07-09",45.1672,45.347,44.6783,45.1313,160200.0],["2014-07-10",44.513,45.045,44.2901,45.0306,173700.0],["2014-07-11",45.0091,45.1097,44.743,44.9444,97200.0],["2014-07-14",45.2895,45.5986,44.9659,45.5124,182100.0],["2014-07-15",45.5986,45.7784,45.4117,45.6705,133100.0],["2014-07-16",45.9222,45.9222,45.0091,45.232,200300.0],["2014-07-17",45.045,45.3901,44.4483,44.5417,96300.0],["2014-07-18",44.6927,45.2463,44.4698,45.2463,132600.0],["2014-07-21",45.1744,45.5339,44.9444,45.3614,156900.0],["2014-07-22",45.1313,45.1385,44.6208,44.9372,264600.0],["2014-07-23",45.0738,45.1097,44.9084,45.0163,175400.0],["2014-07-24",45.1241,45.2104,44.8868,45.1025,145900.0],["2014-07-25",44.9659,45.0594,44.3045,44.3835,166000.0],["2014-07-28",44.3907,44.4195,43.9737,44.1103,289000.0],["2014-07-29",44.1103,44.3979,43.2907,43.3698,296700.0],["2014-07-30",43.492,43.6142,42.7083,42.8665,277800.0],["2014-07-31",42.5645,42.7442,41.5579,41.5651,317200.0],["2014-08-01",43.0606,43.9018,42.5861,43.5207,569800.0],["2014-08-04",43.5279,43.7077,43.1325,43.3338,312200.0],["2014-08-05",43.0318,43.5711,43.0174,43.0462,207100.0],["2014-08-06",42.9312,43.3769,42.8593,43.1972,202400.0],["2014-08-07",43.3985,43.3985,42.8737,43.1325,213800.0],["2014-08-08",43.1037,43.7221,43.0175,43.7077,242100.0],["2014-08-11",43.8874,44.4339,43.7508,44.3045,200300.0],["2014-08-12",44.1966,44.6783,44.1966,44.3548,157600.0],["2014-08-13",44.5992,44.8437,44.4914,44.5561,184500.0],["2014-08-14",44.5921,44.7718,44.4483,44.5561,190500.0],["2014-08-15",44.8437,44.8653,44.326,44.7143,259200.0],["2014-08-18",44.9947,45.2967,44.8221,45.2032,171800.0],["2014-08-19",45.2895,45.5411,45.2248,45.3326,150900.0],["2014-08-20",45.3326,45.5843,45.1097,45.1601,190700.0],["2014-08-21",45.1097,45.5483,45.0522,45.4836,123600.0],["2014-08-22",45.4549,45.6706,45.0666,45.2248,118400.0],["2014-08-25",45.5052,45.5052,45.2607,45.4261,178400.0],["2014-08-26",45.5195,45.8071,45.3901,45.6849,108900.0],["2014-08-27",45.8072,45.8575,45.5339,45.7209,272300.0],["2014-08-28",45.7209,45.9222,45.5699,45.5915,167200.0],["2014-08-29",45.6346,45.6993,45.3686,45.6202,224000.0],["2014-09-02",45.5771,45.8934,45.5196,45.7281,446300.0],["2014-09-03",46.0157,46.0157,45.4189,45.5555,221300.0],["2014-09-04",45.6993,45.6993,44.743,44.9156,281600.0],["2014-09-05",44.8725,44.8725,44.2613,44.2973,307200.0],["2014-09-08",44.362,44.5992,44.1966,44.2901,315100.0],["2014-09-09",44.1247,44.2397,43.643,43.8731,374900.0],["2014-09-10",43.7718,44.2854,43.4897,44.2275,406600.0],["2014-09-11",44.0177,44.4879,43.9888,44.2637,339700.0],["2014-09-12",44.0828,44.5964,43.9743,44.2203,370900.0],["2014-09-15",44.3071,45.1679,44.2275,44.9364,377500.0],["2014-09-16",44.9003,45.1462,44.6254,45.0232,274400.0],["2014-09-17",45.0305,45.1968,44.8279,44.8786,138100.0],["2014-09-18",45.0666,45.2041,44.893,45.1824,146000.0],["2014-09-19",45.2475,45.3198,45.0956,45.1607,326700.0],["2014-09-22",45.0739,45.2692,44.8134,45.0666,213400.0],["2014-09-23",44.9292,45.0666,44.553,44.5747,176600.0],["2014-09-24",44.6832,45.2402,44.4662,45.0739,214000.0],["2014-09-25",45.1896,45.1896,44.2926,44.4518,229100.0],["2014-09-26",44.4301,45.4139,44.2348,45.3488,236000.0],["2014-09-29",44.8569,45.3271,44.4445,44.6254,245300.0],["2014-09-30",44.5747,44.7122,44.1552,44.4301,232700.0],["2014-10-01",44.4084,44.9147,44.1262,44.242,423200.0],["2014-10-02",44.213,44.5313,43.8948,44.1696,237400.0],["2014-10-03",44.4879,45.0015,44.4373,44.8496,229800.0],["2014-10-06",45.0377,45.0377,44.4156,44.4373,224600.0],["2014-10-07",44.2058,44.799,44.0828,44.3071,295600.0],["2014-10-08",44.2926,44.7556,44.0539,44.6833,363500.0],["2014-10-09",44.5386,44.8135,44.1118,44.4301,313800.0],["2014-10-10",44.3722,45.0956,44.0322,44.0394,227300.0],["2014-10-13",44.0467,44.4879,43.7284,43.7718,186600.0],["2014-10-14",43.9888,44.2999,43.7718,44.0322,219700.0],["2014-10-15",43.6126,44.3433,43.251,44.1118,259400.0],["2014-10-16",43.3812,44.6254,43.2076,44.5024,270500.0],["2014-10-17",44.9798,45.1751,44.6181,44.8858,205300.0],["2014-10-20",44.8713,45.11,44.5747,45.0811,258700.0],["2014-10-21",45.2547,46.2241,45.2113,46.0938,211300.0],["2014-10-22",46.2964,46.5785,46.0287,46.1155,169300.0],["2014-10-23",46.5423,46.6002,46.224,46.3398,184700.0],["2014-10-24",46.2602,46.5496,46.2602,46.3904,215800.0],["2014-10-27",46.3543,46.7593,46.2964,46.5785,236200.0],["2014-10-28",46.8823,47.244,46.6653,47.1717,334800.0],["2014-10-29",47.1138,47.2151,46.4989,46.6798,367100.0],["2014-10-30",47.027,48.3797,46.8389,47.3019,403600.0],["2014-10-31",47.6636,48.5895,47.4972,48.4231,374000.0],["2014-11-03",48.5027,48.9295,48.1916,48.8861,276700.0],["2014-11-04",49.0018,49.5082,49.0018,49.4648,175600.0],["2014-11-05",49.7469,50.2822,49.7469,50.1592,296400.0],["2014-11-06",50.058,50.3401,49.9133,49.9856,243200.0],["2014-11-07",49.9856,50.1592,49.8843,50.0218,249900.0],["2014-11-10",50.0218,50.2461,49.4793,50.0797,283100.0],["2014-11-11",50.0797,50.2388,49.8988,50.0869,220900.0],["2014-11-12",49.9639,50.2026,49.7324,50.1665,116400.0],["2014-11-13",50.1665,50.1882,49.9205,50.0652,206600.0],["2014-11-14",49.9856,50.2388,49.6601,49.9133,124900.0],["2014-11-17",49.9784,50.0869,49.6818,50.029,161700.0],["2014-11-18",50.2677,50.615,50.1086,50.4703,236600.0],["2014-11-19",50.4992,50.615,50.0797,50.5643,131500.0],["2014-11-20",50.3329,51.1286,50.3329,51.1069,213500.0],["2014-11-21",51.4107,51.5192,50.8682,50.9694,207800.0],["2014-11-24",51.2154,51.7145,51.0273,51.635,139600.0],["2014-11-25",51.7073,51.7073,51.2805,51.6277,203200.0],["2014-11-26",51.5843,51.8954,51.5554,51.823,153200.0],["2014-11-28",51.8303,52.3294,51.5047,51.5626,53800.0],["2014-12-01",51.3601,51.6132,51.1069,51.1286,118400.0],["2014-12-02",51.1069,51.5843,50.9984,51.5554,114900.0],["2014-12-03",51.6856,51.9821,51.5988,51.8447,91300.0],["2014-12-04",51.7217,52.04,51.4107,52.0038,103300.0],["2014-12-05",52.286,52.4379,51.9243,52.1847,142500.0],["2014-12-08",52.1413,53.2336,52.1413,53.0238,208500.0],["2014-12-09",52.5392,52.7489,51.9171,52.3294,207800.0],["2014-12-10",51.6277,52.0183,50.7814,50.926,262100.0],["2014-12-11",51.1443,51.7919,51.1443,51.4936,163200.0],["2014-12-12",51.1734,51.399,50.1839,50.2348,156300.0],["2014-12-15",50.5695,50.7514,49.2598,49.8637,181600.0],["2014-12-16",49.5363,50.2784,49.4198,49.8346,263000.0],["2014-12-17",50.0893,50.5768,49.4926,50.4676,224900.0],["2014-12-18",51.1079,51.1952,50.5695,51.1952,138100.0],["2014-12-19",51.1152,51.2316,50.2493,50.2493,657600.0],["2014-12-22",50.504,51.1953,50.504,51.1807,198100.0],["2014-12-23",51.4135,52.1266,51.3335,52.112,204100.0],["2014-12-24",52.1193,52.4031,51.8574,52.374,97800.0],["2014-12-26",52.5559,52.6868,52.2139,52.4613,122300.0],["2014-12-29",52.505,53.1234,52.0757,52.5268,160000.0],["2014-12-30",52.454,52.7014,52.2576,52.5341,68000.0],["2014-12-31",52.6651,52.7524,51.8574,51.8938,175200.0],["2015-01-02",52.0174,52.1775,50.9988,51.4208,114400.0],["2015-01-05",51.1661,51.2898,50.0674,50.373,208100.0],["2015-01-06",50.5695,50.7951,49.3689,49.609,146700.0],["2015-01-07",49.9729,50.4895,49.5508,50.4385,150200.0],["2015-01-08",50.6714,51.6464,50.6714,51.2535,332400.0],["2015-01-09",51.2462,51.5445,50.3512,50.6423,170500.0],["2015-01-12",50.6495,50.6495,49.9947,50.3949,169300.0],["2015-01-13",50.8096,51.9883,50.584,51.188,229700.0],["2015-01-14",50.5404,51.2462,50.3294,50.6277,127600.0],["2015-01-15",50.7732,51.0716,50.0238,50.5622,117100.0],["2015-01-16",50.4967,51.3117,50.4967,51.2462,117200.0],["2015-01-20",51.399,51.6318,50.3148,50.6714,151900.0],["2015-01-21",50.5695,50.8169,50.0893,50.7368,118100.0],["2015-01-22",51.0788,51.9301,50.7077,51.9156,188200.0],["2015-01-23",51.8428,52.032,51.3553,51.7555,108300.0],["2015-01-26",51.7482,52.1702,51.3189,52.1484,132900.0],["2015-01-27",51.6609,52.1994,51.5154,51.7919,95700.0],["2015-01-28",52.0902,52.0902,50.8896,50.9333,101400.0],["2015-01-29",51.0352,51.4281,50.4676,51.3262,110900.0],["2015-01-30",50.7732,51.0788,50.1839,50.2057,130800.0],["2015-02-02",50.293,50.9842,49.7837,50.8023,189400.0],["2015-02-03",51.0352,52.1557,50.6495,52.112,140200.0],["2015-02-04",51.821,52.6432,51.6318,52.4031,162700.0],["2015-02-05",52.3085,53.4582,51.8065,53.3708,187800.0],["2015-02-06",53.1307,53.3926,51.8937,52.2721,214700.0],["2015-02-09",52.243,52.243,51.6755,51.8137,99400.0],["2015-02-10",52.1775,52.3376,51.7046,52.3376,142300.0],["2015-02-11",52.3085,52.9052,52.0684,52.4831,107000.0],["2015-02-12",52.6577,53.1744,52.2867,52.9852,124800.0],["2015-02-13",52.9706,52.9706,52.2721,52.585,138700.0],["2015-02-17",52.4322,52.9342,51.9956,52.2284,214700.0],["2015-02-18",52.1339,52.1339,51.3917,51.8064,276500.0],["2015-02-19",51.6391,51.8574,51.348,51.8283,133900.0],["2015-02-20",51.7191,52.0684,51.1952,52.0102,208300.0],["2015-02-23",52.0102,52.0829,51.5736,52.0757,247600.0],["2015-02-24",51.9883,52.2503,51.7337,51.8865,133400.0],["2015-02-25",51.901,52.0611,51.5809,51.7482,155900.0],["2015-02-26",51.6828,51.8356,51.4063,51.5591,73500.0],["2015-02-27",51.479,51.7628,51.0715,51.1079,120800.0],["2015-03-02",51.0133,51.6536,51.0133,51.2025,159900.0],["2015-03-03",51.1007,51.5882,50.7878,51.5882,240500.0],["2015-03-04",51.6245,51.6245,50.6422,50.7878,144500.0],["2015-03-05",50.9479,51.1007,50.5768,50.8387,140800.0],["2015-03-06",50.7296,51.0934,50.2348,50.293,164300.0],["2015-03-09",50.4822,50.9624,50.4822,50.8096,108700.0],["2015-03-10",50.4385,50.4385,49.6891,49.7109,147000.0],["2015-03-11",49.7694,50.4795,49.5864,50.3917,218200.0],["2015-03-12",50.5308,51.5922,50.5308,51.4458,126200.0],["2015-03-13",51.3726,51.4604,50.6332,51.0651,132500.0],["2015-03-16",51.4092,51.9728,51.336,51.8484,149200.0],["2015-03-17",51.6654,52.4193,51.4384,52.3388,164400.0],["2015-03-18",52.2437,52.8732,51.9582,52.5657,163100.0],["2015-03-19",52.4486,52.5291,51.9509,52.229,188900.0],["2015-03-20",52.6536,53.1806,52.229,53.0855,463000.0],["2015-03-23",53.0782,53.3344,52.8952,53.0196,167900.0],["2015-03-24",52.9244,53.1953,52.7561,52.9537,142500.0],["2015-03-25",53.1294,53.2319,52.4559,52.595,311900.0],["2015-03-26",52.3095,52.4779,51.9069,51.9362,198600.0],["2015-03-27",51.9728,51.9948,51.5702,51.8557,193100.0],["2015-03-30",52.2364,53.2392,52.2071,52.9171,200300.0],["2015-03-31",52.8219,53.1733,52.5291,53.1294,279500.0],["2015-04-01",53.1587,53.3856,52.4413,52.8439,176400.0],["2015-04-02",52.8732,53.1074,52.434,52.6609,169300.0],["2015-04-06",52.6463,54.1615,52.5804,53.8834,343000.0],["2015-04-07",53.7809,54.1396,52.778,52.7854,141100.0],["2015-04-08",52.8878,53.1733,52.7048,52.9537,241800.0],["2015-04-09",52.9464,53.2685,52.1119,52.3388,200900.0],["2015-04-10",52.2583,52.6755,52.1851,52.3461,158200.0],["2015-04-13",52.4047,53.2392,52.2583,53.188,110300.0],["2015-04-14",53.188,53.4368,52.6902,52.8952,98000.0],["2015-04-15",52.9537,53.4588,52.5364,52.5438,206900.0],["2015-04-16",52.4486,52.7927,52.2949,52.4633,140600.0],["2015-04-17",52.2144,52.3461,51.5116,51.5263,171900.0],["2015-04-20",51.6727,52.1631,51.6727,51.7679,136500.0],["2015-04-21",51.8703,52.068,51.3506,51.4238,133000.0],["2015-04-22",51.2335,51.5336,50.9114,51.519,176400.0],["2015-04-23",51.5043,52.0094,51.2847,51.68,121400.0],["2015-04-24",51.68,51.68,51.4458,51.4824,127200.0],["2015-04-27",51.4824,51.5922,50.4722,50.5747,299800.0],["2015-04-28",50.4649,51.5263,50.4649,51.4019,117600.0],["2015-04-29",51.1749,51.5849,51.0724,51.2262,121100.0],["2015-04-30",50.9993,51.3799,50.1794,50.194,231000.0],["2015-05-01",50.7064,53.4954,50.3258,53.2904,568400.0],["2015-05-04",53.6564,53.6564,52.4706,52.4925,356600.0],["2015-05-05",52.8585,52.8585,51.2408,51.6727,217500.0],["2015-05-06",51.8777,51.8777,51.0505,51.7752,176700.0],["2015-05-07",51.6507,52.0021,51.5336,51.8264,167900.0],["2015-05-08",52.412,52.412,51.8777,52.0241,103500.0],["2015-05-11",51.9289,52.1046,51.6434,52.0753,182500.0],["2015-05-12",51.7093,51.7459,51.2554,51.4604,169800.0],["2015-05-13",51.5263,51.6873,51.2481,51.3726,118500.0],["2015-05-14",51.5189,51.9362,51.2701,51.9216,168000.0],["2015-05-15",51.9801,52.0241,51.2042,51.2554,164000.0],["2015-05-18",51.1603,52.2876,51.153,52.2803,277800.0],["2015-05-19",52.2729,52.2729,51.8923,52.2363,204100.0],["2015-05-20",52.1924,52.6902,52.1558,52.4633,117100.0],["2015-05-21",52.3461,52.5657,51.9582,52.3388,176200.0],["2015-05-22",52.1339,52.4194,51.9948,52.1119,94000.0],["2015-05-26",51.885,51.885,51.3286,51.6141,178600.0],["2015-05-27",51.6141,52.3974,51.4531,52.229,166900.0],["2015-05-28",51.8776,52.4047,51.8776,52.3315,145600.0],["2015-05-29",52.3388,52.5365,51.9143,52.1046,280500.0],["2015-06-01",52.3169,52.6097,52.0167,52.229,120300.0],["2015-06-02",52.1119,52.639,51.9582,52.5584,146900.0],["2015-06-03",52.617,53.5027,52.5218,53.327,201100.0],["2015-06-04",52.9464,53.1221,52.4999,52.7707,149800.0],["2015-06-05",52.9537,52.9537,52.6097,52.8366,157100.0],["2015-06-08",52.7341,53.0489,52.4999,52.5584,139200.0],["2015-06-09",52.4706,52.6902,52.3169,52.4999,138100.0],["2015-06-10",52.9637,53.1183,52.279,53.0447,242500.0],["2015-06-11",53.133,53.9428,53.133,53.9355,140900.0],["2015-06-12",52.6545,53.6705,52.6545,53.5527,104100.0],["2015-06-15",53.0373,53.5159,52.8017,53.5159,109800.0],["2015-06-16",53.3612,54.414,53.2066,54.1564,192600.0],["2015-06-17",54.4361,54.7159,54.149,54.3257,226800.0],["2015-06-18",54.5318,54.8116,54.3183,54.6349,226400.0],["2015-06-19",54.7895,55.0104,54.3404,54.4656,174600.0],["2015-06-22",54.414,54.8484,53.5158,54.6717,167300.0],["2015-06-23",54.819,55.1429,54.6275,55.1208,202800.0],["2015-06-24",54.9736,55.0619,54.6349,54.8116,115900.0],["2015-06-25",55.0472,55.0472,54.4582,54.6496,135500.0],["2015-06-26",54.8042,55.1282,54.7012,54.8999,309200.0],["2015-06-29",54.3772,54.5834,53.7809,53.7883,233700.0],["2015-06-30",54.3478,54.8926,54.1564,54.5024,252900.0],["2015-07-01",55.0987,55.8276,55.0914,55.5036,229000.0],["2015-07-02",55.6067,55.7319,55.2754,55.5404,133300.0],["2015-07-06",55.165,57.1601,55.0398,57.0129,512300.0],["2015-07-07",56.9908,56.9908,56.3503,56.8509,309200.0],["2015-07-08",56.689,56.7331,56.0337,56.365,272400.0],["2015-07-09",56.9393,57.1381,55.8865,56.181,166900.0],["2015-07-10",56.7626,57.2043,56.365,57.0865,130500.0],["2015-07-13",57.381,57.7565,57.0497,57.2485,130700.0],["2015-07-14",57.624,58.0215,57.4546,57.7491,164400.0],["2015-07-15",57.7712,58.1393,57.3147,58.1393,191300.0],["2015-07-16",58.2792,58.2792,57.8669,57.9773,150800.0],["2015-07-17",57.9773,57.9847,57.6387,57.9773,123800.0],["2015-07-20",57.9774,58.3528,57.7712,58.1688,192500.0],["2015-07-21",58.0068,58.5148,57.6681,58.0215,197500.0],["2015-07-22",57.9111,58.3307,57.646,57.8154,136300.0],["2015-07-23",57.9037,57.9626,57.3516,57.6092,159700.0],["2015-07-24",57.6681,58.2571,57.3,58.1688,340300.0],["2015-07-27",57.6755,58.0068,57.5945,57.6976,131500.0],["2015-07-28",57.808,58.1761,57.2558,57.4546,212800.0],["2015-07-29",57.646,58.4485,57.4546,58.3749,398600.0],["2015-07-30",59.6338,59.9357,58.1246,59.8768,282000.0],["2015-07-31",59.7222,60.3627,59.2363,59.5234,406100.0],["2015-08-03",59.6191,60.532,59.5234,60.429,261200.0],["2015-08-04",60.51,60.5468,59.8179,60.0903,174400.0],["2015-08-05",60.267,60.4069,59.8768,60.0167,152000.0],["2015-08-06",60.1639,60.4142,59.2289,59.5823,125700.0],["2015-08-07",59.5013,59.9872,59.3025,59.9872,139500.0],["2015-08-10",60.2302,60.5909,60.0608,60.1345,183200.0],["2015-08-11",59.5897,60.4952,59.4645,59.678,357100.0],["2015-08-12",59.5749,59.6707,58.662,59.2584,270800.0],["2015-08-13",59.1921,59.921,59.1774,59.6117,280500.0],["2015-08-14",59.5455,60.4437,59.5308,60.4437,140300.0],["2015-08-17",60.1271,60.8781,59.9725,60.8118,166500.0],["2015-08-18",60.7676,61.0032,60.0461,60.9738,145200.0],["2015-08-19",60.6572,61.3124,60.2596,60.8339,204200.0],["2015-08-20",60.2964,60.694,59.9725,59.9872,254900.0],["2015-08-21",59.678,59.7958,58.6694,58.6768,277400.0],["2015-08-24",55.8055,57.2338,55.5773,56.2399,377800.0],["2015-08-25",57.3221,57.5062,55.7319,55.7613,251100.0],["2015-08-26",56.7184,57.3663,56.0484,57.1454,250700.0],["2015-08-27",57.6239,58.1687,57.2706,57.8227,295000.0],["2015-08-28",57.6019,58.1025,57.3221,57.6534,186000.0],["2015-08-31",57.5798,58.3086,57.2632,58.0878,457800.0],["2015-09-01",57.1086,57.6166,56.6227,56.689,406000.0],["2015-09-02",57.3221,57.8007,56.8583,57.197,326000.0],["2015-09-03",57.4031,58.0141,57.3957,57.6387,178500.0],["2015-09-04",56.9319,57.5209,56.5417,57.3074,269300.0],["2015-09-08",57.8596,59.1921,57.7491,59.1406,237000.0],["2015-09-09",59.7178,59.7252,58.8964,59.0074,253000.0],["2015-09-10",59.2442,59.666,58.8816,59.1184,238400.0],["2015-09-11",58.8002,59.5994,58.667,59.592,202300.0],["2015-09-14",59.666,60.1544,59.296,59.8066,143300.0],["2015-09-15",59.9546,60.6058,59.666,60.5096,148500.0],["2015-09-16",60.3098,60.3098,58.9852,59.3552,720800.0],["2015-09-17",59.4662,59.7178,58.9778,59.1036,386100.0],["2015-09-18",58.3118,58.5634,57.9714,58.038,622800.0],["2015-09-21",58.4598,59.185,58.4598,58.6522,320500.0],["2015-09-22",58.2008,58.6892,58.149,58.4672,207600.0],["2015-09-23",58.4894,59.0592,58.4154,58.852,392900.0],["2015-09-24",58.5708,58.926,58.5042,58.593,246300.0],["2015-09-25",59.0222,59.148,58.2526,58.4302,273400.0],["2015-09-28",58.0824,58.445,57.1352,57.187,297600.0],["2015-09-29",57.2388,57.4904,56.9206,57.4312,250100.0],["2015-09-30",57.89,58.2674,57.3424,57.4978,372900.0],["2015-10-01",57.5126,57.9122,56.4544,57.2758,317000.0],["2015-10-02",56.3804,57.594,56.2398,57.594,308200.0],["2015-10-05",57.8678,58.6596,57.8678,58.5264,232500.0],["2015-10-06",58.3488,58.7484,58.1786,58.5856,451800.0],["2015-10-07",58.5856,59.0518,58.4598,58.7854,343500.0],["2015-10-08",58.6818,59.1554,58.593,59.0814,326000.0],["2015-10-09",59.1406,59.5624,58.5634,58.6078,366000.0],["2015-10-12",58.6744,59.6956,58.6374,59.5402,130500.0],["2015-10-13",59.37,60.036,58.9186,59.2368,175000.0],["2015-10-14",59.3181,59.5771,58.5633,58.6669,151400.0],["2015-10-15",58.9926,59.5994,58.6744,59.5772,175700.0],["2015-10-16",59.8288,60.1692,59.4958,59.6512,184600.0],["2015-10-19",59.5402,59.8732,59.0814,59.8288,377700.0],["2015-10-20",59.9694,60.5466,59.9694,60.4578,147000.0],["2015-10-21",60.6798,60.9832,60.0434,60.0878,148100.0],["2015-10-22",60.4578,61.2348,60.2654,61.183,167300.0],["2015-10-23",61.553,61.9378,60.9684,61.5012,186800.0],["2015-10-26",61.664,61.9082,61.2052,61.664,207900.0],["2015-10-27",61.5382,61.5974,60.4726,60.5614,346300.0],["2015-10-28",60.7908,61.9896,60.3542,61.7898,418100.0],["2015-10-29",62.8998,64.4982,62.2042,63.6472,381500.0],["2015-10-30",63.2919,63.5065,62.3226,62.3448,276700.0],["2015-11-02",62.7666,63.9358,62.2338,63.7878,282700.0],["2015-11-03",63.8322,64.1059,63.2846,63.366,219000.0],["2015-11-04",63.4991,63.8543,62.8627,63.1809,226600.0],["2015-11-05",63.1884,63.736,63.0034,63.3882,131000.0],["2015-11-06",63.7137,63.9653,63.0033,63.6175,181800.0],["2015-11-09",63.588,63.6324,63.0552,63.1884,168600.0],["2015-11-10",63.1736,63.8988,62.3892,63.8988,167800.0],["2015-11-11",64.18,64.6905,63.884,64.069,212800.0],["2015-11-12",62.9959,63.4917,61.8489,61.8563,215500.0],["2015-11-13",61.7454,62.1376,61.2792,61.6048,289000.0],["2015-11-16",61.5086,62.441,61.3828,62.4262,191800.0],["2015-11-17",62.4558,63.292,62.3596,62.4558,179200.0],["2015-11-18",62.7295,62.9145,62.2929,62.8849,346000.0],["2015-11-19",62.9219,63.6693,62.8701,63.3437,216300.0],["2015-11-20",63.6768,63.7656,62.515,62.5742,325100.0],["2015-11-23",62.626,63.1736,62.367,62.7148,425700.0],["2015-11-24",62.4262,62.8702,62.1524,62.7074,226400.0],["2015-11-25",62.8258,63.1292,62.2782,62.3078,103700.0],["2015-11-27",62.2634,62.8258,62.1154,62.626,88000.0],["2015-11-30",62.7962,63.033,62.4558,62.6038,186000.0],["2015-12-01",62.7296,63.0034,62.5002,62.8554,170500.0],["2015-12-02",62.8258,62.9442,62.404,62.4558,143500.0],["2015-12-03",62.6777,62.7444,61.4716,61.6788,140600.0],["2015-12-04",61.7676,62.8258,61.4864,62.7814,132400.0],["2015-12-07",63.4104,64.2318,62.3522,62.6334,216600.0],["2015-12-08",62.4114,62.737,61.5974,62.4188,223400.0],["2015-12-09",62.2338,62.6408,60.924,61.0868,186100.0],["2015-12-10",61.2274,61.2274,60.6724,60.8426,296800.0],["2015-12-11",60.2505,60.6575,59.555,59.9027,177400.0],["2015-12-14",59.8584,60.295,59.296,59.7252,236100.0],["2015-12-15",60.1692,60.5984,60.1026,60.48,232800.0],["2015-12-16",60.8,61.0977,59.6763,60.7405,222500.0],["2015-12-17",60.9563,61.1795,59.8772,59.9963,179000.0],["2015-12-18",59.9962,59.9962,58.7162,58.746,424900.0],["2015-12-21",58.746,59.1776,58.1507,59.0958,319600.0],["2015-12-22",59.2967,60.9116,59.0958,60.5842,254200.0],["2015-12-23",60.8595,61.3655,60.5842,61.2837,428100.0],["2015-12-24",61.2167,61.4325,60.6735,61.2093,72000.0],["2015-12-28",60.8521,61.693,60.6214,61.5069,155000.0],["2015-12-29",61.8344,62.3851,61.559,62.1097,82600.0],["2015-12-30",62.0725,62.3628,61.4846,61.6037,114900.0],["2015-12-31",61.373,61.6335,60.5321,60.5321,125700.0],["2016-01-04",60.0632,60.2716,58.7981,59.4455,247600.0],["2016-01-05",59.4456,60.6809,59.2149,60.547,219500.0],["2016-01-06",59.7581,60.3311,59.3488,59.5944,232700.0],["2016-01-07",58.6418,59.1776,58.0316,58.0316,297400.0],["2016-01-08",58.3367,58.7014,57.6297,57.7265,258000.0],["2016-01-11",57.9497,58.9321,57.9423,58.6269,200200.0],["2016-01-12",59.1107,59.5497,58.24,58.7683,176600.0],["2016-01-13",59.0511,59.3786,57.2279,57.3097,193500.0],["2016-01-14",57.4288,58.9767,57.2874,58.5451,189800.0],["2016-01-15",57.5851,58.1432,57.0195,57.5627,285900.0],["2016-01-19",58.1209,58.5079,57.7562,58.1656,207800.0],["2016-01-20",57.4288,57.8753,56.1042,57.2279,222300.0],["2016-01-21",57.2502,58.0911,57.0195,57.4437,238900.0],["2016-01-22",58.1804,58.4483,57.8381,58.2921,185800.0],["2016-01-25",58.1432,58.1879,57.4139,57.4809,191800.0],["2016-01-26",57.7413,59.2893,57.7413,58.8204,221200.0],["2016-01-27",58.5674,59.706,58.2251,58.4186,206200.0],["2016-01-28",59.0214,59.3265,58.746,59.133,143600.0],["2016-01-29",59.3116,60.6437,59.0139,60.6437,302100.0],["2016-02-01",60.0632,60.9414,59.9367,60.4949,187100.0],["2016-02-02",60.0037,60.2269,59.6614,59.7656,141400.0],["2016-02-03",60.2642,60.6883,58.9767,60.6437,199100.0],["2016-02-04",60.3758,60.7032,58.4632,59.3414,245200.0],["2016-02-05",59.9367,60.6734,58.7162,60.2939,218200.0],["2016-02-08",59.4381,60.5395,58.9246,60.5097,300700.0],["2016-02-09",59.9293,60.986,59.5646,60.1972,230700.0],["2016-02-10",60.3386,61.5367,60.2046,60.8595,294200.0],["2016-02-11",59.8176,60.5767,58.7386,58.947,203400.0],["2016-02-12",59.5423,61.0381,59.4828,60.8595,253700.0],["2016-02-16",61.4027,61.6409,60.3832,60.8893,177300.0],["2016-02-17",61.0605,61.3432,60.7107,60.8967,152900.0],["2016-02-18",61.0381,61.6632,60.7404,61.5962,141600.0],["2016-02-19",61.2614,62.6381,61.0976,62.1246,213800.0],["2016-02-22",62.5562,63.2335,62.2735,62.5637,249900.0],["2016-02-23",62.2288,62.5116,61.4697,61.5739,248200.0],["2016-02-24",60.9935,62.653,60.9786,62.3107,289600.0],["2016-02-25",62.3702,63.2781,61.8047,63.2112,310000.0],["2016-02-26",63.3451,63.5683,62.1321,62.333,324100.0],["2016-02-29",62.1097,62.6976,61.6855,61.7302,175500.0],["2016-03-01",62.1916,63.3227,61.9237,63.2781,244100.0],["2016-03-02",63.0995,63.3525,62.5414,63.3302,144100.0],["2016-03-03",63.1665,63.6427,62.5786,63.5981,212900.0],["2016-03-04",63.5758,63.9256,62.8465,63.7097,209200.0],["2016-03-07",63.4195,63.8437,63.0921,63.68,139900.0],["2016-03-08",63.3004,63.8883,63.1069,63.3004,146600.0],["2016-03-09",63.5773,63.8766,63.0535,63.4052,148400.0],["2016-03-10",63.5848,64.2432,62.9263,63.3528,228300.0],["2016-03-11",63.7943,64.4752,63.495,64.2133,120800.0],["2016-03-14",64.0262,64.6024,63.5549,63.682,149300.0],["2016-03-15",63.3753,64.1385,63.1059,63.8467,261600.0],["2016-03-16",63.712,64.4826,63.5997,64.3105,173000.0],["2016-03-17",64.4602,65.2907,64.1085,65.1785,161900.0],["2016-03-18",65.0962,65.171,64.4527,64.55,643400.0],["2016-03-21",64.5275,64.8044,64.303,64.5051,200300.0],["2016-03-22",64.4452,65.4254,64.3255,64.9615,202200.0],["2016-03-23",64.8792,65.4329,64.6922,65.1037,237500.0],["2016-03-24",64.8942,64.8942,63.7793,64.1459,189400.0],["2016-03-28",65.7621,66.6749,65.0513,66.66,375800.0],["2016-03-29",66.5927,67.2212,66.443,66.8546,395600.0],["2016-03-30",67.1239,68.2014,66.9219,67.8497,407300.0],["2016-03-31",67.5354,68.1265,67.311,67.5055,241000.0],["2016-04-01",67.1389,68.3136,66.9892,68.2014,164900.0],["2016-04-04",68.2986,68.2986,67.4456,67.6551,111200.0],["2016-04-05",67.3558,67.5429,66.8545,67.0341,221600.0],["2016-04-06",66.9518,67.1613,66.5702,66.9219,171100.0],["2016-04-07",66.6151,66.7273,66.0315,66.2634,195600.0],["2016-04-08",66.6226,66.7947,65.8968,66.1213,202500.0],["2016-04-11",66.1886,66.6226,65.9417,65.9791,128400.0],["2016-04-12",65.9716,66.1512,65.5152,65.7397,254700.0],["2016-04-13",66.1362,66.3981,65.6199,66.2559,162400.0],["2016-04-14",66.226,66.458,65.8295,66.1587,156000.0],["2016-04-15",66.1063,66.7872,65.792,66.4131,208300.0],["2016-04-18",66.226,66.7198,66.1736,66.6525,135800.0],["2016-04-19",66.8396,67.3035,66.3906,66.5552,155100.0],["2016-04-20",66.7722,66.8171,65.994,66.2185,171600.0],["2016-04-21",65.9567,65.9642,64.2657,64.3405,264700.0],["2016-04-22",64.5575,64.8568,64.2956,64.565,326900.0],["2016-04-25",64.4527,64.8044,64.1085,64.8044,186100.0],["2016-04-26",64.8044,65.186,64.0786,64.3255,223500.0],["2016-04-27",64.4826,64.8717,64.348,64.7745,487800.0],["2016-04-28",64.4527,65.1187,64.2133,64.3854,280000.0],["2016-04-29",64.3704,64.4677,63.7419,64.1684,224400.0],["2016-05-02",64.348,64.8493,63.884,64.737,293900.0],["2016-05-03",64.2432,64.9166,63.8616,64.8193,142000.0],["2016-05-04",64.3479,64.7894,64.0636,64.3629,177700.0],["2016-05-05",58.19,65.62,58.19,64.0113,273500.0],["2016-05-06",63.5922,63.8317,62.9338,63.3304,351900.0],["2016-05-09",63.4127,63.9813,63.061,63.7718,237900.0],["2016-05-10",64.131,64.7146,63.9514,64.6472,287600.0],["2016-05-11",64.565,65.0289,64.4078,64.5126,242900.0],["2016-05-12",64.7146,65.0812,64.2656,64.939,161000.0],["2016-05-13",64.9166,65.3281,64.5649,64.7745,222900.0],["2016-05-16",64.6772,65.4703,64.6772,65.2608,207700.0],["2016-05-17",65.0737,65.373,63.9065,64.1385,231400.0],["2016-05-18",64.0262,64.954,63.8167,64.5724,310800.0],["2016-05-19",64.3255,64.7894,63.8092,64.4153,146100.0],["2016-05-20",64.7745,65.5152,64.3854,65.0663,375200.0],["2016-05-23",64.9839,65.0663,64.1983,64.2656,139300.0],["2016-05-24",64.4228,65.2683,64.4228,65.171,212400.0],["2016-05-25",65.3207,65.3955,64.6323,64.7819,169100.0],["2016-05-26",64.8792,64.8792,63.9439,64.5724,294800.0],["2016-05-27",64.7296,65.1935,64.4153,65.0737,243000.0],["2016-05-31",65.2084,65.3955,64.4527,64.8568,150900.0],["2016-06-01",64.4228,65.4404,64.2881,65.3581,200200.0],["2016-06-02",65.1261,65.4404,64.6772,65.0588,133800.0],["2016-06-03",64.737,64.737,63.8391,64.4452,140900.0],["2016-06-06",64.5949,64.7221,64.1459,64.1908,126700.0],["2016-06-07",64.2657,64.3629,63.9739,63.9888,119000.0],["2016-06-08",63.8985,64.3424,63.6653,64.2596,227700.0],["2016-06-09",63.9587,64.4402,63.8007,64.1769,148100.0],["2016-06-10",63.8308,64.5229,63.1839,63.4697,183800.0],["2016-06-13",63.4923,63.7556,62.7475,62.8228,179600.0],["2016-06-14",62.8303,62.9281,62.394,62.8002,201500.0],["2016-06-15",62.8529,62.8604,61.9577,62.0404,185100.0],["2016-06-16",61.8072,62.5143,61.431,62.4316,151600.0],["2016-06-17",62.2661,62.2661,61.5138,61.9953,380300.0],["2016-06-20",62.8077,63.0033,62.0554,62.1758,200400.0],["2016-06-21",62.4767,63.1087,62.1683,62.74,287000.0],["2016-06-22",62.8604,63.0785,62.3488,62.5369,471100.0],["2016-06-23",63.1162,63.5374,62.8002,63.4547,308100.0],["2016-06-24",61.1452,62.5143,61.07,61.2505,481800.0],["2016-06-27",60.8969,60.8969,59.9867,60.4907,392900.0],["2016-06-28",60.9947,61.574,60.9947,61.3408,284800.0],["2016-06-29",61.9125,62.2736,61.6868,62.1758,308000.0],["2016-06-30",62.394,63.6578,62.3413,63.6578,294800.0],["2016-07-01",63.5525,63.8308,62.9205,63.229,171000.0],["2016-07-05",62.9055,62.9732,62.5369,62.6798,195800.0],["2016-07-06",62.4692,63.0334,62.2811,62.9657,368000.0],["2016-07-07",62.8529,63.4095,62.394,62.6046,175400.0],["2016-07-08",63.1989,63.214,62.7476,62.9732,241100.0],["2016-07-11",63.056,63.733,62.9657,63.2967,183400.0],["2016-07-12",63.6427,64.1092,63.0936,63.1387,313800.0],["2016-07-13",63.1613,63.8158,63.0108,63.6277,223100.0],["2016-07-14",63.1914,63.9737,63.1538,63.5525,280900.0],["2016-07-15",63.6277,63.7556,62.9808,63.056,270800.0],["2016-07-18",63.0484,63.1237,62.2962,62.3112,350800.0],["2016-07-19",62.4241,62.6046,62.0705,62.5068,415000.0],["2016-07-20",62.6272,62.9883,62.3187,62.3865,222100.0],["2016-07-21",62.4391,62.582,62.0028,62.1081,179400.0],["2016-07-22",62.1232,62.9206,62.1232,62.8905,180500.0],["2016-07-25",62.7024,63.0861,62.7024,62.7852,156100.0],["2016-07-26",62.7851,63.1763,62.3413,62.6798,147500.0],["2016-07-27",62.7476,62.8529,62.4617,62.5971,134500.0],["2016-07-28",62.5971,63.0334,62.5444,62.8604,262000.0],["2016-07-29",62.4767,62.913,61.6868,61.9426,295000.0],["2016-08-01",61.9426,62.1758,61.6116,61.6567,304100.0],["2016-08-02",61.6342,62.221,61.0474,61.0925,236900.0],["2016-08-03",61.1452,61.3258,60.9195,61.0925,248700.0],["2016-08-04",61.0098,61.4687,60.8443,60.8744,134700.0],["2016-08-05",61.2731,61.4762,60.7615,60.8819,187000.0],["2016-08-08",60.8819,61.085,60.7164,60.9195,146500.0],["2016-08-09",60.8593,61.1377,60.5208,60.6261,187300.0],["2016-08-10",60.5434,60.8593,60.4305,60.7841,316900.0],["2016-08-11",60.7766,60.7766,59.776,59.776,349100.0],["2016-08-12",59.6858,59.9641,59.3623,59.3924,189000.0],["2016-08-15",59.43,59.7761,59.0764,59.6632,395100.0],["2016-08-16",59.4751,59.7159,59.0539,59.0689,200700.0],["2016-08-17",59.0162,59.0162,58.2865,58.3918,260200.0],["2016-08-18",58.279,58.7755,58.279,58.753,126400.0],["2016-08-19",58.4671,58.8507,58.3241,58.7078,198000.0],["2016-08-22",58.5423,58.8056,58.4295,58.7229,129000.0],["2016-08-23",59.0162,59.0689,58.753,58.8056,175800.0],["2016-08-24",58.7454,58.8206,58.121,58.2188,258800.0],["2016-08-25",58.0909,58.4972,57.8878,58.3016,255700.0],["2016-08-26",58.3241,58.61,57.8351,58.1887,347300.0],["2016-08-29",58.3467,58.8357,58.3317,58.4596,197900.0],["2016-08-30",58.5047,59.0915,58.5047,59.0539,219000.0],["2016-08-31",59.0539,59.2269,58.6476,58.8282,211200.0],["2016-09-01",58.9185,59.1592,58.2941,58.768,214100.0],["2016-09-02",58.9937,59.2043,58.5273,58.7755,233900.0],["2016-09-06",58.6777,58.6777,58.0834,58.2941,323700.0],["2016-09-07",58.264,58.4445,57.2559,58.4219,714000.0],["2016-09-08",58.3994,58.4746,57.5117,57.5343,354600.0],["2016-09-09",57.0754,57.4665,56.7218,56.7218,413700.0],["2016-09-12",56.7143,57.6245,56.4059,57.5568,319100.0],["2016-09-13",57.1205,57.3161,56.6014,56.9324,262700.0],["2016-09-14",57.1216,57.5001,56.9324,57.0838,373400.0],["2016-09-15",56.9022,57.5909,56.8795,57.3109,400900.0],["2016-09-16",57.2276,57.2579,56.5313,56.554,399300.0],["2016-09-19",56.9022,57.0081,56.2361,56.4026,279200.0],["2016-09-20",56.607,56.8567,56.0696,56.0847,196700.0],["2016-09-21",56.0545,56.6373,56.0545,56.6221,242600.0],["2016-09-22",56.7962,57.5001,56.7432,57.4396,194200.0],["2016-09-23",56.4707,57.3638,56.2966,56.8113,194300.0],["2016-09-26",56.6145,56.7886,56.4102,56.4329,280500.0],["2016-09-27",56.3799,57.2806,56.3496,56.887,330900.0],["2016-09-28",57.1519,57.659,56.8416,57.6439,202100.0],["2016-09-29",57.5531,57.7877,57.099,57.1217,313500.0],["2016-09-30",57.4017,57.4925,57.0384,57.0838,208000.0],["2016-10-03",56.9854,57.0989,56.4556,56.6751,257900.0],["2016-10-04",56.7508,57.1898,56.1907,56.9627,248300.0],["2016-10-05",57.2806,58.3629,57.1368,58.2418,427700.0],["2016-10-06",58.2721,58.2721,57.7272,57.9467,205500.0],["2016-10-07",58.1283,58.9079,58.1283,58.7111,192600.0],["2016-10-10",58.7111,59.3545,58.7111,59.0366,297500.0],["2016-10-11",58.8549,59.0139,58.5067,58.7414,205100.0],["2016-10-12",58.8625,59.5512,58.8625,59.415,179400.0],["2016-10-13",59.0214,59.801,59.0214,59.5437,199600.0],["2016-10-14",59.801,60.0508,59.5891,59.7707,148700.0],["2016-10-17",59.8843,59.8843,59.6042,59.7859,121600.0],["2016-10-18",60.0735,60.1794,59.4982,59.6118,122200.0],["2016-10-19",59.5134,59.9902,59.3923,59.748,126100.0],["2016-10-20",59.4831,59.7404,59.1576,59.5891,411200.0],["2016-10-21",59.3544,59.6799,58.2645,58.6127,259700.0],["2016-10-24",59.1501,59.96,58.8625,58.87,181500.0],["2016-10-25",58.643,58.8852,58.1662,58.5219,155100.0],["2016-10-26",58.5143,58.5824,58.0753,58.098,178000.0],["2016-10-27",58.2494,58.3478,57.1746,57.6742,264600.0],["2016-10-28",57.7726,57.9921,57.0914,57.5379,326800.0],["2016-10-31",57.7574,57.9088,57.432,57.6666,310800.0],["2016-11-01",57.5833,58.0299,56.6297,56.7281,287900.0],["2016-11-02",56.7054,57.1898,56.4632,57.0838,352200.0],["2016-11-03",57.1519,57.3411,56.8038,57.2276,349300.0],["2016-11-04",59.5134,60.5125,58.2948,60.3611,473500.0],["2016-11-07",60.573,60.906,58.976,59.468,443000.0],["2016-11-08",59.4226,59.8389,59.2258,59.4528,318500.0],["2016-11-09",59.3771,61.2012,59.1349,61.0725,310800.0],["2016-11-10",61.4207,62.3517,61.2391,62.2533,355100.0],["2016-11-11",62.0187,62.8512,61.5797,62.821,216300.0],["2016-11-14",63.0859,63.6005,62.8815,63.0934,236600.0],["2016-11-15",63.1464,63.5324,62.5787,63.5324,198700.0],["2016-11-16",63.5778,63.6914,63.1237,63.54,168400.0],["2016-11-17",63.5778,64.3044,63.4946,64.1758,133600.0],["2016-11-18",64.418,64.5618,63.926,64.418,162900.0],["2016-11-21",64.6526,64.6526,64.259,64.5618,115900.0],["2016-11-22",64.8343,65.0462,64.645,64.9402,130700.0],["2016-11-23",65.0916,65.576,64.8721,65.5609,153600.0],["2016-11-25",65.6592,66.0074,65.4322,65.8182,76800.0],["2016-11-28",65.7349,66.015,65.5079,65.5987,180700.0],["2016-11-29",65.7046,66.0301,65.3716,65.8939,131000.0],["2016-11-30",66.2875,66.348,65.5381,65.5381,184500.0],["2016-12-01",65.6592,66.3707,65.6592,66.3707,203900.0],["2016-12-02",66.3631,66.5902,66.0301,66.1966,137800.0],["2016-12-05",66.6962,66.7189,65.9998,66.3329,154000.0],["2016-12-06",66.4388,67.5363,66.4388,67.5363,183000.0],["2016-12-07",67.7482,68.0131,67.5514,67.9753,136700.0],["2016-12-08",67.9753,68.6414,67.8845,68.3159,211100.0],["2016-12-09",68.4824,68.8608,68.1721,68.8533,172100.0],["2016-12-12",68.7398,69.0122,67.7407,68.4673,335400.0],["2016-12-13",68.5656,68.7624,68.2478,68.3613,208800.0],["2016-12-14",68.5668,68.9473,67.722,67.7981,224600.0],["2016-12-15",67.7372,68.3613,67.4023,67.9655,148200.0],["2016-12-16",68.2167,68.9093,68.0873,68.3156,516200.0],["2016-12-19",68.6201,69.1529,68.4603,69.1452,179100.0],["2016-12-20",69.2975,69.7084,68.993,69.6704,172500.0],["2016-12-21",69.6856,69.7997,69.4344,69.5334,110500.0],["2016-12-22",69.2746,69.8226,69.0996,69.7617,99100.0],["2016-12-23",69.6704,69.7998,69.4192,69.7161,76300.0],["2016-12-27",69.8378,70.0053,69.5486,69.5943,83200.0],["2016-12-28",69.8074,69.8074,68.8865,69.0463,151900.0],["2016-12-29",69.0158,69.5029,68.9093,69.1072,192300.0],["2016-12-30",69.1376,69.6171,68.7266,69.267,127700.0],["2017-01-03",69.5029,69.9444,69.0539,69.4268,245900.0],["2017-01-04",69.3051,70.0129,69.2137,69.2366,274900.0],["2017-01-05",68.9397,69.3583,68.6429,68.9778,190500.0],["2017-01-06",68.6049,69.0996,68.5364,68.5364,226700.0],["2017-01-09",68.1558,68.4678,67.3567,67.3871,210100.0],["2017-01-10",67.4023,68.4298,66.9457,67.8057,166600.0],["2017-01-11",67.7448,68.1786,67.4556,67.6763,267100.0],["2017-01-12",66.9381,66.9381,63.8328,63.9546,571900.0],["2017-01-13",64.0535,64.6472,63.7795,64.0459,308600.0],["2017-01-17",63.8861,64.084,63.5131,63.5588,331100.0],["2017-01-18",64.0459,64.3732,63.6273,64.1677,211300.0],["2017-01-19",64.4113,64.6624,63.1479,63.3914,194500.0],["2017-01-20",63.5055,64.0764,63.1326,63.4599,108600.0],["2017-01-23",63.4066,63.7034,63.0717,63.2392,149000.0],["2017-01-24",63.4523,64.0079,63.2011,63.8176,157500.0],["2017-01-25",63.9165,64.4493,63.9165,64.3275,157100.0],["2017-01-26",64.0992,64.4264,64.0078,64.3503,188900.0],["2017-01-27",64.0916,64.2134,63.8709,63.985,141500.0],["2017-01-30",64.0383,64.0383,63.3686,63.4675,188200.0],["2017-01-31",63.2848,64.0688,63.2468,63.8861,168800.0],["2017-02-01",63.8937,64.4265,63.0413,63.399,193800.0],["2017-02-02",63.2087,64.2286,63.0108,63.9241,241300.0],["2017-02-03",64.221,68.7114,63.2544,68.5744,735900.0],["2017-02-06",67.9884,68.1254,66.6717,66.6793,313400.0],["2017-02-07",66.5956,67.3338,66.1237,66.2531,249100.0],["2017-02-08",65.9106,67.0598,65.7432,67.0142,240000.0],["2017-02-09",67.2653,68.0264,66.8543,67.7068,240800.0],["2017-02-10",67.7524,68.171,67.2273,68.0721,189400.0],["2017-02-13",67.996,68.6049,67.6839,68.0493,163900.0],["2017-02-14",67.7905,68.3385,67.7372,68.2852,158300.0],["2017-02-15",68.3232,68.4146,67.897,68.3537,165400.0],["2017-02-16",68.3994,69.13,68.3994,69.0996,98100.0],["2017-02-17",68.2852,68.8865,68.2852,68.8484,182400.0],["2017-02-21",68.4222,69.7008,68.4222,68.993,265900.0],["2017-02-22",69.2594,69.442,68.7951,69.3203,164900.0],["2017-02-23",69.4116,69.9672,69.4116,69.7008,274500.0],["2017-02-24",68.9169,69.8911,68.818,69.404,226500.0],["2017-02-27",69.1148,69.2366,68.3841,68.8788,322900.0],["2017-02-28",69.0006,69.0691,68.0188,68.5135,264700.0],["2017-03-01",68.7419,69.2594,68.7419,69.1909,241200.0],["2017-03-02",69.3279,69.8835,68.955,69.0235,155200.0],["2017-03-03",68.6581,69.0082,68.1177,68.894,240700.0],["2017-03-06",68.445,68.8256,68.4298,68.582,150400.0],["2017-03-07",68.5059,68.7799,67.9884,68.5896,166900.0],["2017-03-08",68.5973,69.2172,68.5973,68.8192,176000.0],["2017-03-09",68.7121,69.5999,68.7121,68.9876,170500.0],["2017-03-10",69.133,69.6458,68.9953,69.2172,223400.0],["2017-03-13",68.9876,69.332,68.9111,69.0029,99800.0],["2017-03-14",69.0029,69.5539,68.6355,69.4085,194400.0],["2017-03-15",69.6458,70.0974,69.4392,69.8754,212600.0],["2017-03-16",70.6101,71.0081,69.3167,69.6075,156100.0],["2017-03-17",69.6075,69.7988,69.0718,69.6994,369900.0],["2017-03-20",69.5234,69.6688,68.957,69.4009,143900.0],["2017-03-21",69.7606,69.7606,68.3524,68.8958,187800.0],["2017-03-22",68.5054,68.8958,68.2758,68.8958,195300.0],["2017-03-23",68.8958,69.5081,68.406,68.9417,117400.0],["2017-03-24",68.9876,69.2172,67.8626,68.0922,137300.0],["2017-03-27",67.3039,68.3524,67.1125,68.2452,181500.0],["2017-03-28",68.1151,68.957,68.1075,68.8269,109400.0],["2017-03-29",68.6202,68.7427,68.1228,68.4901,178300.0],["2017-03-30",68.4748,69.2325,68.4289,69.0488,135000.0],["2017-03-31",69.0488,69.2784,68.5437,68.9264,203900.0],["2017-04-03",68.7886,69.3243,68.1075,68.184,174500.0],["2017-04-04",68.0692,68.6891,67.8779,68.0539,206800.0],["2017-04-05",68.184,68.3064,67.4416,67.5258,400200.0],["2017-04-06",67.5488,67.6253,67.0743,67.2579,197700.0],["2017-04-07",66.8829,67.434,66.8829,66.9901,269900.0],["2017-04-10",67.0207,67.6559,67.0207,67.3498,176300.0],["2017-04-11",67.0513,67.411,66.7299,67.411,197500.0],["2017-04-12",67.0666,67.1661,66.286,66.3549,252500.0],["2017-04-13",66.3931,66.7758,65.842,65.8803,317300.0],["2017-04-17",66.1712,66.7452,66.1329,66.7452,211000.0],["2017-04-18",66.3089,66.615,66.0946,66.5309,207300.0],["2017-04-19",66.8906,67.013,66.5997,66.8447,210800.0],["2017-04-20",66.9977,67.2656,66.2094,67.2197,266400.0],["2017-04-21",66.9365,67.388,66.814,67.1967,130500.0],["2017-04-24",68.1151,68.5131,67.5182,67.7401,138500.0],["2017-04-25",68.1763,68.3983,67.0972,67.1125,292700.0],["2017-04-26",67.1355,68.7351,67.1202,68.2299,234800.0],["2017-04-27",67.985,68.8116,67.985,68.5055,182900.0],["2017-04-28",68.6815,68.6815,67.411,67.5564,270100.0],["2017-05-01",67.6865,68.934,67.3345,68.36,243600.0],["2017-05-02",68.383,68.5131,67.633,67.8013,141900.0],["2017-05-03",67.3574,67.6406,66.6916,67.1967,237000.0],["2017-05-04",67.0436,68.1304,65.4977,66.7299,285300.0],["2017-05-05",66.8064,66.8064,65.7579,66.1788,230800.0],["2017-05-08",66.3548,66.5079,64.9925,65.115,147200.0],["2017-05-09",65.1303,65.1303,63.745,63.944,380400.0],["2017-05-10",63.8675,64.3879,63.4848,63.5231,452900.0],["2017-05-11",63.3088,63.5231,62.3292,62.8496,342900.0],["2017-05-12",62.4516,62.9644,62.3292,62.597,194600.0],["2017-05-15",62.2297,62.9032,62.0077,62.6736,341600.0],["2017-05-16",62.7884,63.0409,61.9312,61.9618,180100.0],["2017-05-17",61.9618,61.9618,60.6377,61.6786,264100.0],["2017-05-18",62.7578,63.4925,62.0001,63.1328,403600.0],["2017-05-19",63.2552,63.3394,62.7042,62.7807,307600.0],["2017-05-22",62.7731,63.1787,62.6736,62.8573,114100.0],["2017-05-23",62.9797,63.2552,62.5511,63.0103,125500.0],["2017-05-24",63.1098,63.1557,62.8955,63.0945,180400.0],["2017-05-25",63.0409,63.6609,63.0409,63.5001,128100.0],["2017-05-26",63.3088,63.9134,63.3088,63.4236,169300.0],["2017-05-30",63.3241,63.4925,63.1175,63.2016,112700.0],["2017-05-31",63.2399,63.8904,62.8879,63.8216,202300.0],["2017-06-01",63.9058,63.9746,63.3777,63.9058,207500.0],["2017-06-02",63.9058,64.2425,63.6838,63.8981,226900.0],["2017-06-05",63.8522,64.2272,63.6532,63.8063,182300.0],["2017-06-06",63.4466,63.5996,62.9185,63.1481,182000.0],["2017-06-07",63.5254,64.8498,63.2251,64.665,352300.0],["2017-06-08",64.4648,66.8287,64.4648,66.4591,374200.0],["2017-06-09",66.4822,67.2137,66.1896,67.1983,183700.0],["2017-06-12",67.1829,67.8374,67.1829,67.3754,227000.0],["2017-06-13",67.3908,67.9221,67.0366,67.9144,144100.0],["2017-06-14",67.7989,68.5689,67.5602,68.3456,172600.0],["2017-06-15",68.0838,68.3456,67.8605,68.1685,131900.0],["2017-06-16",68.1993,68.2378,67.6911,68.2224,314500.0],["2017-06-19",68.3841,68.4688,67.6372,67.8682,627400.0],["2017-06-20",67.7604,67.899,66.7209,66.9365,999800.0],["2017-06-21",67.1983,67.4524,66.5669,66.7517,167800.0],["2017-06-22",66.6516,66.6516,65.897,66.2358,135000.0],["2017-06-23",66.2281,66.4514,66.0202,66.2127,202500.0],["2017-06-26",66.2666,66.975,65.9432,66.8056,129000.0],["2017-06-27",66.8133,67.0828,66.5053,66.5053,127600.0],["2017-06-28",66.7517,67.8605,66.7517,67.7373,194100.0],["2017-06-29",68.0299,68.6536,67.7219,68.5381,185600.0],["2017-06-30",68.6228,68.6228,67.7065,68.2455,163500.0],["2017-07-03",68.5381,69.4929,68.3533,69.0155,125500.0],["2017-07-05",69.0232,69.0232,67.8143,67.8682,162600.0],["2017-07-06",67.8605,68.0299,67.3677,67.822,208000.0],["2017-07-07",67.9606,68.8153,67.5833,68.7229,124000.0],["2017-07-10",68.4765,68.9154,67.6218,67.6834,209100.0],["2017-07-11",67.9067,68.13,67.3831,67.899,196400.0],["2017-07-12",68.1685,68.5304,67.4909,68.13,142800.0],["2017-07-13",68.2917,69.4467,67.9298,69.0232,409700.0],["2017-07-14",68.7614,69.7316,68.7614,69.2927,190600.0],["2017-07-17",68.977,69.3697,68.5689,69.0309,153300.0],["2017-07-18",68.6536,69.0848,68.6536,69.0155,305400.0],["2017-07-19",69.1772,69.7008,69.054,69.5314,551300.0],["2017-07-20",69.5314,70.5016,69.1926,70.4015,234100.0],["2017-07-21",70.3861,71.2408,70.1012,71.1561,169800.0],["2017-07-24",70.8558,72.7115,70.8558,72.288,330100.0],["2017-07-25",72.496,73.5278,72.496,73.3122,455000.0],["2017-07-26",73.0735,73.5971,72.8271,72.9118,260100.0],["2017-07-27",73.0811,73.3198,72.1263,72.1956,185400.0],["2017-07-28",72.0955,72.8193,71.9261,72.6653,129600.0],["2017-07-31",72.8501,73.3121,72.2649,73.0426,228900.0],["2017-08-01",73.3276,73.7665,72.9888,73.3815,237700.0],["2017-08-02",73.3737,74.1437,72.9733,73.751,307500.0],["2017-08-03",74.8984,76.1766,72.6423,74.9061,439500.0],["2017-08-04",73.8511,75.4836,73.4276,75.191,365200.0],["2017-08-07",75.422,75.576,74.6905,75.0216,275900.0],["2017-08-08",74.9599,75.9147,74.8829,75.8608,302400.0],["2017-08-09",75.4912,76.138,75.3218,76.1226,241000.0],["2017-08-10",75.9455,76.4537,75.6298,76.1149,176700.0],["2017-08-11",77.2546,77.2546,76.1072,76.3614,258300.0],["2017-08-14",76.654,76.9543,76.2536,76.6848,185000.0],["2017-08-15",76.7002,76.9774,76.2382,76.4307,124800.0],["2017-08-16",76.4307,76.9851,76.346,76.7156,105700.0],["2017-08-17",76.7464,76.8157,75.8455,75.8994,146000.0],["2017-08-18",75.7069,76.0996,75.2834,75.8147,197200.0],["2017-08-21",75.8147,76.0688,75.5375,75.73,383100.0],["2017-08-22",75.8917,76.1073,75.4451,75.6684,119700.0],["2017-08-23",75.2987,75.9917,75.2833,75.7145,111400.0],["2017-08-24",76.0148,76.0148,75.0523,75.0908,123200.0],["2017-08-25",75.368,76.2766,75.368,76.1611,107200.0],["2017-08-28",75.907,76.2612,75.4758,76.215,218700.0],["2017-08-29",75.8069,76.5461,75.6529,76.1226,171600.0],["2017-08-30",76.1073,76.1073,74.9292,75.4682,330200.0],["2017-08-31",75.6299,75.8147,75.3604,75.5991,190800.0],["2017-09-01",75.5759,76.0148,75.0677,75.3449,222300.0],["2017-09-05",75.0754,75.1524,70.8173,70.9251,324700.0],["2017-09-06",71.0175,71.287,70.8943,71.0329,356100.0],["2017-09-07",71.0714,71.0714,67.7758,68.2224,291800.0],["2017-09-08",67.8451,71.5642,67.6911,71.0406,396600.0],["2017-09-11",72.0262,74.1745,72.0262,73.1119,326900.0],["2017-09-12",73.289,74.2362,72.7885,74.2054,206100.0],["2017-09-13",73.982,74.7828,73.1427,74.1591,226300.0],["2017-09-14",74.1978,74.1978,73.3309,73.7025,269000.0],["2017-09-15",73.5322,74.0353,73.0523,73.7412,481700.0],["2017-09-18",73.8727,74.074,73.2767,73.9579,194100.0],["2017-09-19",74.3836,75.235,74.3836,74.7706,291500.0],["2017-09-20",74.879,75.0028,74.2675,74.4765,227600.0],["2017-09-21",74.6855,75.5756,74.5539,75.2815,237200.0],["2017-09-22",75.1654,76.04,75.1654,75.9626,91300.0],["2017-09-25",75.7691,76.7521,75.6607,76.6205,145800.0],["2017-09-26",76.4116,76.6902,75.4053,76.071,229500.0],["2017-09-27",76.6515,76.7366,76.3032,76.3419,284200.0],["2017-09-28",76.2258,76.2258,75.0338,75.622,221200.0],["2017-09-29",75.5756,75.893,74.8016,75.0261,189800.0],["2017-10-02",75.2892,75.8001,74.7397,75.653,224900.0],["2017-10-03",75.6607,75.831,74.817,75.7072,217500.0],["2017-10-04",75.3976,76.1793,75.2118,76.0168,201000.0],["2017-10-05",75.9781,76.0555,75.3666,75.9394,167400.0],["2017-10-06",74.9641,76.1174,74.6313,75.6066,216200.0],["2017-10-09",75.9239,76.0013,75.0183,75.5911,177600.0],["2017-10-10",75.5447,76.7676,75.4905,76.7134,130300.0],["2017-10-11",76.3961,76.3961,74.8248,75.7459,396400.0],["2017-10-12",75.9394,75.9394,74.9564,74.9796,195100.0],["2017-10-13",74.9719,75.5369,74.7551,75.0028,261900.0],["2017-10-16",74.9641,75.8155,74.9641,75.266,193600.0],["2017-10-17",75.3434,75.7536,74.9641,75.3279,162300.0],["2017-10-18",75.6375,76.1561,75.5446,76.0323,76300.0],["2017-10-19",75.6453,76.8218,75.6453,76.6825,141300.0],["2017-10-20",77.2552,77.2552,76.2954,76.5122,124200.0],["2017-10-23",76.5509,76.5509,75.9317,75.9317,134400.0],["2017-10-24",76.2258,77.1933,76.1484,76.5276,155700.0],["2017-10-25",76.4657,76.7366,75.8775,76.5044,124300.0],["2017-10-26",76.6902,77.1314,76.0013,76.7986,85600.0],["2017-10-27",76.6747,76.6747,75.8465,76.3109,97600.0],["2017-10-30",76.2413,76.9998,76.0245,76.2722,100700.0],["2017-10-31",76.3341,76.5896,75.862,76.1484,185900.0],["2017-11-01",76.667,77.1701,76.2568,76.9766,190800.0],["2017-11-02",81.2724,82.5573,77.4952,78.9426,423700.0],["2017-11-03",79.2677,80.5603,78.3776,80.3513,256500.0],["2017-11-06",80.0108,81.7523,79.4767,81.5743,344600.0],["2017-11-07",81.8452,82.9133,81.8452,82.4334,359900.0],["2017-11-08",82.3406,82.9211,82.1471,82.2167,318300.0],["2017-11-09",81.9381,82.9443,81.9381,82.5882,169800.0],["2017-11-10",82.4102,82.5882,81.7755,82.4102,150600.0],["2017-11-13",81.9381,82.8824,81.9381,82.5573,267000.0],["2017-11-14",82.209,82.9598,82.1084,82.7585,119000.0],["2017-11-15",82.2632,83.3623,82.2167,82.9753,280600.0],["2017-11-16",83.1301,83.1301,82.1703,82.2322,421400.0],["2017-11-17",81.9535,82.209,81.2027,81.8374,265700.0],["2017-11-20",82.0851,82.387,81.9845,82.0774,287400.0],["2017-11-21",82.3793,82.7121,82.0,82.3019,322400.0],["2017-11-22",81.9303,81.969,80.3668,80.8544,554300.0],["2017-11-24",81.2879,81.7291,80.6609,81.3885,111200.0],["2017-11-27",81.4272,82.209,81.3266,81.9071,106500.0],["2017-11-28",82.0309,82.8282,81.5046,82.7353,286600.0],["2017-11-29",82.9056,84.0899,82.8514,83.5867,431900.0],["2017-11-30",83.7416,84.0899,82.8592,83.2849,116800.0],["2017-12-01",83.3932,83.5171,81.2337,82.8824,137200.0],["2017-12-04",83.3468,83.3545,82.5263,82.5573,154400.0],["2017-12-05",83.0449,83.0449,82.178,82.4334,167700.0],["2017-12-06",82.387,82.6734,82.1935,82.2709,87900.0],["2017-12-07",82.2245,82.2245,81.0789,81.2492,157800.0],["2017-12-08",81.3963,82.1084,80.3126,81.76,196700.0],["2017-12-11",81.4969,81.5666,80.5294,81.3653,145000.0],["2017-12-12",81.4427,81.9149,81.0015,81.2647,97800.0],["2017-12-13",80.986,81.2724,79.7166,79.7708,163600.0],["2017-12-14",80.0509,80.2454,79.2184,79.4829,107000.0],["2017-12-15",79.4129,80.7512,79.3817,80.1832,412900.0],["2017-12-18",80.4555,81.2959,80.4555,80.9224,185100.0],["2017-12-19",81.5527,83.5212,81.4748,83.0077,298700.0],["2017-12-20",83.3968,83.5757,82.9377,83.1945,215200.0],["2017-12-21",83.2256,84.0348,83.0622,83.8869,111200.0],["2017-12-22",84.0737,84.1282,83.2723,83.6691,79100.0],["2017-12-26",83.9259,84.7429,83.4279,83.7625,99200.0],["2017-12-27",84.1359,85.2875,83.7858,84.6962,461200.0],["2017-12-28",84.8829,85.2564,84.2371,84.6962,482500.0],["2017-12-29",84.9452,84.9452,84.027,84.097,129000.0],["2018-01-02",84.4705,85.1242,82.2919,83.0311,222000.0],["2018-01-03",82.9143,83.2645,82.4552,83.0544,157400.0],["2018-01-04",83.2567,84.0115,83.0933,83.7002,146200.0],["2018-01-05",84.0815,84.0815,83.2178,83.7392,76200.0],["2018-01-08",83.4668,84.1982,83.1089,83.5057,154000.0],["2018-01-09",83.5057,84.9063,83.5057,84.0426,198100.0],["2018-01-10",83.9492,85.1475,83.4979,84.6106,173000.0],["2018-01-11",84.6262,85.8945,84.6262,85.6688,125700.0],["2018-01-12",85.7388,86.4236,85.3342,86.268,98100.0],["2018-01-16",86.6181,87.2639,86.0501,86.5558,182900.0],["2018-01-17",86.8438,88.1899,86.6726,87.8397,120800.0],["2018-01-18",87.7386,87.7386,86.5092,86.5792,105100.0],["2018-01-19",86.7737,87.4118,86.6803,87.3573,75000.0],["2018-01-22",87.8397,88.7579,87.8397,88.719,91500.0],["2018-01-23",88.9757,89.7538,88.0732,89.2403,138900.0],["2018-01-24",89.6294,90.1273,88.4544,88.8979,131400.0],["2018-01-25",89.1858,90.423,89.1858,89.7694,185300.0],["2018-01-26",89.9094,90.2362,88.9524,89.6215,146200.0],["2018-01-29",89.3337,89.9717,88.5711,89.4037,130400.0],["2018-01-30",88.8279,89.7227,88.0498,89.2325,177500.0],["2018-01-31",89.2636,89.3025,87.8864,88.042,212300.0],["2018-02-01",89.4815,89.855,86.1123,89.4659,275200.0],["2018-02-02",89.6216,90.5086,88.9368,89.4737,404800.0],["2018-02-05",88.6956,89.2948,86.9138,87.0849,627900.0],["2018-02-06",86.2602,87.8008,83.9881,85.9489,336500.0],["2018-02-07",85.7544,86.906,85.7388,86.0423,156600.0],["2018-02-08",86.2446,86.3613,82.9999,83.0544,221700.0],["2018-02-09",83.3967,83.5679,81.3037,82.9532,370600.0],["2018-02-12",83.1789,84.6806,82.3385,84.1826,302500.0],["2018-02-13",83.708,84.9685,83.5602,84.8051,97500.0],["2018-02-14",84.4706,86.4625,84.4083,86.4391,79000.0],["2018-02-15",86.8982,86.8982,85.3265,86.1201,174200.0],["2018-02-16",85.8633,87.1316,85.8633,86.6803,100500.0],["2018-02-20",86.4469,86.4469,84.0893,84.6184,210500.0],["2018-02-21",84.6884,85.98,84.5639,84.9296,134500.0],["2018-02-22",85.1786,85.77,84.0581,84.346,255500.0],["2018-02-23",84.3927,85.7388,84.2293,85.1008,94500.0],["2018-02-26",85.3887,85.9878,84.665,85.8322,80400.0],["2018-02-27",85.9022,86.6414,85.591,86.0345,300200.0],["2018-02-28",86.229,86.5792,83.8714,83.9648,136000.0],["2018-03-01",84.0348,84.6806,82.4864,83.0544,101200.0],["2018-03-02",82.6264,84.1515,81.8016,83.9336,111800.0],["2018-03-05",83.6847,86.3924,83.6847,86.268,153200.0],["2018-03-06",86.2524,87.6063,85.7311,87.2017,229900.0],["2018-03-07",86.7504,89.1236,86.7504,88.8123,248500.0],["2018-03-08",88.8201,89.3596,87.3347,89.0703,140900.0],["2018-03-09",89.5472,91.6425,89.1251,91.4705,254700.0],["2018-03-12",91.5721,92.393,91.0014,92.0334,509900.0],["2018-03-13",92.5572,92.8308,91.1577,92.3461,286700.0],["2018-03-14",92.5102,93.206,91.963,92.6119,272800.0],["2018-03-15",92.7526,92.9715,91.8613,91.9552,174800.0],["2018-03-16",92.0881,92.8855,91.5564,92.4946,425300.0],["2018-03-19",92.2601,94.1286,92.2053,93.8315,489300.0],["2018-03-20",93.9487,94.6445,93.2451,94.4725,499200.0],["2018-03-21",94.3631,94.5898,93.3858,93.3858,109500.0],["2018-03-22",92.6353,93.4328,90.8372,90.8997,499100.0],["2018-03-23",90.9545,91.2672,88.4762,88.6091,483000.0],["2018-03-26",89.6723,90.5166,88.8983,90.4463,212100.0],["2018-03-27",90.4619,90.4619,88.1713,88.6012,265800.0],["2018-03-28",88.4684,92.9715,88.3355,92.2366,605300.0],["2018-03-29",92.4868,92.5572,91.1265,92.1663,285600.0],["2018-04-02",92.2054,92.6666,90.4463,91.103,284700.0],["2018-04-03",91.275,93.5578,91.2281,92.9949,485900.0],["2018-04-04",91.8614,92.9637,91.5643,92.8386,177100.0],["2018-04-05",93.1044,93.1826,92.3383,92.4477,177100.0],["2018-04-06",91.9395,92.6666,90.9857,91.275,157200.0],["2018-04-09",91.5486,92.565,91.2125,91.6581,84500.0],["2018-04-10",92.737,93.1201,91.8614,92.4477,191300.0],["2018-04-11",91.9552,92.2679,91.1577,92.1506,206300.0],["2018-04-12",92.3304,92.9715,92.0959,92.8464,174600.0],["2018-04-13",92.9871,93.5266,91.9552,92.1272,121500.0],["2018-04-16",92.5024,94.2693,91.8066,94.0504,125900.0],["2018-04-17",94.2615,94.7071,93.1357,94.3788,193700.0],["2018-04-18",94.4491,94.9025,93.9487,94.0034,156600.0],["2018-04-19",93.9409,94.84,93.7533,93.8628,106500.0],["2018-04-20",94.1051,94.6993,93.5188,93.7689,111400.0],["2018-04-23",94.0739,94.6289,92.9402,93.6204,140300.0],["2018-04-24",93.511,94.0895,92.6275,93.3233,132400.0],["2018-04-25",93.0106,93.4718,92.2132,93.0419,148300.0],["2018-04-26",92.8777,92.8777,91.6425,92.1037,111800.0],["2018-04-27",92.2991,92.5259,91.3063,91.6424,103100.0],["2018-04-30",91.8457,92.0021,89.7661,89.7896,166000.0],["2018-05-01",89.6723,90.1961,89.2267,90.1258,140500.0],["2018-05-02",89.7739,90.2587,87.3035,88.0383,237300.0],["2018-05-03",87.9524,90.6105,87.3973,89.4925,429900.0],["2018-05-04",90.1414,92.0255,90.1257,90.2977,199100.0],["2018-05-07",90.4697,91.6737,89.5785,91.2359,136000.0],["2018-05-08",92.5024,92.5259,91.0326,91.4157,201000.0],["2018-05-09",91.7597,92.4242,91.275,91.8692,183200.0],["2018-05-10",91.9708,93.5266,91.8379,93.3468,295300.0],["2018-05-11",93.3311,94.4804,92.7526,94.0113,158100.0],["2018-05-14",94.1989,94.7462,93.5109,93.5735,188600.0],["2018-05-15",93.339,93.8784,92.6431,92.8855,170400.0],["2018-05-16",93.12,93.4249,92.737,92.9324,153000.0],["2018-05-17",92.9715,93.3311,92.6979,93.0653,224500.0],["2018-05-18",93.0341,93.808,92.651,93.1748,203200.0],["2018-05-21",93.6516,94.1207,93.3155,94.0973,198600.0],["2018-05-22",94.0269,94.5195,93.4484,93.55,182200.0],["2018-05-23",93.2295,94.0426,92.8699,93.8862,159800.0],["2018-05-24",93.8159,93.8315,92.8542,93.3781,181800.0],["2018-05-25",93.1591,93.9175,92.3851,93.6907,111100.0],["2018-05-29",93.0888,93.9097,92.5806,93.2373,220400.0],["2018-05-30",93.6517,96.3567,93.6517,95.7625,236100.0],["2018-05-31",95.6609,95.7156,94.6524,94.7853,267400.0],["2018-06-01",95.7312,95.7312,93.3624,93.4249,239700.0],["2018-06-04",93.9488,94.2146,92.995,93.3311,321700.0],["2018-06-05",93.0575,94.6367,92.8542,94.41,206800.0],["2018-06-06",94.496,94.7306,93.6595,94.3553,138700.0],["2018-06-07",94.7872,96.2243,93.8448,96.0987,238100.0],["2018-06-08",96.0673,96.8526,95.5176,96.7662,102000.0],["2018-06-11",96.7113,96.9311,95.3134,95.5804,108300.0],["2018-06-12",95.5725,95.5725,94.316,94.6773,81100.0],["2018-06-13",94.8815,96.0359,94.638,95.3055,154900.0],["2018-06-14",95.549,95.549,93.9312,94.3946,112600.0],["2018-06-15",94.4024,94.7479,93.6171,94.5438,263200.0],["2018-06-18",93.9705,94.5595,93.4836,93.6799,125500.0],["2018-06-19",93.2716,94.6851,93.2716,94.583,116100.0],["2018-06-20",94.6302,94.7951,93.7663,93.8763,91300.0],["2018-06-21",93.6799,93.7349,91.6774,91.9758,104300.0],["2018-06-22",92.4234,93.4051,92.0936,93.2559,517300.0],["2018-06-25",92.9496,94.3867,92.7532,93.4129,249400.0],["2018-06-26",93.5072,93.5072,92.2271,92.6669,198600.0],["2018-06-27",92.5177,93.2794,91.9994,92.125,315100.0],["2018-06-28",91.9994,93.6799,91.9994,93.3187,181100.0],["2018-06-29",93.6564,94.7087,93.2716,93.892,212900.0],["2018-07-02",93.2794,94.2061,93.091,94.1904,145400.0],["2018-07-03",94.261,94.9678,93.9783,94.316,97600.0],["2018-07-05",94.96,94.96,93.2873,94.7637,190400.0],["2018-07-06",94.5909,95.9887,94.4731,95.761,132200.0],["2018-07-09",96.2793,97.1824,95.8395,97.1039,126100.0],["2018-07-10",97.2374,97.6457,96.8604,97.151,84800.0],["2018-07-11",97.1903,98.1248,97.0489,97.8028,134500.0],["2018-07-12",98.164,98.164,96.2322,96.4835,197500.0],["2018-07-13",96.5463,97.0411,96.2243,96.5149,89100.0],["2018-07-16",96.8212,97.3081,96.4756,97.0882,102700.0],["2018-07-17",97.3081,98.0384,97.3002,97.5594,104600.0],["2018-07-18",97.3552,98.5253,97.3002,98.1955,82900.0],["2018-07-19",97.6615,98.1562,96.9939,97.1589,121400.0],["2018-07-20",96.9154,97.5986,96.3735,97.3866,92800.0],["2018-07-23",97.685,98.0777,96.9311,97.4887,78900.0],["2018-07-24",97.6065,97.7007,96.6641,97.1196,192600.0],["2018-07-25",97.0725,97.2531,96.2715,97.1432,103800.0],["2018-07-26",97.5751,99.3577,97.0096,99.2242,117900.0],["2018-07-27",99.2085,99.8918,97.7321,97.8421,100800.0],["2018-07-30",97.9913,98.918,97.7714,98.0934,62000.0],["2018-07-31",98.4311,98.651,97.7871,98.4939,105800.0],["2018-08-01",98.3211,100.1823,97.5044,98.596,102000.0],["2018-08-02",97.3552,100.2687,95.5018,97.6222,207400.0],["2018-08-03",98.1326,98.9258,97.2295,98.9258,151300.0],["2018-08-06",99.0043,100.0252,98.4703,98.8316,165000.0],["2018-08-07",99.2399,99.3185,98.1405,98.4625,121000.0],["2018-08-08",98.5724,98.5881,97.7714,98.0463,140100.0],["2018-08-09",98.0384,98.2112,97.685,97.8185,118900.0],["2018-08-10",97.5672,98.3525,97.0882,98.2269,157100.0],["2018-08-13",98.3683,98.9415,98.0698,98.7531,194500.0],["2018-08-14",98.9494,100.2765,98.7844,99.9703,151100.0],["2018-08-15",99.6954,101.2111,99.3263,100.9441,104800.0],["2018-08-16",101.5016,102.1063,100.5043,101.4466,193700.0],["2018-08-17",101.2739,102.3183,100.7399,102.1299,111600.0],["2018-08-20",102.3262,103.2215,101.9178,102.4362,83300.0],["2018-08-21",102.8602,103.1272,102.0356,102.4754,204800.0],["2018-08-22",102.1848,102.3183,100.9048,101.3367,397400.0],["2018-08-23",101.4152,101.4152,100.575,100.6299,100600.0],["2018-08-24",100.9912,100.9912,99.7818,100.1823,107500.0],["2018-08-27",100.7556,101.2189,100.0802,100.2294,137200.0],["2018-08-28",100.3786,100.8812,100.3472,100.5593,113700.0],["2018-08-29",100.6692,100.7242,99.1771,99.3734,267200.0],["2018-08-30",98.1484,98.1484,95.4783,95.7453,280800.0],["2018-08-31",95.2584,96.4678,95.0307,96.1929,178700.0],["2018-09-04",96.028,97.6301,96.028,96.4207,120500.0],["2018-09-05",96.2243,97.5829,96.2086,97.1589,170700.0],["2018-09-06",97.1589,97.4102,96.3893,96.4285,75700.0],["2018-09-07",96.2165,96.3107,94.8972,95.6354,100500.0],["2018-09-10",95.7688,95.7924,93.8134,93.9391,165000.0],["2018-09-11",93.727,93.7585,92.9574,93.0203,99400.0],["2018-09-12",92.714,92.714,90.7978,91.4182,210900.0],["2018-09-13",92.1993,96.294,91.7575,94.5978,507600.0],["2018-09-14",93.8167,94.8108,90.7792,91.0395,393300.0],["2018-09-17",90.8975,92.3965,89.9586,90.9527,454500.0],["2018-09-18",91.0158,93.3906,90.3926,92.4833,217900.0],["2018-09-19",92.2624,92.6648,90.8896,91.7022,352700.0],["2018-09-20",91.9153,92.294,91.2289,92.0494,175200.0],["2018-09-21",92.4518,93.6037,92.2545,93.2644,449700.0],["2018-09-24",93.1461,93.5642,92.6727,93.296,213500.0],["2018-09-25",93.3591,94.8976,93.1776,94.7635,301700.0],["2018-09-26",97.8326,98.4164,95.0238,97.1619,596300.0],["2018-09-27",97.1146,97.1146,95.584,96.5781,260800.0],["2018-09-28",96.1047,97.6274,96.1047,97.3355,225100.0],["2018-10-01",97.6353,97.872,93.8246,93.9271,189300.0],["2018-10-02",93.793,94.3453,93.225,93.3117,236300.0],["2018-10-03",93.6195,94.6215,93.4301,93.7378,180500.0],["2018-10-04",93.3433,94.1481,92.5701,93.3039,186000.0],["2018-10-05",92.7832,93.9193,92.6017,92.8936,182100.0],["2018-10-08",92.7832,93.8562,92.3887,93.3512,194300.0],["2018-10-09",93.0119,95.1264,92.4439,94.8739,165800.0],["2018-10-10",94.3374,94.5189,92.6017,92.7437,210600.0],["2018-10-11",92.4912,92.6648,89.8639,89.8876,232200.0],["2018-10-12",90.2111,90.8186,87.3314,88.2544,209000.0],["2018-10-15",88.5069,89.9271,88.1834,89.1696,131000.0],["2018-10-16",89.5326,89.7062,88.4517,89.4852,178500.0],["2018-10-17",89.3669,90.0612,88.4438,89.6352,220200.0],["2018-10-18",89.7061,89.9034,88.8619,89.0671,212100.0],["2018-10-19",89.2249,90.077,88.7357,89.217,137300.0],["2018-10-22",89.5168,89.5168,88.4201,88.7042,124000.0],["2018-10-23",87.7258,89.6825,87.7258,88.1598,323900.0],["2018-10-24",88.2308,88.9487,86.14,86.2031,441900.0],["2018-10-25",86.8106,88.7199,86.4792,87.8284,209600.0],["2018-10-26",87.0631,87.931,85.8007,87.0,270200.0],["2018-10-29",87.8679,89.5563,87.3156,87.9783,349500.0],["2018-10-30",88.1124,89.3275,87.7574,89.1539,179500.0],["2018-10-31",89.5484,90.0612,87.568,87.8757,274300.0],["2018-11-01",88.4438,89.2564,83.8125,86.2031,290900.0],["2018-11-02",87.0315,87.6943,85.4378,85.998,480700.0],["2018-11-05",86.0216,88.1282,86.0216,87.071,191000.0],["2018-11-06",87.0394,88.1913,86.495,88.1755,183100.0],["2018-11-07",88.5385,89.5641,87.5838,88.4122,133500.0],["2018-11-08",88.1677,88.8856,87.7732,88.3886,119600.0],["2018-11-09",87.9862,88.9803,87.8205,88.1598,130900.0],["2018-11-12",87.8915,87.8915,86.6055,86.779,186400.0],["2018-11-13",87.1026,87.9231,86.5582,87.3866,227200.0],["2018-11-14",87.6627,87.6627,85.2011,85.5877,252500.0],["2018-11-15",85.2406,87.4576,84.4595,87.4024,172500.0],["2018-11-16",87.2051,87.2446,86.0374,86.5739,158900.0],["2018-11-19",86.5976,88.5069,85.9901,88.4043,395800.0],["2018-11-20",87.8679,88.1598,86.8895,87.1104,174300.0],["2018-11-21",86.9369,88.0966,85.6114,87.0552,238700.0],["2018-11-23",86.4319,87.7653,86.3609,87.1341,96900.0],["2018-11-26",87.7653,88.4832,86.787,87.4497,255400.0],["2018-11-27",87.0158,88.2387,87.0158,87.71,304700.0],["2018-11-28",87.6075,88.9408,86.9132,88.3333,217100.0],["2018-11-29",88.1203,90.5661,88.0888,89.8403,263400.0],["2018-11-30",89.9271,90.8423,89.5484,90.503,259600.0],["2018-12-03",91.0001,91.1736,89.0671,89.9981,211000.0],["2018-12-04",90.0217,90.2426,88.7909,89.2643,203500.0],["2018-12-06",88.2387,89.4063,87.7968,89.2959,230500.0],["2018-12-07",89.0592,90.0928,88.1992,88.9014,190900.0],["2018-12-10",88.9172,88.933,86.9921,87.5365,174200.0],["2018-12-11",88.1361,88.6568,87.1657,87.8679,167700.0],["2018-12-12",88.9093,89.2564,87.4181,87.4497,305700.0],["2018-12-13",87.6469,88.8383,86.8737,86.9211,171300.0],["2018-12-14",86.7228,87.3653,85.8501,86.7307,154600.0],["2018-12-17",86.4848,88.1586,86.104,86.9052,186600.0],["2018-12-18",87.1432,88.1031,85.8343,86.4213,280100.0],["2018-12-19",86.2944,88.6584,85.985,87.0956,297900.0],["2018-12-20",86.7069,87.9841,85.985,86.4213,240300.0],["2018-12-21",86.453,88.5711,86.3023,86.4848,637000.0],["2018-12-24",85.7391,85.9215,83.3751,83.5258,116200.0],["2018-12-26",83.6289,87.3415,82.9705,87.2463,217200.0],["2018-12-27",85.9771,87.8572,85.2552,87.8413,244300.0],["2018-12-28",88.0079,89.1264,87.7302,88.5949,195500.0],["2018-12-31",89.3724,92.6883,88.8012,92.6328,325900.0],["2019-01-02",91.3794,92.2837,90.4354,91.5222,404700.0],["2019-01-03",91.2604,92.1013,88.4045,89.8166,478500.0],["2019-01-04",90.9589,92.4107,90.9193,91.546,252000.0],["2019-01-07",91.6253,92.014,90.6972,90.7606,249100.0],["2019-01-08",91.5222,92.2044,90.0705,91.2128,256500.0],["2019-01-09",91.5107,92.2472,90.0626,90.4433,340000.0],["2019-01-10",90.4432,91.9823,90.4267,91.3866,288700.0],["2019-01-11",91.1135,91.5603,90.948,91.2707,209600.0],["2019-01-14",91.0638,92.876,91.0638,92.5616,249300.0],["2019-01-15",92.5947,93.3642,92.4126,93.1243,255600.0],["2019-01-16",91.5769,91.85,89.2186,90.195,473600.0],["2019-01-17",90.0212,92.7933,90.0212,92.3712,311200.0],["2019-01-18",92.5947,93.8938,92.5698,92.9505,288900.0],["2019-01-22",92.7105,93.9683,92.4623,92.7353,357500.0],["2019-01-23",93.2401,95.1847,92.5781,94.0924,309000.0],["2019-01-24",93.9931,94.9199,93.5959,94.1834,519000.0],["2019-01-25",94.5641,94.7213,92.9919,93.1656,227800.0],["2019-01-28",92.6774,93.6704,92.1727,92.2637,365400.0],["2019-01-29",91.9327,92.8677,91.7175,91.7506,200200.0],["2019-01-30",91.8417,92.6112,91.3617,91.6182,288500.0],["2019-01-31",89.8061,94.6965,88.8628,94.3655,623000.0],["2019-02-01",94.473,94.8289,93.3394,94.0179,361700.0],["2019-02-04",93.8442,94.8702,93.1656,94.7957,285300.0],["2019-02-05",94.7627,95.4908,94.3489,95.0854,287400.0],["2019-02-06",94.5972,95.2674,94.0593,94.7875,254100.0],["2019-02-07",94.8123,95.8632,94.8123,95.8053,193600.0],["2019-02-08",95.4826,96.5583,94.7627,95.1019,227300.0],["2019-02-11",95.4081,95.7639,94.6551,95.615,168800.0],["2019-02-12",95.9956,97.874,95.9956,97.6009,378700.0],["2019-02-13",97.7582,98.867,97.5182,97.7251,191900.0],["2019-02-14",97.3775,97.6257,96.5086,96.5914,270200.0],["2019-02-15",97.0217,98.1719,96.9224,97.3361,194400.0],["2019-02-19",97.2616,98.3456,96.5169,97.7581,350000.0],["2019-02-20",97.7002,98.4615,97.4768,98.2629,240000.0],["2019-02-21",98.4698,98.9993,97.8491,98.3456,148700.0],["2019-02-22",98.4615,98.7925,97.874,98.387,173100.0],["2019-02-25",98.3456,98.718,97.3278,97.6588,371800.0],["2019-02-26",97.394,98.6435,97.394,97.8161,230000.0],["2019-02-27",97.634,99.0821,97.634,98.4449,304100.0],["2019-02-28",98.0478,98.8504,98.0478,98.2298,196500.0],["2019-03-01",99.1235,100.2488,99.0821,99.4379,184600.0],["2019-03-04",99.4296,100.042,98.809,99.2807,234900.0],["2019-03-05",99.3551,99.4379,98.5194,98.7676,145500.0],["2019-03-06",98.8504,99.2393,97.9733,98.0974,188700.0],["2019-03-07",97.9319,98.3705,97.3196,97.5182,164900.0],["2019-03-08",97.1541,97.6588,96.8065,97.063,214000.0],["2019-03-11",97.2202,97.2533,96.1032,96.4341,227500.0],["2019-03-12",96.5335,97.4768,96.2935,96.7569,185000.0],["2019-03-13",96.9803,97.3941,95.9708,96.3349,260300.0],["2019-03-14",96.3515,97.2831,96.0687,96.8672,186600.0],["2019-03-15",96.651,97.9485,96.4929,96.651,804300.0],["2019-03-18",96.6842,97.6241,96.2933,96.601,431700.0],["2019-03-19",96.8256,97.4411,95.3867,95.4865,236700.0],["2019-03-20",95.3867,95.919,94.4717,94.6131,212100.0],["2019-03-21",94.2056,95.8275,94.2056,95.3035,218000.0],["2019-03-22",94.7878,96.0354,94.7878,95.029,180700.0],["2019-03-25",95.1372,95.6528,94.347,94.7545,338600.0],["2019-03-26",95.3617,95.5197,94.0642,94.846,189700.0],["2019-03-27",94.7545,95.8108,94.7545,95.5447,182700.0],["2019-03-28",95.8026,96.2184,94.7379,95.0456,281400.0],["2019-03-29",95.2785,95.5447,94.6215,94.9625,184400.0],["2019-04-01",95.37,95.9606,94.8127,95.4782,232200.0],["2019-04-02",95.2785,95.4782,94.4468,94.9375,229100.0],["2019-04-03",95.2453,95.4116,94.1307,95.1205,253300.0],["2019-04-04",95.1787,96.2018,95.1787,95.8524,239400.0],["2019-04-05",95.919,96.6925,95.5863,96.2267,320300.0],["2019-04-08",96.1352,96.8422,95.6362,96.0853,140700.0],["2019-04-09",95.8192,95.8192,94.5299,94.9126,106300.0],["2019-04-10",95.029,96.1436,95.029,95.8192,175400.0],["2019-04-11",96.0188,96.6177,95.8857,96.3515,136900.0],["2019-04-12",96.7508,97.1667,96.3016,96.9421,265500.0],["2019-04-15",97.0585,97.2748,96.601,96.784,202700.0],["2019-04-16",97.3912,97.9235,96.8173,97.9152,267700.0],["2019-04-17",97.8404,97.8404,96.4846,96.8339,304500.0],["2019-04-18",96.9338,98.4143,96.9338,97.3413,247800.0],["2019-04-22",97.125,97.5992,96.5012,97.2415,210500.0],["2019-04-23",97.333,98.2562,97.1084,97.3995,176400.0],["2019-04-24",97.3496,98.6056,97.3496,98.2979,246700.0],["2019-04-25",97.7905,99.454,97.7905,99.0131,224700.0],["2019-04-26",99.3126,99.7285,98.7221,99.4623,169900.0],["2019-04-29",99.637,100.344,99.4706,99.6703,166600.0],["2019-04-30",99.7534,100.7183,98.9799,100.319,172100.0],["2019-05-01",100.5519,101.3338,100.0445,100.4687,186700.0],["2019-05-02",101.8911,102.5066,99.0131,100.8597,248300.0],["2019-05-03",101.3837,101.5084,100.2774,100.7183,173800.0],["2019-05-06",99.9863,102.0907,99.978,101.5916,171000.0],["2019-05-07",101.1924,102.5565,100.3024,100.8098,120800.0],["2019-05-08",100.7765,102.5814,100.3856,101.8661,237300.0],["2019-05-09",101.4336,101.8162,100.9012,101.5583,205400.0],["2019-05-10",101.4003,102.9391,100.9345,102.8725,191000.0],["2019-05-13",101.8661,101.8661,100.3606,100.5852,210700.0],["2019-05-14",100.7765,101.234,100.2358,100.5935,224800.0],["2019-05-15",99.9198,101.4169,99.9198,101.209,247300.0],["2019-05-16",101.5168,102.3069,101.3005,101.9992,174100.0],["2019-05-17",101.4835,102.2154,100.9262,100.9844,131000.0],["2019-05-20",101.1424,101.891,100.7848,101.1341,222800.0],["2019-05-21",101.2839,103.0139,101.026,101.4752,293200.0],["2019-05-22",101.5085,101.758,100.9096,101.3504,120800.0],["2019-05-23",100.8347,101.0759,100.5353,100.8846,288200.0],["2019-05-24",100.8929,101.2589,100.5103,101.1341,241000.0],["2019-05-28",101.0427,101.4502,100.4189,100.5519,221400.0],["2019-05-29",100.0944,101.9077,100.0113,101.4003,300000.0],["2019-05-30",101.4918,102.6896,100.9013,101.0344,306500.0],["2019-05-31",100.6101,101.8412,99.9281,101.6083,231300.0],["2019-06-03",101.733,103.3882,101.3587,103.172,226300.0],["2019-06-04",103.5962,104.1784,102.7145,103.1221,157800.0],["2019-06-05",103.0805,103.9289,102.7977,103.8041,203500.0],["2019-06-06",104.0204,104.8521,103.5712,104.719,183200.0],["2019-06-07",105.3542,105.4712,104.1257,104.6438,115100.0],["2019-06-10",104.8193,104.8193,103.3652,104.2009,168400.0],["2019-06-11",104.5018,104.8528,103.1311,103.6326,200400.0],["2019-06-12",103.5991,104.7776,103.549,104.1925,321700.0],["2019-06-13",104.6689,106.1147,104.2427,105.9977,328600.0],["2019-06-14",105.9643,106.6831,104.9614,106.5744,166800.0],["2019-06-17",106.5243,107.4603,105.6802,107.0508,229500.0],["2019-06-18",107.2848,108.3546,106.215,106.4323,205000.0],["2019-06-19",106.5076,107.1511,106.0897,106.8335,226900.0],["2019-06-20",107.4603,107.9032,105.9058,107.5188,195300.0],["2019-06-21",107.2096,107.9868,106.4491,106.9171,341400.0],["2019-06-24",107.0759,107.6776,105.2372,105.3877,250400.0],["2019-06-25",105.3124,108.0871,105.1202,107.7277,327900.0],["2019-06-26",107.5689,108.1373,104.5435,104.5603,288400.0],["2019-06-27",104.6188,105.4378,104.5853,105.3877,310900.0],["2019-06-28",106.1565,107.8197,105.981,107.2263,536300.0],["2019-07-01",107.5104,107.945,105.747,106.307,318900.0],["2019-07-02",106.3321,108.0871,106.3321,107.1177,347700.0],["2019-07-03",107.1678,108.3378,107.0006,107.5606,143200.0],["2019-07-05",107.4687,108.3211,106.6998,108.3211,174000.0],["2019-07-08",107.945,108.9396,107.6776,108.1623,209700.0],["2019-07-09",108.1373,108.2877,107.0675,108.0286,222300.0],["2019-07-10",108.037,108.7223,107.7528,108.1874,156200.0],["2019-07-11",108.3629,108.5802,107.1678,107.8865,227500.0],["2019-07-12",108.3128,109.6332,108.1456,109.6082,264400.0],["2019-07-15",109.884,109.884,108.5133,108.7808,152000.0],["2019-07-16",108.7557,109.3073,108.6053,108.6721,169900.0],["2019-07-17",108.2459,108.5718,107.4686,107.8865,176300.0],["2019-07-18",108.0537,108.5468,107.4519,108.154,169000.0],["2019-07-19",108.5384,108.9145,107.686,107.7528,178400.0],["2019-07-22",107.6692,108.0788,107.0006,107.1678,182000.0],["2019-07-23",107.5857,108.2543,106.4658,108.0537,189600.0],["2019-07-24",107.9451,108.7724,107.7612,108.6471,200500.0],["2019-07-25",108.4883,108.9563,107.8865,108.1707,147200.0],["2019-07-26",108.179,109.2154,107.8782,109.2154,139600.0],["2019-07-29",109.1151,109.767,107.7695,108.4883,218100.0],["2019-07-30",108.154,109.0315,107.711,108.5217,160900.0],["2019-07-31",108.3963,110.0762,108.0202,108.4047,237300.0],["2019-08-01",108.5301,110.2851,107.8698,108.5468,261100.0],["2019-08-02",108.3629,109.7336,108.2209,109.0566,155600.0],["2019-08-05",108.4716,109.0399,106.3404,107.1762,223800.0],["2019-08-06",106.9756,109.2488,106.9756,108.8476,240600.0],["2019-08-07",108.062,109.884,107.3516,109.3658,261100.0],["2019-08-08",109.7503,111.9232,109.6834,111.1209,309900.0],["2019-08-09",110.8451,111.3883,110.235,110.7448,172800.0],["2019-08-12",110.4439,111.4384,109.7419,110.1514,193900.0],["2019-08-13",109.8924,110.703,109.441,110.3353,213200.0],["2019-08-14",109.4243,110.7532,108.4966,108.9563,278100.0],["2019-08-15",108.9647,109.9675,108.3295,109.441,254900.0],["2019-08-16",109.7001,111.756,109.4828,111.2045,343800.0],["2019-08-19",112.0068,112.2324,110.7699,111.4635,229900.0],["2019-08-20",111.5638,111.5638,110.7364,110.9454,180500.0],["2019-08-21",111.5554,111.7226,110.7113,110.7448,156100.0],["2019-08-22",110.8702,111.6056,110.8117,111.3048,145800.0],["2019-08-23",111.2044,111.848,108.9813,109.3658,273500.0],["2019-08-26",109.8004,109.9258,108.9061,109.4828,276500.0],["2019-08-27",109.2739,109.8171,108.1038,108.6638,326400.0],["2019-08-28",108.6554,109.3407,107.945,109.2906,774100.0],["2019-08-29",109.9257,111.2462,109.7753,110.5776,208500.0],["2019-08-30",110.9203,111.5388,110.4356,111.2797,224100.0],["2019-09-03",110.6863,111.5638,110.1598,110.9788,261900.0],["2019-09-04",111.5053,112.316,111.1292,111.3883,220900.0],["2019-09-05",112.1488,113.2353,111.5638,112.2909,455500.0],["2019-09-06",112.4664,112.9177,112.0318,112.1071,180900.0],["2019-09-09",112.5333,112.5333,111.1626,111.9482,228900.0],["2019-09-10",112.0402,112.0402,109.7168,110.8284,289300.0],["2019-09-11",111.1961,111.288,109.6834,110.4857,290700.0],["2019-09-12",110.7796,110.788,109.2852,110.1247,274800.0],["2019-09-13",110.343,111.4008,109.2096,109.9064,223400.0],["2019-09-16",109.4698,110.3682,109.26,109.9736,175000.0],["2019-09-17",109.7805,110.3766,109.3775,110.1667,216300.0],["2019-09-18",109.9064,110.7795,109.1088,110.5613,204600.0],["2019-09-19",110.4186,111.8122,110.4186,111.1238,420900.0],["2019-09-20",111.3337,111.8626,109.7217,110.6033,653800.0],["2019-09-23",110.0323,111.9885,110.0323,111.6611,482000.0],["2019-09-24",111.9718,114.0623,111.9718,113.5501,299800.0],["2019-09-25",113.3822,114.566,112.7105,113.9363,191100.0],["2019-09-26",113.9363,114.4904,113.3654,113.5501,223800.0],["2019-09-27",113.7348,113.7348,112.4083,112.9372,250800.0],["2019-09-30",113.2143,114.3225,112.7525,113.7936,210500.0],["2019-10-01",114.2637,114.4232,112.3999,112.5174,218100.0],["2019-10-02",112.0641,112.2236,110.4689,111.065,317800.0],["2019-10-03",110.9978,111.9381,110.7795,111.9045,189200.0],["2019-10-04",112.1649,113.6089,112.1649,113.4494,214700.0],["2019-10-07",113.4241,114.1042,112.8868,113.7432,146800.0],["2019-10-08",113.1135,113.6676,111.1741,111.4512,381800.0],["2019-10-09",111.9297,112.4503,110.8215,111.9549,197700.0],["2019-10-10",112.0473,113.2646,111.9885,112.4335,169000.0],["2019-10-11",113.5585,114.121,113.038,113.0967,234100.0],["2019-10-14",112.8196,113.7516,112.8196,113.273,170700.0],["2019-10-15",113.4913,114.1797,113.3738,113.5921,179400.0],["2019-10-16",113.441,113.9951,112.5175,113.7684,179700.0],["2019-10-17",114.1882,114.5827,113.6341,114.2133,152500.0],["2019-10-18",113.8775,114.9438,113.8775,114.5576,152100.0],["2019-10-21",115.1452,115.1452,114.2973,114.6667,222100.0],["2019-10-22",114.3393,114.5995,111.3672,112.0641,728800.0],["2019-10-23",112.3327,113.0547,111.2077,111.6946,209100.0],["2019-10-24",111.9382,111.9382,109.9064,110.746,226200.0],["2019-10-25",110.5865,110.5865,108.5212,108.8066,293400.0],["2019-10-28",109.0165,109.3355,105.8429,105.9017,401200.0],["2019-10-29",106.0948,108.1349,105.9017,107.3793,385300.0],["2019-10-30",107.1275,108.4876,106.5566,108.4876,475800.0],["2019-10-31",109.1424,110.6452,108.0258,110.5781,405000.0],["2019-11-01",110.9307,110.9307,108.4372,108.7982,291200.0],["2019-11-04",109.2264,109.7049,108.3029,109.5622,329400.0],["2019-11-05",109.6881,110.9643,109.6881,110.3514,446000.0],["2019-11-06",110.3598,112.1144,110.3598,111.9213,233400.0],["2019-11-07",112.0557,112.4923,111.4428,111.8542,231700.0],["2019-11-08",111.9381,112.8113,111.9046,112.7357,168100.0],["2019-11-11",112.3159,112.7861,112.0137,112.5678,168700.0],["2019-11-12",112.7021,113.3318,112.3243,113.0799,240900.0],["2019-11-13",112.5846,113.6593,112.316,113.5333,132300.0],["2019-11-14",113.6341,113.8271,112.9876,113.8271,139000.0],["2019-11-15",113.9783,113.9783,113.0716,113.3402,186000.0],["2019-11-18",113.2226,113.6508,112.0473,112.6014,148200.0],["2019-11-19",112.5762,113.3067,112.2824,112.5342,224200.0],["2019-11-20",112.0305,113.2814,112.0305,112.996,207900.0],["2019-11-21",112.9876,113.4661,111.6107,112.1228,201900.0],["2019-11-22",112.1984,112.4334,111.5603,112.1732,224000.0],["2019-11-25",112.4251,112.4251,111.7702,112.1816,149700.0],["2019-11-26",112.3495,114.8766,111.8374,114.8094,305500.0],["2019-11-27",114.9186,115.3216,114.3141,115.0781,152700.0],["2019-11-29",115.0193,115.246,114.0874,114.121,114900.0],["2019-12-02",114.1881,114.3813,112.9708,113.0547,175700.0],["2019-12-03",112.6014,112.7609,111.8122,111.9801,170000.0],["2019-12-04",111.9717,113.1051,111.8458,112.1145,279000.0],["2019-12-05",112.0557,112.5091,111.3505,112.3328,165500.0],["2019-12-06",114.1881,114.8598,112.9372,114.4652,254300.0],["2019-12-09",114.2217,115.9344,114.0622,115.565,241500.0],["2019-12-10",115.4223,117.4036,115.4223,116.4297,391000.0],["2019-12-11",115.9009,116.5557,115.1201,116.1107,341800.0],["2019-12-12",116.0436,117.538,116.0436,116.9251,439300.0],["2019-12-13",116.8306,117.346,116.049,116.8306,201500.0],["2019-12-16",117.0626,118.5057,116.4097,117.7927,165300.0],["2019-12-17",117.535,119.0983,117.535,118.6001,209600.0],["2019-12-18",118.7977,119.4591,116.4269,116.6503,415700.0],["2019-12-19",116.5042,117.681,115.9802,117.3117,206900.0],["2019-12-20",117.8356,119.2272,117.8356,118.2995,583000.0],["2019-12-23",118.5228,118.8149,117.3889,117.9129,221400.0],["2019-12-24",118.54,118.8406,117.9215,118.4111,166900.0],["2019-12-26",118.4541,119.1757,117.492,117.5264,818100.0],["2019-12-27",117.7497,118.1191,117.1313,117.1828,230600.0],["2019-12-30",117.1828,117.7927,116.5214,116.9509,206800.0],["2019-12-31",117.011,118.0074,116.9852,117.3975,186100.0],["2020-01-02",117.9043,118.205,116.4613,117.2343,173400.0],["2020-01-03",116.3754,117.8614,116.3754,117.2343,251900.0],["2020-01-06",116.7533,118.0075,116.3926,117.7927,326100.0],["2020-01-07",117.5006,117.7154,116.8908,116.9938,134800.0],["2020-01-08",117.1055,118.3338,117.1055,117.2172,191800.0],["2020-01-09",117.5264,118.6517,117.3975,118.497,139700.0],["2020-01-10",118.394,119.3131,117.4148,117.6381,161300.0],["2020-01-13",117.7068,117.9473,117.0969,117.5522,202500.0],["2020-01-14",117.7412,118.9094,117.6724,118.3682,203900.0],["2020-01-15",118.1706,119.4505,117.9816,118.9093,187200.0],["2020-01-16",119.2529,120.1033,117.5264,119.2787,293600.0],["2020-01-17",119.3646,120.2236,118.7719,119.6395,188100.0],["2020-01-21",119.2186,119.9831,118.875,119.0812,200200.0],["2020-01-22",119.2444,120.0175,119.1241,119.3045,174600.0],["2020-01-23",118.5486,119.4076,116.8736,118.0933,404200.0],["2020-01-24",118.1621,118.5057,117.346,117.4663,222000.0],["2020-01-27",116.7533,118.2995,116.7448,117.6982,225600.0],["2020-01-28",117.9902,119.4248,117.9473,118.5658,168600.0],["2020-01-29",118.7633,118.9609,118.162,118.2823,147100.0],["2020-01-30",117.7755,120.1893,117.7755,120.1034,133000.0],["2020-01-31",119.7941,120.7734,118.7547,119.0382,325200.0],["2020-02-03",119.6223,120.7476,119.3045,119.6738,178700.0],["2020-02-04",120.3009,120.9709,120.0089,120.7218,163400.0],["2020-02-05",124.3038,124.3038,119.1585,119.8715,318000.0],["2020-02-06",119.7426,120.4641,118.6774,119.1413,342000.0],["2020-02-07",118.9609,119.4677,118.5572,119.0382,163300.0],["2020-02-10",118.5915,119.7426,118.5915,119.1327,156000.0],["2020-02-11",119.1327,119.5708,118.4197,118.4369,225800.0],["2020-02-12",118.5486,118.5486,117.3632,117.8872,190100.0],["2020-02-13",117.7068,118.9179,117.7068,118.3338,169000.0],["2020-02-14",118.2737,118.7891,117.827,118.351,111100.0],["2020-02-18",118.1019,119.2272,118.0848,118.2222,241500.0],["2020-02-19",118.3854,118.8149,117.724,118.1191,227500.0],["2020-02-20",117.7755,118.5743,117.4319,118.0332,197800.0],["2020-02-21",117.8786,118.497,117.0196,117.4233,318200.0],["2020-02-24",115.9287,116.865,114.9494,115.293,278500.0],["2020-02-25",115.3618,116.8134,111.7884,111.9172,290600.0],["2020-02-26",112.6817,113.4634,112.0461,112.0461,273000.0],["2020-02-27",110.8177,111.4019,107.3303,107.3303,233100.0],["2020-02-28",105.7926,106.0503,100.8793,101.8241,372400.0],["2020-03-02",102.0045,107.0124,101.429,106.9093,388800.0],["2020-03-03",106.7118,108.069,103.3875,103.5593,289200.0],["2020-03-04",104.9423,106.2995,103.1728,105.7154,285200.0],["2020-03-05",103.3446,104.1005,101.1284,102.1763,222900.0],["2020-03-06",99.5049,102.0733,98.4741,101.6266,257400.0],["2020-03-09",95.7339,98.1734,93.4318,95.1584,460900.0],["2020-03-10",97.8041,98.895,93.9387,97.6065,383800.0],["2020-03-11",94.7375,95.4591,90.5543,91.0782,377800.0],["2020-03-12",73.4641,89.4275,73.4641,81.4588,459900.0],["2020-03-13",86.2296,89.1941,81.018,89.0472,542500.0],["2020-03-16",78.6498,84.5356,75.2273,75.3828,454700.0],["2020-03-17",76.8348,80.9316,73.2567,80.3179,534900.0],["2020-03-18",75.4866,76.6793,64.9164,72.6431,456800.0],["2020-03-19",71.7356,76.9213,68.7106,74.7692,387700.0],["2020-03-20",74.6741,77.6127,71.7701,73.4987,596000.0],["2020-03-23",72.5566,72.9628,68.0537,72.3146,361900.0],["2020-03-24",75.4347,79.0733,73.637,78.5288,390500.0],["2020-03-25",78.8227,81.2513,74.8383,79.445,560100.0],["2020-03-26",80.3093,81.3291,78.6412,81.1563,300600.0],["2020-03-27",77.6991,81.4588,76.8089,78.7708,277700.0],["2020-03-30",79.0042,80.6636,74.242,80.1018,409300.0],["2020-03-31",79.4277,79.9808,78.0189,78.2868,361000.0],["2020-04-01",74.8816,76.8348,74.4321,75.9706,447500.0],["2020-04-02",75.3915,78.4165,74.7,76.3854,301500.0],["2020-04-03",75.305,76.3595,71.8047,73.153,211500.0],["2020-04-06",75.0199,77.5263,74.847,77.1719,405600.0],["2020-04-07",79.8944,82.7898,79.0301,80.6377,447400.0],["2020-04-08",82.0033,82.6428,79.7216,82.2021,212900.0],["2020-04-09",83.4466,86.2382,82.6428,85.2011,147500.0],["2020-04-13",85.2011,86.6877,82.9194,85.8666,367900.0],["2020-04-14",88.1915,89.3151,86.1691,87.6989,247400.0],["2020-04-15",85.0974,86.7568,82.3144,82.4527,214400.0],["2020-04-16",82.107,82.8502,80.0154,82.7206,271000.0],["2020-04-17",85.8925,87.4828,84.7776,86.5494,283100.0],["2020-04-20",84.9072,86.0049,83.6973,84.3109,192900.0],["2020-04-21",82.107,86.0222,82.0292,84.017,394300.0],["2020-04-22",85.953,85.953,82.9108,83.0058,213200.0],["2020-04-23",83.1095,84.527,82.2107,82.7465,147200.0],["2020-04-24",83.2997,83.2997,81.0093,82.2366,139900.0],["2020-04-27",82.107,86.3247,81.8736,85.7197,175600.0],["2020-04-28",87.6902,88.3298,86.2037,87.0334,260300.0],["2020-04-29",90.9918,91.0177,84.2504,90.2831,420100.0],["2020-04-30",88.5113,89.6781,86.2728,86.7568,430100.0],["2020-05-01",85.0369,85.832,81.9687,82.5478,324600.0],["2020-05-04",81.6403,81.6403,80.05,81.3896,262100.0],["2020-05-05",82.107,84.4319,81.3205,81.3205,206500.0],["2020-05-06",81.8045,81.8045,79.5833,79.6265,217000.0],["2020-05-07",80.5512,82.6514,80.5512,82.0119,285900.0],["2020-05-08",83.559,84.4924,82.1934,84.3627,202800.0],["2020-05-11",83.2219,84.0775,81.4415,82.7638,320500.0],["2020-05-12",82.9367,83.3083,78.3819,78.4338,317200.0],["2020-05-13",77.6732,78.0016,73.516,73.6802,284500.0],["2020-05-14",72.4183,74.6136,69.8255,73.9395,357400.0],["2020-05-15",73.2048,74.7433,72.5134,74.3371,496500.0],["2020-05-18",77.5954,79.3758,77.388,78.6153,232700.0],["2020-05-19",78.6844,78.7276,76.7225,76.878,221800.0],["2020-05-20",78.114,81.0007,77.872,80.8451,293500.0],["2020-05-21",80.75,85.2357,80.75,84.8208,370500.0],["2020-05-22",84.7085,84.9591,82.5996,84.2936,202800.0],["2020-05-26",87.5606,88.278,85.4172,86.2987,288800.0],["2020-05-27",88.736,89.462,86.9902,88.9694,243200.0],["2020-05-28",90.3522,90.3522,88.0359,88.9694,235200.0],["2020-05-29",88.0187,88.5459,86.0567,86.7309,257700.0],["2020-06-01",87.0248,88.5459,85.737,88.0532,250300.0],["2020-06-02",88.4681,89.9806,88.4076,88.7792,171800.0],["2020-06-03",90.3955,92.029,90.3955,91.0091,172100.0],["2020-06-04",90.1102,92.3833,89.2719,92.3315,275700.0],["2020-06-05",96.0911,96.7739,93.8958,95.5725,197500.0],["2020-06-08",97.0159,99.505,96.6961,99.4445,295000.0],["2020-06-09",97.3789,98.8049,96.2985,97.7419,272600.0],["2020-06-10",97.0072,97.0072,94.7514,95.0799,335600.0],["2020-06-11",91.5848,92.1065,87.4724,87.5681,295400.0],["2020-06-12",91.0197,91.0197,85.6293,87.6376,277700.0],["2020-06-15",84.7598,88.5679,84.2208,88.2114,311400.0],["2020-06-16",91.6631,91.6804,88.0463,88.368,349000.0],["2020-06-17",88.394,89.2721,87.0899,88.0202,306800.0],["2020-06-18",87.2464,89.533,86.5074,88.5592,318400.0],["2020-06-19",89.4547,89.9851,87.8376,89.0809,635400.0],["2020-06-22",88.5505,89.42,87.316,89.1157,345000.0],["2020-06-23",90.3068,90.5241,87.855,88.394,324500.0],["2020-06-24",87.3072,87.6115,84.7685,85.6814,238600.0],["2020-06-25",85.212,86.4813,84.6381,86.2987,195800.0],["2020-06-26",85.2728,86.2205,82.8384,83.3427,376300.0],["2020-06-29",84.5425,87.6811,83.3775,86.9595,256500.0],["2020-06-30",87.0377,89.2026,86.5769,88.0984,221500.0],["2020-07-01",87.8202,88.5331,86.1248,86.2639,246400.0],["2020-07-02",87.8897,88.2723,85.751,85.8205,236000.0],["2020-07-06",87.8463,88.4114,85.6814,86.0205,233800.0],["2020-07-07",84.5599,85.2032,82.9775,83.2123,235700.0],["2020-07-08",82.9341,84.7338,82.7602,84.2991,242200.0],["2020-07-09",84.0991,84.0991,80.8648,81.1691,198500.0],["2020-07-10",81.4908,83.5774,81.0735,83.1427,404600.0],["2020-07-13",84.0469,84.3425,82.3081,84.0034,284500.0],["2020-07-14",84.0035,85.977,83.4209,85.4554,239000.0],["2020-07-15",87.2551,89.7764,87.2551,88.6201,365500.0],["2020-07-16",88.194,89.7677,87.3333,87.6985,209700.0],["2020-07-17",87.6724,87.8898,85.5336,85.5945,234100.0],["2020-07-20",85.2119,85.6988,83.2992,83.447,202100.0],["2020-07-21",83.6296,86.6899,83.5774,86.2292,278200.0],["2020-07-22",85.4293,87.003,85.4293,86.8639,564500.0],["2020-07-23",86.5247,88.7505,86.5247,87.7159,222000.0],["2020-07-24",88.0723,88.5592,86.6552,87.5072,172800.0],["2020-07-27",87.0029,87.2464,84.9424,85.4728,287200.0],["2020-07-28",85.5075,86.4291,84.8816,86.0292,369500.0],["2020-07-29",85.8031,88.6548,84.7598,87.8115,534000.0],["2020-07-30",86.5161,88.3158,85.9075,88.2375,533000.0],["2020-07-31",87.9593,88.6809,87.0725,88.5766,344800.0],["2020-08-03",88.9765,90.4111,88.1941,89.2895,298800.0],["2020-08-04",88.9852,90.3067,88.5157,88.5505,283400.0],["2020-08-05",89.4721,90.4632,88.9939,89.6634,135600.0],["2020-08-06",89.3156,90.1329,89.2374,89.5417,143400.0],["2020-08-07",89.1156,92.402,88.7505,92.3499,129300.0],["2020-08-10",92.5064,94.1931,92.5064,93.341,148400.0],["2020-08-11",95.1755,96.0623,92.915,93.1324,216800.0],["2020-08-12",94.8625,94.8625,92.2977,92.3238,219600.0],["2020-08-13",91.5587,92.4977,90.7849,92.1673,171200.0],["2020-08-14",91.4892,93.6888,91.3588,92.602,160300.0],["2020-08-17",92.602,92.9672,90.924,91.3848,194900.0],["2020-08-18",91.324,92.2717,90.5589,91.8891,182900.0],["2020-08-19",92.5759,92.6107,89.1417,89.3504,406100.0],["2020-08-20",88.3505,89.0809,88.1419,88.2027,171300.0],["2020-08-21",88.1419,88.6809,87.3507,87.5681,181000.0],["2020-08-24",88.0636,89.6286,87.6898,89.5243,133200.0],["2020-08-25",90.4198,90.5154,88.8461,89.533,193400.0],["2020-08-26",89.133,89.133,87.7419,88.594,181900.0],["2020-08-27",88.7505,91.5761,88.7505,90.4893,158700.0],["2020-08-28",91.5065,91.5065,90.1155,91.2283,161500.0],["2020-08-31",91.011,91.1066,89.0809,89.1069,185500.0],["2020-09-01",88.4201,89.1069,88.168,88.6461,122000.0],["2020-09-02",88.2288,89.8547,88.2288,89.1069,151600.0],["2020-09-03",89.0287,91.4631,86.4813,87.0377,227400.0],["2020-09-04",88.6548,88.9418,85.8814,87.0899,228400.0],["2020-09-08",86.4987,86.5422,83.9687,84.4903,186800.0],["2020-09-09",85.4554,86.4552,84.7772,85.3163,224300.0],["2020-09-10",85.5876,85.7014,83.4433,83.5308,242000.0],["2020-09-11",83.7846,83.9247,82.6381,83.3995,195500.0],["2020-09-14",84.2135,85.9027,83.8897,84.3098,410900.0],["2020-09-15",84.6161,84.7736,82.5593,82.6906,226600.0],["2020-09-16",82.6906,84.6949,82.5593,83.9334,276600.0],["2020-09-17",82.9269,84.161,82.4106,83.8372,309000.0],["2020-09-18",83.7584,84.2923,81.8592,82.1392,545700.0],["2020-09-21",80.1175,81.5003,79.1022,81.3428,336800.0],["2020-09-22",81.4041,82.8307,80.4413,80.4763,315900.0],["2020-09-23",80.5113,81.6316,78.4283,78.4808,396500.0],["2020-09-24",78.6646,79.6361,77.6756,77.9819,261000.0],["2020-09-25",77.3868,79.3385,76.7654,79.286,256300.0],["2020-09-28",80.5201,82.3405,80.4588,81.2115,215700.0],["2020-09-29",80.8439,81.0715,79.6098,80.5201,180500.0],["2020-09-30",81.019,82.0955,80.5201,81.5529,250600.0],["2020-10-01",81.7891,82.6469,81.0977,81.9029,243700.0],["2020-10-02",80.5376,83.2245,80.5376,81.9554,245300.0],["2020-10-05",82.9707,84.5023,82.9707,83.8984,224800.0],["2020-10-06",84.7036,84.8349,83.032,83.2945,223800.0],["2020-10-07",83.7409,84.9662,83.7146,84.2135,188300.0],["2020-10-08",84.9049,85.5088,84.0034,84.4935,126800.0],["2020-10-09",84.8261,84.8611,83.8634,83.9684,119000.0],["2020-10-12",83.9597,86.1215,83.8371,85.7626,162700.0],["2020-10-13",85.7714,86.3315,83.8809,84.021,260100.0],["2020-10-14",83.4171,86.1477,83.4171,83.7409,205000.0],["2020-10-15",82.6906,85.0274,82.6906,84.6949,139100.0],["2020-10-16",84.7911,85.5001,84.0822,85.2463,118200.0],["2020-10-19",85.6051,86.1302,84.3273,84.7036,157900.0],["2020-10-20",85.7976,87.1717,85.6839,86.3578,249100.0],["2020-10-21",86.2965,89.0972,85.9552,88.6771,243500.0],["2020-10-22",88.6071,90.3225,88.0207,90.2525,288000.0],["2020-10-23",91.0402,91.1715,88.502,89.0359,178400.0],["2020-10-26",87.7494,87.7494,86.174,87.0054,207900.0],["2020-10-27",86.8742,87.1717,84.4585,84.7211,295300.0],["2020-10-28",83.7409,86.7604,82.7694,83.1457,450800.0],["2020-10-29",82.5068,85.3338,81.5441,84.021,404300.0],["2020-10-30",83.6446,84.7999,83.1107,83.7234,306700.0],["2020-11-02",84.7211,86.5591,84.1347,86.3403,181600.0],["2020-11-03",87.8019,88.8609,87.3993,87.6619,167300.0],["2020-11-04",86.0602,87.7319,85.0975,85.3425,214600.0],["2020-11-05",85.8239,88.5984,85.4125,88.047,173800.0],["2020-11-06",88.5808,89.2197,87.4605,87.7231,206100.0],["2020-11-09",94.2785,97.2193,93.3333,95.4688,307300.0],["2020-11-10",96.274,100.4488,96.1252,98.7421,349700.0],["2020-11-11",98.9522,99.4861,96.4928,97.263,180900.0],["2020-11-12",96.239,96.8867,95.3638,96.6241,190000.0],["2020-11-13",97.5431,99.5123,97.4468,99.276,129200.0],["2020-11-16",101.5866,103.0219,101.0177,102.8907,265800.0],["2020-11-17",101.394,102.1992,99.5911,101.4203,212300.0],["2020-11-18",101.6216,102.9432,100.6764,100.7551,147000.0],["2020-11-19",100.0287,100.8952,98.6984,100.7726,127900.0],["2020-11-20",100.6676,101.2715,99.4423,100.8514,242500.0],["2020-11-23",102.1905,102.1905,100.5713,101.5516,212500.0],["2020-11-24",102.9957,104.3348,102.4356,103.5733,134600.0],["2020-11-25",103.1882,103.5821,101.429,102.6193,205400.0],["2020-11-27",102.3568,102.7769,101.0965,101.5341,64000.0],["2020-11-30",100.6939,101.5166,98.287,98.3308,308800.0],["2020-12-01",100.23,100.9564,99.5823,100.5363,176000.0],["2020-12-02",100.265,101.6391,99.6086,100.3263,160400.0],["2020-12-03",100.4313,101.0614,99.1885,99.6874,243900.0],["2020-12-04",100.6589,102.7594,100.6589,102.418,164000.0],["2020-12-07",101.7354,102.278,100.0462,100.5101,126000.0],["2020-12-08",99.4686,101.1402,99.4686,101.0614,142400.0],["2020-12-09",101.7529,102.2255,100.6763,101.5778,127200.0],["2020-12-10",100.7639,102.138,100.3438,101.8404,161500.0],["2020-12-11",100.8601,102.6981,100.8601,101.7354,128400.0],["2020-12-14",102.7944,103.267,100.9652,101.2978,130600.0],["2020-12-15",102.3305,103.4946,101.3415,103.4508,139600.0],["2020-12-16",103.8096,103.9234,102.6456,103.2057,171800.0],["2020-12-17",103.5227,103.7428,102.475,103.5315,222800.0],["2020-12-18",103.9805,104.7641,101.9203,103.0737,510200.0],["2020-12-21",103.012,103.8573,100.3531,101.8939,194600.0],["2020-12-22",102.0523,102.4397,100.5556,101.3216,125000.0],["2020-12-23",102.1492,102.9064,101.7442,102.2989,192600.0],["2020-12-24",102.3253,102.4485,101.1983,102.202,40000.0],["2020-12-28",102.924,103.6724,102.0964,102.3253,102900.0],["2020-12-29",102.8535,102.8888,101.1455,101.8586,117300.0],["2020-12-30",102.2548,103.3994,102.0347,102.246,94100.0],["2020-12-31",102.4309,103.2762,101.6033,102.9416,143800.0],["2021-01-04",103.2409,103.6988,100.1154,100.8549,166000.0],["2021-01-05",100.8373,101.9467,100.0713,101.1983,122800.0],["2021-01-06",102.8712,105.4509,102.8183,104.9578,337000.0],["2021-01-07",105.6534,105.6534,103.9717,105.4773,203400.0],["2021-01-08",105.6534,105.6534,103.3818,105.4597,162700.0],["2021-01-11",104.5176,105.6534,104.095,104.7025,138400.0],["2021-01-12",105.2396,106.6923,104.817,106.1993,211500.0],["2021-01-13",106.6571,107.3878,104.632,106.0144,131500.0],["2021-01-14",106.6571,107.1853,105.2219,105.8559,145800.0],["2021-01-15",104.8786,106.3137,104.5968,105.1251,166600.0],["2021-01-19",106.1024,106.7979,105.1427,105.627,144600.0],["2021-01-20",105.4509,107.2558,105.3804,107.1853,125600.0],["2021-01-21",107.3262,107.8105,104.8081,104.8257,184000.0],["2021-01-22",103.7428,104.6144,102.0347,102.9944,174900.0],["2021-01-25",102.4133,103.6459,101.6033,102.6686,237800.0],["2021-01-26",103.3114,103.6371,101.436,101.48,169800.0],["2021-01-27",100.0625,101.3392,98.4954,99.0941,253100.0],["2021-01-28",100.0273,101.3304,99.6487,100.2298,190100.0],["2021-01-29",99.6311,100.6172,98.5746,99.0236,382200.0],["2021-02-01",99.4639,100.0626,98.4249,99.8512,214700.0],["2021-02-02",100.8373,101.348,99.728,100.133,161700.0],["2021-02-03",99.9481,101.5153,99.2526,100.7581,272200.0],["2021-02-04",101.5857,103.0825,97.8086,100.8285,366100.0],["2021-02-05",101.3392,101.3392,99.6135,99.9217,256600.0],["2021-02-08",99.9657,100.5468,99.3318,99.7368,227900.0],["2021-02-09",99.5783,102.0083,99.5783,101.8234,148700.0],["2021-02-10",102.202,102.968,101.5593,102.0699,145100.0],["2021-02-11",102.2989,103.3202,102.114,102.5454,158300.0],["2021-02-12",102.2813,102.968,100.9518,101.5241,163900.0],["2021-02-16",101.9115,102.1228,100.5732,101.1719,147000.0],["2021-02-17",100.6436,102.7303,100.5028,102.6158,206500.0],["2021-02-18",102.158,103.2057,101.1367,101.4184,182400.0],["2021-02-19",100.9342,101.6033,99.5871,99.7632,237400.0],["2021-02-22",99.455,102.2372,99.455,101.9115,278200.0],["2021-02-23",102.607,103.4523,101.4889,103.0208,184800.0],["2021-02-24",103.1617,104.8962,103.1617,104.6673,249600.0],["2021-02-25",105.0283,105.8119,102.7919,102.9416,191600.0],["2021-02-26",102.7127,102.9944,101.2776,101.5593,384600.0],["2021-03-01",103.6811,105.715,103.3906,105.3628,372500.0],["2021-03-02",104.8786,106.0232,104.5176,105.4157,251200.0],["2021-03-03",105.5917,108.7349,105.4773,106.5514,236100.0],["2021-03-04",106.5602,108.2507,105.3364,105.7502,270200.0],["2021-03-05",106.8244,108.2683,105.8559,107.7224,342800.0],["2021-03-08",108.4356,112.1246,108.3211,111.2882,190500.0],["2021-03-09",110.3813,111.2002,108.189,110.1172,212100.0],["2021-03-10",110.0644,113.2868,109.8883,112.4504,208000.0],["2021-03-11",112.0786,112.8842,111.5386,112.6983,208400.0],["2021-03-12",113.7518,114.7345,113.079,114.097,269600.0],["2021-03-15",114.159,115.1682,113.1498,114.8938,245800.0],["2021-03-16",114.2121,114.5663,113.2649,113.9997,245900.0],["2021-03-17",114.5663,115.425,113.5482,114.5486,238600.0],["2021-03-18",115.3365,117.9835,114.7433,117.8507,402900.0],["2021-03-19",117.4346,118.134,115.7437,116.2926,735300.0],["2021-03-22",116.1067,116.1067,113.8669,114.885,259300.0],["2021-03-23",114.4158,115.3453,112.8045,113.3977,253100.0],["2021-03-24",113.7872,115.9296,113.1763,113.7429,221400.0],["2021-03-25",113.9731,116.5405,112.5655,116.0093,168900.0],["2021-03-26",117.4612,117.9392,115.3365,116.0713,181100.0],["2021-03-29",115.3896,117.1513,114.9646,116.0624,210500.0],["2021-03-30",116.2749,116.9389,115.8677,116.2306,135900.0],["2021-03-31",115.965,116.4608,114.6105,114.6105,189800.0],["2021-04-01",114.1059,115.5401,113.4065,115.4516,140400.0],["2021-04-05",116.0447,116.7884,115.5047,116.4785,156500.0],["2021-04-06",116.992,118.0189,116.8592,117.895,151500.0],["2021-04-07",118.072,118.9839,117.0982,118.9396,210300.0],["2021-04-08",118.2314,119.1787,117.7533,118.8245,190500.0],["2021-04-09",119.6656,120.1968,118.4616,119.3026,178300.0],["2021-04-12",119.3468,120.117,118.7714,119.3468,228200.0],["2021-04-13",119.5239,120.2676,118.6563,119.2318,192400.0],["2021-04-14",119.4708,121.1352,119.4708,120.241,219400.0],["2021-04-15",120.9847,121.2591,119.1786,119.4442,267400.0],["2021-04-16",120.4269,120.6748,117.8153,118.7183,251200.0],["2021-04-19",119.4,119.9931,118.1959,119.6655,199800.0],["2021-04-20",119.7452,120.843,118.0455,119.1875,199500.0],["2021-04-21",118.9573,120.2056,118.9396,119.3292,251800.0],["2021-04-22",118.7714,118.8157,117.6825,118.0897,157400.0],["2021-04-23",118.5058,119.7984,118.3199,119.0901,192200.0],["2021-04-26",119.8426,120.7368,119.4,119.4797,198000.0],["2021-04-27",119.3557,120.8165,118.8334,120.7899,171400.0],["2021-04-28",121.1971,121.5601,118.6298,119.1167,169200.0],["2021-04-29",119.9577,122.2772,119.4,121.6752,254700.0],["2021-04-30",121.5513,125.7122,119.6036,122.4454,355300.0],["2021-05-03",123.8707,125.1101,122.649,123.8176,221000.0],["2021-05-04",123.5255,125.96,123.4546,124.4108,242700.0],["2021-05-05",124.2869,124.3046,121.6929,122.6933,229200.0],["2021-05-06",123.3042,124.9774,123.2599,124.8269,167200.0],["2021-05-07",123.6759,125.4377,123.5697,125.3403,150400.0],["2021-05-10",125.7918,126.261,123.9947,124.1009,148000.0],["2021-05-11",123.3307,124.2071,121.569,121.8611,166300.0],["2021-05-12",123.1979,123.5697,121.6398,121.7018,224600.0],["2021-05-13",121.1971,126.3938,121.1971,125.8626,194700.0],["2021-05-14",125.783,126.7745,125.482,126.4204,137200.0],["2021-05-17",125.7033,126.4027,125.0836,126.3053,168100.0],["2021-05-18",125.9512,126.0574,123.7468,123.7822,163200.0],["2021-05-19",122.8526,123.49,121.1794,123.4015,135300.0],["2021-05-20",123.3396,124.0035,122.3392,123.5078,122000.0],["2021-05-21",124.6852,125.2164,123.6848,124.1452,221900.0],["2021-05-24",124.7206,124.7206,123.8176,123.9239,106900.0],["2021-05-25",123.5255,123.9239,121.7195,121.7991,191700.0],["2021-05-26",122.3126,122.9235,121.8611,122.2241,130400.0],["2021-05-27",123.1448,123.7556,122.587,123.251,231100.0],["2021-05-28",124.1983,124.1983,122.348,123.4901,135200.0],["2021-06-01",123.9504,124.4462,123.1359,123.6051,121000.0],["2021-06-02",123.8796,124.1363,122.8703,123.0828,141900.0],["2021-06-03",122.5162,123.6494,122.109,123.1802,123200.0],["2021-06-04",123.1802,123.6051,122.3657,123.4635,145700.0],["2021-06-07",123.4104,124.1363,122.2241,122.8615,165800.0],["2021-06-08",122.4366,124.3488,121.9054,124.216,132700.0],["2021-06-09",123.9947,124.0921,122.9058,123.0297,123300.0],["2021-06-10",123.8305,124.5334,122.9852,123.3055,147400.0],["2021-06-11",123.8661,124.4533,123.0208,124.4178,128600.0],["2021-06-14",124.0886,124.3822,122.6026,122.6204,219100.0],["2021-06-15",122.8873,124.916,121.8285,123.9729,167900.0],["2021-06-16",123.6169,124.3376,121.1522,121.4548,322700.0],["2021-06-17",121.6327,121.6327,118.0024,118.2783,184200.0],["2021-06-18",116.5966,116.9614,115.2797,115.52,385200.0],["2021-06-21",116.6767,119.4172,116.5254,119.257,215600.0],["2021-06-22",118.9723,120.2536,118.0647,119.4617,152000.0],["2021-06-23",119.3104,120.1913,119.0791,119.257,145100.0],["2021-06-24",119.7375,121.0277,118.6876,120.654,181100.0],["2021-06-25",120.9743,123.5636,120.9209,122.9318,286500.0],["2021-06-28",122.567,122.656,120.0045,120.1824,185300.0],["2021-06-29",120.7519,121.2768,120.3781,121.0722,157700.0],["2021-06-30",120.6451,121.259,120.0934,120.6896,139000.0],["2021-07-01",121.3481,122.5137,120.6896,122.0065,131600.0],["2021-07-02",121.8997,122.656,120.6095,121.0989,102400.0],["2021-07-06",120.7875,121.4103,118.5185,120.5205,194100.0],["2021-07-07",119.9155,122.6382,119.9155,122.5136,166700.0],["2021-07-08",121.0099,122.1221,119.7553,120.307,169400.0],["2021-07-09",122.1755,123.4568,121.3747,122.4513,163500.0],["2021-07-12",122.567,124.4889,121.8908,124.2309,181100.0],["2021-07-13",123.8038,124.1063,121.1434,121.259,116300.0],["2021-07-14",121.7395,122.8162,120.8142,122.0154,140500.0],["2021-07-15",120.8942,122.5136,120.4315,121.873,107300.0],["2021-07-16",122.3446,122.9852,121.526,121.7929,112300.0],["2021-07-19",120.1646,120.2269,116.036,117.0415,131300.0],["2021-07-20",117.3351,120.8764,117.3351,118.8566,322500.0],["2021-07-21",119.7998,121.0544,119.1948,119.5774,136400.0],["2021-07-22",118.8833,119.7375,116.6767,116.819,100600.0],["2021-07-23",117.522,118.2427,116.7835,117.9402,140100.0],["2021-07-26",118.1537,118.8388,117.344,117.6287,134600.0],["2021-07-27",117.0593,118.1715,116.4009,116.739,215900.0],["2021-07-28",121.5794,121.5794,114.8704,118.1537,254900.0],["2021-07-29",119.3015,120.743,118.0202,120.5828,194000.0],["2021-07-30",120.6807,121.7128,119.9155,120.9209,176800.0],["2021-08-02",121.3302,123.0208,119.5418,120.0044,151300.0],["2021-08-03",120.0311,120.6273,118.3673,119.9689,206500.0],["2021-08-04",119.3282,120.2447,118.7321,119.0969,127600.0],["2021-08-05",120.0845,120.8053,119.3104,120.2981,152800.0],["2021-08-06",121.0099,122.5047,120.1201,122.4069,110600.0],["2021-08-09",122.6026,123.5636,121.526,123.3678,91000.0],["2021-08-10",124.0618,125.1296,123.0831,124.1686,91300.0],["2021-08-11",124.3822,125.9393,123.7949,125.9215,142600.0],["2021-08-12",126.4198,126.4198,125.3876,125.7257,114700.0],["2021-08-13",126.2151,126.4108,125.005,125.5478,77500.0],["2021-08-16",125.4321,126.9358,124.7826,125.4321,122300.0],["2021-08-17",123.9728,126.7578,123.9728,126.4731,122100.0],["2021-08-18",125.8236,126.8735,124.8182,124.916,90600.0],["2021-08-19",124.3021,126.0995,124.3021,124.6669,118900.0],["2021-08-20",124.6402,127.2918,124.6402,125.5923,133300.0],["2021-08-23",126.3486,126.3486,125.0762,125.1207,79400.0],["2021-08-24",125.0762,125.094,124.133,124.311,64300.0],["2021-08-25",124.6046,125.6189,124.3821,124.6491,86700.0],["2021-08-26",125.3431,125.3431,123.2344,123.8394,105200.0],["2021-08-27",124.2487,126.9091,124.2487,126.66,123400.0],["2021-08-30",126.7401,126.7401,124.7915,125.1474,121700.0],["2021-08-31",124.9338,126.4376,124.9338,125.7346,168700.0],["2021-09-01",126.1884,126.1884,124.4978,125.7613,106600.0],["2021-09-02",125.9838,126.2507,125.3164,125.4232,174800.0],["2021-09-03",125.1296,125.3609,123.786,124.1597,79300.0],["2021-09-07",124.569,124.569,122.6649,122.7539,101900.0],["2021-09-08",122.2645,123.8572,122.2645,123.7771,92000.0],["2021-09-09",123.5446,124.9129,122.9991,123.1154,97000.0],["2021-09-10",123.6787,123.6787,120.6471,120.7187,83500.0],["2021-09-13",121.6845,121.7829,120.1374,121.0048,142300.0],["2021-09-14",121.9349,121.9349,118.17,118.8228,117600.0],["2021-09-15",118.3757,119.1626,117.8391,118.331,92300.0],["2021-09-16",118.3131,118.3131,116.3814,117.5619,115400.0],["2021-09-17",117.7944,118.0716,116.2562,116.918,437000.0],["2021-09-20",115.2278,116.444,113.2694,114.5661,140200.0],["2021-09-21",115.505,115.505,113.3498,113.8685,145700.0],["2021-09-22",114.6644,117.4009,114.4498,116.4351,224000.0],["2021-09-23",116.444,119.5472,116.444,118.5724,144100.0],["2021-09-24",119.3236,120.6293,118.3757,119.0285,247900.0],["2021-09-27",119.5114,120.3967,118.9391,119.0643,149100.0],["2021-09-28",118.957,120.3163,117.5529,117.9643,102400.0],["2021-09-29",118.5545,118.9212,117.8928,118.0627,111600.0],["2021-09-30",118.6618,119.0285,115.9075,115.9164,118600.0],["2021-10-01",116.6408,118.5724,115.2636,117.8033,156100.0],["2021-10-04",118.018,119.5293,116.301,116.6229,149700.0],["2021-10-05",117.2846,120.7008,116.2383,120.0122,279900.0],["2021-10-06",118.9927,120.8975,117.2221,120.7813,161500.0],["2021-10-07",121.5057,123.3568,121.4341,122.4894,117200.0],["2021-10-08",122.7487,123.0527,121.7203,121.8365,99400.0],["2021-10-11",121.8365,123.2584,120.4236,120.4772,92000.0],["2021-10-12",120.6561,121.9886,119.6634,119.8065,95800.0],["2021-10-13",119.4399,119.4399,117.3741,119.1895,147300.0],["2021-10-14",119.8691,121.3089,119.726,120.6203,75900.0],["2021-10-15",121.4878,121.4878,119.9943,120.1374,116200.0],["2021-10-18",119.7707,120.3341,119.0911,119.3773,108800.0],["2021-10-19",121.6398,121.6398,118.7155,119.2253,61100.0],["2021-10-20",119.1269,120.2894,118.7423,118.9301,176600.0],["2021-10-21",119.109,119.413,117.2131,118.4114,139900.0],["2021-10-22",119.0822,119.5025,117.8659,118.644,165800.0],["2021-10-25",118.6171,119.0822,116.9896,118.0716,125800.0],["2021-10-26",118.4562,118.7334,117.5619,117.6334,100300.0],["2021-10-27",117.7229,117.9554,114.9506,115.2547,165800.0],["2021-10-28",116.8912,118.8496,111.6596,113.5108,313900.0],["2021-10-29",113.5734,115.1831,112.232,112.6791,308100.0],["2021-11-01",113.4571,115.1295,112.5986,113.636,193300.0],["2021-11-02",113.636,114.4587,112.5897,113.949,157100.0],["2021-11-03",113.7075,117.2042,113.7075,116.2026,166700.0],["2021-11-04",115.7376,115.7376,111.597,111.7401,145500.0],["2021-11-05",112.232,114.0831,111.8206,112.384,78500.0],["2021-11-08",112.7417,114.0027,112.0531,112.4108,81500.0],["2021-11-09",111.5792,112.1068,110.7386,111.4808,82900.0],["2021-11-10",111.4182,113.2962,111.2215,113.019,122300.0],["2021-11-11",112.7775,114.0831,112.6791,113.1441,72100.0],["2021-11-12",112.9832,114.5392,112.9742,113.6628,94500.0],["2021-11-15",114.1368,115.0758,113.6897,113.9579,132100.0],["2021-11-16",114.2978,115.7554,114.101,114.8969,174400.0],["2021-11-17",114.4319,114.4319,112.384,113.1978,137900.0],["2021-11-18",113.3498,114.2799,112.6523,113.4571,128700.0],["2021-11-19",112.4555,113.4482,112.0174,112.697,192600.0],["2021-11-22",113.1084,116.7213,112.0442,115.9432,116000.0],["2021-11-23",116.5692,116.8286,115.2725,116.2741,132400.0],["2021-11-24",116.0684,116.8107,115.8985,116.0684,112400.0],["2021-11-26",112.9385,113.9222,111.293,112.3393,97200.0],["2021-11-29",113.5376,114.4498,112.6433,112.9653,176400.0],["2021-11-30",111.5345,111.5345,108.8248,108.8784,214600.0],["2021-12-01",111.2393,114.2262,110.8011,111.0337,195100.0],["2021-12-02",111.6865,115.201,111.5791,114.4856,126600.0],["2021-12-03",114.4408,114.7449,112.2946,113.3051,113800.0],["2021-12-06",114.8701,116.6408,114.8701,115.4335,193100.0],["2021-12-07",116.5156,117.9375,115.7375,117.3741,124600.0],["2021-12-08",116.8912,118.1789,116.8912,117.4903,95100.0],["2021-12-09",116.4261,117.5976,116.2473,116.6497,81700.0],["2021-12-10",117.5261,118.9033,117.5172,118.5903,109800.0],["2021-12-13",118.0001,119.0821,116.6765,117.4009,88800.0],["2021-12-14",116.9985,119.726,116.6497,117.0342,245900.0],["2021-12-15",116.7194,118.3204,116.7015,117.8887,75900.0],["2021-12-16",118.4284,119.6246,117.7178,117.8527,85100.0],["2021-12-17",117.8258,118.2125,114.8936,115.0465,369200.0],["2021-12-20",113.7603,114.7497,111.2689,112.1593,102900.0],["2021-12-21",112.5461,114.4529,112.5461,113.6524,139800.0],["2021-12-22",113.7693,114.8126,113.4095,114.6238,68800.0],["2021-12-23",115.4333,115.6132,114.3899,114.8666,61000.0],["2021-12-27",115.2534,117.9157,114.5698,117.7898,90400.0],["2021-12-28",117.5019,119.4177,117.5019,118.7342,59700.0],["2021-12-29",119.2289,119.6696,118.6622,119.3818,92200.0],["2021-12-30",119.9754,120.3082,118.3025,118.5003,71400.0],["2021-12-31",118.3294,119.2109,117.8078,117.8797,133700.0],["2022-01-03",118.6083,119.8405,117.2861,117.9967,106900.0],["2022-01-04",118.8781,120.8838,118.6892,120.2992,137200.0],["2022-01-05",120.9558,121.6214,118.8061,118.8691,154500.0],["2022-01-06",120.1643,121.1536,118.6712,120.4791,136900.0],["2022-01-07",120.8119,122.8356,120.8119,122.8266,166900.0],["2022-01-10",123.7171,123.924,121.5674,121.8822,80900.0],["2022-01-11",122.4308,122.7367,121.2436,122.3589,118800.0],["2022-01-12",122.3949,123.1144,121.4055,121.7563,77800.0],["2022-01-13",122.6737,125.381,122.6017,124.3556,136000.0],["2022-01-14",123.6271,125.2641,123.2493,125.0932,140600.0],["2022-01-18",124.5805,124.5805,122.2779,122.5388,89800.0],["2022-01-19",123.4203,123.4203,120.4521,120.596,103100.0],["2022-01-20",121.4865,123.4652,120.2362,120.4161,111400.0],["2022-01-21",119.9664,121.6483,119.6966,119.7505,175500.0],["2022-01-24",119.1569,122.5298,118.2125,122.0891,150700.0],["2022-01-25",120.668,122.3319,118.3384,121.3245,172800.0],["2022-01-26",122.0171,123.4202,119.3998,120.7399,211200.0],["2022-01-27",121.3875,123.6451,118.8511,119.3188,147600.0],["2022-01-28",119.2109,122.5388,119.1389,122.3049,153200.0],["2022-01-31",121.2886,124.1757,120.8658,124.0858,330600.0],["2022-02-01",123.9419,123.9419,121.6663,122.7187,197200.0],["2022-02-02",122.0891,122.6287,119.2559,121.0547,458200.0],["2022-02-03",122.7636,127.7195,122.7636,127.036,324600.0],["2022-02-04",124.5715,127.6476,124.5715,126.6852,206000.0],["2022-02-07",126.8831,128.1782,125.4709,127.6476,244300.0],["2022-02-08",128.2772,130.0581,127.8634,129.5814,193000.0],["2022-02-09",129.8602,130.094,127.3688,128.0793,127600.0],["2022-02-10",127.8994,128.9158,125.444,126.0556,129900.0],["2022-02-11",126.7211,127.7375,125.5699,125.8847,152000.0],["2022-02-14",126.4063,127.0,124.7514,126.4513,138700.0],["2022-02-15",127.1978,128.0433,125.7947,126.7481,155400.0],["2022-02-16",126.3254,127.3058,125.7048,126.5323,127200.0],["2022-02-17",125.9117,125.9117,124.1308,125.0122,97800.0],["2022-02-18",124.8773,126.5143,124.8773,125.7318,185900.0],["2022-02-22",125.8937,126.4783,124.6075,125.4979,136400.0],["2022-02-23",125.8128,126.6672,123.0875,123.3843,166100.0],["2022-02-24",121.1177,121.3965,117.8797,120.9918,190500.0],["2022-02-25",121.8912,127.4857,121.8912,127.1978,157300.0],["2022-02-28",124.1848,126.3344,124.1848,125.48,152800.0],["2022-03-01",124.5535,126.1545,122.251,123.3213,190600.0],["2022-03-02",124.0138,127.7285,124.0138,127.2698,143300.0],["2022-03-03",127.2698,128.4931,126.6312,127.6566,108700.0],["2022-03-04",125.3181,129.0957,124.9493,128.9518,160300.0],["2022-03-07",127.7465,127.7465,125.0662,125.4889,180300.0],["2022-03-08",125.6868,126.5773,122.7277,122.8176,170400.0],["2022-03-09",125.2371,126.2534,124.5985,125.8037,148200.0],["2022-03-10",123.959,125.433,122.5483,124.4473,153800.0],["2022-03-11",125.026,127.0607,125.026,126.1292,100800.0],["2022-03-14",127.7208,129.3847,126.9883,128.4262,115100.0],["2022-03-15",129.3123,129.6831,127.2867,128.815,129500.0],["2022-03-16",129.1315,130.3432,127.8926,130.3161,154900.0],["2022-03-17",129.7012,132.5045,129.7012,132.4321,133100.0],["2022-03-18",132.5858,132.5858,130.081,131.347,307200.0],["2022-03-21",132.2965,134.0508,132.2151,133.879,123500.0],["2022-03-22",134.6748,135.0003,131.8805,132.8843,225400.0],["2022-03-23",132.7938,133.4449,131.4464,131.8262,139300.0],["2022-03-24",132.1156,134.1322,132.1156,134.0327,87200.0],["2022-03-25",134.1231,135.5428,133.7614,135.4705,87000.0],["2022-03-28",135.5971,136.2301,133.7704,135.6242,124700.0],["2022-03-29",136.1758,136.6913,135.4886,136.1306,128100.0],["2022-03-30",136.6551,137.2248,135.4072,136.5014,126900.0],["2022-03-31",136.3567,138.1653,135.2083,135.2083,153000.0],["2022-04-01",136.4472,139.6212,136.4472,139.3589,252300.0],["2022-04-04",138.8977,140.1456,135.1811,135.7327,218500.0],["2022-04-05",135.6785,137.4599,134.7652,135.1631,238100.0],["2022-04-06",135.3439,138.1924,135.3439,136.7907,208700.0],["2022-04-07",136.6551,137.7312,135.6966,136.7727,142800.0],["2022-04-08",137.7674,138.328,136.0945,137.7583,150300.0],["2022-04-11",138.3009,139.7387,137.7583,138.2376,180500.0],["2022-04-12",138.2376,139.4946,136.6461,137.2067,146100.0],["2022-04-13",136.9445,137.5865,135.3529,137.1525,117700.0],["2022-04-14",136.6008,137.4509,134.0417,136.2029,159300.0],["2022-04-18",136.0583,138.111,136.0583,137.6679,135600.0],["2022-04-19",137.8126,138.0387,136.4833,137.3695,152800.0],["2022-04-20",138.4727,139.7929,138.1019,139.5126,154800.0],["2022-04-21",140.6159,140.6611,138.3913,138.6264,133400.0],["2022-04-22",138.102,139.6664,136.203,137.1706,317800.0],["2022-04-25",136.3567,138.4547,134.3221,138.319,314900.0],["2022-04-26",136.6913,138.2467,136.1035,136.1849,347400.0],["2022-04-27",135.9498,137.9663,134.7923,135.8413,315000.0],["2022-04-28",136.3748,136.9445,134.0508,136.4652,160400.0],["2022-04-29",135.7146,136.4381,132.3869,132.7667,174400.0],["2022-05-02",133.3725,135.0635,130.7863,132.3959,262600.0],["2022-05-03",133.1917,135.0817,131.6816,133.2641,355200.0],["2022-05-04",134.7833,137.6227,132.2241,137.3424,282200.0],["2022-05-05",136.5014,137.2519,133.264,135.0274,303500.0],["2022-05-06",134.0417,135.5609,133.1013,135.362,233200.0],["2022-05-09",134.4487,135.0907,132.3507,132.7848,211400.0],["2022-05-10",133.454,134.3492,127.8655,128.9868,209800.0],["2022-05-11",129.2762,131.0124,127.4495,127.757,174800.0],["2022-05-12",128.1187,128.399,126.5904,128.2181,187100.0],["2022-05-13",128.6522,128.9506,127.2054,128.399,156400.0],["2022-05-16",128.6341,130.0267,127.4857,129.7193,149400.0],["2022-05-17",130.7773,134.8466,130.3704,134.521,263900.0],["2022-05-18",133.5443,134.2226,131.3289,131.6001,137200.0],["2022-05-19",130.4337,131.2385,127.2415,129.0411,119000.0],["2022-05-20",129.2762,129.6379,126.274,127.974,131900.0],["2022-05-23",129.674,131.0847,128.6793,130.5331,159000.0],["2022-05-24",130.515,131.0757,127.9559,130.6055,130000.0],["2022-05-25",129.5745,131.7267,129.5745,131.1932,143600.0],["2022-05-26",132.5587,132.9023,131.7087,132.7757,122600.0],["2022-05-27",132.4592,134.0779,132.3146,134.0417,151000.0],["2022-05-31",133.5624,133.5715,131.3469,132.5677,233100.0],["2022-06-01",132.2513,132.4864,129.4299,131.6725,146700.0],["2022-06-02",132.2512,132.9566,130.1262,132.9385,112400.0],["2022-06-03",132.2241,133.8338,131.3289,131.6996,94000.0],["2022-06-06",132.4864,133.5987,131.2837,132.5858,113100.0],["2022-06-07",131.7539,134.0508,131.3289,134.0417,124000.0],["2022-06-08",133.5444,134.1774,131.4103,131.8896,98900.0],["2022-06-09",131.6351,132.4713,129.8535,129.8717,129400.0],["2022-06-10",128.1174,129.7989,127.6083,128.6264,136500.0],["2022-06-13",126.8357,129.3627,126.654,128.4082,337800.0],["2022-06-14",128.3628,130.7261,128.3628,129.9807,251700.0],["2022-06-15",130.9443,131.6078,127.4357,127.9629,195900.0],["2022-06-16",126.1177,126.3086,123.5544,123.9271,151000.0],["2022-06-17",124.9269,126.1177,123.8725,124.9905,274200.0],["2022-06-21",125.8995,127.6447,124.9451,127.1811,193400.0],["2022-06-22",125.5178,128.3992,125.5178,127.572,104700.0],["2022-06-23",127.4448,129.3899,126.6267,128.3719,227800.0],["2022-06-24",129.2172,135.2708,128.8809,134.5255,390000.0],["2022-06-27",134.071,134.1437,132.1077,132.3622,167900.0],["2022-06-28",133.5984,134.5073,131.4532,131.4987,177500.0],["2022-06-29",132.4167,132.4895,130.8988,131.0533,138500.0],["2022-06-30",129.9353,133.3439,129.9353,132.9349,170700.0],["2022-07-01",132.9985,134.8982,132.3077,134.6437,98100.0],["2022-07-05",132.9803,132.9803,129.6626,132.9258,130200.0],["2022-07-06",133.2348,136.0162,132.6622,134.8528,296800.0],["2022-07-07",135.4435,135.8435,134.2437,134.5255,212000.0],["2022-07-08",134.7073,134.7891,132.5712,132.5894,189300.0],["2022-07-11",131.9532,133.6438,131.8441,132.5894,116500.0],["2022-07-12",131.4896,133.5802,130.8806,131.4351,182800.0],["2022-07-13",130.3716,132.6985,130.3716,131.7168,185200.0],["2022-07-14",129.0082,129.9807,124.7633,124.9815,303700.0],["2022-07-15",127.1266,127.1266,124.1998,124.3906,234300.0],["2022-07-18",124.6724,125.7541,121.482,121.5729,230900.0],["2022-07-19",122.6,124.5724,122.6,124.4906,173900.0],["2022-07-20",124.1089,126.2904,122.7909,125.8086,177700.0],["2022-07-21",125.8995,126.8721,124.4997,126.763,189800.0],["2022-07-22",126.5085,127.4357,124.6361,125.5996,137000.0],["2022-07-25",126.4267,128.3446,126.4267,127.7174,140700.0],["2022-07-26",127.4174,129.1808,126.663,128.6627,136200.0],["2022-07-27",128.6628,129.2809,127.1357,128.081,180700.0],["2022-07-28",128.3446,128.3446,122.1728,124.0816,222200.0],["2022-07-29",124.2452,125.2724,123.6544,124.0453,214700.0],["2022-08-01",122.6909,122.6909,120.8367,121.9638,206600.0],["2022-08-02",122.1274,122.1274,119.7095,119.7095,266100.0],["2022-08-03",116.2919,119.9913,112.1288,116.3373,437400.0],["2022-08-04",115.7828,116.2282,113.0469,113.5195,249500.0],["2022-08-05",113.774,115.8283,113.2559,115.2738,202900.0],["2022-08-08",115.292,117.2826,115.292,115.8738,171500.0],["2022-08-09",116.1737,117.9734,115.9555,117.828,158000.0],["2022-08-10",118.8097,119.4096,118.3279,118.8187,120200.0],["2022-08-11",119.855,120.8548,119.3187,120.4458,105200.0],["2022-08-12",120.4821,122.6636,120.4458,122.5637,104800.0],["2022-08-15",121.9819,123.4999,121.5365,123.2908,108400.0],["2022-08-16",122.9636,124.9906,122.9454,124.836,131800.0],["2022-08-17",124.2452,125.1269,123.6544,124.7815,114300.0],["2022-08-18",125.2723,125.2723,124.1725,125.1996,54600.0],["2022-08-19",125.4541,125.4541,123.4908,123.9362,122500.0],["2022-08-22",122.5182,122.9272,120.164,120.3821,151400.0],["2022-08-23",120.264,121.1729,119.9822,120.064,90000.0],["2022-08-24",119.5095,120.1913,118.5551,119.7277,163400.0],["2022-08-25",119.7277,121.691,119.5277,121.591,108400.0],["2022-08-26",121.7819,122.1364,121.182,121.3456,143200.0],["2022-08-29",120.4094,121.0093,118.7642,119.9822,138300.0],["2022-08-30",119.655,120.3458,118.4733,118.7006,130700.0],["2022-08-31",118.2279,118.7642,117.2099,117.6098,146700.0],["2022-09-01",117.628,118.5006,117.3008,117.7553,154800.0],["2022-09-02",118.646,119.8368,116.4555,117.2099,117100.0],["2022-09-06",118.0552,118.9096,116.8554,117.1644,159600.0],["2022-09-07",117.2644,119.6095,117.2644,119.4277,100700.0],["2022-09-08",118.5643,120.5185,118.3097,120.3458,120100.0],["2022-09-09",120.2368,121.7184,119.6641,120.4731,77400.0],["2022-09-12",120.9457,122.3092,120.9457,122.091,128600.0],["2022-09-13",120.8457,121.6547,120.4185,120.8639,154800.0],["2022-09-14",120.673,122.0274,120.4458,121.9819,240500.0],["2022-09-15",121.6712,125.172,120.8851,125.0532,331600.0],["2022-09-16",124.4316,125.1172,122.6401,124.2488,463500.0],["2022-09-19",123.6547,126.4334,123.4262,126.2598,224400.0],["2022-09-20",125.6839,125.6839,123.3073,124.4316,247400.0],["2022-09-21",125.0166,125.4919,122.0642,122.311,171000.0],["2022-09-22",122.5852,122.5852,120.1995,121.1958,205500.0],["2022-09-23",120.0258,121.662,120.0258,120.8302,207200.0],["2022-09-26",119.8978,120.3823,116.2325,116.7169,301700.0],["2022-09-27",116.8175,118.4719,115.7389,118.3348,197100.0],["2022-09-28",118.9655,121.0404,118.4993,119.6968,203300.0],["2022-09-29",119.2397,119.3129,117.503,118.8193,292900.0],["2022-09-30",119.0935,120.2635,116.8266,117.1282,195300.0],["2022-10-03",117.896,120.1355,116.2324,119.9893,123700.0],["2022-10-04",120.6291,123.5724,120.6291,123.5175,171200.0],["2022-10-05",122.1373,123.4353,122.1373,122.1647,135700.0],["2022-10-06",121.7351,122.8594,121.4061,122.7772,120700.0],["2022-10-07",122.8868,122.8868,120.5286,121.534,316800.0],["2022-10-10",122.2013,123.6363,122.2013,123.2616,146200.0],["2022-10-11",123.2616,125.4553,122.7863,123.2616,228100.0],["2022-10-12",123.6089,124.5413,122.6126,123.1611,126500.0],["2022-10-13",121.8448,129.5321,121.6163,128.9197,126200.0],["2022-10-14",130.1628,130.2634,126.1501,127.5852,140400.0],["2022-10-17",128.6546,129.3676,127.2561,128.3713,161600.0],["2022-10-18",129.5595,130.7478,128.8739,129.8428,133000.0],["2022-10-19",129.5229,130.6472,128.2158,129.7515,136000.0],["2022-10-20",128.4901,128.4901,119.9161,121.0496,418500.0],["2022-10-21",121.6894,122.6309,120.492,121.8814,373100.0],["2022-10-24",122.8229,124.2397,122.8229,123.481,171200.0],["2022-10-25",122.9143,124.9161,122.247,124.7698,149200.0],["2022-10-26",125.6016,126.9819,125.2086,126.9636,187800.0],["2022-10-27",127.8868,128.8191,127.1921,128.2433,103800.0],["2022-10-28",128.9014,132.8045,128.8191,132.7131,175100.0],["2022-10-31",132.0915,134.0841,131.6253,133.9013,218500.0],["2022-11-01",134.2395,134.9708,130.2725,130.9398,211800.0],["2022-11-02",129.8886,130.958,126.0586,129.3767,226100.0],["2022-11-03",128.9197,130.3639,127.0641,128.81,125900.0],["2022-11-04",129.8977,132.0458,129.5595,131.9269,131300.0],["2022-11-07",131.0038,131.4517,128.1884,129.2579,162500.0],["2022-11-08",129.1391,130.9763,128.1244,128.5723,158100.0],["2022-11-09",128.0605,128.3987,124.0203,124.4773,106400.0],["2022-11-10",127.8593,128.9836,126.3329,128.9288,167900.0],["2022-11-11",130.8118,131.3785,127.4846,128.1244,262000.0],["2022-11-14",128.161,129.9617,127.9142,128.1976,153800.0],["2022-11-15",129.3676,129.3676,125.9489,126.6254,139600.0],["2022-11-16",126.7168,129.3401,126.1409,129.3127,176600.0],["2022-11-17",128.6911,130.7112,128.6911,130.5193,160900.0],["2022-11-18",130.7112,131.8904,128.6455,130.2908,172300.0],["2022-11-21",130.2907,132.6673,130.2907,131.7624,132300.0],["2022-11-22",131.9726,132.9964,131.3967,132.4479,98100.0],["2022-11-23",132.5759,133.3346,132.192,133.1518,98700.0],["2022-11-25",133.2249,134.8702,133.2249,134.7971,42400.0],["2022-11-28",134.1847,135.0073,132.5668,132.5668,84100.0],["2022-11-29",132.2194,133.9105,132.2194,133.362,77200.0],["2022-11-30",132.8136,134.7149,131.0677,134.6417,135900.0],["2022-12-01",135.4004,135.5101,132.6947,132.9872,121100.0],["2022-12-02",132.3931,133.7642,131.9635,133.4443,108200.0],["2022-12-05",132.192,132.5759,128.7186,130.1902,162300.0],["2022-12-06",130.1719,131.5613,129.5961,131.3602,215500.0],["2022-12-07",130.6655,131.6527,128.618,128.7643,103600.0],["2022-12-08",129.4133,130.3731,128.4627,129.2487,91100.0],["2022-12-09",128.9654,129.2944,127.055,127.3566,130700.0],["2022-12-12",127.1646,127.1646,125.3548,126.4242,226900.0],["2022-12-13",128.2707,128.6454,125.9946,126.6711,227800.0],["2022-12-14",126.7354,127.7008,125.4114,126.9285,173700.0],["2022-12-15",126.0183,126.0183,122.4692,122.8278,183200.0],["2022-12-16",121.6969,123.2691,120.7407,123.1036,675100.0],["2022-12-19",123.2232,125.2643,123.2048,124.2989,198000.0],["2022-12-20",125.0988,125.8987,123.6002,123.6645,179100.0],["2022-12-21",124.7127,126.9469,124.4828,126.2849,183200.0],["2022-12-22",125.7884,126.2022,124.0875,125.1356,160900.0],["2022-12-23",125.4666,126.3493,124.8598,126.3217,72900.0],["2022-12-27",126.3033,126.809,125.2919,126.5056,96700.0],["2022-12-28",126.478,126.9101,124.3265,124.3265,79000.0],["2022-12-29",124.7218,126.4044,124.7218,125.5769,97100.0],["2022-12-30",125.108,125.2183,123.5082,124.2437,105000.0],["2023-01-03",124.5288,125.1172,123.5817,124.9517,119400.0],["2023-01-04",125.6045,126.1838,123.6461,124.6483,125600.0],["2023-01-05",124.2437,125.5034,123.2691,124.6942,161200.0],["2023-01-06",125.9447,127.802,125.9447,127.1952,85700.0],["2023-01-09",126.6527,126.7354,124.0599,124.0783,115500.0],["2023-01-10",124.6483,125.5034,123.6737,124.5288,105000.0],["2023-01-11",124.5288,125.6781,123.5542,123.784,136900.0],["2023-01-12",124.6759,125.3103,122.552,125.0804,121600.0],["2023-01-13",124.7678,125.9263,123.4438,125.4206,89700.0],["2023-01-17",126.193,126.193,121.9452,122.5612,187500.0],["2023-01-18",122.1382,123.3979,120.5476,120.7959,131300.0],["2023-01-19",119.6833,119.6833,116.0424,118.0651,428300.0],["2023-01-20",118.2582,119.2972,116.1895,119.0949,244300.0],["2023-01-23",119.7477,120.8326,118.957,119.8305,283100.0],["2023-01-24",119.4443,122.3497,119.3615,121.2004,130100.0],["2023-01-25",121.0073,122.837,120.9614,122.7267,134300.0],["2023-01-26",123.1404,124.0047,122.1199,123.9679,101500.0],["2023-01-27",124.1702,124.2989,122.3865,122.4049,120700.0],["2023-01-30",122.3589,124.0782,122.3313,122.5152,108800.0],["2023-01-31",123.1496,123.8208,122.2486,123.7381,135300.0],["2023-02-01",122.5612,123.7564,121.5866,122.1106,262600.0],["2023-02-02",122.1566,127.048,117.8996,126.6343,527700.0],["2023-02-03",127.1216,132.2337,125.5678,130.9281,348900.0],["2023-02-06",130.7901,132.1141,128.9237,132.0681,171400.0],["2023-02-07",131.5441,136.5458,131.3418,136.2608,208300.0],["2023-02-08",135.5712,136.7941,133.4105,133.4841,118600.0],["2023-02-09",134.3208,134.7989,129.3742,130.0546,171400.0],["2023-02-10",129.9718,131.8199,129.8339,131.3142,196900.0],["2023-02-13",131.1671,133.098,129.8156,132.2889,115000.0],["2023-02-14",132.1141,132.4083,130.2109,130.6246,127200.0],["2023-02-15",130.1282,131.5349,130.1282,131.0568,118400.0],["2023-02-16",129.8431,131.2131,129.2363,130.8729,138300.0],["2023-02-17",130.8178,132.6383,130.8178,131.5165,107100.0],["2023-02-21",131.2407,131.3878,128.9329,130.45,98100.0],["2023-02-22",130.3121,130.9281,128.3537,129.4754,123100.0],["2023-02-23",129.5121,129.9535,127.0389,129.0248,180700.0],["2023-02-24",128.7674,128.9237,126.147,128.1146,254200.0],["2023-02-27",129.0524,130.2569,127.7008,128.7306,219500.0],["2023-02-28",128.5835,129.9167,127.9215,128.2433,233600.0],["2023-03-01",127.3514,129.7696,127.3514,129.6409,126000.0],["2023-03-02",128.7766,128.8869,126.0091,126.9377,121300.0],["2023-03-03",127.1676,127.1676,125.4207,126.2665,116100.0],["2023-03-06",125.9355,126.7814,124.7127,124.9425,198900.0],["2023-03-07",124.9242,125.5862,123.8576,124.7403,150000.0],["2023-03-08",124.7311,124.9701,121.5682,122.929,129500.0],["2023-03-09",122.8554,123.5725,120.2626,120.8878,129100.0],["2023-03-10",119.7845,121.1452,118.2582,119.1685,153400.0],["2023-03-13",117.0997,117.9456,114.2127,116.5021,192100.0],["2023-03-14",119.2781,120.3238,117.9179,120.2127,200200.0],["2023-03-15",115.3176,118.3991,114.2905,116.2615,221300.0],["2023-03-16",115.6507,118.8432,114.9937,117.742,186300.0],["2023-03-17",116.8075,116.8075,110.8759,112.4953,415600.0],["2023-03-20",113.0875,118.177,113.0875,116.7797,190500.0],["2023-03-21",118.7599,120.0184,118.2695,118.8617,164600.0],["2023-03-22",118.8062,118.8062,114.9197,114.9753,102300.0],["2023-03-23",115.0863,115.2436,112.2362,112.6063,165800.0],["2023-03-24",111.4404,114.198,111.1073,114.1239,138300.0],["2023-03-27",115.697,115.9654,114.1147,114.7161,154500.0],["2023-03-28",114.4385,116.3633,114.3367,115.8451,146400.0],["2023-03-29",116.9278,117.9549,116.354,117.2887,262500.0],["2023-03-30",117.705,118.6489,117.1868,118.5471,156900.0],["2023-03-31",119.5743,120.0647,118.7692,118.908,202400.0],["2023-04-03",118.8247,120.3978,118.6674,119.454,136800.0],["2023-04-04",120.111,120.111,117.0388,118.1677,142000.0],["2023-04-05",117.9827,118.797,117.8439,117.9919,201500.0],["2023-04-06",118.5008,119.6946,118.3528,119.3152,175600.0],["2023-04-10",118.6674,120.768,118.6674,120.5922,140100.0],["2023-04-11",121.1659,121.2029,119.7223,119.8796,78800.0],["2023-04-12",120.6569,120.6569,118.6026,118.8432,103400.0],["2023-04-13",118.5286,119.2781,116.9462,118.6859,122700.0],["2023-04-14",119.3799,119.565,115.5305,115.7988,200900.0],["2023-04-17",115.771,116.8352,114.892,116.7797,201200.0],["2023-04-18",116.7797,118.0012,115.8451,117.8994,177700.0],["2023-04-19",118.5841,119.1671,118.1029,119.1023,92800.0],["2023-04-20",118.1214,118.2417,114.6884,115.3639,343300.0],["2023-04-21",115.4657,115.4657,111.7735,112.1622,233800.0],["2023-04-24",112.2547,113.3096,110.1912,110.8482,192700.0],["2023-04-25",109.9321,110.5706,109.0622,109.09,212300.0],["2023-04-26",108.6551,109.8488,107.4244,107.8593,302200.0],["2023-04-27",107.9055,110.7556,106.9247,110.1726,229500.0],["2023-04-28",110.3577,111.6347,110.1634,110.6353,331200.0],["2023-05-01",110.5891,112.5323,110.404,110.6353,265400.0],["2023-05-02",110.1449,110.552,106.6563,108.1184,360400.0],["2023-05-03",109.2288,113.8093,109.2288,112.0234,372500.0],["2023-05-04",110.6168,111.0888,107.1652,108.8679,313600.0],["2023-05-05",110.3577,111.7643,108.9604,110.1541,193200.0],["2023-05-08",110.9037,111.3756,109.4416,111.209,146200.0],["2023-05-09",110.6076,112.486,110.2744,111.3293,137400.0],["2023-05-10",111.8198,111.8198,109.4601,111.0147,117900.0],["2023-05-11",110.6816,111.172,109.6915,110.4965,107900.0],["2023-05-12",111.2646,112.0419,109.3861,110.9222,133200.0],["2023-05-15",111.3664,111.5422,110.2374,111.2183,109900.0],["2023-05-16",110.8944,111.3293,110.0153,110.6816,100500.0],["2023-05-17",111.0425,111.5792,110.0986,111.2183,179800.0],["2023-05-18",108.8401,110.6816,107.3781,110.5983,188200.0],["2023-05-19",111.5422,111.681,109.8858,110.2097,105200.0],["2023-05-22",109.9136,110.3392,108.2664,109.4231,155100.0],["2023-05-23",109.3028,110.2744,107.8223,108.4608,203700.0],["2023-05-24",108.0628,108.1831,105.3886,105.7865,224400.0],["2023-05-25",105.4534,105.7125,103.1215,103.5194,169300.0],["2023-05-26",103.4083,104.8334,102.7606,103.9358,186300.0],["2023-05-30",103.8155,105.4256,103.5656,105.1387,162500.0],["2023-05-31",104.7223,105.8883,102.8531,103.14,290300.0],["2023-06-01",103.251,104.1394,102.5015,103.8062,143100.0],["2023-06-02",104.5465,106.6841,104.2782,106.5268,164200.0],["2023-06-05",105.7865,106.388,104.1671,104.4077,124500.0],["2023-06-06",104.0838,105.6569,104.0838,105.3886,138100.0],["2023-06-07",105.4996,107.702,104.9814,107.267,170800.0],["2023-06-08",106.8136,108.0906,105.3701,105.7587,78000.0],["2023-06-09",105.7957,107.193,105.7957,106.9894,228900.0],["2023-06-12",107.1653,107.4799,105.6847,105.9068,152200.0],["2023-06-13",105.7402,107.6094,105.6662,105.9068,190800.0],["2023-06-14",105.9253,106.4805,104.0746,104.5002,179600.0],["2023-06-15",104.407,106.4482,104.407,106.0847,141800.0],["2023-06-16",106.8024,107.9115,106.2525,107.4641,386800.0],["2023-06-20",107.082,107.1845,105.3484,106.1872,173200.0],["2023-06-21",106.2525,106.2525,104.3791,106.1406,169200.0],["2023-06-22",106.7465,106.7465,104.3325,104.6866,156800.0],["2023-06-23",104.2299,104.7146,102.5243,102.9064,375400.0],["2023-06-26",103.242,103.9876,102.3845,103.736,146900.0],["2023-06-27",103.68,105.0781,103.3725,104.2206,119200.0],["2023-06-28",103.9224,103.9224,101.7134,102.7573,237400.0],["2023-06-29",103.214,104.5189,103.214,104.3698,131400.0],["2023-06-30",104.7705,106.0381,104.6214,105.3484,230400.0],["2023-07-03",104.9849,106.0847,104.9663,105.4789,65100.0],["2023-07-05",104.4723,104.4723,102.4964,103.2327,222200.0],["2023-07-06",104.2206,105.1527,102.9717,104.8917,211400.0],["2023-07-07",104.5748,106.2804,104.5468,105.4136,257700.0],["2023-07-10",104.8078,106.5134,104.1554,104.2299,158100.0],["2023-07-11",104.2206,105.3204,104.0995,104.2486,101900.0],["2023-07-12",104.9569,104.9663,103.68,103.941,202200.0],["2023-07-13",103.2979,104.1927,103.0276,103.2606,135100.0],["2023-07-14",103.2327,103.3725,101.322,102.1981,213200.0],["2023-07-17",102.3193,104.1274,102.3193,103.2327,150900.0],["2023-07-18",102.9344,104.901,102.9344,103.7546,154600.0],["2023-07-19",104.0342,104.9663,103.6987,104.5375,110100.0],["2023-07-20",104.7146,105.4043,104.2672,104.8265,207600.0],["2023-07-21",104.9476,105.2086,102.8319,102.9717,190800.0],["2023-07-24",102.8319,105.7771,102.4404,105.6653,264400.0],["2023-07-25",105.5348,106.4109,104.6214,104.7053,178300.0],["2023-07-26",105.1713,107.2591,105.1713,106.4948,154900.0],["2023-07-27",106.6626,107.1286,105.2459,105.7585,169300.0],["2023-07-28",106.7371,106.9329,105.3764,105.5907,132900.0],["2023-07-31",105.423,107.3802,105.0688,105.7678,181800.0],["2023-08-01",105.5534,106.5787,105.0967,105.6932,131500.0],["2023-08-02",104.8358,106.5134,104.4909,105.9356,214300.0],["2023-08-03",104.8358,105.6746,102.7294,103.736,261500.0],["2023-08-04",103.4098,105.2645,102.8226,104.7053,216500.0],["2023-08-07",105.0688,107.1006,104.5841,105.8424,228100.0],["2023-08-08",104.7146,105.4416,103.941,104.3604,137100.0],["2023-08-09",103.8292,104.5468,102.6921,103.3445,104500.0],["2023-08-10",103.1954,104.4257,102.6362,103.0369,102800.0],["2023-08-11",102.9903,103.5496,101.7321,101.8439,157100.0],["2023-08-14",101.9651,102.9624,100.362,102.515,223200.0],["2023-08-15",101.0051,101.7041,100.2688,101.322,140600.0],["2023-08-16",100.9399,102.2913,100.9399,101.3686,151900.0],["2023-08-17",101.8066,101.8346,99.4672,99.4765,128600.0],["2023-08-18",99.3274,100.5204,98.5818,99.5231,128600.0],["2023-08-21",99.3088,99.579,98.8334,98.9359,225200.0],["2023-08-22",98.7682,99.8493,96.96,97.1651,210200.0],["2023-08-23",96.96,97.9294,96.96,97.3981,200600.0],["2023-08-24",96.988,98.8334,96.8389,97.3981,145500.0],["2023-08-25",98.0039,99.0571,97.1464,98.414,185300.0],["2023-08-28",98.4047,99.6443,97.8362,98.3581,126000.0],["2023-08-29",98.5818,98.6843,97.7895,98.5072,103300.0],["2023-08-30",98.442,99.2156,98.4047,98.7962,112300.0],["2023-08-31",100.1103,100.9026,99.3833,99.4672,225700.0],["2023-09-01",100.3527,101.7507,99.9985,100.9865,118500.0],["2023-09-05",100.1196,100.9398,98.5538,99.4765,154200.0],["2023-09-06",99.6723,99.9705,98.5165,99.0758,137500.0],["2023-09-07",99.113,100.2874,99.0664,99.4113,383600.0],["2023-09-08",99.6536,99.6536,96.9134,97.3981,155400.0],["2023-09-11",97.9107,99.5884,96.7736,99.2342,246200.0],["2023-09-12",99.2622,101.6575,99.2622,101.4991,204100.0],["2023-09-13",102.0397,102.282,100.9771,102.1795,238700.0],["2023-09-14",102.8649,104.2921,102.3203,104.2734,280900.0],["2023-09-15",104.4424,104.8931,103.4659,104.2828,442100.0],["2023-09-18",104.0574,105.9823,103.156,105.6631,229500.0],["2023-09-19",105.9354,106.7805,105.2124,105.2499,222600.0],["2023-09-20",105.6161,107.1279,105.6161,106.3955,181500.0],["2023-09-21",106.1983,106.602,105.372,105.9635,142400.0],["2023-09-22",105.8602,106.5269,105.2968,105.5785,109400.0],["2023-09-25",105.1185,106.5175,104.9682,106.2077,96100.0],["2023-09-26",105.7194,106.1983,104.6208,104.6583,170200.0],["2023-09-27",104.6114,104.6114,102.8274,103.8133,183900.0],["2023-09-28",104.0762,105.0527,103.3626,104.264,138400.0],["2023-09-29",105.0809,105.4471,104.1701,104.2076,219400.0],["2023-10-02",103.5504,103.5504,101.4377,103.2405,194400.0],["2023-10-03",103.0151,103.8414,102.1795,103.5973,158300.0],["2023-10-04",103.5973,105.4096,103.0527,104.1889,163800.0],["2023-10-05",104.217,105.2311,103.6724,104.6959,139800.0],["2023-10-06",104.3015,105.5785,104.1231,104.3015,162800.0],["2023-10-09",103.8227,105.4471,103.3156,104.5081,180900.0],["2023-10-10",104.8837,105.0997,102.4517,102.7241,288400.0],["2023-10-11",102.6114,104.3109,102.386,104.217,222600.0],["2023-10-12",104.6114,104.9964,102.8649,104.9494,216400.0],["2023-10-13",105.7006,107.7758,105.7006,107.7288,252600.0],["2023-10-16",108.1983,111.2124,108.1983,111.0997,236400.0],["2023-10-17",110.9777,114.5927,110.9777,114.5082,249200.0],["2023-10-18",114.2171,114.912,113.5035,114.2265,227900.0],["2023-10-19",110.2265,112.0012,108.7053,109.6913,290900.0],["2023-10-20",110.0105,110.3673,108.1138,108.1795,151500.0],["2023-10-23",107.5222,109.1467,106.9682,108.9213,183100.0],["2023-10-24",109.6443,110.0387,108.6866,109.8509,199400.0],["2023-10-25",109.7288,111.4659,108.8838,109.7101,232600.0],["2023-10-26",109.7007,111.4378,108.7241,109.9072,95100.0],["2023-10-27",109.3438,109.3438,106.8462,107.2875,124200.0],["2023-10-30",108.3016,109.0434,107.8697,108.5739,132600.0],["2023-10-31",108.8556,110.0856,108.3955,110.0575,198800.0],["2023-11-01",110.3767,112.4988,110.0669,112.2265,198600.0],["2023-11-02",112.095,112.095,106.5833,109.5598,242800.0],["2023-11-03",110.8087,111.9073,109.4565,109.5316,204500.0],["2023-11-06",110.0011,110.6021,109.7007,109.9448,162900.0],["2023-11-07",109.8791,110.0105,108.818,109.1091,176100.0],["2023-11-08",109.2875,109.2875,107.1185,107.2218,163100.0],["2023-11-09",107.6725,108.433,106.1607,106.4706,159400.0],["2023-11-10",106.818,106.818,105.372,106.3297,221700.0],["2023-11-13",106.5457,107.2781,106.4048,107.0903,187700.0],["2023-11-14",107.5692,110.3392,106.9025,110.0105,341900.0],["2023-11-15",109.6631,110.6866,108.6302,109.0246,313800.0],["2023-11-16",109.7664,112.4237,109.5786,112.2829,253000.0],["2023-11-17",112.7711,112.912,110.9683,111.1842,225600.0],["2023-11-20",111.1843,111.6913,110.3861,111.4472,180600.0],["2023-11-21",111.4471,112.865,111.25,112.4519,186200.0],["2023-11-22",112.4894,113.9355,111.9354,113.5317,171100.0],["2023-11-24",114.1702,114.4988,112.9495,114.2265,62900.0],["2023-11-27",114.2547,116.7993,113.9261,116.5928,322500.0],["2023-11-28",116.3674,116.7336,114.8181,114.8275,209500.0],["2023-11-29",114.9777,115.6913,113.7383,114.5552,217500.0],["2023-11-30",114.5552,117.1561,114.5552,116.7148,253300.0],["2023-12-01",116.2265,118.1233,115.4002,117.4566,145500.0],["2023-12-04",117.3064,119.2125,117.3064,119.1092,161000.0],["2023-12-05",119.2688,120.959,118.7054,119.9449,150900.0],["2023-12-06",119.9167,120.743,118.527,118.9965,208200.0],["2023-12-07",118.7524,119.128,117.5505,119.1092,176500.0],["2023-12-08",119.3721,120.1609,117.2876,119.1186,122100.0],["2023-12-11",119.0341,120.1421,118.1045,120.1139,148200.0],["2023-12-12",120.4238,121.0341,118.4801,120.358,130900.0],["2023-12-13",120.0951,120.236,118.2923,118.5552,306400.0],["2023-12-14",118.9901,118.9901,116.4755,117.2128,287400.0],["2023-12-15",116.7402,117.0238,115.0953,115.8988,478400.0],["2023-12-18",116.0879,117.175,115.3222,116.9671,123400.0],["2023-12-19",116.5416,118.0542,116.1635,116.3337,117200.0],["2023-12-20",116.0973,116.0973,114.235,114.2823,169200.0],["2023-12-21",114.4241,114.9251,112.8359,113.8852,131400.0],["2023-12-22",114.3957,115.048,113.3747,114.9913,98200.0],["2023-12-26",114.8117,115.1803,114.1499,114.8684,61900.0],["2023-12-27",114.8589,115.0385,113.9514,114.0554,107900.0],["2023-12-28",113.3275,115.3411,113.3275,115.0858,108600.0],["2023-12-29",115.0385,115.256,113.4693,114.7833,83500.0],["2024-01-02",114.5753,116.5511,114.5753,116.2202,122700.0],["2024-01-03",115.8326,117.5721,115.4167,115.5207,118300.0],["2024-01-04",116.258,117.5437,115.8326,116.5416,164500.0],["2024-01-05",116.6362,117.5437,115.9933,117.4114,291500.0],["2024-01-08",117.6666,118.1204,115.5207,116.2959,76900.0],["2024-01-09",115.757,115.757,114.0459,115.7381,138000.0],["2024-01-10",115.4356,115.965,114.8967,115.9177,99600.0],["2024-01-11",115.8137,116.3431,115.0858,115.9555,175400.0],["2024-01-12",116.674,116.7402,115.256,116.2108,126200.0],["2024-01-16",115.8705,117.2034,115.0669,116.2486,115400.0],["2024-01-17",115.6341,117.2885,115.6341,116.5511,131200.0],["2024-01-18",116.1824,118.3567,116.1824,118.3378,110400.0],["2024-01-19",120.3986,122.4311,119.6707,121.7032,217500.0],["2024-01-22",121.741,124.577,121.7032,124.5109,190000.0],["2024-01-23",124.284,124.785,121.5803,121.8828,154000.0],["2024-01-24",122.8754,124.5487,122.0624,123.0834,192600.0],["2024-01-25",124.0098,124.0098,123.0172,123.7357,118600.0],["2024-01-26",124.2178,124.2178,122.1286,123.7262,130700.0],["2024-01-29",123.263,124.8796,123.263,124.7283,126000.0],["2024-01-30",124.6338,125.806,124.4258,125.6075,130800.0],["2024-01-31",125.8438,127.3469,124.7945,124.7945,251400.0],["2024-02-01",127.432,129.1903,121.8166,124.2083,325500.0],["2024-02-02",124.2273,125.0875,123.5088,123.7451,115900.0],["2024-02-05",123.2819,124.2934,121.5519,123.2157,182400.0],["2024-02-06",122.9889,124.388,122.8376,124.0382,158800.0],["2024-02-07",124.2745,124.3974,122.9227,122.97,166400.0],["2024-02-08",122.7809,124.2273,121.4101,123.8586,213400.0],["2024-02-09",123.159,125.5035,123.159,124.681,135600.0],["2024-02-12",125.2293,127.0255,124.7094,126.8175,134200.0],["2024-02-13",126.6095,127.1483,124.3501,126.0612,173000.0],["2024-02-14",126.5717,128.4435,126.4488,128.3111,173700.0],["2024-02-15",128.5758,130.0505,128.3773,129.1147,175600.0],["2024-02-16",129.4644,130.457,128.4435,128.4529,131500.0],["2024-02-20",127.5359,129.5684,126.912,126.9782,123100.0],["2024-02-21",126.6851,127.0633,125.4184,125.9478,183700.0],["2024-02-22",125.806,127.4792,125.5886,127.1862,197600.0],["2024-02-23",127.8196,128.2544,127.328,128.1504,137700.0],["2024-02-26",127.6494,128.5664,126.7986,127.2524,170700.0],["2024-02-27",126.5528,127.8385,125.8343,126.9215,165500.0],["2024-02-28",126.9215,127.2713,125.9478,125.9761,134600.0],["2024-02-29",125.9761,125.9856,122.847,124.284,262500.0],["2024-03-01",124.284,124.596,121.5047,121.8261,153700.0],["2024-03-04",121.8261,123.5655,121.2305,121.2684,183000.0],["2024-03-05",121.2684,122.4784,120.9091,122.2421,160400.0],["2024-03-06",122.9605,124.8512,121.9963,124.5109,141800.0],["2024-03-07",124.3123,125.3144,123.6411,123.9815,136600.0],["2024-03-08",123.3386,124.0666,122.762,122.9983,105000.0],["2024-03-11",122.5729,124.1611,122.5729,123.3954,99000.0],["2024-03-12",122.866,123.6033,122.4878,123.3764,106900.0],["2024-03-13",123.9248,124.0098,122.9889,123.972,108300.0],["2024-03-14",124.1433,124.1909,121.6884,122.992,135700.0],["2024-03-15",121.9263,124.0006,121.9263,122.8112,377600.0],["2024-03-18",122.3164,123.2774,119.9186,120.185,235100.0],["2024-03-19",120.461,121.46,120.3943,120.8225,164400.0],["2024-03-20",119.6331,120.9748,119.6331,120.185,177400.0],["2024-03-21",119.8044,121.6694,119.519,121.3363,230900.0],["2024-03-22",121.7645,121.7645,120.8511,121.0223,160000.0],["2024-03-25",121.2317,123.4297,121.2317,122.6399,155700.0],["2024-03-26",122.3069,125.4278,122.3069,125.3517,169200.0],["2024-03-27",125.7323,129.0626,125.4754,128.9675,213500.0],["2024-03-28",129.1958,130.2044,128.663,129.5669,241300.0],["2024-04-01",129.291,129.291,126.8741,127.4165,113500.0],["2024-04-02",127.3975,127.8827,126.3413,126.3413,116900.0],["2024-04-03",126.0844,126.817,125.9036,126.5316,145000.0],["2024-04-04",127.0739,127.721,124.1243,124.1433,146400.0],["2024-04-05",124.3621,124.6952,123.4297,123.7627,111000.0],["2024-04-08",123.6295,127.0739,123.03,126.6933,204600.0],["2024-04-09",126.8361,126.8361,123.0966,124.2385,175700.0],["2024-04-10",123.2108,125.0948,123.2108,124.9901,154100.0],["2024-04-11",124.0006,124.895,121.8692,121.9643,90200.0],["2024-04-12",122.0595,123.0396,121.5838,122.2022,107400.0],["2024-04-15",123.0205,123.6485,120.7464,121.5647,197200.0],["2024-04-16",121.8216,123.7056,120.9082,122.8492,163100.0],["2024-04-17",122.2974,122.8587,120.3468,120.4705,164500.0],["2024-04-18",121.2888,122.0404,120.2802,121.0414,151700.0],["2024-04-19",122.1546,125.209,121.6313,124.7237,229100.0],["2024-04-22",125.8655,127.1405,124.4097,126.8265,123900.0],["2024-04-23",127.2071,127.9874,125.9702,127.0454,193000.0],["2024-04-24",126.132,127.4831,125.4659,126.189,196000.0],["2024-04-25",125.6276,125.9226,124.3812,124.9806,174000.0],["2024-04-26",124.0862,124.7523,123.011,123.306,186700.0],["2024-04-29",123.4487,124.7047,123.3916,123.9054,162300.0],["2024-04-30",123.677,123.7056,122.5352,123.5248,171500.0],["2024-05-01",123.3535,125.8655,123.3535,124.7903,213200.0],["2024-05-02",128.4536,129.957,122.7636,124.3431,390900.0],["2024-05-03",124.6571,127.9969,122.9158,127.1596,252100.0],["2024-05-06",128.1967,129.31,127.9684,128.1967,125600.0],["2024-05-07",128.9579,130.1758,128.349,128.5678,183000.0],["2024-05-08",128.7105,129.348,127.4641,128.9008,86600.0],["2024-05-09",127.9398,129.3956,127.6543,129.2814,104600.0],["2024-05-10",129.2339,129.5669,128.5773,128.8533,104800.0],["2024-05-13",128.7771,130.4518,128.7771,128.9103,147600.0],["2024-05-14",129.2243,129.624,127.6734,128.5678,96700.0],["2024-05-15",128.4536,128.4536,126.817,127.4831,107000.0],["2024-05-16",128.2253,130.4613,128.1301,129.8619,109200.0],["2024-05-17",129.7762,130.9846,129.4337,130.8895,100900.0],["2024-05-20",131.3082,131.3082,130.1283,130.7277,125500.0],["2024-05-21",130.9751,131.5936,128.6249,128.6344,95800.0],["2024-05-22",128.4441,129.2434,127.2167,127.407,177000.0],["2024-05-23",127.1976,127.8923,126.132,126.6743,102400.0],["2024-05-24",126.8836,127.2452,125.3612,125.9702,136800.0],["2024-05-28",125.6562,125.6562,123.9911,124.2575,122500.0],["2024-05-29",123.1918,123.2108,121.6218,121.7931,127900.0],["2024-05-30",122.3069,124.4002,122.069,123.7532,243100.0],["2024-05-31",124.4002,125.7609,123.2679,125.5325,218600.0],["2024-06-03",125.3612,125.3707,122.5447,123.306,181500.0],["2024-06-04",122.9729,124.0577,122.2212,122.6019,170100.0],["2024-06-05",122.364,122.383,120.6227,121.4791,87100.0],["2024-06-06",121.146,123.2584,120.8891,123.1157,237600.0],["2024-06-07",123.4011,123.972,122.0405,123.0681,180000.0],["2024-06-10",121.7931,121.9263,120.518,121.2983,99500.0],["2024-06-11",121.1651,121.1651,118.7673,119.0527,131000.0],["2024-06-12",118.9766,119.4904,117.987,118.3296,129800.0],["2024-06-13",118.2725,118.2725,116.6264,117.0736,256100.0],["2024-06-14",116.125,116.2113,114.6495,115.7801,249300.0],["2024-06-17",115.8759,118.1467,115.8759,118.1467,147500.0],["2024-06-18",117.2556,118.0892,115.8376,115.8951,164000.0],["2024-06-20",116.1059,118.9132,115.9622,118.9036,319500.0],["2024-06-21",118.8174,119.3827,117.4856,118.5299,349900.0],["2024-06-24",118.9707,119.8521,118.2904,118.9898,134100.0],["2024-06-25",118.2329,118.2329,116.24,117.1023,119600.0],["2024-06-26",117.1023,117.1023,115.0711,117.1023,126900.0],["2024-06-27",116.9873,118.7407,116.4316,118.3766,181800.0],["2024-06-28",118.2617,123.6847,117.6485,120.1875,352700.0],["2024-07-01",120.1875,121.663,119.2102,119.7372,209600.0],["2024-07-02",118.8365,121.5001,118.597,121.3756,213500.0],["2024-07-03",121.8738,121.8738,119.7372,120.3216,95500.0],["2024-07-05",119.9671,120.0725,118.1754,118.7407,394700.0],["2024-07-08",119.7659,120.8486,119.7659,120.3025,156300.0],["2024-07-09",120.0342,121.3564,118.8174,118.894,173700.0],["2024-07-10",119.0952,119.8138,118.0126,119.651,150400.0],["2024-07-11",120.4558,121.1073,118.9994,119.2677,196900.0],["2024-07-12",120.0629,122.0558,119.4593,121.3564,184800.0],["2024-07-15",121.2031,123.7805,121.2031,123.1385,241900.0],["2024-07-16",123.9529,126.4824,123.608,126.262,255500.0],["2024-07-17",126.7411,129.2897,126.7411,128.207,158900.0],["2024-07-18",127.8046,130.8515,127.7951,127.7951,154300.0],["2024-07-19",129.4622,129.5292,126.5878,128.8202,488700.0],["2024-07-22",128.7244,129.4526,126.8561,127.2968,241300.0],["2024-07-23",127.7375,128.504,126.2141,126.3099,144900.0],["2024-07-24",126.5878,127.5843,124.9782,125.6584,255900.0],["2024-07-25",125.8501,128.7628,125.0165,125.4189,278000.0],["2024-07-26",126.0033,129.146,125.6105,128.9352,247100.0],["2024-07-29",129.1172,130.2191,128.3124,129.1651,137900.0],["2024-07-30",129.1652,133.4192,128.6286,133.0456,179200.0],["2024-07-31",132.7006,132.8539,130.9952,131.7329,180900.0],["2024-08-01",132.0012,133.4001,126.492,129.3759,217900.0],["2024-08-02",129.625,133.4192,128.504,132.5473,311100.0],["2024-08-05",130.794,131.6371,127.4597,128.0154,231200.0],["2024-08-06",128.0441,129.3376,125.1314,125.3422,138500.0],["2024-08-07",125.6488,127.5938,125.5147,125.9746,170600.0],["2024-08-08",126.3482,127.9387,125.7829,125.8404,127200.0],["2024-08-09",126.08,127.5555,125.2177,127.3735,128200.0],["2024-08-12",127.8238,128.5232,125.7925,126.7411,140200.0],["2024-08-13",127.1339,127.7663,126.1183,126.7315,183700.0],["2024-08-14",126.9423,128.4178,126.9423,127.8909,112400.0],["2024-08-15",128.9352,129.4909,127.8812,128.6861,93500.0],["2024-08-16",128.6382,129.9987,128.4274,129.146,143900.0],["2024-08-19",128.8969,130.4203,128.8969,129.8167,103800.0],["2024-08-20",129.673,129.8837,127.8238,128.1879,116800.0],["2024-08-21",129.0597,129.2322,127.3639,129.2226,126400.0],["2024-08-22",129.2514,130.3436,128.3603,129.8933,81600.0],["2024-08-23",130.7077,131.9629,129.8167,131.5413,119100.0],["2024-08-26",131.5317,133.4672,131.3305,131.5701,109200.0],["2024-08-27",131.4551,131.8766,130.5161,131.3688,155800.0],["2024-08-28",131.2922,135.4984,131.2922,134.8756,228600.0],["2024-08-29",134.6169,138.0661,133.5342,137.9512,279400.0],["2024-08-30",137.9704,141.0268,137.8266,140.8352,293800.0],["2024-09-03",140.5094,143.0005,140.5094,141.0459,323300.0],["2024-09-04",141.4387,142.3873,139.8674,141.1322,125600.0],["2024-09-05",142.3011,142.3011,138.8039,139.877,237900.0],["2024-09-06",139.762,140.8256,138.7752,139.465,165900.0],["2024-09-09",140.1261,143.2113,138.9285,141.2663,325800.0],["2024-09-10",141.5921,141.6304,138.8901,139.8195,199600.0],["2024-09-11",138.871,138.871,136.811,138.3057,148900.0],["2024-09-12",138.1237,140.0495,137.9416,139.6279,144900.0],["2024-09-13",140.8808,141.9023,140.1098,140.9097,159000.0],["2024-09-16",141.8445,143.454,141.5843,143.0878,138900.0],["2024-09-17",143.1071,144.5719,142.5963,143.6371,221900.0],["2024-09-18",144.2732,145.2176,143.107,144.1575,142500.0],["2024-09-19",144.543,145.4779,142.0566,143.6275,276600.0],["2024-09-20",143.3961,143.3961,141.0253,141.5361,330300.0],["2024-09-23",142.0855,143.0203,140.9386,142.8468,124500.0],["2024-09-24",142.8083,143.4636,141.2856,143.4154,198100.0],["2024-09-25",143.7238,144.1382,141.7771,142.0084,189200.0],["2024-09-26",141.7192,142.4324,141.0446,141.7289,125600.0],["2024-09-27",141.7771,143.1841,141.0639,141.6325,144700.0],["2024-09-30",142.1722,143.0685,140.7362,142.7408,204000.0],["2024-10-01",142.8372,144.6298,142.7504,143.4251,121400.0],["2024-10-02",143.4636,143.6178,141.3819,142.124,140000.0],["2024-10-03",141.671,141.671,139.8592,140.6206,113800.0],["2024-10-04",141.2181,143.7142,141.2181,143.6275,112800.0],["2024-10-07",143.0492,143.0492,137.3149,139.5604,302100.0],["2024-10-08",139.8303,142.789,139.3773,141.141,125700.0],["2024-10-09",140.5146,144.4852,140.5146,142.4613,134600.0],["2024-10-10",144.5623,145.3815,140.9483,141.9987,166300.0],["2024-10-11",142.9528,144.2828,141.4397,142.3071,134200.0],["2024-10-14",142.6444,143.1167,141.5554,142.365,190300.0],["2024-10-15",142.7601,146.2007,142.4324,144.2828,176600.0],["2024-10-16",143.6275,146.3838,143.6275,145.0827,155100.0],["2024-10-17",146.4898,149.3232,146.432,149.2943,207100.0],["2024-10-18",149.2943,149.7473,148.2149,149.5835,165700.0],["2024-10-21",149.7376,150.1906,147.2993,147.309,189500.0],["2024-10-22",146.3549,146.3645,144.2346,145.3622,190000.0],["2024-10-23",145.1502,146.0079,143.9648,144.9093,169500.0],["2024-10-24",145.0442,146.1525,144.7068,145.42,113400.0],["2024-10-25",145.4489,145.7284,142.3071,142.4613,106100.0],["2024-10-28",143.5022,144.678,142.577,143.7431,111500.0],["2024-10-29",143.4251,144.4852,142.4999,142.9624,203200.0],["2024-10-30",143.7817,146.5283,143.7817,145.9404,189300.0],["2024-10-31",149.1016,149.3811,140.9868,142.9529,407800.0],["2024-11-01",143.2323,145.1791,141.7192,142.5384,304200.0],["2024-11-04",142.2686,143.8684,141.1699,141.806,133700.0],["2024-11-05",141.1699,144.7165,141.1699,144.7069,127600.0],["2024-11-06",152.2048,153.4963,149.8436,151.3374,216900.0],["2024-11-07",150.4219,152.0506,149.0341,150.6821,154800.0],["2024-11-08",151.7519,154.4215,150.0171,153.8336,199700.0],["2024-11-11",155.3466,158.0644,154.9226,156.6573,263300.0],["2024-11-12",156.6959,158.5752,155.6261,158.0933,200800.0],["2024-11-13",157.7271,158.7005,155.5298,156.667,170800.0],["2024-11-14",156.5417,157.0621,154.5082,156.214,140400.0],["2024-11-15",156.8308,157.9873,156.002,157.5536,163500.0],["2024-11-18",157.2742,159.2884,157.2452,158.4306,144100.0],["2024-11-19",157.12,157.5922,156.0502,157.2453,150300.0],["2024-11-20",157.7174,157.862,156.002,156.4164,143800.0],["2024-11-21",155.0479,158.2861,155.0479,156.8405,158300.0],["2024-11-22",156.3875,159.0089,156.1369,157.6693,209000.0],["2024-11-25",158.0741,158.662,155.4141,155.8671,426300.0],["2024-11-26",156.5899,157.2838,155.3178,157.1296,213500.0],["2024-11-27",157.0718,158.9703,157.0718,158.315,141600.0],["2024-11-29",158.7294,160.1076,158.527,159.0282,124500.0],["2024-12-02",159.3462,159.3462,156.0984,156.6284,155600.0],["2024-12-03",157.3416,158.6234,156.0213,157.3609,163300.0],["2024-12-04",156.3875,158.2475,156.2911,158.1993,130200.0],["2024-12-05",158.0837,158.8932,157.0814,158.3054,127900.0],["2024-12-06",158.0259,158.6716,154.6335,155.0864,204800.0],["2024-12-09",155.1346,155.655,152.7638,152.9662,158900.0],["2024-12-10",152.571,152.571,148.0318,149.4389,323400.0],["2024-12-11",149.5256,152.0603,149.2268,150.6435,208400.0],["2024-12-12",150.5375,150.9423,149.3425,149.4678,129200.0],["2024-12-13",150.4371,150.9218,149.0316,149.4387,138500.0],["2024-12-16",149.9525,150.9509,149.4969,150.1076,185900.0],["2024-12-17",149.0897,149.6229,146.9765,147.4709,144200.0],["2024-12-18",147.3352,150.1366,145.377,145.503,186100.0],["2024-12-19",146.201,149.4484,146.201,148.7892,226800.0],["2024-12-20",148.2076,150.7183,148.0137,149.2157,531800.0],["2024-12-23",148.8086,149.8749,147.9846,149.1382,151900.0],["2024-12-24",149.3515,150.6698,149.1673,150.6407,42600.0],["2024-12-26",149.7295,151.2417,148.8765,151.2417,94900.0],["2024-12-27",150.9315,151.8427,148.9346,149.6035,102900.0],["2024-12-30",148.8862,150.1463,146.8796,149.1382,85900.0],["2024-12-31",150.0397,150.3402,149.1091,149.9234,105300.0],["2025-01-02",149.4484,150.2336,147.3836,147.7714,152200.0],["2025-01-03",148.8474,149.2933,147.4709,148.5081,159800.0],["2025-01-06",148.13,149.9234,146.4433,146.6663,188400.0],["2025-01-07",146.9183,148.7989,145.8714,148.0428,207800.0],["2025-01-08",147.3448,149.5938,146.9765,147.7617,207200.0],["2025-01-10",145.1638,145.4352,140.724,142.624,207700.0],["2025-01-13",142.624,145.2898,141.0633,145.2607,203600.0],["2025-01-14",145.7938,149.177,144.4173,149.0025,121800.0],["2025-01-15",150.9703,151.93,149.9331,151.8912,177200.0],["2025-01-16",151.8621,154.334,150.8734,153.8784,111400.0],["2025-01-17",153.5682,155.0998,151.4453,151.4938,196800.0],["2025-01-21",151.9978,153.6555,151.9978,152.6861,264600.0],["2025-01-22",150.854,153.5682,150.379,150.8831,170300.0],["2025-01-23",151.2224,151.2224,148.3821,148.7601,176300.0],["2025-01-24",148.8183,149.652,147.9846,148.9443,183100.0],["2025-01-27",150.1367,153.3938,149.7004,152.8897,128400.0],["2025-01-28",152.5504,153.1708,150.6989,151.8331,118500.0],["2025-01-29",151.5616,153.4131,151.232,151.8137,141400.0],["2025-01-30",152.8315,153.5586,150.3015,150.9509,256700.0],["2025-01-31",150.2142,150.3499,147.9265,148.4015,348000.0],["2025-02-03",146.8892,149.5163,145.8132,148.7795,267100.0],["2025-02-04",149.4581,150.2724,147.3158,148.2658,274300.0],["2025-02-05",154.2371,156.1565,150.6504,155.3228,508600.0],["2025-02-06",157.0483,161.8661,156.2728,160.9839,457100.0],["2025-02-07",160.5671,160.5671,158.735,160.0436,414000.0],["2025-02-10",159.4233,159.8886,156.4182,157.0095,208100.0],["2025-02-11",157.0386,157.7947,155.6912,155.7687,218400.0],["2025-02-12",155.3034,155.7106,154.2565,155.158,205200.0],["2025-02-13",155.3034,158.9773,155.3034,158.8804,194300.0],["2025-02-14",158.3957,158.9773,157.2809,157.6784,263200.0],["2025-02-18",158.008,158.8998,155.2065,155.5555,280400.0],["2025-02-19",155.1095,156.457,153.0836,154.2662,186000.0],["2025-02-20",153.2968,154.3631,152.2305,153.6846,150100.0],["2025-02-21",154.3922,154.9738,151.7264,151.7749,248200.0],["2025-02-24",151.9494,155.0998,151.6198,154.1789,225200.0],["2025-02-25",155.1386,157.7268,155.1386,156.8641,165500.0],["2025-02-26",156.1855,157.8529,154.9157,156.0595,170200.0],["2025-02-27",156.5442,161.0712,155.381,160.9161,268700.0],["2025-02-28",161.6237,165.3849,161.0712,165.3074,384100.0],["2025-03-03",165.2104,167.9925,164.1635,167.7017,499400.0],["2025-03-04",167.8665,167.8665,164.3961,164.4446,365600.0],["2025-03-05",164.2895,166.1119,161.7304,164.2314,315800.0],["2025-03-06",163.6012,165.0165,162.5252,164.0762,242800.0],["2025-03-07",163.4365,164.7936,160.5283,161.2845,228000.0],["2025-03-10",160.1406,162.2829,157.2712,158.5217,276800.0],["2025-03-11",158.7738,161.0131,157.6106,159.9467,243000.0],["2025-03-12",160.2666,160.2666,157.2906,158.6477,247400.0],["2025-03-13",159.3942,162.9615,159.3942,161.2941,280500.0],["2025-03-14",161.7912,165.5144,160.7094,165.0855,285600.0],["2025-03-17",164.1304,167.5124,163.029,166.5085,218800.0],["2025-03-18",166.8399,167.9022,165.0368,165.2025,139200.0],["2025-03-19",164.7736,167.0251,164.413,166.3136,151300.0],["2025-03-20",165.4949,168.4383,165.4949,166.7034,224300.0],["2025-03-21",165.9627,166.8984,164.7931,165.7385,586000.0],["2025-03-24",167.1128,168.3993,165.8847,168.1654,145600.0],["2025-03-25",168.565,169.5884,166.2941,168.2824,146900.0],["2025-03-26",169.4227,171.4207,168.0679,169.374,180500.0],["2025-03-27",171.0114,171.0114,168.4676,170.1829,206700.0],["2025-03-28",170.3096,171.5377,166.6645,168.2531,217700.0],["2025-03-31",167.8145,170.563,167.8145,169.5396,243700.0],["2025-04-01",170.5046,171.6936,168.3506,170.5143,207200.0],["2025-04-02",169.6663,170.8846,168.9256,170.6995,205000.0],["2025-04-03",167.9705,171.6352,167.9705,168.3701,305400.0],["2025-04-04",164.0621,164.9393,152.4833,153.6432,453200.0],["2025-04-07",149.6569,152.688,144.501,146.8401,508400.0],["2025-04-08",149.5497,155.6704,146.9084,148.8187,363400.0],["2025-04-09",145.3587,154.3547,144.0137,152.7952,412400.0],["2025-04-10",152.113,154.2864,148.6335,152.0837,361400.0],["2025-04-11",152.0935,152.6685,148.9064,152.1422,273100.0],["2025-04-14",154.072,157.3663,153.0389,155.3683,255400.0],["2025-04-15",155.1539,157.7659,155.1539,155.7484,280300.0],["2025-04-16",156.5574,158.916,156.0603,157.2884,478600.0],["2025-04-17",157.532,158.5944,156.3527,157.571,315400.0],["2025-04-21",157.3078,157.3078,151.9765,153.497,192800.0],["2025-04-22",155.7192,159.3838,155.3391,158.916,141600.0],["2025-04-23",159.2669,161.2454,157.6295,158.8283,240000.0],["2025-04-24",157.7562,159.9881,156.918,159.7347,260200.0],["2025-04-25",158.4969,160.0661,155.534,157.571,221200.0],["2025-04-28",158.2338,159.7932,158.2338,158.7796,271900.0],["2025-04-29",158.0291,162.2103,157.7367,161.7815,268600.0],["2025-04-30",161.723,162.4832,158.7016,161.8887,388600.0],["2025-05-01",157.3176,164.4617,157.1909,161.3916,360200.0],["2025-05-02",163.2629,166.7522,161.762,166.0212,278900.0],["2025-05-05",166.0211,166.4013,162.6001,164.0914,284800.0],["2025-05-06",163.1752,164.6274,162.6099,162.9998,193400.0],["2025-05-07",162.9998,163.8477,161.2942,162.7561,245600.0],["2025-05-08",163.1557,163.6236,161.6645,162.0251,281200.0],["2025-05-09",163.0778,163.7503,161.762,162.4442,180900.0],["2025-05-12",163.107,163.7795,159.5885,163.3214,171600.0],["2025-05-13",163.3799,164.1304,161.8594,162.0056,175500.0],["2025-05-14",162.0057,162.0057,158.6041,159.4911,157900.0],["2025-05-15",159.9784,162.5904,159.9784,161.723,149600.0],["2025-05-16",162.2006,164.2766,161.8594,164.1011,158600.0],["2025-05-19",164.2863,166.4695,163.3507,165.6216,156700.0],["2025-05-20",164.7834,165.7678,164.3448,164.9588,153300.0],["2025-05-21",164.2863,164.4325,161.9764,162.6197,155900.0],["2025-05-22",162.0641,162.7756,159.3351,162.7561,229200.0],["2025-05-23",161.723,164.335,161.723,164.3156,192400.0],["2025-05-27",165.222,168.8866,163.3994,168.8574,269300.0],["2025-05-28",168.682,169.3935,166.2551,167.9705,398400.0],["2025-05-29",168.1654,169.91,167.337,169.7541,242000.0],["2025-05-30",169.1206,172.2297,169.0621,171.5182,294900.0],["2025-06-02",170.4753,173.5357,169.3252,173.5259,213000.0],["2025-06-03",173.2531,174.1497,168.9549,172.4441,304200.0],["2025-06-04",172.5123,172.5123,168.487,168.9646,171300.0],["2025-06-05",169.0621,169.4812,167.0446,167.9315,214100.0],["2025-06-06",169.9685,170.9821,168.7989,170.68,160700.0],["2025-06-09",170.0367,170.8457,164.6177,169.2375,176300.0],["2025-06-10",168.604,168.9256,166.0114,166.6937,157800.0],["2025-06-11",166.528,167.5416,164.7444,165.6606,178200.0],["2025-06-12",165.3682,167.5027,164.2278,167.4734,235000.0],["2025-06-13",166.5328,168.9333,165.5237,166.1997,206400.0],["2025-06-16",166.5328,167.7478,165.1807,166.0723,210900.0],["2025-06-17",165.4747,166.2977,162.261,163.9462,243100.0],["2025-06-18",164.0638,164.6908,162.7215,163.5445,297400.0],["2025-06-20",164.1715,166.0331,164.1715,164.6908,417700.0],["2025-06-23",165.0436,167.6302,164.6712,167.2187,178700.0],["2025-06-24",167.3852,168.3258,165.1513,165.4943,247300.0],["2025-06-25",165.0436,166.6406,161.8691,162.31,236600.0],["2025-06-26",163.0546,165.6314,162.5941,165.4747,175400.0],["2025-06-27",164.926,166.2291,163.7111,164.1128,429900.0],["2025-06-30",164.1422,166.4936,164.1128,166.4348,269300.0],["2025-07-01",166.3663,167.4832,163.133,163.9756,384200.0],["2025-07-02",163.3877,163.8678,157.4503,158.8024,310600.0],["2025-07-03",159.0571,162.0357,159.0571,160.664,228000.0],["2025-07-07",160.6444,161.5262,158.2929,159.1355,205100.0],["2025-07-08",157.7148,160.1643,157.7148,159.5862,361900.0],["2025-07-09",161.8985,162.4765,159.1453,162.4569,351300.0],["2025-07-10",162.6137,162.6137,159.5862,160.1839,187700.0],["2025-07-11",160.1839,161.438,159.3706,160.1349,186900.0],["2025-07-14",160.0565,163.0938,160.0565,162.7607,252800.0],["2025-07-15",162.0356,162.6431,160.0271,160.0271,196200.0],["2025-07-16",161.0755,162.9272,159.8899,160.4484,354000.0],["2025-07-17",159.547,161.7515,159.4,161.5262,261300.0],["2025-07-18",160.9481,163.7992,160.9481,162.1532,179700.0],["2025-07-21",162.4961,163.133,161.1244,161.2224,176200.0],["2025-07-22",161.9573,164.7006,161.2126,164.4165,198300.0],["2025-07-23",165.4845,165.4845,161.4478,163.5445,241000.0],["2025-07-24",163.1624,163.1624,159.8801,159.9193,185600.0],["2025-07-25",160.9383,163.6425,160.468,163.6131,249900.0],["2025-07-28",163.2604,163.2604,160.9089,161.7809,296700.0],["2025-07-29",162.7117,164.9162,162.7117,163.084,370500.0],["2025-07-30",163.7992,164.6418,161.5262,161.8985,336900.0],["2025-07-31",164.4557,174.6944,164.4557,168.1593,754900.0],["2025-08-01",168.12,168.12,161.8299,165.4159,413000.0],["2025-08-04",166.1899,168.5512,166.0233,167.9241,173400.0],["2025-08-05",168.4924,168.9431,167.1697,167.7183,175600.0],["2025-08-06",167.9535,170.06,166.1997,170.0502,267400.0],["2025-08-07",169.8151,169.8151,165.4061,166.1507,194300.0],["2025-08-08",166.3957,167.4342,164.926,165.4453,231000.0],["2025-08-11",165.4649,167.3166,165.4649,165.896,267000.0],["2025-08-12",166.0625,167.0031,165.2395,166.2193,211300.0],["2025-08-13",166.7484,168.5512,165.6608,168.4728,207700.0],["2025-08-14",166.768,168.8647,166.768,168.1201,192100.0],["2025-08-15",169.1586,169.1586,165.896,166.1703,198600.0],["2025-08-18",164.7496,166.3075,162.1532,166.2977,215000.0],["2025-08-19",166.5622,169.1684,165.9156,169.1684,162800.0],["2025-08-20",169.5799,172.2939,169.5799,170.3442,162100.0],["2025-08-21",170.1678,171.4415,168.9627,170.5793,135400.0],["2025-08-22",171.2652,173.3913,171.226,172.0588,156100.0],["2025-08-25",171.3925,171.6081,169.4526,169.6877,158100.0],["2025-08-26",169.6877,170.2658,168.7275,169.6289,233200.0],["2025-08-27",169.4721,171.9314,168.5218,171.1084,193900.0],["2025-08-28",171.2945,171.2945,169.2272,169.9131,130300.0],["2025-08-29",170.4715,171.3631,169.4819,169.9718,183100.0],["2025-09-02",169.9816,172.4605,169.3742,172.4213,242100.0],["2025-09-03",171.3142,173.842,171.3142,173.842,197800.0],["2025-09-04",174.4004,177.7121,174.4004,177.6729,196800.0],["2025-09-05",176.9185,177.0262,173.2933,174.0281,194100.0],["2025-09-08",173.6264,174.4984,172.5389,174.1163,168000.0],["2025-09-09",173.8909,175.8603,173.8909,175.6741,192200.0],["2025-09-10",174.518,174.6454,173.4991,174.5376,218600.0],["2025-09-11",174.8022,178.9466,173.6264,178.4175,263400.0],["2025-09-12",178.0827,179.54,177.0489,177.6003,188900.0],["2025-09-15",177.4821,178.5751,173.5534,173.8192,222000.0],["2025-09-16",173.4451,173.5731,171.0228,171.9681,219800.0],["2025-09-17",172.618,174.2033,171.8696,172.234,244700.0],["2025-09-18",171.6235,174.0162,171.4364,172.8641,326100.0],["2025-09-19",173.4451,174.7645,171.525,172.165,795500.0],["2025-09-22",171.9484,173.5731,171.2986,173.2875,216500.0],["2025-09-23",172.7263,174.7153,171.9878,172.7755,162800.0],["2025-09-24",172.0666,174.0556,171.5841,172.4407,171700.0],["2025-09-25",172.7066,174.9614,171.4167,173.0709,165400.0],["2025-09-26",174.3017,177.7381,173.1202,176.5565,252000.0],["2025-09-29",176.2611,177.6987,174.9023,176.3596,204200.0],["2025-09-30",176.3005,179.4317,176.3005,178.8409,222400.0],["2025-10-01",178.0335,180.5739,177.9351,178.7129,237500.0],["2025-10-02",178.9295,179.4514,177.364,179.3234,252600.0],["2025-10-03",179.2052,182.1296,178.4766,180.9284,218500.0],["2025-10-06",181.2238,182.9371,180.6625,181.785,179200.0],["2025-10-07",182.1592,183.3802,180.3868,181.6669,181600.0],["2025-10-08",183.1438,183.5968,180.9087,181.0859,137700.0],["2025-10-09",181.2533,181.2533,176.271,176.7633,152100.0],["2025-10-10",177.9351,178.8606,174.1835,174.8137,214300.0],["2025-10-13",173.9571,174.4199,171.4561,173.0906,186700.0],["2025-10-14",173.9768,175.2371,172.5687,175.0107,279400.0],["2025-10-15",173.2974,174.8531,168.6203,169.4474,321300.0],["2025-10-16",167.9508,168.1575,164.2387,165.8929,372600.0],["2025-10-17",166.2178,168.5908,166.2178,168.5022,198000.0],["2025-10-20",169.2012,169.5459,167.8129,169.1816,128400.0],["2025-10-21",169.3588,172.6278,169.0929,172.5392,226300.0],["2025-10-22",172.7263,174.3903,171.6629,172.5687,262100.0],["2025-10-23",173.13,173.4746,171.4167,171.7515,198600.0],["2025-10-24",171.7515,172.4998,170.9441,172.1059,171100.0],["2025-10-27",172.2537,173.258,170.5502,171.1705,203000.0],["2025-10-28",170.4616,170.4616,165.9618,166.3064,266200.0],["2025-10-29",164.9279,166.848,164.8688,165.8042,338800.0],["2025-10-30",167.4781,170.5207,166.1587,167.6455,376600.0],["2025-10-31",166.5033,169.3785,166.5033,168.256,282400.0],["2025-11-03",167.5077,168.8271,164.2387,168.128,251100.0],["2025-11-04",168.4037,172.7558,168.0295,172.4801,179400.0],["2025-11-05",173.4155,174.6267,172.6278,173.3072,206700.0],["2025-11-06",174.3017,175.0599,173.0414,174.0654,130700.0],["2025-11-07",174.4987,177.236,174.4987,176.8027,166000.0],["2025-11-10",175.3553,179.3136,173.8094,178.7129,142400.0],["2025-11-11",179.3037,181.1155,176.1725,178.3191,212800.0],["2025-11-12",178.1615,180.0225,178.1418,179.5892,121800.0],["2025-11-13",180.0914,181.2631,178.3683,179.4317,152300.0],["2025-11-14",178.772,179.7763,176.8126,178.5258,218700.0],["2025-11-17",179.4416,181.6373,175.4735,175.8082,157200.0],["2025-11-18",175.3356,178.7621,175.3356,178.3387,153700.0],["2025-11-19",178.6834,178.8705,175.3553,175.9855,199000.0],["2025-11-20",177.6987,179.2052,176.7239,177.8268,114600.0],["2025-11-21",179.1462,182.1592,178.132,180.5148,201600.0],["2025-11-24",180.1997,182.9567,179.3037,181.3912,259400.0],["2025-11-25",182.4939,184.3352,182.1789,182.6712,240500.0],["2025-11-26",182.5826,184.5322,182.5432,182.937,296000.0],["2025-11-28",182.1592,184.2565,182.1592,182.7007,104600.0],["2025-12-01",183.6263,185.2904,182.3857,183.0552,292600.0],["2025-12-02",183.4195,183.6558,181.0761,181.6078,197100.0],["2025-12-03",181.5979,182.5924,175.9855,177.2163,330100.0],["2025-12-04",177.1572,178.388,175.4144,175.7196,226000.0],["2025-12-05",175.759,177.0193,174.3805,175.0894,238200.0],["2025-12-08",175.3947,175.7196,172.6475,175.3159,227300.0],["2025-12-09",175.9461,178.0729,175.5916,176.2119,232400.0],["2025-12-10",176.5172,179.284,176.2612,178.0434,228500.0],["2025-12-11",177.1966,182.4546,177.1966,182.0312,211900.0],["2025-12-12",182.338,184.1987,182.3182,183.2782,202800.0],["2025-12-15",184.0799,186.2375,182.3083,184.3076,276500.0],["2025-12-16",184.8717,185.6239,179.923,181.8728,231900.0],["2025-12-17",181.3681,184.6045,181.1899,182.6844,191000.0],["2025-12-18",182.2687,184.4164,181.8332,183.3574,254900.0],["2025-12-19",182.823,183.7236,182.1796,182.8725,1160000.0],["2025-12-22",181.6551,184.8915,180.8237,183.8622,199500.0],["2025-12-23",184.0997,185.4457,183.397,183.6246,153300.0],["2025-12-24",182.625,185.2577,182.625,184.2581,78800.0],["2025-12-26",184.3966,184.7628,181.9916,182.3083,127500.0],["2025-12-29",183.3574,183.3574,181.3978,183.0704,137400.0],["2025-12-30",182.8527,182.9714,181.5264,182.3875,163100.0],["2025-12-31",182.7636,182.7636,180.0418,180.893,161300.0],["2026-01-02",179.9725,180.309,176.0433,177.2211,258400.0],["2026-01-05",175.5089,180.1309,175.5089,178.6265,197400.0],["2026-01-06",177.1617,178.1019,173.757,175.3505,291100.0],["2026-01-07",175.2911,176.3996,173.7372,176.36,178400.0],["2026-01-08",176.4392,179.1807,173.7669,174.9447,508200.0],["2026-01-09",174.4597,177.5576,170.9759,171.4114,438300.0],["2026-01-12",171.4114,173.0939,169.5606,172.3021,273200.0],["2026-01-13",172.3021,172.3318,164.8297,165.8491,546200.0],["2026-01-14",166.2747,169.8971,165.2355,168.9074,753100.0],["2026-01-15",169.1548,169.6991,167.6603,168.4026,313400.0],["2026-01-16",167.403,169.4022,166.4033,168.2146,415900.0],["2026-01-20",167.7197,170.1247,167.7197,169.1449,348600.0],["2026-01-21",170.2534,172.1537,168.7688,170.194,447700.0],["2026-01-22",169.3329,170.6691,167.7098,169.9268,416900.0],["2026-01-23",169.4319,169.4319,166.4528,167.7494,356600.0],["2026-01-26",168.7589,171.5598,168.2739,169.3033,404700.0],["2026-01-27",169.4022,169.4022,167.5811,168.2937,344700.0],["2026-01-28",167.4425,171.2728,167.4425,169.5804,402900.0],["2026-01-29",170.6295,172.3219,170.3029,171.9755,334000.0],["2026-01-30",171.5598,172.6189,169.3429,172.3516,1136300.0],["2026-02-02",172.3615,173.6878,171.5202,172.7079,349000.0],["2026-02-03",171.8172,175.4693,171.738,172.2625,475200.0],["2026-02-04",175.4297,179.735,171.6588,173.2721,944500.0],["2026-02-05",174.5587,179.6756,174.5587,176.2314,459700.0],["2026-02-06",177.033,179.2995,174.1529,174.1628,489800.0],["2026-02-09",174.6379,175.0932,168.0958,169.808,388700.0],["2026-02-10",170.0653,173.3314,169.1053,172.6287,292500.0],["2026-02-11",172.5397,172.5397,169.7684,170.8175,294900.0],["2026-02-12",171.4213,172.2131,168.7094,169.6694,253500.0],["2026-02-13",168.7985,170.0554,167.4524,170.0356,267700.0],["2026-02-17",171.0254,173.7372,170.4612,173.1533,217800.0],["2026-02-18",173.1533,173.5294,169.1548,172.6782,240100.0],["2026-02-19",172.6485,173.5591,170.3919,173.3215,181800.0],["2026-02-20",174.3311,175.3505,172.3318,174.1133,215900.0],["2026-02-23",174.2816,174.2816,171.9458,172.124,266400.0],["2026-02-24",171.2233,174.9942,170.0257,171.7776,169300.0],["2026-02-25",172.4209,174.4894,170.9066,174.3014,202300.0],["2026-02-26",175.2119,178.1514,174.4696,177.3201,270100.0],["2026-02-27",177.7654,179.5568,175.1129,178.775,307200.0],["2026-03-02",176.6965,180.7544,175.885,179.8142,314100.0],["2026-03-03",177.5279,178.1811,173.668,177.3795,287700.0],["2026-03-04",177.3003,177.9337,175.7563,177.617,241300.0],["2026-03-05",177.2706,178.4879,175.5089,176.558,197100.0],["2026-03-06",175.5089,176.4788,172.0844,175.8652,228000.0],["2026-03-09",176.6866,176.6866,171.3124,172.6386,263700.0],["2026-03-10",171.9755,174.6181,170.8571,172.5892,263700.0],["2026-03-11",171.2827,172.5793,169.4715,171.4807,324700.0],["2026-03-12",169.7882,173.5591,169.2241,172.4902,292100.0],["2026-03-13",174.162,175.3861,171.8632,172.5499,257300.0],["2026-03-16",173.545,176.1324,172.6992,172.9081,181500.0],["2026-03-17",174.2019,177.0281,172.53,172.9281,266200.0],["2026-03-18",171.8135,172.2115,168.6091,169.5843,392700.0],["2026-03-19",169.8331,170.9278,167.594,168.7583,292300.0],["2026-03-20",168.7086,169.3952,167.7632,168.0219,850300.0],["2026-03-23",171.3358,172.0324,168.8778,170.3904,294100.0],["2026-03-24",170.4302,172.5897,170.4302,171.3955,272900.0],["2026-03-25",172.2912,173.6047,169.1465,169.6739,290400.0],["2026-03-26",169.3256,171.7836,169.3256,171.4453,261500.0],["2026-03-27",171.3159,171.6045,168.1812,168.5593,278500.0],["2026-03-30",169.9724,172.0623,169.0469,171.7538,265600.0],["2026-03-31",173.3759,173.9531,171.0472,172.5101,341700.0],["2026-04-01",172.0822,172.6594,170.1715,171.4751,351300.0],["2026-04-02",171.4851,175.3363,170.7088,175.2468,379100.0],["2026-04-06",173.3261,174.9582,172.2613,174.4606,322600.0],["2026-04-07",174.0028,176.6997,172.2812,174.7392,322500.0],["2026-04-08",175.605,178.4014,175.0378,177.7645,387500.0],["2026-04-09",176.9982,181.5162,176.9982,178.9985,291900.0],["2026-04-10",179.0084,179.7051,174.3113,175.9235,265300.0],["2026-04-13",175.9235,179.0283,175.3363,178.481,398400.0],["2026-04-14",177.3664,179.6155,177.0181,177.5655,223400.0],["2026-04-15",177.3465,178.481,176.1126,176.2917,282200.0],["2026-04-16",175.9533,177.9038,174.6397,177.4859,260700.0],["2026-04-17",177.7048,181.7053,177.7048,180.9689,210500.0],["2026-04-20",180.8893,182.7403,178.8791,179.1179,209400.0],["2026-04-21",179.7051,180.5609,177.7247,179.8145,193000.0],["2026-04-22",179.2572,179.2572,176.5504,178.0133,238200.0],["2026-04-23",178.4611,181.7849,177.7844,180.9888,280400.0],["2026-04-24",179.7449,181.3869,176.2917,176.6798,294500.0],["2026-04-27",176.1822,180.3121,176.1822,178.3317,229000.0],["2026-04-28",180.0533,181.4466,178.6303,179.8344,197800.0],["2026-04-29",179.6553,179.6553,176.4907,176.6499,283300.0],["2026-04-30",190.7314,190.7314,180.8594,186.7806,499400.0],["2026-05-01",188.3828,188.8107,185.6063,185.9347,369000.0],["2026-05-04",184.4619,187.4573,181.7949,182.392,310900.0],["2026-05-05",182.0138,184.9794,181.7949,183.7354,310400.0],["2026-05-06",183.825,187.0891,183.825,185.467,337200.0],["2026-05-07",184.6609,187.318,184.6609,185.3973,279100.0],["2026-05-08",186.2532,188.3032,183.8847,188.2236,279300.0],["2026-05-11",189.169,189.6964,187.8156,188.9699,264800.0],["2026-05-12",190.0149,190.393,187.6165,188.6714,260400.0],["2026-05-13",187.6962,189.8656,185.7656,188.3828,281600.0],["2026-05-14",191.0399,192.3833,190.0945,190.9404,216500.0],["2026-05-15",191.3683,194.7916,191.3086,193.6969,308600.0],["2026-05-18",194.4731,198.6229,194.4134,196.5829,397400.0],["2026-05-19",193.7666,196.5729,192.0848,192.851,259600.0],["2026-05-20",193.4879,194.503,191.1095,193.6173,262000.0],["2026-05-21",192.652,195.0006,190.4428,194.6324,279200.0],["2026-05-22",193.6671,195.8564,192.035,194.1846,192600.0],["2026-05-26",194.1149,198.0159,193.3387,194.921,251600.0],["2026-05-27",196.0256,196.4734,189.7064,190.8209,276100.0],["2026-05-28",189.7163,192.652,186.3228,186.4821,355200.0],["2026-05-29",186.4124,188.4326,185.268,185.2978,340600.0],["2026-06-01",184.2131,186.5517,183.8051,184.2032,337200.0],["2026-06-02",184.7007,188.144,184.6211,186.1337,427300.0],["2026-06-03",186.1536,187.2981,184.034,185.4471,313600.0],["2026-06-04",188.2634,190.184,185.875,186.084,225200.0],["2026-06-05",187.4673,192.861,187.4673,192.254,216200.0],["2026-06-08",190.9304,191.3882,189.5173,189.9452,324700.0],["2026-06-09",191.0598,193.5079,190.5323,191.4976,308200.0],["2026-06-10",193.6969,197.0108,193.0998,196.4336,339800.0],["2026-06-11",197.379,198.404,195.12,195.12,337400.0],["2026-06-12",195.64,198.5,195.64,197.65,307400.0],["2026-06-15",196.54,199.58,196.01,198.27,301400.0],["2026-06-16",199.81,201.45,198.43,199.2,299000.0],["2026-06-17",197.86,201.36,197.64,199.67,254800.0],["2026-06-18",201.13,201.13,197.01,197.93,567100.0],["2026-06-22",198.35,203.17,198.35,201.29,354900.0],["2026-06-23",202.72,207.79,202.39,207.64,420600.0],["2026-06-24",209.28,213.05,207.58,210.4,597900.0],["2026-06-25",210.79,212.1,206.83,207.56,259800.0],["2026-06-26",210.13,213.13,209.59,212.61,435000.0],["2026-06-29",211.56,214.76,210.22,214.54,268000.0],["2026-06-30",213.55,220.0,212.19,214.12,258400.0],["2026-07-01",215.8,219.3,215.71,216.76,297900.0],["2026-07-02",217.3,221.7,215.21,221.61,440800.0],["2026-07-06",221.1,222.0699,219.54,220.19,282021.16821],["2026-07-07",221.61,225.285,217.56,218.46,406966.118198],["2026-07-08",216.55,218.79,212.01,212.24,352683.374962],["2026-07-09",213,215.455,210.73,214.34,371893.930506],["2026-07-10",215.14,216.14,212.5,213.99,267246.280695],["2026-07-13",216.05,217.46,214.75,216.86,216463.389454],["2026-07-14",215.31,217.255,213.78,214.16,269070.896101],["2026-07-15",209.91,211.115,206.12,206.9,423670.360637],["2026-07-16",205.65,210.27,203.3613,207,702506.93929],["2026-07-17",207.9,213.86,207.9,213.23,329919.720681],["2026-07-20",213.17,216,212.98,214.35,287297.180868],["2026-07-21",213.97,215.68,212.01,215.06,284566.094387],["2026-07-22",214.41,214.49,211.17,212.87,233543.392617],["2026-07-23",212.36,214.46,210.955,214.13,228065.788639],["2026-07-24",214.48,218.12,214.05,218.11,240856.608233],["2026-07-27",217.67,221.19,217.67,219.52,312935.502098],["2026-07-28",220.41,224.69,220.41,224.15,318620.541409],["2026-07-29",226.51,235.155,223.02,232.34,516756.644617],["2026-07-30",232.44,232.755,226.15,230.09,527555.657751],["2026-07-31",228.56,233.18,228.325,232.63,456455.986004],["2026-08-03",232.58,236.065,231.29,232.33,264524.567378],["2026-08-04",230.14,231.19,226.9,228.04,365700.949712],["2026-08-05",229.24,231.69,227.83,229.12,301351.657926],["2026-08-06",230.55,232.96,228.71,231.46,211125.020792],["2026-08-07",229,231.321,227.06,229.08,148107.014434],["2026-08-10",227.58,229.04,225.84,227.32,36629.07076],["2026-08-11",224.56,225.96,221.92,221.94,281643.609839],["2026-08-12",220.12,224.61,219.24,222.18,320139.266371],["2026-08-13",224,224.6,220.89,223.19,237796.548241],["2026-08-14",223.73,225.38,222.66,225.29,286581.497295],["2026-08-17",225,226.38,221.53,222.1,267825.963716],["2026-08-18",223.3,225.74,221.965,222.17,411431.783793],["2026-08-19",222.95,222.95,218.89,218.91,321208.407262],["2026-08-20",218.35,224.26,217,223.11,339090.038196],["2026-08-21",223.67,224.82,222.68,223.16,206839.925238],["2026-08-24",224.3,229.28,224.282,227.47,448859.731504],["2026-08-25",227.32,230.155,225.73,227.12,212184.454727],["2026-08-26",226.82,229.835,226.82,228.41,302107.261892],["2026-08-27",226.14,228.56,224.52,227.66,236211.023603],["2026-08-28",228.73,228.73,226.49,227.67,172999.214976],["2026-08-31",227.57,227.61,225.67,226.11,205768.851178],["2026-09-01",227.35,229.03,224.585,225.92,193334.218858],["2026-09-02",227.71,228.66,226.05,227.12,238618.824444],["2026-09-03",229.27,232,226.93,231.68,245975.617544],["2026-09-04",233.28,233.28,228.295,228.38,209288.12811],["2026-09-08",225.76,227.635,223.82,224.48,233461.811687],["2026-09-09",222.85,228.35,222.045,223.9,237515.987109],["2026-09-10",226.4,228.645,223.42,224.01,221210.28705],["2026-09-11",224.75,226.43,222.69,225.84,341458.432871],["2026-09-14",228.07,233.075,228.07,231.19,323467.529373]]}