{"t":"AMG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-11-21",16.6183,17.3847,16.6183,17.1024,4724850.0],["1997-11-24",17.0217,17.0217,16.7797,16.7797,714150.0],["1997-11-25",16.7797,16.8604,16.7797,16.7797,347700.0],["1997-11-26",16.7797,16.8603,15.7309,15.7713,939600.0],["1997-11-28",15.8116,16.1343,15.8116,16.1343,67050.0],["1997-12-01",16.1746,16.6183,16.1343,16.3763,411450.0],["1997-12-02",16.336,16.336,15.8116,15.9326,246900.0],["1997-12-03",15.6906,15.8116,15.4083,15.6503,714900.0],["1997-12-04",15.6503,15.6503,15.4486,15.4889,331800.0],["1997-12-05",15.4889,15.5696,15.4486,15.4889,173100.0],["1997-12-08",15.5696,15.6503,15.4889,15.6503,143550.0],["1997-12-09",15.6099,16.215,15.6099,16.0536,222450.0],["1997-12-10",16.0536,16.215,15.852,16.1343,232050.0],["1997-12-11",16.0536,16.094,15.852,16.094,52950.0],["1997-12-12",16.0133,16.215,15.9326,15.9326,176700.0],["1997-12-15",15.973,16.094,15.8116,16.0536,118350.0],["1997-12-16",16.215,16.941,16.215,16.941,450150.0],["1997-12-17",17.062,17.9494,17.0217,17.9494,417150.0],["1997-12-18",17.9091,18.7158,17.8687,18.7158,86250.0],["1997-12-19",18.7965,19.0788,18.7158,19.0788,93450.0],["1997-12-22",18.9981,18.9981,18.3124,18.7158,117300.0],["1997-12-23",19.4418,19.4822,19.2805,19.2805,207150.0],["1997-12-24",19.1192,19.1192,18.3931,18.6351,32250.0],["1997-12-26",18.5544,18.8771,18.4738,18.7965,8250.0],["1997-12-29",18.7158,18.7158,17.8284,17.8284,22950.0],["1997-12-30",17.8284,18.5545,17.8284,18.5545,120600.0],["1997-12-31",18.5545,18.7965,18.5545,18.7158,75450.0],["1998-01-02",18.4738,18.5948,18.2721,18.5948,34050.0],["1998-01-05",18.6755,18.9175,18.3124,18.6755,99750.0],["1998-01-06",18.5544,18.9175,18.3931,18.6755,35100.0],["1998-01-07",18.5948,18.5948,17.5864,17.5864,35700.0],["1998-01-08",17.5864,18.3124,17.5864,17.7881,41250.0],["1998-01-09",17.7477,17.7477,17.5057,17.7074,35100.0],["1998-01-12",17.5461,17.8284,17.5057,17.8284,19350.0],["1998-01-13",17.8284,18.3528,17.8284,18.2721,78900.0],["1998-01-14",18.3528,18.6351,18.1914,18.6351,92850.0],["1998-01-15",18.6351,19.0385,18.5141,19.0385,82950.0],["1998-01-16",18.9981,19.3208,18.9578,19.0385,29400.0],["1998-01-20",19.1191,19.5225,19.1191,19.5225,9300.0],["1998-01-21",19.5225,19.6032,19.3208,19.5225,60450.0],["1998-01-22",19.4015,19.4418,19.3612,19.4015,25950.0],["1998-01-23",19.4015,19.4418,19.4015,19.4015,210600.0],["1998-01-26",19.5628,19.5628,19.3612,19.4418,94050.0],["1998-01-27",19.4015,19.4015,19.1998,19.1998,173850.0],["1998-01-28",19.3208,19.3208,19.1998,19.1998,96300.0],["1998-01-29",19.1998,19.4418,19.1191,19.4015,37050.0],["1998-01-30",19.4822,19.6435,19.4418,19.4822,12150.0],["1998-02-02",19.5225,20.0065,19.5225,19.8452,41550.0],["1998-02-03",20.0872,20.3292,20.0872,20.3292,7500.0],["1998-02-04",20.2082,20.5712,20.2082,20.5712,17250.0],["1998-02-05",20.7326,20.9746,20.7326,20.9746,21000.0],["1998-02-06",20.9746,20.9746,20.8939,20.9343,48750.0],["1998-02-09",20.8536,20.8939,20.7326,20.8133,3750.0],["1998-02-10",20.7326,21.1359,20.6519,20.8536,24600.0],["1998-02-11",20.9343,21.0553,20.6519,20.6519,103800.0],["1998-02-12",20.7326,20.9746,20.3292,20.3696,41550.0],["1998-02-13",20.4502,20.7326,20.4502,20.5309,43350.0],["1998-02-17",20.5309,20.8939,20.5309,20.8939,42450.0],["1998-02-18",20.8939,20.9343,20.8133,20.8939,67800.0],["1998-02-19",20.8536,21.2973,20.8133,21.2973,32700.0],["1998-02-20",21.2973,22.588,21.2166,22.588,71700.0],["1998-02-23",22.588,22.8704,22.5477,22.83,253800.0],["1998-02-24",22.9107,23.5561,22.8704,23.5158,47550.0],["1998-02-25",23.4754,23.5561,23.4351,23.5158,13800.0],["1998-02-26",23.4754,23.8788,23.4754,23.7981,20550.0],["1998-02-27",23.9998,24.4838,23.7174,23.8788,69150.0],["1998-03-02",23.7174,23.8384,23.6368,23.8384,11250.0],["1998-03-03",23.7981,23.7981,23.5158,23.6368,20400.0],["1998-03-04",23.6368,23.8788,23.5561,23.8788,15150.0],["1998-03-05",23.5561,23.5561,23.1527,23.3947,25950.0],["1998-03-06",23.3141,23.9998,23.3141,23.9998,7500.0],["1998-03-09",23.8788,23.8788,23.5964,23.5964,25650.0],["1998-03-10",23.6771,23.7981,23.5964,23.7981,7050.0],["1998-03-11",23.7981,23.8788,23.6368,23.6368,6300.0],["1998-03-12",23.8788,23.9191,23.6771,23.6771,8100.0],["1998-03-13",23.5561,23.9998,23.5561,23.9594,21900.0],["1998-03-16",23.9594,23.9594,23.8384,23.8384,6150.0],["1998-03-17",23.7174,23.8384,23.6771,23.7174,5700.0],["1998-03-18",23.7174,23.7578,23.6368,23.7174,3750.0],["1998-03-19",23.5964,23.5964,23.4351,23.5964,6150.0],["1998-03-20",23.4754,23.4754,22.951,22.951,12900.0],["1998-03-23",22.7897,22.7897,22.2653,22.2653,13650.0],["1998-03-24",22.1847,22.5477,21.983,22.467,23550.0],["1998-03-25",22.588,22.9107,22.588,22.9107,13800.0],["1998-03-26",22.9107,23.1124,22.9107,23.0721,3000.0],["1998-03-27",23.2334,23.3544,22.7897,22.8704,14400.0],["1998-03-30",22.951,22.9914,22.4267,22.5074,106650.0],["1998-03-31",22.346,22.588,22.346,22.5074,96000.0],["1998-04-01",22.588,22.588,22.3057,22.5074,39900.0],["1998-04-02",22.5477,22.7494,22.346,22.7494,106500.0],["1998-04-03",22.951,23.6771,22.951,23.5561,49650.0],["1998-04-06",23.6368,23.6771,23.3544,23.3544,27450.0],["1998-04-07",23.2334,23.3947,22.83,22.83,19650.0],["1998-04-08",22.83,22.83,22.2653,22.4267,29100.0],["1998-04-09",22.4267,22.4267,22.104,22.3057,166650.0],["1998-04-13",22.3863,22.6687,22.3863,22.6687,24150.0],["1998-04-14",22.709,22.709,22.5477,22.6687,143400.0],["1998-04-15",22.588,22.6687,22.5477,22.588,51150.0],["1998-04-16",22.467,22.5074,22.1847,22.346,70800.0],["1998-04-17",22.346,22.709,22.2653,22.709,135300.0],["1998-04-20",22.7494,23.4754,22.7494,23.1124,18750.0],["1998-04-21",23.0721,23.5561,23.0721,23.5158,38250.0],["1998-04-22",23.8384,24.3628,23.8384,24.3628,37950.0],["1998-04-23",24.3628,24.5241,24.3628,24.5241,36150.0],["1998-04-24",24.5241,24.9275,24.5241,24.8468,22050.0],["1998-04-27",24.7258,24.7258,23.6771,23.7981,25200.0],["1998-04-28",23.7981,24.2821,23.7981,23.8788,79800.0],["1998-04-29",23.8788,23.8788,22.588,23.3141,87150.0],["1998-04-30",23.3947,23.9594,23.3947,23.9594,323400.0],["1998-05-01",24.0401,25.0082,24.0401,25.0082,41400.0],["1998-05-04",24.8468,25.4115,24.6855,25.1695,53550.0],["1998-05-05",25.3309,25.4922,25.1695,25.2905,23700.0],["1998-05-06",25.3712,25.3712,25.1695,25.1695,7500.0],["1998-05-07",25.1695,25.4115,25.1695,25.1695,71250.0],["1998-05-08",25.0888,25.0888,25.0485,25.0485,13800.0],["1998-05-11",25.0485,25.0485,24.3225,24.4838,58200.0],["1998-05-12",24.4435,24.5645,24.4435,24.5645,25050.0],["1998-05-13",24.4435,24.4435,24.2418,24.4435,9450.0],["1998-05-14",24.4838,24.4838,24.4435,24.4838,4050.0],["1998-05-15",24.5241,24.5241,23.8788,23.9191,90600.0],["1998-05-18",23.7981,23.8384,23.6771,23.7981,16500.0],["1998-05-19",23.8788,23.8788,23.5964,23.8384,59850.0],["1998-05-20",23.8384,23.8384,23.1931,23.5561,21900.0],["1998-05-21",23.5561,23.5561,23.2334,23.5158,33450.0],["1998-05-22",23.5561,23.5561,23.2334,23.2737,22200.0],["1998-05-26",23.3544,24.4031,23.1931,24.4031,37650.0],["1998-05-27",24.1611,24.4435,23.9594,24.4435,46650.0],["1998-05-28",24.2418,24.2418,22.83,23.2334,87900.0],["1998-05-29",23.1931,23.1931,23.0721,23.1124,74100.0],["1998-06-01",23.072,23.1931,22.83,22.9107,51600.0],["1998-06-02",22.9107,22.9107,22.6284,22.7494,20850.0],["1998-06-03",22.7494,22.7897,22.5074,22.5074,68550.0],["1998-06-04",22.4267,22.467,22.2653,22.467,17700.0],["1998-06-05",22.467,22.5074,22.346,22.3863,54900.0],["1998-06-08",22.3863,22.3863,22.1847,22.2653,18000.0],["1998-06-09",22.2653,22.2653,21.9427,22.1443,44700.0],["1998-06-10",21.983,22.0233,21.9023,21.983,21600.0],["1998-06-11",21.983,22.588,21.9023,22.5477,143250.0],["1998-06-12",22.588,22.9511,22.588,22.8704,62100.0],["1998-06-15",22.8704,22.9107,22.6284,22.9107,35400.0],["1998-06-16",22.9107,23.1124,22.709,22.9107,157950.0],["1998-06-17",22.9107,22.9107,22.588,22.7897,107550.0],["1998-06-18",22.7494,22.83,22.588,22.83,32550.0],["1998-06-19",22.83,23.5158,22.7897,23.5158,84450.0],["1998-06-22",23.3947,23.4754,23.1527,23.2334,41700.0],["1998-06-23",23.1124,23.4754,23.1124,23.4351,22350.0],["1998-06-24",23.4351,23.7578,23.4351,23.7578,75600.0],["1998-06-25",23.7578,23.7578,23.1124,23.7174,46500.0],["1998-06-26",23.7578,23.9594,23.6771,23.9594,23550.0],["1998-06-29",23.9393,24.3628,23.9191,24.3628,40050.0],["1998-06-30",24.3628,24.3628,23.9594,23.9594,124500.0],["1998-07-01",24.0804,24.1611,23.7578,24.1611,18300.0],["1998-07-02",24.2821,24.2821,22.104,22.7897,52950.0],["1998-07-06",22.4267,22.83,22.104,22.3057,74100.0],["1998-07-07",22.4267,22.6687,22.1847,22.588,41100.0],["1998-07-08",22.6284,22.6284,21.5796,21.8216,51300.0],["1998-07-09",21.862,21.862,21.499,21.5796,73200.0],["1998-07-10",21.62,21.62,20.8133,20.9746,39150.0],["1998-07-13",21.0149,21.2166,20.9746,21.1359,99300.0],["1998-07-14",21.1763,22.0233,20.9746,22.0233,77700.0],["1998-07-15",22.0637,22.83,22.0233,22.5477,46800.0],["1998-07-16",22.5074,22.9107,22.2653,22.9107,67500.0],["1998-07-17",22.9914,23.0317,22.8704,22.951,7650.0],["1998-07-20",22.8704,23.3544,22.8704,23.3544,22500.0],["1998-07-21",23.3141,23.3947,23.0317,23.1931,95400.0],["1998-07-22",23.1124,24.1611,22.6687,23.2334,63150.0],["1998-07-23",23.1527,23.4351,23.1527,23.3141,38700.0],["1998-07-24",23.3141,23.3141,23.1527,23.1931,75000.0],["1998-07-27",23.072,23.072,21.8216,21.9023,82350.0],["1998-07-28",21.7813,21.862,21.4586,21.499,41250.0],["1998-07-29",21.4183,21.4183,21.2973,21.3376,18750.0],["1998-07-30",21.2973,21.8216,21.2973,21.8216,46200.0],["1998-07-31",21.9023,21.9023,21.0553,21.0956,19650.0],["1998-08-03",21.0149,21.2166,20.2889,21.1763,19950.0],["1998-08-04",21.1359,21.2973,20.8133,21.1763,29250.0],["1998-08-05",21.0956,21.0956,19.3208,19.7645,75000.0],["1998-08-06",19.8855,20.0872,19.8855,19.9662,32400.0],["1998-08-07",20.0065,20.0065,19.4418,19.8452,103050.0],["1998-08-10",19.8452,20.2486,19.8452,20.1275,9150.0],["1998-08-11",20.0469,20.0469,18.7158,18.7158,88200.0],["1998-08-12",18.8771,18.9981,18.1914,18.1914,54600.0],["1998-08-13",18.1914,18.1914,16.6183,17.3847,76800.0],["1998-08-14",17.3847,17.4654,15.3276,15.3276,96000.0],["1998-08-17",16.0536,16.6587,15.8923,16.1343,243900.0],["1998-08-18",16.1343,16.7393,16.1343,16.5377,96450.0],["1998-08-19",16.6587,16.6587,15.0856,15.8116,78000.0],["1998-08-20",15.7713,16.094,15.2469,15.5293,33600.0],["1998-08-21",15.3276,16.094,14.4402,15.6503,114450.0],["1998-08-24",15.5293,15.7713,15.3679,15.4889,29550.0],["1998-08-25",15.4486,15.8116,15.4486,15.8116,69600.0],["1998-08-26",15.4083,15.5293,15.2469,15.4889,377100.0],["1998-08-27",15.4486,15.4486,15.1259,15.2066,31200.0],["1998-08-28",15.1662,15.1662,13.9562,14.1578,319200.0],["1998-08-31",14.1982,14.1982,11.415,11.4554,194400.0],["1998-09-01",10.9713,11.778,10.9713,11.6167,252300.0],["1998-09-02",11.778,11.9394,11.415,11.536,22650.0],["1998-09-03",11.536,11.6167,10.8503,10.931,39900.0],["1998-09-04",10.8907,10.9713,10.3663,10.3663,41850.0],["1998-09-08",10.7293,11.2133,10.7293,11.052,67500.0],["1998-09-09",11.052,11.052,10.1243,10.2856,859050.0],["1998-09-10",10.0436,10.0436,8.8335,8.8335,47700.0],["1998-09-11",8.9949,10.1646,8.9949,9.8016,88200.0],["1998-09-14",9.8016,12.2217,9.8016,11.8184,228900.0],["1998-09-15",11.9394,12.1007,11.6974,11.899,37050.0],["1998-09-16",11.8587,12.3427,11.8587,12.3427,51750.0],["1998-09-17",12.1814,12.1814,11.778,11.899,22500.0],["1998-09-18",12.1007,12.3831,11.9797,12.3831,50400.0],["1998-09-21",12.5444,12.5444,12.2217,12.4638,12900.0],["1998-09-22",12.4638,12.9478,12.4638,12.6251,36150.0],["1998-09-23",12.7058,12.7058,12.2217,12.2217,202650.0],["1998-09-24",12.2217,12.2217,11.9394,12.0604,52800.0],["1998-09-25",11.9394,11.9394,11.6974,11.6974,93900.0],["1998-09-28",11.6974,11.778,11.294,11.778,73950.0],["1998-09-29",11.6167,11.6974,11.5764,11.6167,57450.0],["1998-09-30",11.536,11.6167,11.3343,11.6167,63150.0],["1998-10-01",11.536,11.536,10.326,10.326,28350.0],["1998-10-02",10.1646,10.1646,9.1966,9.1966,96450.0],["1998-10-05",9.2772,9.2772,8.8335,8.8335,33900.0],["1998-10-06",8.8739,8.9949,8.6319,8.9545,115200.0],["1998-10-07",8.8739,9.3176,8.8739,9.2772,188850.0],["1998-10-08",9.1966,9.1966,8.9545,9.1966,143250.0],["1998-10-09",9.1966,9.9629,9.1966,9.6806,23700.0],["1998-10-12",9.7613,10.2049,9.7613,10.2049,10500.0],["1998-10-13",10.326,10.3663,10.2453,10.2453,18450.0],["1998-10-14",10.1243,10.3663,10.1243,10.326,34950.0],["1998-10-15",10.3663,11.778,10.3663,11.778,98850.0],["1998-10-16",11.6974,12.7058,11.4957,11.9394,84600.0],["1998-10-19",11.9394,11.9394,11.8184,11.8587,21450.0],["1998-10-20",11.7377,11.778,11.1327,11.1327,102000.0],["1998-10-21",11.052,11.5764,11.052,11.4957,66300.0],["1998-10-22",11.3343,12.7461,11.3343,12.7461,121050.0],["1998-10-23",12.9074,14.5612,12.9074,13.9562,46950.0],["1998-10-26",14.0772,14.3999,13.3915,13.4721,37200.0],["1998-10-27",13.3511,13.6335,12.5848,13.6335,129900.0],["1998-10-28",13.6335,13.6335,12.9478,13.4318,64950.0],["1998-10-29",13.5125,13.6335,13.3915,13.4721,14700.0],["1998-10-30",13.5528,14.3999,13.5528,14.3595,38250.0],["1998-11-02",14.5209,15.1259,14.1982,15.0452,75150.0],["1998-11-03",15.0452,15.973,15.0452,15.8116,33750.0],["1998-11-04",16.0536,17.1024,16.0536,17.1024,305250.0],["1998-11-05",17.1024,18.5141,16.82,18.5141,175500.0],["1998-11-06",18.3528,18.6755,17.9091,17.9091,56850.0],["1998-11-09",17.7881,17.8284,17.2637,17.6267,62700.0],["1998-11-10",17.5864,17.7074,17.425,17.5864,257550.0],["1998-11-11",17.7074,17.7477,17.3847,17.4654,22200.0],["1998-11-12",17.5864,17.7074,17.5057,17.6267,92700.0],["1998-11-13",17.6267,17.6267,16.7797,16.941,16950.0],["1998-11-16",16.9814,16.9814,15.8923,16.215,116400.0],["1998-11-17",16.1343,16.7797,15.9326,16.7797,156600.0],["1998-11-18",16.7393,16.9007,16.2956,16.7393,29400.0],["1998-11-19",16.82,16.9007,16.699,16.7797,119850.0],["1998-11-20",16.6587,16.6587,15.973,16.3763,296400.0],["1998-11-23",16.1343,16.9007,15.8116,16.9007,74850.0],["1998-11-24",16.941,17.3444,16.941,17.3444,172200.0],["1998-11-25",17.4251,17.9091,17.3847,17.4251,39900.0],["1998-11-27",17.4251,17.4251,17.4251,17.4251,450.0],["1998-11-30",17.4251,17.5461,17.2234,17.304,92100.0],["1998-12-01",17.304,17.7074,17.304,17.6267,88350.0],["1998-12-02",17.5461,17.7477,17.183,17.5864,64650.0],["1998-12-03",17.7477,18.1511,17.3444,17.8687,142800.0],["1998-12-04",18.0301,18.9578,17.7477,18.7965,85800.0],["1998-12-07",18.7965,18.9578,18.5141,18.9578,20700.0],["1998-12-08",18.8368,20.1679,18.8368,19.7645,72450.0],["1998-12-09",19.8452,19.8452,18.9175,19.1595,29100.0],["1998-12-10",19.2805,19.3612,18.9578,18.9981,9000.0],["1998-12-11",18.7561,18.7561,18.2318,18.5545,31200.0],["1998-12-14",18.5141,18.5141,17.7074,17.7074,14700.0],["1998-12-15",17.8284,18.0301,17.6267,17.9494,58500.0],["1998-12-16",18.1108,19.1998,18.0704,19.1998,89250.0],["1998-12-17",19.3208,20.4906,19.3208,19.8452,80700.0],["1998-12-18",19.8452,19.8452,19.0385,19.1998,256800.0],["1998-12-21",19.0385,19.2805,19.0385,19.1998,298050.0],["1998-12-22",19.1595,19.1595,18.7561,18.9981,15900.0],["1998-12-23",18.7158,19.1998,18.2318,19.1998,31650.0],["1998-12-24",19.1191,19.5628,19.1191,19.2805,5550.0],["1998-12-28",19.2805,19.4418,18.9981,19.4418,30750.0],["1998-12-29",19.5225,19.5225,18.8368,18.9981,31200.0],["1998-12-30",19.1192,19.1998,18.7158,19.1998,153000.0],["1998-12-31",19.2805,19.5628,19.1191,19.2805,116850.0],["1999-01-04",19.2402,19.2805,18.6351,18.9981,70200.0],["1999-01-05",18.9578,19.1595,18.7158,19.0385,135450.0],["1999-01-06",19.1191,19.1595,18.5544,18.6755,30300.0],["1999-01-07",18.5948,19.3612,18.5948,19.0788,154500.0],["1999-01-08",19.2402,19.2805,18.7965,19.2402,122400.0],["1999-01-11",19.0385,19.3208,18.9578,19.1191,46500.0],["1999-01-12",19.1998,19.3612,17.7477,17.8284,124950.0],["1999-01-13",17.6671,17.6671,17.062,17.2234,62100.0],["1999-01-14",17.7477,18.9981,17.7477,18.9175,160500.0],["1999-01-15",18.8771,20.6519,18.8771,20.6519,75750.0],["1999-01-19",21.2973,21.2973,20.7729,20.9746,53700.0],["1999-01-20",21.0956,21.62,20.8939,21.2973,167850.0],["1999-01-21",21.2166,21.5796,20.7326,20.7326,76800.0],["1999-01-22",20.6922,21.0956,20.2889,20.9343,62700.0],["1999-01-25",20.9343,21.0956,20.6519,20.6922,124950.0],["1999-01-26",20.6922,20.6922,20.1275,20.1275,42300.0],["1999-01-27",20.6519,20.6519,20.0872,20.0872,233400.0],["1999-01-28",20.2486,21.4183,20.2486,21.0553,273750.0],["1999-01-29",21.2166,21.62,21.1763,21.3376,90900.0],["1999-02-01",21.4183,21.4183,20.7729,20.7729,18900.0],["1999-02-02",20.0872,20.2082,19.4015,19.4822,133800.0],["1999-02-03",19.2805,19.8049,18.9175,19.6839,36450.0],["1999-02-04",19.7242,19.8049,19.1191,19.2805,33150.0],["1999-02-05",19.3208,19.3208,18.6755,18.6755,37800.0],["1999-02-08",18.8368,19.1595,18.7158,18.8771,136500.0],["1999-02-09",18.7965,18.8368,18.6351,18.6351,48750.0],["1999-02-10",18.6351,18.6755,17.8284,17.8687,47700.0],["1999-02-11",17.8687,18.6755,17.8687,18.6755,58800.0],["1999-02-12",18.6755,18.7965,18.0704,18.0704,29400.0],["1999-02-16",18.1511,18.1511,17.2637,17.3444,110850.0],["1999-02-17",17.183,18.0301,17.062,17.8687,84750.0],["1999-02-18",17.7074,18.5545,17.5461,17.8284,93150.0],["1999-02-19",17.7074,17.8284,17.3847,17.546,32550.0],["1999-02-22",17.5461,17.5662,17.1427,17.183,49350.0],["1999-02-23",17.2637,17.9897,17.062,17.9494,104550.0],["1999-02-24",17.9494,18.2318,17.9091,17.9091,52800.0],["1999-02-25",17.9091,17.9091,17.4654,17.5057,52500.0],["1999-02-26",17.5057,17.5057,16.578,16.7797,4855950.0],["1999-03-01",16.6183,16.6183,15.973,16.4167,400350.0],["1999-03-02",16.336,16.7797,16.336,16.4167,352950.0],["1999-03-03",16.336,16.3763,16.0536,16.0536,354000.0],["1999-03-04",16.1343,16.6183,16.0536,16.1343,235500.0],["1999-03-05",16.336,16.9007,16.2956,16.8603,583500.0],["1999-03-08",16.82,17.1024,16.5377,16.941,278850.0],["1999-03-09",16.8603,17.2637,16.8603,17.2637,238200.0],["1999-03-10",17.1427,17.1427,16.457,16.578,127650.0],["1999-03-11",16.5377,17.3847,16.5377,17.3847,152250.0],["1999-03-12",17.304,17.3444,16.2553,17.183,95400.0],["1999-03-15",17.1024,17.2637,16.82,17.1427,82650.0],["1999-03-16",16.9814,16.9814,16.1343,16.4167,155550.0],["1999-03-17",16.336,16.4973,16.0133,16.4167,120600.0],["1999-03-18",16.336,16.6183,16.336,16.578,206400.0],["1999-03-19",16.4973,16.9814,16.4973,16.6587,65700.0],["1999-03-22",16.6587,16.7797,16.3763,16.6183,77250.0],["1999-03-23",16.82,16.82,15.6503,15.6503,196350.0],["1999-03-24",15.5293,15.7309,15.2873,15.4889,89250.0],["1999-03-25",16.1343,16.1343,15.852,15.852,97200.0],["1999-03-26",15.9326,15.9326,15.3276,15.8923,59550.0],["1999-03-29",15.9326,16.3763,15.8116,16.336,48000.0],["1999-03-30",16.2956,16.336,16.0536,16.2553,114750.0],["1999-03-31",16.7797,16.8604,15.7309,16.7797,147450.0],["1999-04-01",16.6183,16.7393,16.336,16.4167,41250.0],["1999-04-05",16.2956,16.3763,15.9326,16.2956,82350.0],["1999-04-06",16.2956,16.82,16.2956,16.7797,394950.0],["1999-04-07",16.7797,16.7797,15.9326,16.6183,75450.0],["1999-04-08",16.4973,16.578,15.4889,16.1343,138300.0],["1999-04-09",16.215,16.82,16.215,16.6183,420600.0],["1999-04-12",16.457,17.8284,16.1343,17.4251,267150.0],["1999-04-13",17.3444,17.5461,17.304,17.3444,200850.0],["1999-04-14",17.4251,17.7881,17.4251,17.4251,218250.0],["1999-04-15",17.4251,17.8284,17.183,17.4654,124650.0],["1999-04-16",17.304,17.5864,17.304,17.5057,126750.0],["1999-04-19",17.5461,18.2318,17.5461,18.0301,186450.0],["1999-04-20",17.9897,18.2318,17.9091,18.1511,60000.0],["1999-04-21",18.1108,18.4334,18.1108,18.4334,201150.0],["1999-04-22",18.8771,20.8133,18.8368,20.8133,160500.0],["1999-04-23",20.6116,20.6116,19.8049,20.2082,129900.0],["1999-04-26",20.1679,20.1679,19.9259,19.9662,253650.0],["1999-04-27",19.9662,19.9662,19.1595,19.6839,45150.0],["1999-04-28",19.6032,19.6032,19.2805,19.3612,29850.0],["1999-04-29",19.3612,19.4822,18.9175,19.0385,84600.0],["1999-04-30",18.9578,19.1595,18.7561,18.7561,55650.0],["1999-05-03",18.5948,18.5948,18.1511,18.1914,30750.0],["1999-05-04",18.2318,18.9578,18.0704,18.5141,76800.0],["1999-05-05",18.7965,20.1275,18.7965,19.5225,91200.0],["1999-05-06",19.4418,19.4418,18.1511,19.1998,88050.0],["1999-05-07",19.1595,19.5225,19.0788,19.5225,33600.0],["1999-05-10",19.6032,21.9023,19.6032,20.5712,294000.0],["1999-05-11",20.5309,20.6519,20.4502,20.6519,58950.0],["1999-05-12",20.5712,20.6116,20.1679,20.2485,29850.0],["1999-05-13",20.3292,20.5712,20.1679,20.4906,92550.0],["1999-05-14",20.4502,20.4502,19.7645,19.8049,57600.0],["1999-05-17",19.8049,19.8049,19.5628,19.5628,22050.0],["1999-05-18",19.6032,19.6838,19.3208,19.3612,54300.0],["1999-05-19",19.3612,19.7645,19.2805,19.3612,68400.0],["1999-05-20",19.3612,20.3696,19.3612,20.2889,54450.0],["1999-05-21",20.3292,20.4502,20.0469,20.0872,33900.0],["1999-05-24",20.0872,20.0872,19.4822,19.4822,30450.0],["1999-05-25",19.4015,19.4015,19.3208,19.3612,81300.0],["1999-05-26",19.3612,19.5225,19.1595,19.2402,65100.0],["1999-05-27",19.1998,19.1998,18.8771,18.8771,29250.0],["1999-05-28",18.8771,19.0385,18.8771,18.8771,18450.0],["1999-06-01",18.8771,19.1595,18.6351,18.9578,57150.0],["1999-06-02",18.8771,18.9578,18.3931,18.3931,27150.0],["1999-06-03",18.3528,18.4738,18.1108,18.3931,37050.0],["1999-06-04",18.3931,18.5948,18.3931,18.5948,21150.0],["1999-06-07",18.5141,18.7561,18.5141,18.7158,11100.0],["1999-06-08",18.6755,18.8771,18.6755,18.8368,94800.0],["1999-06-09",18.7561,18.7965,18.6755,18.7158,84300.0],["1999-06-10",18.8368,18.8368,18.0704,18.0704,59250.0],["1999-06-11",18.2318,18.3729,18.0704,18.2318,122850.0],["1999-06-14",18.2318,18.4738,18.1914,18.2318,37950.0],["1999-06-15",18.3931,18.6755,18.1914,18.6755,37950.0],["1999-06-16",18.6755,19.1191,18.5141,18.8368,69600.0],["1999-06-17",18.9578,18.9981,18.7965,18.7965,92250.0],["1999-06-18",18.8368,18.8368,18.6755,18.6755,67200.0],["1999-06-21",18.6755,18.7965,18.1511,18.6351,44850.0],["1999-06-22",18.6755,18.7965,18.4738,18.5545,143700.0],["1999-06-23",18.5545,18.5746,18.3931,18.4738,37800.0],["1999-06-24",18.5544,18.7965,18.4738,18.6755,57600.0],["1999-06-25",18.7158,18.7158,18.5545,18.7158,79200.0],["1999-06-28",18.7158,18.7158,18.5545,18.6351,53400.0],["1999-06-29",18.6351,18.9175,18.6351,18.8368,314100.0],["1999-06-30",18.8771,19.4822,18.7965,19.4822,426900.0],["1999-07-01",19.5628,19.9259,19.5225,19.8855,92400.0],["1999-07-02",19.9662,20.0065,19.8049,20.0065,155400.0],["1999-07-06",19.9662,20.3292,19.9259,20.2485,120900.0],["1999-07-07",20.3292,20.4502,19.9259,20.0469,36750.0],["1999-07-08",20.0469,20.0469,19.6839,19.7645,25500.0],["1999-07-09",19.7645,19.8049,19.4015,19.6839,43050.0],["1999-07-12",19.7242,19.8855,19.4015,19.4015,36150.0],["1999-07-13",19.4015,19.4015,18.9578,19.2805,41400.0],["1999-07-14",19.1998,19.1998,18.9981,19.0385,107700.0],["1999-07-15",18.9981,18.9981,18.3931,18.4738,102150.0],["1999-07-16",18.5545,18.9578,18.5545,18.9578,220350.0],["1999-07-19",19.0385,19.0385,18.3124,18.6351,129600.0],["1999-07-20",18.6351,18.6755,18.4738,18.5141,45450.0],["1999-07-21",18.5141,19.0385,18.4738,19.0385,213750.0],["1999-07-22",18.9981,19.2805,18.9578,19.0385,76500.0],["1999-07-23",18.9981,19.0788,18.7561,18.7965,86700.0],["1999-07-26",18.7561,18.9175,18.7561,18.8368,15450.0],["1999-07-27",18.7965,18.8771,18.7965,18.8771,70650.0],["1999-07-28",18.9578,19.0385,18.9578,19.0385,16200.0],["1999-07-29",18.9175,18.9175,18.6351,18.6755,108300.0],["1999-07-30",18.6351,18.9578,18.6351,18.9578,32100.0],["1999-08-02",18.9578,19.4015,18.9376,19.4015,45000.0],["1999-08-03",19.3208,19.4418,18.8771,19.1595,91200.0],["1999-08-04",19.0788,19.0788,18.5544,18.6755,35250.0],["1999-08-05",18.6755,18.8368,18.5544,18.6755,26250.0],["1999-08-06",18.6755,18.6755,18.4334,18.4334,56850.0],["1999-08-09",18.4738,18.4738,18.3124,18.3124,20850.0],["1999-08-10",18.3528,18.3528,18.2721,18.3124,57900.0],["1999-08-11",18.3528,18.3528,18.1914,18.2721,34050.0],["1999-08-12",18.3124,18.4738,18.3124,18.3931,65400.0],["1999-08-13",18.4738,18.4738,18.3528,18.3931,58350.0],["1999-08-16",18.3931,18.3931,18.1108,18.1511,23850.0],["1999-08-17",18.1511,18.1511,17.6671,17.7881,52800.0],["1999-08-18",17.8284,17.8284,17.3847,17.3847,94200.0],["1999-08-19",17.4654,17.6267,17.304,17.6267,84750.0],["1999-08-20",17.5864,17.5864,17.1427,17.1427,24150.0],["1999-08-23",17.2637,17.6267,17.2234,17.546,55200.0],["1999-08-24",17.5461,17.5461,17.2234,17.2637,79650.0],["1999-08-25",17.3444,17.5057,17.2637,17.5057,55350.0],["1999-08-26",17.5864,17.7881,17.4251,17.6267,130350.0],["1999-08-27",17.6267,17.6267,17.4654,17.5057,31800.0],["1999-08-30",17.5057,17.5057,17.2234,17.304,84600.0],["1999-08-31",17.304,17.304,17.2234,17.2234,43050.0],["1999-09-01",17.2234,17.304,17.2234,17.2234,22800.0],["1999-09-02",17.2234,17.2637,17.183,17.2637,26550.0],["1999-09-03",17.4251,17.4251,17.3444,17.4251,70650.0],["1999-09-07",17.5057,17.5057,17.304,17.4251,19800.0],["1999-09-08",17.425,17.6267,17.425,17.546,114750.0],["1999-09-09",17.5057,17.5461,16.7393,16.82,312450.0],["1999-09-10",16.8604,16.941,16.1343,16.941,138150.0],["1999-09-13",17.1024,17.1024,16.82,17.0217,244050.0],["1999-09-14",17.1024,17.1427,16.9814,17.1427,97800.0],["1999-09-15",17.1427,17.183,17.0217,17.062,19950.0],["1999-09-16",17.062,17.1024,16.1343,16.4167,63750.0],["1999-09-17",16.457,16.6183,16.4167,16.457,43800.0],["1999-09-20",16.4166,16.4166,16.0536,16.0536,49350.0],["1999-09-21",16.2956,17.0217,16.2956,16.7797,194550.0],["1999-09-22",16.941,17.1024,16.82,16.8603,49050.0],["1999-09-23",16.8603,17.3847,16.8603,17.1024,40200.0],["1999-09-24",17.304,17.425,17.183,17.183,37200.0],["1999-09-27",17.304,17.425,17.1024,17.1024,121200.0],["1999-09-28",17.1024,17.1024,16.9814,17.062,77400.0],["1999-09-29",17.0217,17.1024,16.7797,16.941,81450.0],["1999-09-30",16.9612,17.5864,16.82,17.5864,267600.0],["1999-10-01",17.7477,17.7477,17.1024,17.1427,83400.0],["1999-10-04",17.062,17.1024,17.062,17.062,12900.0],["1999-10-05",17.062,17.062,16.941,16.941,53700.0],["1999-10-06",16.9814,16.9814,16.6183,16.6587,59400.0],["1999-10-07",16.7797,16.7797,16.5377,16.7797,64650.0],["1999-10-08",16.8603,16.9007,16.7797,16.8603,43500.0],["1999-10-11",16.941,17.1427,16.82,16.9007,33750.0],["1999-10-12",16.9007,17.062,16.7797,16.7797,90150.0],["1999-10-13",16.82,16.82,16.2957,16.5377,94200.0],["1999-10-14",16.4167,16.4167,16.2956,16.2956,37500.0],["1999-10-15",16.1343,16.1343,15.6906,15.8116,63450.0],["1999-10-18",15.7713,15.7713,15.4889,15.6099,24000.0],["1999-10-19",15.7713,15.8923,14.6822,14.8436,203250.0],["1999-10-20",14.8436,15.0856,14.6822,15.0452,114450.0],["1999-10-21",15.0049,15.2469,14.1982,15.2469,533700.0],["1999-10-22",14.9242,15.5696,14.9242,15.2469,170400.0],["1999-10-25",15.2469,15.5293,15.2469,15.4486,103050.0],["1999-10-26",15.4486,15.4889,15.1662,15.4889,301950.0],["1999-10-27",15.4889,15.852,15.4889,15.7713,89850.0],["1999-10-28",15.8116,16.1343,15.8116,16.1343,292050.0],["1999-10-29",16.1343,17.5057,16.1343,17.2637,451200.0],["1999-11-01",17.425,17.6671,17.3847,17.5864,220500.0],["1999-11-02",17.5864,17.5864,17.3847,17.4251,26400.0],["1999-11-03",17.5057,17.7074,17.3444,17.5057,42000.0],["1999-11-04",17.4251,17.8284,17.4251,17.6267,22200.0],["1999-11-05",17.6671,18.5545,17.6671,18.4738,91650.0],["1999-11-08",18.4738,18.5948,18.0704,18.0704,147000.0],["1999-11-09",18.1511,18.1511,17.8284,18.0301,158400.0],["1999-11-10",18.0301,18.7965,17.9898,18.4334,62100.0],["1999-11-11",18.5141,18.8368,18.5141,18.6755,19950.0],["1999-11-12",18.6755,19.1998,18.6755,19.1998,8550.0],["1999-11-15",19.6032,20.1679,19.6032,19.8855,132000.0],["1999-11-16",19.8855,19.8855,19.2402,19.2805,341850.0],["1999-11-17",19.2402,20.1679,19.2402,20.1679,134100.0],["1999-11-18",20.1679,20.8133,20.1679,20.8133,77400.0],["1999-11-19",21.2166,21.2166,20.5712,20.7326,102450.0],["1999-11-22",20.8133,20.8133,20.4099,20.4906,13050.0],["1999-11-23",20.4099,20.4099,20.2082,20.2082,186450.0],["1999-11-24",20.1679,20.1679,19.2805,19.6839,89850.0],["1999-11-26",19.6435,19.6839,19.6032,19.6839,10950.0],["1999-11-29",19.6032,19.6032,19.3612,19.5225,37050.0],["1999-11-30",19.5225,19.5225,19.1192,19.1998,22050.0],["1999-12-01",19.2805,19.2805,18.7158,18.7965,24750.0],["1999-12-02",18.7965,18.9175,18.5948,18.7158,55500.0],["1999-12-03",18.7965,19.4822,18.7965,19.3612,53550.0],["1999-12-06",19.4418,19.6838,19.2402,19.3208,94200.0],["1999-12-07",19.3612,19.7242,19.3612,19.4822,139500.0],["1999-12-08",19.4015,19.4418,19.2805,19.4418,14550.0],["1999-12-09",19.4418,19.5225,19.1595,19.4015,98400.0],["1999-12-10",19.4015,20.5309,19.4015,20.5309,169500.0],["1999-12-13",20.5309,22.104,20.4099,21.9427,183600.0],["1999-12-14",21.9427,23.0317,21.4183,22.7494,228750.0],["1999-12-15",22.588,22.588,20.6116,21.2166,167700.0],["1999-12-16",21.2973,21.9023,21.2973,21.8216,186600.0],["1999-12-17",21.9427,22.1847,21.9427,21.9427,188400.0],["1999-12-20",21.9427,22.2653,21.9427,21.9427,45000.0],["1999-12-21",21.9427,22.2653,21.8216,22.2653,31350.0],["1999-12-22",22.3057,23.0317,22.3057,22.588,60000.0],["1999-12-23",22.588,22.588,22.104,22.5477,110700.0],["1999-12-27",22.588,23.3141,22.5477,23.2334,65850.0],["1999-12-28",23.072,23.3544,22.9107,22.9914,146100.0],["1999-12-29",23.2737,23.8788,23.2737,23.8384,117750.0],["1999-12-30",23.7174,24.2015,23.5964,24.1611,224550.0],["1999-12-31",24.3225,26.3796,24.3225,26.0972,130950.0],["2000-01-03",25.1695,25.1695,23.6771,23.7174,744000.0],["2000-01-04",23.6771,23.6771,21.62,21.8216,118800.0],["2000-01-05",21.8216,21.8216,21.0956,21.2973,133650.0],["2000-01-06",21.4586,22.588,21.4183,21.9427,132150.0],["2000-01-07",22.0233,22.9107,22.0233,22.467,55500.0],["2000-01-10",22.5074,23.0721,22.5074,23.0317,119250.0],["2000-01-11",23.0317,23.0317,22.7494,22.951,155550.0],["2000-01-12",22.9107,22.9914,22.6687,22.9914,140100.0],["2000-01-13",23.3947,24.4435,23.3947,24.1611,52350.0],["2000-01-14",24.2015,24.7258,24.2015,24.6855,53700.0],["2000-01-18",25.0082,25.9762,25.0082,25.6132,403200.0],["2000-01-19",25.6132,25.6132,24.7662,25.2905,101550.0],["2000-01-20",25.4115,25.4922,25.1695,25.2502,33750.0],["2000-01-21",25.1695,25.2905,23.4754,23.8788,126900.0],["2000-01-24",23.9594,24.5241,23.7981,23.8384,73050.0],["2000-01-25",23.7981,23.7981,22.83,23.0317,92250.0],["2000-01-26",23.7981,24.6048,23.1527,23.4351,179550.0],["2000-01-27",23.5157,23.5561,23.3141,23.4754,97650.0],["2000-01-28",23.5561,23.5561,22.9107,23.1931,57600.0],["2000-01-31",23.1931,23.1931,22.346,22.346,47250.0],["2000-02-01",22.3863,22.5477,21.983,22.5477,41550.0],["2000-02-02",22.5477,22.951,22.4267,22.951,119100.0],["2000-02-03",23.0721,23.7174,22.4267,23.6368,109050.0],["2000-02-04",23.6771,24.7662,23.4754,24.4838,507900.0],["2000-02-07",24.4031,25.1695,24.1611,24.5645,278850.0],["2000-02-08",24.6451,24.8872,24.2015,24.2418,221550.0],["2000-02-09",24.2821,26.1779,24.2821,25.8956,372600.0],["2000-02-10",25.8956,25.8956,25.4922,25.6535,197700.0],["2000-02-11",25.7746,25.9359,25.5729,25.8552,245250.0],["2000-02-14",25.8149,25.8149,25.3309,25.7342,187200.0],["2000-02-15",25.6535,25.7342,25.1695,25.3712,200700.0],["2000-02-16",25.3712,25.3712,25.0888,25.2099,81150.0],["2000-02-17",25.2099,25.2099,24.8065,24.8872,46350.0],["2000-02-18",24.8468,24.8468,24.0804,24.0804,95250.0],["2000-02-22",23.9594,23.9998,23.4351,23.6368,111300.0],["2000-02-23",23.7174,24.0401,23.4754,23.5964,445500.0],["2000-02-24",23.7578,25.1695,23.7578,25.0888,136950.0],["2000-02-25",25.0485,25.4922,24.6855,25.0082,146850.0],["2000-02-28",25.0082,25.0485,24.3628,24.7258,85800.0],["2000-02-29",24.7662,26.6216,24.7662,25.3712,148050.0],["2000-03-01",25.6535,26.2586,25.6535,25.9762,232050.0],["2000-03-02",26.0569,26.2182,25.8956,26.0166,107550.0],["2000-03-03",26.1376,27.509,26.0569,27.267,148800.0],["2000-03-06",27.1056,27.1056,26.6216,26.6216,117450.0],["2000-03-07",26.6619,26.6619,26.1376,26.1376,172800.0],["2000-03-08",26.2182,26.2182,25.4922,25.7745,78450.0],["2000-03-09",25.7342,25.7342,25.4115,25.4922,230850.0],["2000-03-10",25.4922,25.4922,25.2905,25.2905,165300.0],["2000-03-13",25.1695,25.2502,24.9678,25.0485,108900.0],["2000-03-14",25.0888,25.3309,25.0888,25.1695,118050.0],["2000-03-15",25.1695,25.1695,24.5645,24.9275,103800.0],["2000-03-16",24.9275,26.6619,24.9275,26.6619,206400.0],["2000-03-17",26.3796,27.7913,26.3796,27.7913,147000.0],["2000-03-20",28.0737,29.3644,28.0737,28.3157,385800.0],["2000-03-21",28.2754,28.8804,28.0334,28.8401,238950.0],["2000-03-22",28.8401,30.6552,28.8401,30.6552,328200.0],["2000-03-23",31.1392,32.914,30.9779,32.2686,594600.0],["2000-03-24",32.2686,32.2686,31.3812,31.6636,120750.0],["2000-03-27",31.5829,31.5829,29.6468,29.9695,244350.0],["2000-03-28",29.8888,30.0098,29.6871,29.7275,188100.0],["2000-03-29",29.6871,30.7359,29.6871,30.3728,240150.0],["2000-03-30",30.3728,30.3728,29.6065,29.8081,177600.0],["2000-03-31",30.1712,31.4619,30.1712,30.6552,219300.0],["2000-04-03",30.6552,31.2199,28.9207,29.0417,222450.0],["2000-04-04",29.1627,29.4048,26.2989,26.6619,372900.0],["2000-04-05",26.5006,26.5006,24.7662,25.7745,439800.0],["2000-04-06",25.7342,25.7342,24.4435,24.7662,298650.0],["2000-04-07",24.4435,26.7426,24.2418,26.7023,641400.0],["2000-04-10",26.7023,27.4283,25.7342,25.8956,268500.0],["2000-04-11",25.8956,27.4283,25.7746,26.5006,180450.0],["2000-04-12",26.5006,27.4283,25.8956,26.1376,367050.0],["2000-04-13",26.6216,27.3476,26.4199,26.8636,68550.0],["2000-04-14",26.7023,26.7023,23.8384,23.8384,271050.0],["2000-04-17",23.8384,24.1611,23.4754,23.8788,355800.0],["2000-04-18",23.8788,24.6048,23.7981,24.4031,85950.0],["2000-04-19",24.6855,25.8149,24.6855,25.0082,124500.0],["2000-04-20",25.0082,26.5409,24.9275,25.8956,117750.0],["2000-04-24",25.9762,27.5897,25.8956,25.8956,68100.0],["2000-04-25",25.9762,26.3796,25.8149,26.1779,99150.0],["2000-04-26",26.1779,26.4603,26.1174,26.2586,214950.0],["2000-04-27",26.0972,26.2989,25.8956,26.1376,66000.0],["2000-04-28",26.2989,26.2989,25.2905,25.8956,181500.0],["2000-05-01",25.7342,25.8956,25.6535,25.6939,148350.0],["2000-05-02",25.8149,25.8149,24.2015,24.2015,280950.0],["2000-05-03",24.2015,24.2015,22.709,24.0401,264150.0],["2000-05-04",23.8788,23.8788,23.0721,23.4351,158250.0],["2000-05-05",23.4351,23.9594,22.709,23.6771,222900.0],["2000-05-08",23.5561,23.5561,22.104,22.346,290700.0],["2000-05-09",22.4267,22.5477,21.62,21.741,565350.0],["2000-05-10",21.9023,21.9023,20.2486,20.8133,383850.0],["2000-05-11",20.8133,20.9343,19.7645,20.3292,378300.0],["2000-05-12",20.4906,21.499,20.4502,21.0956,596100.0],["2000-05-15",21.62,21.7813,21.3376,21.62,455850.0],["2000-05-16",21.7006,22.588,21.7006,22.588,327300.0],["2000-05-17",22.4267,22.467,22.225,22.3057,123600.0],["2000-05-18",22.225,22.7897,22.225,22.709,303750.0],["2000-05-19",22.6284,22.9107,22.5074,22.6284,107550.0],["2000-05-22",22.5477,22.5477,21.8216,22.0233,158550.0],["2000-05-23",22.0233,22.2653,20.4906,20.6519,240300.0],["2000-05-24",20.6519,20.8133,20.6116,20.7729,112050.0],["2000-05-25",20.9343,21.62,20.2485,20.2485,90000.0],["2000-05-26",20.1679,21.0149,20.1679,21.0149,94050.0],["2000-05-30",20.9343,22.4267,20.9343,22.104,70200.0],["2000-05-31",22.104,23.0721,21.62,21.62,101700.0],["2000-06-01",21.7006,22.6687,21.7006,22.6687,80550.0],["2000-06-02",23.0721,25.4922,23.0721,24.3225,260250.0],["2000-06-05",24.3225,24.4435,23.0721,23.5158,190950.0],["2000-06-06",23.5964,24.7661,23.3947,24.2015,119100.0],["2000-06-07",24.1208,24.5241,24.1208,24.4838,43650.0],["2000-06-08",24.4031,24.6048,24.0805,24.4435,68400.0],["2000-06-09",24.5645,24.6048,24.2418,24.5241,41250.0],["2000-06-12",24.6048,24.6048,23.5561,24.3628,93150.0],["2000-06-13",24.4838,24.6451,24.4838,24.6048,105450.0],["2000-06-14",24.6855,25.4519,24.6855,25.0485,258150.0],["2000-06-15",25.2099,25.3712,25.0888,25.2502,137850.0],["2000-06-16",25.4115,25.4115,24.8468,25.2502,98700.0],["2000-06-19",25.2502,27.3476,25.2098,27.3476,361650.0],["2000-06-20",27.3073,27.3073,26.2989,26.7829,195750.0],["2000-06-21",26.8636,28.1947,26.8636,28.114,359400.0],["2000-06-22",28.0737,28.6384,27.8317,27.9527,232800.0],["2000-06-23",27.6703,27.7107,26.7426,26.7426,123750.0],["2000-06-26",26.7426,27.0653,26.7426,27.0653,114300.0],["2000-06-27",27.7107,27.7913,27.146,27.146,61800.0],["2000-06-28",27.1863,27.4687,26.9443,27.4687,69900.0],["2000-06-29",27.3073,28.1544,27.1863,28.0333,89100.0],["2000-06-30",28.0334,29.3644,27.2266,29.3543,306000.0],["2000-07-03",29.3644,29.3644,27.6703,28.235,126900.0],["2000-07-05",28.235,28.477,27.1863,27.4283,170700.0],["2000-07-06",27.3476,28.3964,26.4603,28.356,274350.0],["2000-07-07",28.356,29.0417,28.2754,28.8804,166950.0],["2000-07-10",28.9611,29.2838,28.7191,29.0417,141600.0],["2000-07-11",29.0417,29.6468,29.0014,29.3644,87000.0],["2000-07-12",29.3644,30.2922,29.2434,30.2922,291300.0],["2000-07-13",30.4132,30.4535,29.8081,30.3325,57600.0],["2000-07-14",30.3325,30.5745,29.8081,30.5745,229050.0],["2000-07-17",30.7358,31.2199,30.3325,30.9375,48900.0],["2000-07-18",30.9779,30.9779,29.0417,29.0821,176700.0],["2000-07-19",29.2434,29.5258,27.8317,28.114,83100.0],["2000-07-20",28.0334,29.6468,27.8317,29.6468,109500.0],["2000-07-21",29.6064,30.0905,29.4854,29.9291,186900.0],["2000-07-24",30.0098,30.0098,28.8804,28.8804,237600.0],["2000-07-25",28.8804,29.8485,28.8804,29.4854,169800.0],["2000-07-26",29.4451,30.2922,28.7997,29.2031,246150.0],["2000-07-27",29.1224,30.0098,29.0417,29.9695,111750.0],["2000-07-28",30.0905,31.5426,30.0905,31.3005,203700.0],["2000-07-31",31.3409,32.1476,30.2518,30.6148,493200.0],["2000-08-01",30.8972,30.8972,29.8485,30.8569,269850.0],["2000-08-02",30.9779,31.7442,30.9779,31.6636,118200.0],["2000-08-03",31.6636,31.6636,31.0989,31.3005,128400.0],["2000-08-04",31.3409,33.1963,31.3409,32.672,257400.0],["2000-08-07",33.2367,34.2047,32.793,33.6804,341100.0],["2000-08-08",33.8014,34.8501,33.64,34.4871,332100.0],["2000-08-09",34.3661,34.3661,33.5594,33.882,186450.0],["2000-08-10",33.882,34.2451,33.398,33.398,387300.0],["2000-08-11",33.3577,33.64,32.914,33.64,181500.0],["2000-08-14",34.2854,34.5274,34.0434,34.2854,449400.0],["2000-08-15",34.2047,35.9392,34.2047,34.9308,237450.0],["2000-08-16",34.8501,35.4955,34.8501,34.8501,412800.0],["2000-08-17",34.8501,35.0114,34.2451,34.5274,102750.0],["2000-08-18",34.6484,35.4955,34.0031,34.0434,85650.0],["2000-08-21",34.1241,35.0114,34.1241,34.4871,87600.0],["2000-08-22",34.5677,36.2618,34.5677,35.8585,214200.0],["2000-08-23",36.0198,36.8669,35.8585,36.3425,168150.0],["2000-08-24",36.2215,36.7862,36.2215,36.4635,131550.0],["2000-08-25",36.5039,37.5526,36.5039,37.4316,131850.0],["2000-08-28",37.3913,37.4316,36.2215,36.3829,168750.0],["2000-08-29",36.5442,36.6249,35.8988,36.1005,442800.0],["2000-08-30",36.2215,36.7055,35.1728,35.3341,222150.0],["2000-08-31",35.4148,36.1005,35.0921,35.8988,332250.0],["2000-09-01",36.3022,36.7055,35.6165,36.3022,180900.0],["2000-09-05",36.7862,37.0282,36.3425,36.3425,214500.0],["2000-09-06",36.4635,38.4803,36.3829,37.6736,367950.0],["2000-09-07",37.6333,37.9156,37.4316,37.6333,342600.0],["2000-09-08",37.5123,38.561,37.4316,37.4316,149250.0],["2000-09-11",37.4719,39.6097,37.4719,39.6097,168900.0],["2000-09-12",39.6904,40.4164,38.7223,38.7627,355800.0],["2000-09-13",38.7627,39.6904,37.5123,37.5929,177150.0],["2000-09-14",38.077,41.4652,38.077,41.4652,490950.0],["2000-09-15",40.9811,40.9811,38.4803,38.5207,279150.0],["2000-09-18",38.2383,38.2383,35.5761,36.4635,230700.0],["2000-09-19",36.5442,39.7711,36.3022,39.1257,471150.0],["2000-09-20",39.6904,40.3358,38.561,38.6417,496800.0],["2000-09-21",38.6013,38.7223,36.9072,37.5123,246000.0],["2000-09-22",37.5526,37.5526,36.0198,36.5442,306750.0],["2000-09-25",36.5442,37.2299,35.4551,35.7375,463200.0],["2000-09-26",35.6165,35.8182,34.2047,34.2854,231000.0],["2000-09-27",34.2451,35.5358,33.5594,33.7207,277200.0],["2000-09-28",33.7207,35.1728,33.156,35.1728,312300.0],["2000-09-29",35.0114,37.0282,33.882,36.7459,324600.0],["2000-10-02",36.9475,37.7139,35.5761,36.0602,202800.0],["2000-10-03",35.9795,36.0602,35.0518,35.3341,95100.0],["2000-10-04",35.3341,35.3341,33.3173,33.6804,139950.0],["2000-10-05",34.124,34.9308,33.8014,33.8014,140100.0],["2000-10-06",33.8417,34.0837,32.5106,33.882,297150.0],["2000-10-09",34.0434,34.1644,33.035,33.0753,96750.0],["2000-10-10",33.0753,33.8014,32.309,32.43,214500.0],["2000-10-11",32.3493,32.3493,30.9779,31.6232,319950.0],["2000-10-12",31.7442,31.8249,30.2518,31.1795,179700.0],["2000-10-13",31.0585,33.8014,31.0182,33.4787,307500.0],["2000-10-16",33.4383,34.1241,33.156,33.64,185700.0],["2000-10-17",33.761,33.8417,31.4619,31.6232,296850.0],["2000-10-18",31.2199,31.3812,30.4132,30.8165,228750.0],["2000-10-19",30.9375,34.2854,30.9375,34.2854,402450.0],["2000-10-20",34.8501,37.1089,34.8501,35.3341,187950.0],["2000-10-23",35.4148,37.2702,35.4148,36.2215,242400.0],["2000-10-24",36.2215,36.7862,36.0602,36.2215,183600.0],["2000-10-25",36.0602,36.2618,34.8904,35.0114,147000.0],["2000-10-26",34.9308,35.8182,33.7207,34.2047,237750.0],["2000-10-27",34.6081,37.3509,34.6081,37.0686,411000.0],["2000-10-30",36.7862,39.2063,36.6652,38.0769,351750.0],["2000-10-31",38.077,38.8837,37.5929,38.803,130650.0],["2000-11-01",38.9643,38.9643,37.4719,38.561,162300.0],["2000-11-02",38.319,40.2148,38.319,40.0131,148350.0],["2000-11-03",40.0534,41.9492,39.529,41.0618,163200.0],["2000-11-06",41.4652,41.9492,40.5778,41.0618,185400.0],["2000-11-07",41.1021,41.1021,38.7223,39.0854,189300.0],["2000-11-08",39.2064,39.2064,37.5123,37.9156,208050.0],["2000-11-09",37.7543,37.7543,35.8585,37.1089,182100.0],["2000-11-10",36.7862,36.7862,35.6971,36.1812,240900.0],["2000-11-13",36.1408,36.1408,34.0837,35.0921,308700.0],["2000-11-14",35.4955,36.7055,35.4955,35.5761,122400.0],["2000-11-15",35.5358,37.8349,35.4148,37.5123,131400.0],["2000-11-16",37.3509,38.1576,37.0282,37.3106,129300.0],["2000-11-17",37.4316,37.5123,36.7055,37.1089,85350.0],["2000-11-20",37.1089,37.1089,35.5761,36.5039,152700.0],["2000-11-21",34.8501,34.8501,31.3006,31.8249,1051350.0],["2000-11-22",32.0266,32.1476,30.0098,30.3325,340500.0],["2000-11-24",30.8972,32.1073,30.5745,31.8653,136650.0],["2000-11-27",31.8249,32.9946,31.8249,32.7526,282900.0],["2000-11-28",32.5913,33.1157,31.2199,31.3005,244050.0],["2000-11-29",31.1795,31.8652,29.6064,29.7275,343650.0],["2000-11-30",29.4451,30.4938,27.751,28.5174,521850.0],["2000-12-01",28.9611,31.3005,28.9611,30.6552,208200.0],["2000-12-04",30.4132,30.4535,29.6468,30.0098,313350.0],["2000-12-05",30.1711,32.7526,30.1711,32.551,279900.0],["2000-12-06",32.8736,34.4467,32.5913,32.672,506100.0],["2000-12-07",32.5106,33.4787,32.5106,33.0753,169500.0],["2000-12-08",33.882,36.1408,33.882,35.5761,318600.0],["2000-12-11",35.5761,37.3509,34.9308,36.4635,702600.0],["2000-12-12",36.3425,36.3425,33.156,33.1963,241050.0],["2000-12-13",33.3577,34.2854,33.156,33.3577,203700.0],["2000-12-14",33.1963,33.1963,31.8653,32.5106,566100.0],["2000-12-15",32.3493,32.7527,31.6233,32.2686,199800.0],["2000-12-18",32.7526,33.761,32.7123,33.035,106050.0],["2000-12-19",32.9543,33.4383,30.7762,30.9375,342750.0],["2000-12-20",30.9375,31.9459,30.6552,30.9779,360750.0],["2000-12-21",30.9375,32.0266,30.8972,31.5829,127650.0],["2000-12-22",32.1879,34.0434,32.0266,34.0434,262350.0],["2000-12-26",34.0031,34.1644,33.519,34.0434,198450.0],["2000-12-27",34.0434,34.8501,33.4787,34.2854,163950.0],["2000-12-28",34.3257,37.1089,34.2451,37.1089,234750.0],["2000-12-29",37.1089,38.319,35.3745,35.4148,222900.0],["2001-01-02",35.4148,35.4148,32.1879,32.3896,219600.0],["2001-01-03",32.5106,37.7946,32.5106,37.4316,429900.0],["2001-01-04",37.2703,39.6097,36.6249,37.4316,325200.0],["2001-01-05",37.1896,37.3106,35.7778,36.3829,372600.0],["2001-01-08",36.3828,36.4635,35.3341,35.9795,221700.0],["2001-01-09",36.0198,36.3425,34.5274,35.0114,200100.0],["2001-01-10",35.1728,36.0602,34.3661,34.6888,258900.0],["2001-01-11",34.9308,37.4316,34.9308,36.1812,186600.0],["2001-01-12",36.3022,36.5442,35.2938,36.1005,94500.0],["2001-01-16",36.1005,36.3022,35.2534,36.0602,280050.0],["2001-01-17",36.3829,38.1576,36.3829,37.3913,213900.0],["2001-01-18",37.4316,38.7223,36.7862,37.6736,209550.0],["2001-01-19",37.7139,37.7543,36.9072,36.9072,112950.0],["2001-01-22",37.0282,38.3996,36.9879,37.9156,165450.0],["2001-01-23",37.7543,39.529,37.6736,39.529,163200.0],["2001-01-24",39.4484,40.9005,39.287,40.0131,271650.0],["2001-01-25",39.8921,39.8921,36.4635,37.9963,486750.0],["2001-01-26",37.9156,37.9559,36.9072,37.1896,257250.0],["2001-01-29",37.1863,38.561,37.1863,38.0769,218100.0],["2001-01-30",38.561,40.1744,38.1609,39.884,200250.0],["2001-01-31",39.7227,40.5616,38.9159,39.6904,343500.0],["2001-02-01",39.5613,39.5613,38.6514,38.916,222750.0],["2001-02-02",39.0773,39.1741,36.2699,36.399,180600.0],["2001-02-05",36.5926,37.4251,35.8246,35.973,260700.0],["2001-02-06",36.399,36.399,35.3341,35.7859,102300.0],["2001-02-07",35.6245,36.4635,35.6245,36.2376,143100.0],["2001-02-08",36.1731,36.1731,34.7856,34.8243,166650.0],["2001-02-09",34.5597,34.6888,33.9401,34.3015,251100.0],["2001-02-12",34.3015,34.8759,34.2047,34.8759,129750.0],["2001-02-13",35.0695,37.4316,35.0437,35.0437,308850.0],["2001-02-14",35.0437,35.076,34.1337,34.6242,145650.0],["2001-02-15",34.6242,34.6307,34.0111,34.0111,254700.0],["2001-02-16",33.5594,33.8175,32.1395,33.2754,342900.0],["2001-02-20",33.3012,33.6884,32.8817,32.914,275550.0],["2001-02-21",32.914,33.3141,32.6171,33.2044,377850.0],["2001-02-22",33.2109,33.5271,32.5913,33.1721,293550.0],["2001-02-23",33.1721,34.0692,32.7204,34.0628,350700.0],["2001-02-26",34.0692,35.6568,34.0692,35.6568,715200.0],["2001-02-27",35.9795,36.0699,34.7598,34.7856,164850.0],["2001-02-28",34.8178,34.9792,33.0366,33.2367,257850.0],["2001-03-01",33.2367,33.7852,31.6942,33.3206,404550.0],["2001-03-02",33.3206,34.4371,33.0043,34.2047,202800.0],["2001-03-05",34.1079,34.1725,32.7204,33.4303,148800.0],["2001-03-06",33.5594,35.1083,33.5594,34.9469,221550.0],["2001-03-07",34.9469,35.7859,34.2951,35.2244,175800.0],["2001-03-08",35.2244,35.8182,34.0756,34.1402,211950.0],["2001-03-09",34.1402,34.3338,32.914,33.7142,195900.0],["2001-03-12",33.7142,33.7142,32.4622,32.4622,211500.0],["2001-03-13",32.3331,32.6107,31.4619,31.7265,344550.0],["2001-03-14",31.3005,31.9137,31.0424,31.4361,183300.0],["2001-03-15",32.6558,32.7785,32.0814,32.0814,261000.0],["2001-03-16",32.1073,32.1718,30.9779,31.2489,124650.0],["2001-03-19",31.2554,31.7846,30.1841,31.7846,323400.0],["2001-03-20",31.7846,32.2041,30.0679,30.5584,330600.0],["2001-03-21",30.9779,31.1069,28.1382,28.6932,444300.0],["2001-03-22",28.6932,28.6932,26.5893,28.3964,589650.0],["2001-03-23",28.7191,29.7517,28.3964,29.558,368250.0],["2001-03-26",29.8807,30.7842,29.8807,30.3325,169350.0],["2001-03-27",30.6552,31.8814,30.1131,31.2683,320550.0],["2001-03-28",31.2683,31.3651,29.8807,30.4616,296400.0],["2001-03-29",30.3325,31.3135,29.5839,29.842,395250.0],["2001-03-30",29.842,30.3325,29.487,30.3325,172050.0],["2001-04-02",30.2357,30.3325,29.4612,29.6936,281850.0],["2001-04-03",29.6936,29.8162,27.9446,28.1382,121650.0],["2001-04-04",28.2996,28.8159,27.7833,28.2673,281550.0],["2001-04-05",28.3899,30.9133,28.3899,30.4616,474900.0],["2001-04-06",30.5261,30.5261,29.3967,29.7194,209250.0],["2001-04-09",30.0421,30.8423,29.6871,30.0033,257550.0],["2001-04-10",30.5261,31.7846,30.5261,31.2037,479850.0],["2001-04-11",32.2686,32.8172,31.6361,31.7652,270000.0],["2001-04-12",31.7652,32.2686,31.1844,31.7652,220800.0],["2001-04-16",31.8814,31.9459,30.5261,30.8488,249600.0],["2001-04-17",30.8488,31.5071,30.8488,31.4942,145800.0],["2001-04-18",31.7846,34.3338,31.7846,33.5206,377700.0],["2001-04-19",33.3012,33.4948,32.5267,33.3657,160350.0],["2001-04-20",33.2367,33.5271,32.914,33.3141,136800.0],["2001-04-23",33.0431,33.0624,32.7526,32.8301,82350.0],["2001-04-24",32.914,32.914,32.1396,32.2686,421500.0],["2001-04-25",31.8491,33.5529,31.6232,33.5529,281100.0],["2001-04-26",33.5594,36.0763,33.5594,35.6891,229200.0],["2001-04-27",35.8891,37.1089,35.3664,35.7084,289050.0],["2001-04-30",35.8504,36.7862,35.8504,36.2828,196800.0],["2001-05-01",36.2054,36.683,35.7472,35.9021,266550.0],["2001-05-02",34.0757,34.9792,33.9466,34.5855,1044150.0],["2001-05-03",35.0437,35.4955,34.6888,34.8759,782100.0],["2001-05-04",34.5532,35.4245,34.3983,35.4245,800250.0],["2001-05-07",35.4568,35.9472,35.2309,35.8311,575850.0],["2001-05-08",36.3474,36.7217,35.702,36.3667,625050.0],["2001-05-09",36.3667,36.5861,36.2699,36.3345,367350.0],["2001-05-10",36.399,36.5281,35.6245,36.4893,203700.0],["2001-05-11",36.6184,37.0056,35.7988,35.7988,97950.0],["2001-05-14",35.8633,35.8633,35.4826,35.4955,178950.0],["2001-05-15",35.6568,36.1667,35.5019,36.1667,174450.0],["2001-05-16",36.0763,37.1089,35.3664,37.1089,602400.0],["2001-05-17",37.7543,38.3997,37.5219,37.7285,225000.0],["2001-05-18",37.6639,37.7866,36.7217,37.1412,310650.0],["2001-05-21",37.4316,37.4316,37.1412,37.2831,251100.0],["2001-05-22",36.9153,38.1738,36.9153,37.8188,239850.0],["2001-05-23",37.8253,38.0705,37.1734,37.1799,134700.0],["2001-05-24",37.2057,37.9802,37.1412,37.7091,203250.0],["2001-05-25",37.7478,38.561,37.7478,38.2383,153450.0],["2001-05-29",38.2383,38.8514,37.0444,37.0444,266100.0],["2001-05-30",37.0444,38.0963,36.5926,36.5926,220500.0],["2001-05-31",36.4635,37.238,36.1537,36.1537,224700.0],["2001-06-01",36.399,37.5284,36.3925,37.4316,321150.0],["2001-06-04",37.438,38.2318,37.438,38.2189,146550.0],["2001-06-05",38.2189,39.1999,38.2189,39.0515,246600.0],["2001-06-06",39.045,39.045,38.3674,38.5803,141450.0],["2001-06-07",38.6578,39.813,38.632,39.8001,503400.0],["2001-06-08",39.8001,41.0392,39.8001,40.6649,322950.0],["2001-06-11",40.6584,41.3038,39.8195,39.8969,271800.0],["2001-06-12",39.7549,40.9811,39.0773,40.8585,412650.0],["2001-06-13",40.8585,41.1425,40.6262,40.7875,187350.0],["2001-06-14",40.6585,40.6585,39.5678,39.6517,368250.0],["2001-06-15",39.6517,40.7875,39.5613,40.7811,291150.0],["2001-06-18",40.7165,41.4006,39.1354,39.3677,266100.0],["2001-06-19",40.3358,40.652,39.6775,39.7227,201300.0],["2001-06-20",39.7227,40.9489,39.7227,40.6455,292200.0],["2001-06-21",40.7424,41.8008,40.168,40.4584,291600.0],["2001-06-22",40.4648,40.7746,40.4326,40.7746,244650.0],["2001-06-25",41.3038,41.8847,40.1357,40.1357,195300.0],["2001-06-26",39.6904,40.9811,39.1096,40.7488,444000.0],["2001-06-27",40.7488,41.0134,40.3358,40.6585,88500.0],["2001-06-28",40.8521,41.4652,40.652,41.2393,301200.0],["2001-06-29",41.3361,41.9363,39.6904,39.6904,547050.0],["2001-07-02",39.7872,40.3809,39.7807,39.9163,271350.0],["2001-07-03",39.9808,40.4971,39.8195,40.0131,115200.0],["2001-07-05",40.0776,40.3874,40.0131,40.2454,139500.0],["2001-07-06",40.1744,40.1744,38.9224,38.9869,159450.0],["2001-07-09",38.9224,39.2709,38.206,38.2641,244350.0],["2001-07-10",38.3674,38.5933,37.238,37.2444,399600.0],["2001-07-11",37.2702,37.3993,36.8507,37.1089,307950.0],["2001-07-12",37.2896,38.3287,37.2896,37.8833,171450.0],["2001-07-13",38.0447,38.703,38.0447,38.3351,189600.0],["2001-07-16",38.3996,38.7223,37.4316,37.4961,192900.0],["2001-07-17",37.3348,37.8704,36.9798,37.8704,254400.0],["2001-07-18",38.0318,38.077,37.6897,37.6897,84000.0],["2001-07-19",37.8511,37.8511,36.6249,36.8507,156300.0],["2001-07-20",36.6894,37.7801,36.6571,37.651,113250.0],["2001-07-23",37.8124,38.974,37.7156,38.206,201600.0],["2001-07-24",38.1092,38.1092,37.4961,37.4961,336000.0],["2001-07-25",37.4316,37.9027,36.7862,37.7543,449250.0],["2001-07-26",39.045,41.1102,39.045,40.6004,443400.0],["2001-07-27",40.9811,44.4661,40.9811,43.8724,1399650.0],["2001-07-30",43.7562,43.7627,42.6268,42.7882,552150.0],["2001-07-31",42.6268,43.7175,42.6075,43.7175,560400.0],["2001-08-01",43.7175,44.5307,43.7175,44.2144,529350.0],["2001-08-02",44.1112,44.1112,43.6917,43.9821,191100.0],["2001-08-03",43.9886,44.208,43.8466,44.208,165750.0],["2001-08-06",44.208,44.3306,43.0915,43.2399,159150.0],["2001-08-07",43.2464,43.4335,42.9043,43.4077,76650.0],["2001-08-08",43.4077,43.4077,42.3364,42.4978,213450.0],["2001-08-09",42.4332,42.5881,41.633,42.1364,237450.0],["2001-08-10",42.1364,42.4655,41.3038,41.4716,415650.0],["2001-08-13",41.4716,42.5881,41.0715,42.53,327300.0],["2001-08-14",42.6914,43.6465,42.6075,42.9947,330600.0],["2001-08-15",42.8333,42.885,42.0783,42.4332,218400.0],["2001-08-16",42.53,42.53,41.9427,42.3493,190050.0],["2001-08-17",42.188,42.246,41.1747,41.3683,162750.0],["2001-08-20",41.3683,41.8524,41.3683,41.7233,170700.0],["2001-08-21",41.7233,43.1754,41.7233,41.7878,255600.0],["2001-08-22",41.9815,43.4594,41.9686,43.4013,497100.0],["2001-08-23",43.3367,43.6401,42.2719,43.1689,259950.0],["2001-08-24",43.0786,44.4532,43.0463,44.3693,273300.0],["2001-08-27",44.3048,44.4016,43.5626,43.8853,287850.0],["2001-08-28",43.8918,43.8918,42.53,42.6849,168600.0],["2001-08-29",42.6849,43.4852,42.6656,43.4335,382500.0],["2001-08-30",43.4013,46.4668,43.3884,46.4023,712800.0],["2001-08-31",46.6281,46.7249,45.0728,45.7569,943350.0],["2001-09-04",45.7569,45.8214,44.6275,44.9824,384300.0],["2001-09-05",44.9179,45.176,44.3371,44.7565,309450.0],["2001-09-06",44.8211,45.0405,43.3561,43.5626,483750.0],["2001-09-07",43.0786,43.3948,42.0654,43.0205,540300.0],["2001-09-10",42.9043,43.227,42.2073,42.8656,604800.0],["2001-09-17",41.0457,41.1748,39.3677,39.7033,774900.0],["2001-09-18",39.7033,40.4326,39.5742,39.9163,233550.0],["2001-09-19",39.9163,40.239,36.5023,37.4316,1114500.0],["2001-09-20",36.1731,36.5603,35.4955,35.5019,919500.0],["2001-09-21",35.4955,36.2054,34.3403,36.2054,625050.0],["2001-09-24",36.2054,39.045,36.2054,39.045,435900.0],["2001-09-25",38.561,39.045,37.3993,38.135,492600.0],["2001-09-26",38.3738,38.3738,37.4316,37.7543,349650.0],["2001-09-27",37.4316,37.4316,35.1405,36.1925,845700.0],["2001-09-28",36.2957,37.4961,36.044,36.6636,700200.0],["2001-10-01",36.6636,36.9153,36.0763,36.6507,377550.0],["2001-10-02",36.5281,37.1089,36.2764,36.8314,264900.0],["2001-10-03",36.8378,40.0131,36.5281,40.0131,795450.0],["2001-10-04",40.1422,40.6585,39.3032,39.5032,459300.0],["2001-10-05",39.3419,39.3419,38.4061,38.5545,259500.0],["2001-10-08",38.3932,38.703,37.3025,37.4639,354750.0],["2001-10-09",37.4961,39.2386,37.4961,39.045,296100.0],["2001-10-10",38.8837,40.3358,38.6578,40.3164,225300.0],["2001-10-11",40.6584,41.9363,40.6584,41.7878,417900.0],["2001-10-12",41.6265,41.6265,40.1744,41.0779,382200.0],["2001-10-15",40.9166,41.3038,40.0131,40.6004,403950.0],["2001-10-16",40.7617,41.7878,40.6584,41.4329,308700.0],["2001-10-17",41.4329,41.7233,39.6904,40.4003,355350.0],["2001-10-18",40.0453,40.7552,39.884,40.1744,268200.0],["2001-10-19",40.0131,40.0518,39.0773,40.0131,276150.0],["2001-10-22",40.1422,41.4006,39.7678,41.2393,236850.0],["2001-10-23",41.4006,41.4006,40.7617,40.8714,205800.0],["2001-10-24",40.4971,41.7233,40.4971,41.4329,237750.0],["2001-10-25",41.2716,42.8463,40.4132,42.7624,370050.0],["2001-10-26",42.8334,42.8334,41.4071,41.6394,695700.0],["2001-10-29",41.8008,41.8847,40.794,40.8069,227100.0],["2001-10-30",40.8521,40.8521,39.7549,40.3164,204600.0],["2001-10-31",40.9811,41.0779,39.8195,39.8195,215250.0],["2001-11-01",39.6581,40.3616,39.0773,40.3616,340800.0],["2001-11-02",40.5939,41.7556,40.5939,41.5555,256200.0],["2001-11-05",41.4329,42.0783,41.4329,41.8847,165300.0],["2001-11-06",41.7233,42.8333,41.4006,42.8204,225300.0],["2001-11-07",42.8269,43.5626,42.5816,42.9818,309000.0],["2001-11-08",43.2335,43.6594,43.0786,43.1431,293250.0],["2001-11-09",43.0463,43.1431,42.4332,42.5946,193950.0],["2001-11-12",42.4978,42.7236,41.4652,42.5623,377100.0],["2001-11-13",43.0721,43.7369,42.8462,43.5626,573300.0],["2001-11-14",44.5307,45.176,43.9498,45.047,735900.0],["2001-11-15",44.8856,44.8856,44.0725,44.7049,468300.0],["2001-11-16",44.6081,44.9631,43.853,43.8853,258450.0],["2001-11-19",43.9498,44.3952,43.6594,44.3952,305400.0],["2001-11-20",44.408,44.7824,43.7562,43.8208,261150.0],["2001-11-21",43.8918,44.2403,43.7885,44.1628,259650.0],["2001-11-23",44.1693,44.8211,44.1693,44.6275,60150.0],["2001-11-26",44.6597,45.6343,44.6597,45.3826,510150.0],["2001-11-27",45.2535,45.3374,44.2403,44.4339,214650.0],["2001-11-28",44.4339,44.5307,43.1431,43.1496,434850.0],["2001-11-29",43.1496,44.692,42.5623,44.6339,289200.0],["2001-11-30",44.4726,44.4726,43.7885,43.7885,218100.0],["2001-12-03",43.6272,43.6272,42.5946,43.0141,320250.0],["2001-12-04",43.1754,44.2015,43.1754,43.8853,231300.0],["2001-12-05",44.0467,45.8214,44.0467,45.815,340950.0],["2001-12-06",45.7504,47.2671,45.6214,46.6281,436500.0],["2001-12-07",46.6282,47.5639,46.5959,47.3316,509700.0],["2001-12-10",47.1767,47.4994,45.9828,46.015,242850.0],["2001-12-11",46.1183,46.37,45.4406,45.6923,218250.0],["2001-12-12",45.8537,46.2732,45.1761,46.2086,183450.0],["2001-12-13",46.0473,46.7572,45.7569,46.4668,196800.0],["2001-12-14",46.4023,46.6604,45.531,45.9247,208200.0],["2001-12-17",45.886,47.2735,45.886,47.1767,422550.0],["2001-12-18",45.176,45.5955,44.8856,45.2987,2006550.0],["2001-12-19",45.3051,45.6536,45.1115,45.1954,441300.0],["2001-12-20",45.2083,45.6601,44.8469,45.047,299250.0],["2001-12-21",45.2083,45.4665,44.4984,44.7953,497400.0],["2001-12-24",44.7953,45.0212,44.6597,44.7501,45450.0],["2001-12-26",44.8534,45.3374,44.6597,44.8017,98250.0],["2001-12-27",44.8469,45.047,44.0467,44.5759,307950.0],["2001-12-28",44.692,45.4342,44.6856,45.0921,396750.0],["2001-12-31",45.2083,45.6536,45.047,45.4858,219000.0],["2002-01-02",45.3697,45.4342,44.3048,45.4342,218550.0],["2002-01-03",45.2729,46.4668,45.2729,46.1699,330150.0],["2002-01-04",46.3313,46.6281,46.2151,46.4668,873150.0],["2002-01-07",46.4668,46.8088,46.3377,46.4539,320400.0],["2002-01-08",46.4539,46.4539,45.8666,46.0538,387300.0],["2002-01-09",46.4668,46.9637,46.3571,46.3635,639300.0],["2002-01-10",46.2409,46.9508,45.8924,46.3313,180750.0],["2002-01-11",46.3313,46.6927,45.9505,46.0409,209550.0],["2002-01-14",46.015,46.1764,44.8598,45.1051,438450.0],["2002-01-15",44.9824,45.6795,44.976,45.4278,175500.0],["2002-01-16",45.4342,45.4342,44.9244,45.0276,295800.0],["2002-01-17",45.176,45.3309,44.4403,44.6985,285000.0],["2002-01-18",44.6985,45.0792,43.9498,44.4339,458700.0],["2002-01-22",44.5307,44.6275,43.8918,43.9692,141600.0],["2002-01-23",44.1241,44.7243,43.1238,43.1754,642300.0],["2002-01-24",43.1819,44.5307,43.1819,44.3629,563550.0],["2002-01-25",44.3048,44.8469,44.1047,44.5178,396900.0],["2002-01-28",44.4532,44.5307,43.8595,44.3113,149700.0],["2002-01-29",44.4403,44.5501,42.2783,42.3042,293100.0],["2002-01-30",42.4139,43.3109,41.7233,43.1302,841500.0],["2002-01-31",43.1302,44.5823,43.0463,44.3887,284250.0],["2002-02-01",44.5307,45.2858,43.6917,45.1631,352050.0],["2002-02-04",45.118,45.118,44.0789,44.208,239100.0],["2002-02-05",43.8853,44.6598,43.3884,44.2144,330600.0],["2002-02-06",44.3758,44.5952,43.6659,43.8853,477750.0],["2002-02-07",43.8853,44.4597,43.6594,43.6917,145500.0],["2002-02-08",43.724,45.3051,43.6659,45.2599,189150.0],["2002-02-11",45.26,45.3051,44.0079,45.1696,264750.0],["2002-02-12",44.3693,44.3758,43.8272,43.8853,592500.0],["2002-02-13",44.0467,45.1438,44.0467,45.0405,288750.0],["2002-02-14",45.1631,45.6601,44.7243,45.1502,235050.0],["2002-02-15",45.176,45.2083,44.3371,44.4145,167550.0],["2002-02-19",44.1435,44.1435,43.2464,43.4787,278550.0],["2002-02-20",43.4787,44.3758,43.2464,43.9821,254100.0],["2002-02-21",43.8853,43.8853,42.4978,42.5623,460200.0],["2002-02-22",42.5688,42.9818,42.2719,42.7495,258600.0],["2002-02-25",42.7236,43.4077,42.7236,43.3109,171600.0],["2002-02-26",43.4723,43.6401,43.1754,43.4658,235200.0],["2002-02-27",43.5303,44.3435,43.2528,43.2528,305400.0],["2002-02-28",43.4142,43.7433,42.9624,43.0011,419550.0],["2002-03-01",43.0722,45.1761,42.8527,45.1761,743550.0],["2002-03-04",45.1115,47.209,44.7372,47.1444,608550.0],["2002-03-05",47.0154,47.9511,46.6475,47.5252,337800.0],["2002-03-06",47.4607,47.4671,46.7895,47.3768,349650.0],["2002-03-07",47.7575,48.0802,46.9508,47.0993,190050.0],["2002-03-08",47.2606,47.4349,46.9444,47.2606,290700.0],["2002-03-11",47.3897,47.6285,47.1057,47.2929,215100.0],["2002-03-12",47.2412,47.4349,46.854,46.9831,285900.0],["2002-03-13",46.8218,46.9186,45.7311,45.8472,322500.0],["2002-03-14",46.0086,47.0154,45.4471,46.7959,197400.0],["2002-03-15",46.2086,47.1444,46.2086,46.5701,392700.0],["2002-03-18",46.7314,47.2735,46.7314,47.2283,108900.0],["2002-03-19",47.3897,47.4284,46.8153,47.067,170550.0],["2002-03-20",47.2283,47.3703,46.37,46.4733,219000.0],["2002-03-21",46.3119,47.1251,45.6988,47.0928,215850.0],["2002-03-22",46.9831,46.9831,46.5894,46.7185,343350.0],["2002-03-25",46.6604,46.6669,45.4019,45.4213,313200.0],["2002-03-26",45.4277,46.3055,45.3697,46.3055,170550.0],["2002-03-27",46.2087,47.3058,46.1764,46.4345,305550.0],["2002-03-28",46.5959,46.7895,46.3054,46.3571,142050.0],["2002-04-01",46.3055,46.3055,45.6278,46.0473,153450.0],["2002-04-02",45.9182,45.9247,45.6665,45.8924,188100.0],["2002-04-03",45.886,46.1764,45.5633,45.6343,268950.0],["2002-04-04",45.4987,45.7956,44.9954,45.4084,380550.0],["2002-04-05",45.5697,45.8214,45.3697,45.5633,210000.0],["2002-04-08",45.4858,45.744,45.0534,45.6923,233700.0],["2002-04-09",45.8537,45.9505,45.2406,45.4148,120600.0],["2002-04-10",45.5762,46.1441,45.5762,45.6923,281850.0],["2002-04-11",45.6859,45.9376,43.44,43.853,735150.0],["2002-04-12",44.5307,44.5629,43.7175,44.4339,297450.0],["2002-04-15",44.5952,44.5952,43.6981,43.8208,177450.0],["2002-04-16",43.9821,45.1761,43.9821,45.0793,166950.0],["2002-04-17",45.0792,45.1696,44.8663,44.9437,163200.0],["2002-04-18",44.9502,45.1438,44.3371,44.621,103800.0],["2002-04-19",44.7824,45.1115,44.1112,44.3113,431700.0],["2002-04-22",44.3371,44.35,43.6594,43.6917,99450.0],["2002-04-23",43.6594,43.6659,41.7878,41.7878,359700.0],["2002-04-24",42.4978,43.5626,40.9811,41.4587,1500450.0],["2002-04-25",41.2393,42.0137,41.1102,41.4329,896700.0],["2002-04-26",41.4329,41.5297,40.8521,40.9811,923550.0],["2002-04-29",41.0198,41.2715,39.8646,40.4003,1378350.0],["2002-04-30",40.652,41.1038,40.5939,41.0457,1220550.0],["2002-05-01",40.3358,41.1941,40.3293,41.1618,803550.0],["2002-05-02",41.3232,41.9556,41.0134,41.7039,790500.0],["2002-05-03",41.7879,41.7879,41.2909,41.5942,295800.0],["2002-05-06",41.7556,42.1041,40.6649,41.1102,773400.0],["2002-05-07",41.2715,41.8459,41.0392,41.5297,570450.0],["2002-05-08",42.4332,44.1886,42.3041,44.0854,674700.0],["2002-05-09",43.924,43.924,42.7946,42.9302,396150.0],["2002-05-10",42.9173,42.9173,41.9556,41.9621,305850.0],["2002-05-13",41.9556,42.9172,41.6652,42.9172,370650.0],["2002-05-14",43.2399,43.9498,43.1431,43.8208,503700.0],["2002-05-15",43.724,45.047,43.3109,44.6339,410700.0],["2002-05-16",44.4984,44.5049,43.8982,43.995,180900.0],["2002-05-17",43.9821,44.7566,43.9821,44.2596,150450.0],["2002-05-20",44.1305,44.137,43.1819,43.3238,229800.0],["2002-05-21",43.4335,44.0144,42.4332,42.5558,303150.0],["2002-05-22",42.4978,43.1431,42.4978,43.0592,323400.0],["2002-05-23",43.0463,46.4023,43.0463,45.9182,1410450.0],["2002-05-24",45.8537,46.4668,44.8921,45.0018,494700.0],["2002-05-28",45.1631,45.176,44.2467,45.0276,256500.0],["2002-05-29",44.8663,45.0534,44.5371,44.9824,151200.0],["2002-05-30",44.8534,45.0083,44.0789,44.3629,286800.0],["2002-05-31",44.2015,45.4794,44.2015,44.7888,344100.0],["2002-06-03",44.7953,44.7953,43.7562,44.3564,472200.0],["2002-06-04",44.2725,44.279,43.2464,43.8853,441900.0],["2002-06-05",43.8853,44.2725,43.724,43.8853,204300.0],["2002-06-06",43.8208,43.853,43.0786,43.085,157500.0],["2002-06-07",42.5946,43.0141,41.8137,43.0141,469200.0],["2002-06-10",43.1431,43.8272,42.6655,43.369,180900.0],["2002-06-11",43.5303,43.7562,41.9427,41.9427,454650.0],["2002-06-12",42.1041,42.401,41.5942,41.9492,452850.0],["2002-06-13",41.9556,42.5429,41.7556,41.762,402300.0],["2002-06-14",41.6265,42.1105,40.9811,42.1041,508200.0],["2002-06-17",42.4655,43.2916,42.3364,43.2916,270450.0],["2002-06-18",43.2916,43.9434,43.1431,43.6078,254250.0],["2002-06-19",43.4465,43.5626,42.53,42.5494,355050.0],["2002-06-20",42.5494,42.9495,41.6265,41.6265,234300.0],["2002-06-21",41.7879,42.1493,41.207,41.349,209100.0],["2002-06-24",41.3232,41.3683,40.3099,40.4842,440550.0],["2002-06-25",40.5939,41.0457,40.0131,40.168,282300.0],["2002-06-26",39.3741,39.884,38.8514,39.5936,488700.0],["2002-06-27",39.8517,39.9421,39.1741,39.3548,521850.0],["2002-06-28",39.5161,40.9101,39.5161,39.6904,736350.0],["2002-07-01",39.6259,40.6584,39.5613,40.4519,543600.0],["2002-07-02",40.2906,40.2906,37.9479,38.6578,859350.0],["2002-07-03",38.3351,38.4965,36.8959,37.3348,483300.0],["2002-07-05",37.5929,39.1418,37.5671,38.9353,149250.0],["2002-07-08",38.9353,39.2386,37.9479,38.0447,257400.0],["2002-07-09",38.0447,38.0511,36.4313,36.4958,848850.0],["2002-07-10",36.5603,36.7862,35.3341,35.4309,612600.0],["2002-07-11",35.2696,35.4567,33.6884,35.2373,674700.0],["2002-07-12",35.3018,35.5729,34.5661,34.7404,369600.0],["2002-07-15",34.7533,34.7533,32.8559,33.8691,465900.0],["2002-07-16",33.8691,34.8501,33.4303,33.8756,465450.0],["2002-07-17",34.5274,35.0114,33.2109,33.882,341850.0],["2002-07-18",33.7207,33.7207,31.9459,31.9459,375750.0],["2002-07-19",31.4619,31.4683,27.7445,28.1705,2060250.0],["2002-07-22",28.803,29.2999,27.4283,28.5513,962700.0],["2002-07-23",28.5513,28.5513,26.0472,26.144,1116450.0],["2002-07-24",26.073,27.6607,25.3631,27.6219,1507800.0],["2002-07-25",27.6219,28.4609,27.1056,27.8865,693300.0],["2002-07-26",28.3964,28.9772,27.9898,28.7191,644100.0],["2002-07-29",29.8485,31.72,29.4935,31.4942,669750.0],["2002-07-30",31.3328,31.3522,29.8614,31.1069,522000.0],["2002-07-31",31.1069,31.1134,29.4548,30.4745,462150.0],["2002-08-01",30.6358,30.6358,29.3644,30.2292,375450.0],["2002-08-02",30.0679,30.1002,28.4286,28.6545,553200.0],["2002-08-05",28.6545,28.6545,27.6865,27.9769,543600.0],["2002-08-06",28.1382,29.0869,28.1382,28.59,555600.0],["2002-08-07",29.0417,29.3644,28.5642,28.9191,640500.0],["2002-08-08",29.3644,31.1457,29.1063,31.1457,534600.0],["2002-08-09",30.9843,31.4942,30.326,31.1198,418350.0],["2002-08-12",30.9585,31.0424,30.1453,30.9327,1176300.0],["2002-08-13",30.9133,31.3844,30.0098,30.0808,249150.0],["2002-08-14",30.0743,31.4942,29.7194,31.4877,488550.0],["2002-08-15",31.4942,32.2686,30.9843,31.8362,488850.0],["2002-08-16",31.7588,32.8495,31.4619,32.075,315900.0],["2002-08-19",32.1395,33.3012,32.0105,33.2367,527250.0],["2002-08-20",33.0753,33.0753,32.1137,32.2815,521250.0],["2002-08-21",32.7978,34.4629,32.1395,34.4629,553500.0],["2002-08-22",34.3015,35.8182,33.9337,35.1663,828150.0],["2002-08-23",35.0115,35.2373,34.4629,34.6565,448800.0],["2002-08-26",34.7856,34.8307,33.9208,34.6823,266700.0],["2002-08-27",34.8436,35.0889,33.7917,34.0111,259650.0],["2002-08-28",33.9143,33.9143,32.8494,33.3851,385350.0],["2002-08-29",33.3012,34.4306,33.0753,34.1273,426600.0],["2002-08-30",34.0757,34.8501,33.7852,33.8175,250650.0],["2002-09-03",33.2367,33.5593,31.7588,31.8491,609150.0],["2002-09-04",31.8556,33.2367,31.8233,33.1528,396450.0],["2002-09-05",32.5913,32.5978,31.8814,31.9782,369300.0],["2002-09-06",32.6236,33.1334,32.3009,32.9269,171600.0],["2002-09-09",32.8172,33.3915,32.2686,33.1979,385500.0],["2002-09-10",33.3593,33.4625,32.5397,32.8172,292800.0],["2002-09-11",33.0753,33.4948,32.9785,33.1721,245100.0],["2002-09-12",33.1721,33.1721,32.2944,32.3331,207900.0],["2002-09-13",32.075,32.3202,30.8488,32.217,742050.0],["2002-09-16",32.2041,32.3138,31.733,31.9911,206250.0],["2002-09-17",32.2041,32.5913,30.8488,30.8488,207750.0],["2002-09-18",30.3325,30.8811,29.8033,30.61,586800.0],["2002-09-19",30.1389,30.2292,28.7771,28.9772,384600.0],["2002-09-20",29.2354,29.4741,28.7126,29.1708,869550.0],["2002-09-23",29.0417,29.0482,27.8801,28.3512,586950.0],["2002-09-24",28.1899,29.1644,27.8801,28.7836,803400.0],["2002-09-25",29.2031,29.6226,28.3964,29.1773,359100.0],["2002-09-26",29.3386,29.9711,29.1966,29.7968,184500.0],["2002-09-27",29.6871,29.9324,28.8998,29.1192,245400.0],["2002-09-30",29.1192,29.2805,27.9833,28.7901,439050.0],["2002-10-01",29.0417,30.7004,28.5964,30.2357,410250.0],["2002-10-02",30.0743,30.4616,29.3967,29.5645,687150.0],["2002-10-03",29.558,29.558,28.1382,28.2673,367350.0],["2002-10-04",28.3254,28.3254,25.944,26.1698,637950.0],["2002-10-07",26.073,26.7184,25.4922,25.5245,481050.0],["2002-10-08",26.1053,26.3828,25.2921,26.1634,365850.0],["2002-10-09",26.002,26.073,25.0404,25.4599,703050.0],["2002-10-10",25.3954,26.7184,25.0082,26.641,519450.0],["2002-10-11",26.6474,28.7513,26.6474,28.0801,436200.0],["2002-10-14",27.5251,28.9579,27.2992,28.7513,294600.0],["2002-10-15",30.0292,31.6232,30.0227,30.5584,824250.0],["2002-10-16",30.397,30.4035,29.5258,30.1712,458400.0],["2002-10-17",31.3006,31.9459,30.8682,31.9459,444000.0],["2002-10-18",31.862,32.2299,31.1715,32.0298,629400.0],["2002-10-21",30.4745,32.2234,29.8485,32.0427,776850.0],["2002-10-22",32.0492,32.1783,31.0424,31.236,383850.0],["2002-10-23",31.0811,32.3977,30.8488,32.2944,518250.0],["2002-10-24",32.6816,33.0172,31.8168,32.0492,504300.0],["2002-10-25",32.0427,33.3335,31.8039,33.2689,258000.0],["2002-10-28",33.882,34.0111,32.8494,32.9462,380100.0],["2002-10-29",32.8494,32.8494,31.662,32.7075,405300.0],["2002-10-30",32.6881,33.753,32.5913,33.5658,538350.0],["2002-10-31",33.4625,34.1402,33.2367,33.5077,342750.0],["2002-11-01",33.3464,33.9143,33.0495,33.7207,530400.0],["2002-11-04",34.5274,35.3987,34.5274,34.9146,597750.0],["2002-11-05",34.7533,34.7533,33.9982,34.2112,548700.0],["2002-11-06",34.3725,34.7275,33.9788,34.3015,506250.0],["2002-11-07",34.0111,34.0434,33.4626,33.54,402000.0],["2002-11-08",33.54,33.953,32.8494,32.9075,195150.0],["2002-11-11",32.7849,32.8494,31.9459,32.2557,237000.0],["2002-11-12",32.3977,32.4622,31.9137,32.1976,415050.0],["2002-11-13",32.1718,32.2686,31.649,32.2041,325500.0],["2002-11-14",32.8494,32.8946,32.488,32.488,418500.0],["2002-11-15",32.4945,32.5977,32.2686,32.5913,538200.0],["2002-11-18",32.7526,32.8494,32.1395,32.1395,273750.0],["2002-11-19",32.1137,32.3977,31.7007,32.2428,258450.0],["2002-11-20",32.2363,33.327,32.2041,33.2689,525000.0],["2002-11-21",33.2754,35.0114,33.2754,34.6888,674850.0],["2002-11-22",34.6888,35.4503,34.4177,35.3341,423450.0],["2002-11-25",35.2373,35.3987,34.6823,34.8501,414600.0],["2002-11-26",34.6887,34.9146,33.9595,33.9595,506550.0],["2002-11-27",34.0757,35.2438,34.0757,35.1341,663600.0],["2002-11-29",35.1341,35.3987,34.934,35.1792,70350.0],["2002-12-02",35.56,35.915,34.863,35.2438,529500.0],["2002-12-03",35.0824,35.0824,34.1531,34.3983,394800.0],["2002-12-04",34.237,34.5274,33.5852,34.3015,283500.0],["2002-12-05",34.3209,34.3983,33.2367,33.2367,298050.0],["2002-12-06",32.7526,34.0756,32.6558,34.0756,295050.0],["2002-12-09",33.6884,33.753,32.8107,32.9011,343500.0],["2002-12-10",32.9463,33.3657,32.7526,32.8817,330750.0],["2002-12-11",32.7849,33.3657,32.4041,33.2431,197550.0],["2002-12-12",33.2431,33.8691,33.2431,33.7594,219450.0],["2002-12-13",33.7142,33.824,33.2367,33.3593,245400.0],["2002-12-16",33.3657,34.3273,33.3657,34.2564,158700.0],["2002-12-17",33.7207,34.6565,33.7207,34.2757,261150.0],["2002-12-18",34.2047,34.2112,33.3206,33.3722,171600.0],["2002-12-19",33.3335,33.7981,32.4299,32.6429,158550.0],["2002-12-20",32.8043,33.824,32.8043,33.3787,418500.0],["2002-12-23",33.1721,33.611,32.7849,33.5077,167850.0],["2002-12-24",33.4303,33.5271,33.1141,33.1721,54900.0],["2002-12-26",33.2367,33.9918,33.2367,33.5594,150600.0],["2002-12-27",33.5529,33.8433,32.8494,32.8882,93300.0],["2002-12-30",32.8882,33.1399,31.7652,32.1718,386850.0],["2002-12-31",32.1783,32.4622,31.72,32.4622,322650.0],["2003-01-02",32.6236,33.882,32.3332,33.882,252150.0],["2003-01-03",33.7852,33.7917,33.0431,33.1399,321450.0],["2003-01-06",33.1399,34.4306,33.1399,34.4306,728100.0],["2003-01-07",34.4048,35.3987,34.2693,34.9534,574500.0],["2003-01-08",34.9534,35.2244,34.3596,34.5274,193950.0],["2003-01-09",34.6565,35.4309,34.6565,35.2567,273900.0],["2003-01-10",35.2567,36.2118,35.2567,35.4632,436350.0],["2003-01-13",35.8182,36.0118,35.4955,35.6697,205500.0],["2003-01-14",35.5923,35.6568,35.1405,35.1728,328200.0],["2003-01-15",35.1728,35.1728,34.7017,34.8501,211650.0],["2003-01-16",34.8566,35.2373,34.6242,35.1276,226950.0],["2003-01-17",34.8501,34.8501,34.2628,34.4371,356400.0],["2003-01-21",34.3983,34.4629,33.5916,33.6562,230250.0],["2003-01-22",33.6562,33.6562,32.4622,32.7268,342000.0],["2003-01-23",32.8882,32.9333,32.2299,32.3977,493800.0],["2003-01-24",32.2363,32.2428,31.1069,31.1586,482850.0],["2003-01-27",31.0166,31.1198,30.4938,30.6487,670500.0],["2003-01-28",30.8101,30.9585,30.3841,30.8488,405000.0],["2003-01-29",30.8552,31.0682,30.0098,30.0098,957300.0],["2003-01-30",30.0485,30.3196,29.4935,29.571,447300.0],["2003-01-31",29.6226,30.0098,29.3322,29.9711,637500.0],["2003-02-03",29.9775,30.6358,29.9775,30.5261,322050.0],["2003-02-04",29.8807,30.0356,29.3709,29.429,413250.0],["2003-02-05",29.558,30.2034,29.3709,29.571,231300.0],["2003-02-06",29.429,29.5258,28.8804,28.9901,214650.0],["2003-02-07",29.0417,29.074,28.2221,28.2996,305700.0],["2003-02-10",28.3964,28.9772,28.1576,28.9772,354000.0],["2003-02-11",29.0676,29.5,28.9127,29.0095,504900.0],["2003-02-12",28.9772,29.2031,28.6352,28.6803,359250.0],["2003-02-13",28.5577,28.9191,28.3641,28.6545,258000.0],["2003-02-14",28.5577,28.932,28.4609,28.803,477150.0],["2003-02-18",28.9127,29.7387,28.9127,29.4935,240750.0],["2003-02-19",29.5,29.5,28.1899,28.4545,3563250.0],["2003-02-20",28.4609,28.4867,28.106,28.235,1542300.0],["2003-02-21",28.235,28.3577,27.8607,28.235,1523400.0],["2003-02-24",28.235,28.5255,28.0737,28.1382,526350.0],["2003-02-25",27.9769,28.1963,27.5574,28.106,713250.0],["2003-02-26",28.0414,28.106,27.5638,27.609,404100.0],["2003-02-27",27.7704,27.8478,27.1766,27.4412,917100.0],["2003-02-28",27.4477,27.609,27.2734,27.3702,752700.0],["2003-03-03",27.4283,27.7316,27.0346,27.0734,535950.0],["2003-03-04",27.0927,27.0992,26.3957,26.6216,402600.0],["2003-03-05",26.5893,26.6216,26.1634,26.3764,776400.0],["2003-03-06",26.2666,26.3247,25.9052,26.002,500400.0],["2003-03-07",26.0085,26.1892,25.8149,26.073,645450.0],["2003-03-10",25.944,25.944,24.8662,24.9565,664350.0],["2003-03-11",25.0856,25.0985,24.1046,24.1434,990300.0],["2003-03-12",24.1369,24.1369,23.569,23.8788,731700.0],["2003-03-13",25.105,25.8407,24.3628,25.7955,914700.0],["2003-03-14",25.7955,26.0666,25.5567,25.6535,815250.0],["2003-03-17",25.6535,26.9443,25.1695,26.7507,624750.0],["2003-03-18",26.912,27.5251,26.7507,27.5251,1250550.0],["2003-03-19",27.5897,27.7316,27.3186,27.3896,733800.0],["2003-03-20",27.2282,28.2673,26.9766,28.0027,613950.0],["2003-03-21",28.3964,28.8481,27.9511,28.6416,919200.0],["2003-03-24",28.3318,28.3318,27.3638,27.3638,478050.0],["2003-03-25",27.2992,28.3318,27.2218,27.7768,351150.0],["2003-03-26",27.751,28.2673,27.4348,28.106,528300.0],["2003-03-27",27.9446,28.1447,27.5316,27.7639,367050.0],["2003-03-28",27.6865,27.751,27.2992,27.4219,220500.0],["2003-03-31",27.1379,27.1379,26.6216,26.8281,481800.0],["2003-04-01",26.9895,27.6477,26.499,27.396,434250.0],["2003-04-02",28.0737,29.3644,27.9123,29.2676,999900.0],["2003-04-03",29.6549,29.7194,29.2031,29.3709,833250.0],["2003-04-04",29.3773,29.8097,28.9837,29.1579,362700.0],["2003-04-07",30.1711,30.5261,29.3644,29.4419,595350.0],["2003-04-08",29.4419,29.4612,28.8804,29.0805,198600.0],["2003-04-09",29.0805,29.429,28.5706,29.0417,422550.0],["2003-04-10",28.9127,28.9837,28.4415,28.9256,423600.0],["2003-04-11",29.1386,29.4161,28.5384,28.6352,254550.0],["2003-04-14",28.6352,29.1773,28.5577,29.1708,361200.0],["2003-04-15",29.1063,29.842,28.9772,29.7517,508200.0],["2003-04-16",29.8162,30.3131,29.8162,29.8162,339300.0],["2003-04-17",29.7839,30.1582,29.4419,29.6871,467250.0],["2003-04-21",29.8162,29.8807,29.3257,29.4612,193950.0],["2003-04-22",29.429,30.5519,29.287,30.4874,604500.0],["2003-04-23",30.326,30.5455,29.558,30.1066,913950.0],["2003-04-24",29.9453,29.9517,29.3644,29.3838,506250.0],["2003-04-25",29.358,29.4096,28.6416,28.8223,291000.0],["2003-04-28",28.9062,29.5129,28.9062,29.3257,362100.0],["2003-04-29",29.487,29.6871,29.216,29.5903,464700.0],["2003-04-30",29.429,29.9582,29.2031,29.8872,368550.0],["2003-05-01",29.8872,29.8872,29.0611,29.571,292200.0],["2003-05-02",29.5774,30.1711,29.4935,30.126,267900.0],["2003-05-05",30.0743,30.3648,29.8485,30.2099,280500.0],["2003-05-06",30.1389,30.8101,30.1195,30.4422,336300.0],["2003-05-07",30.268,30.8682,30.1389,30.752,582750.0],["2003-05-08",30.5261,30.6552,30.3325,30.3712,258750.0],["2003-05-09",30.4035,30.7197,30.3325,30.3648,325950.0],["2003-05-12",30.3648,31.094,30.3002,30.9779,224400.0],["2003-05-13",30.9779,30.9779,30.5003,30.5584,138600.0],["2003-05-14",30.6552,30.752,30.3325,30.4422,129750.0],["2003-05-15",30.5584,31.4103,30.539,31.3909,619800.0],["2003-05-16",31.2618,31.6232,31.1392,31.6232,353850.0],["2003-05-19",32.2686,32.2686,30.9133,31.0101,671100.0],["2003-05-20",31.0424,31.0618,30.6874,30.8811,277950.0],["2003-05-21",30.9133,31.2618,30.5648,31.1908,264600.0],["2003-05-22",31.1973,31.5974,31.1392,31.4684,247050.0],["2003-05-23",31.4683,31.9201,31.3005,31.8685,282750.0],["2003-05-27",31.7846,32.1783,31.52,32.1783,455250.0],["2003-05-28",32.2686,33.882,32.2686,33.7465,671550.0],["2003-05-29",33.882,34.5661,33.6884,34.2047,683100.0],["2003-05-30",34.2047,36.1538,34.2047,35.4955,1099200.0],["2003-06-02",35.8182,37.8575,35.8182,37.0702,1796850.0],["2003-06-03",36.9798,37.3025,36.6249,37.1218,830550.0],["2003-06-04",37.0444,38.3093,36.9734,38.2706,1058700.0],["2003-06-05",38.1092,38.6707,37.8059,38.3674,693750.0],["2003-06-06",38.6578,39.6904,38.4384,38.832,927600.0],["2003-06-09",38.5287,38.6578,38.1415,38.3028,949650.0],["2003-06-10",38.4642,39.1096,38.4642,38.974,768300.0],["2003-06-11",39.3548,40.3293,38.903,40.0647,689250.0],["2003-06-12",40.026,40.581,39.8195,40.5487,738600.0],["2003-06-13",40.5487,40.8521,40.2067,40.4003,828300.0],["2003-06-16",40.5294,41.562,40.5294,41.562,982650.0],["2003-06-17",41.7233,41.8717,41.3103,41.8266,388200.0],["2003-06-18",41.6652,41.691,41.3103,41.562,661350.0],["2003-06-19",41.562,41.6588,40.1099,40.2712,1354950.0],["2003-06-20",40.4326,40.8843,40.368,40.439,449250.0],["2003-06-23",40.4067,40.4067,39.1095,39.2967,587550.0],["2003-06-24",39.2967,40.1615,39.1741,40.0647,402750.0],["2003-06-25",40.0712,40.51,39.9098,40.0002,432900.0],["2003-06-26",40.2712,41.278,40.1293,40.5875,830100.0],["2003-06-27",40.652,40.7553,39.9486,40.0195,506550.0],["2003-06-30",40.1809,40.6584,39.3354,39.3354,967050.0],["2003-07-01",39.329,39.329,38.4642,39.045,1363950.0],["2003-07-02",39.2064,39.884,39.1483,39.884,462150.0],["2003-07-03",39.4968,39.8582,39.4322,39.5742,307950.0],["2003-07-07",39.9485,41.3038,39.884,41.0005,687600.0],["2003-07-08",40.8392,42.8333,40.8392,42.7882,756300.0],["2003-07-09",42.6268,43.3367,42.3687,43.085,568350.0],["2003-07-10",42.7624,42.7882,41.6717,41.8976,392100.0],["2003-07-11",41.9363,42.117,41.633,42.046,259800.0],["2003-07-14",42.5946,43.8853,42.5623,43.7627,659850.0],["2003-07-15",44.2725,44.6856,43.2657,43.4981,496350.0],["2003-07-16",43.6594,43.724,42.7107,43.3174,303450.0],["2003-07-17",43.156,43.156,41.9234,42.1105,513300.0],["2003-07-18",42.4332,43.6594,42.4332,43.6401,463050.0],["2003-07-21",43.6401,43.6401,42.5881,42.6591,348150.0],["2003-07-22",42.7882,43.2077,41.7556,42.4655,685500.0],["2003-07-23",41.9492,42.388,41.2715,41.7491,1026600.0],["2003-07-24",41.8847,42.9689,41.8524,42.1105,550050.0],["2003-07-25",42.2073,43.1109,41.7298,42.388,556950.0],["2003-07-28",42.4655,43.3303,42.2396,43.1625,479400.0],["2003-07-29",43.1754,43.3367,42.2525,42.4332,386700.0],["2003-07-30",42.4978,42.5107,41.7556,41.8847,369000.0],["2003-07-31",42.3364,42.8398,42.1428,42.2202,621750.0],["2003-08-01",42.2203,42.2203,41.2199,41.4716,347100.0],["2003-08-04",41.4006,41.6781,40.6972,41.5426,337200.0],["2003-08-05",41.5426,41.5813,40.6068,40.8004,443700.0],["2003-08-06",40.8069,41.1747,40.5616,40.5616,546900.0],["2003-08-07",40.5616,41.4329,40.4971,41.3748,398100.0],["2003-08-08",41.5039,42.0395,41.3748,41.7556,245250.0],["2003-08-11",41.762,42.2138,41.4006,41.8976,210450.0],["2003-08-12",41.8524,42.5494,41.8524,42.4978,204150.0],["2003-08-13",42.5946,42.5946,41.9298,41.9815,328500.0],["2003-08-14",42.0783,42.0783,41.8137,41.9492,316650.0],["2003-08-15",42.0783,42.2073,41.833,41.8717,237300.0],["2003-08-18",41.9492,42.2396,41.9363,42.1105,478650.0],["2003-08-19",42.4332,43.5497,42.0202,43.3045,567600.0],["2003-08-20",43.1431,43.5562,42.8656,43.4077,231150.0],["2003-08-21",43.5626,44.4081,43.4529,44.0789,659400.0],["2003-08-22",44.2403,44.4016,43.5304,43.5691,417300.0],["2003-08-25",43.6272,43.724,42.7301,42.9947,390300.0],["2003-08-26",42.8333,43.0463,42.3751,42.9818,382200.0],["2003-08-27",43.1109,43.4271,42.8204,43.1754,329100.0],["2003-08-28",43.3367,43.5626,42.7946,43.5174,379200.0],["2003-08-29",43.5174,43.9757,43.4013,43.7562,132600.0],["2003-09-02",43.7562,44.3693,43.7562,44.279,387750.0],["2003-09-03",44.4984,44.7049,44.0983,44.4339,346950.0],["2003-09-04",44.2725,44.3823,43.3884,43.4271,601350.0],["2003-09-05",43.3045,43.3755,42.5365,42.6268,593400.0],["2003-09-08",42.5945,43.2915,42.5945,43.2593,337500.0],["2003-09-09",43.2141,43.4594,43.0334,43.2787,186300.0],["2003-09-10",43.1754,43.1754,42.4978,42.5946,449850.0],["2003-09-11",42.6333,43.0657,42.6333,42.9495,327600.0],["2003-09-12",42.8527,43.1109,42.4849,43.0786,775500.0],["2003-09-15",42.9818,43.4464,42.9818,43.2077,340950.0],["2003-09-16",43.2399,43.6852,43.2399,43.5755,353100.0],["2003-09-17",43.7369,43.9176,43.4077,43.5949,364200.0],["2003-09-18",43.724,44.3952,43.724,44.2467,480750.0],["2003-09-19",44.1176,44.4984,44.0789,44.3048,138300.0],["2003-09-22",44.1435,44.1435,43.3755,43.582,349500.0],["2003-09-23",43.6465,43.7562,43.1689,43.6272,292950.0],["2003-09-24",43.724,43.7369,43.2077,43.2141,294300.0],["2003-09-25",43.2399,43.4142,42.8204,42.8914,448500.0],["2003-09-26",42.9818,43.0205,41.5749,41.5749,504900.0],["2003-09-29",41.6265,42.0331,40.8198,41.4006,550650.0],["2003-09-30",41.2393,41.2522,40.239,40.5294,968700.0],["2003-10-01",40.6907,41.762,40.3809,41.4652,774000.0],["2003-10-02",41.562,42.3364,41.3425,41.8976,398550.0],["2003-10-03",42.2719,43.2012,42.2719,42.4978,485700.0],["2003-10-06",42.5042,42.672,41.9492,42.5042,245850.0],["2003-10-07",42.3429,42.8333,41.8846,42.7236,396300.0],["2003-10-08",42.885,42.885,42.2267,42.5429,385800.0],["2003-10-09",42.8656,43.4981,42.6655,42.8979,327450.0],["2003-10-10",42.7366,42.8334,42.401,42.6527,318600.0],["2003-10-13",42.814,44.35,42.814,44.3435,469350.0],["2003-10-14",44.3435,45.6278,44.0144,45.6278,711750.0],["2003-10-15",46.1441,46.2086,45.3697,45.6923,641850.0],["2003-10-16",45.8537,45.9053,45.3439,45.673,312750.0],["2003-10-17",45.5116,45.7569,44.8598,44.9373,326250.0],["2003-10-20",45.0083,45.0534,44.4661,44.9631,282150.0],["2003-10-21",44.8985,46.1312,44.8856,45.8279,921750.0],["2003-10-22",45.6988,45.6988,44.2596,44.2661,741450.0],["2003-10-23",43.8208,45.4858,43.724,44.9502,1023000.0],["2003-10-24",44.9566,44.9631,44.0273,44.4597,473100.0],["2003-10-27",44.5888,45.5117,44.5888,45.0405,347100.0],["2003-10-28",45.0405,46.1312,45.0341,46.0796,564150.0],["2003-10-29",45.9182,46.9895,45.8085,46.8669,539550.0],["2003-10-30",47.0283,47.1057,46.5959,46.8024,487050.0],["2003-10-31",46.8217,47.0347,46.4281,46.7895,394050.0],["2003-11-03",46.7895,47.1832,46.7056,47.0993,364950.0],["2003-11-04",47.0992,47.0992,46.4668,46.7895,518250.0],["2003-11-05",46.725,46.725,45.8279,46.5184,310350.0],["2003-11-06",46.3571,46.7637,46.2086,46.6927,261600.0],["2003-11-07",46.7249,47.1444,46.5959,46.6669,256650.0],["2003-11-10",46.5959,46.5959,45.6859,45.7892,295650.0],["2003-11-11",45.7892,45.7892,45.2406,45.4148,195600.0],["2003-11-12",45.4665,45.8601,45.4148,45.8601,195450.0],["2003-11-13",45.8214,45.8666,45.5891,45.6085,744600.0],["2003-11-14",45.6278,45.6407,44.0854,44.1757,487950.0],["2003-11-17",44.1822,44.1822,42.4784,42.8463,928200.0],["2003-11-18",43.0076,43.3045,42.6268,42.7236,548850.0],["2003-11-19",42.885,42.885,41.2522,41.4652,1537350.0],["2003-11-20",41.3038,41.4458,40.9166,40.923,816750.0],["2003-11-21",41.2457,41.7233,41.2393,41.4845,657300.0],["2003-11-24",41.62,42.672,41.5942,42.3429,486600.0],["2003-11-25",42.3042,42.9237,42.1493,42.6978,999600.0],["2003-11-26",42.8592,42.9818,42.4461,42.5816,336000.0],["2003-11-28",42.6462,43.085,42.6462,42.9172,54150.0],["2003-12-01",43.0786,43.4916,42.9818,43.2206,277200.0],["2003-12-02",43.1754,43.9886,43.1754,43.6852,517200.0],["2003-12-03",43.7562,44.4468,43.6142,44.2403,604200.0],["2003-12-04",44.0789,44.2725,43.8853,44.0854,436650.0],["2003-12-05",44.0144,44.0467,43.724,43.7691,327150.0],["2003-12-08",43.7691,44.3048,43.7691,44.3048,439350.0],["2003-12-09",44.2403,44.3048,43.0786,43.0786,303750.0],["2003-12-10",43.1431,43.2657,42.601,42.9302,354150.0],["2003-12-11",43.0463,44.0402,42.6397,43.1109,546600.0],["2003-12-12",43.2399,43.369,42.7559,42.8527,340800.0],["2003-12-15",43.4981,43.9176,42.7882,42.7882,520200.0],["2003-12-16",42.6914,43.1948,42.6914,42.9882,330600.0],["2003-12-17",42.8592,43.0786,42.7882,42.9172,253200.0],["2003-12-18",42.9689,43.4529,42.672,43.298,365100.0],["2003-12-19",43.4271,43.4981,43.0786,43.3948,447600.0],["2003-12-22",43.3367,44.0273,43.3367,44.0144,290400.0],["2003-12-23",43.8853,44.2919,43.7562,44.0144,215250.0],["2003-12-24",43.9499,44.1822,43.8982,44.0079,161700.0],["2003-12-26",44.1047,44.3693,44.0854,44.2209,35850.0],["2003-12-29",44.1435,45.1631,44.1435,45.0599,337200.0],["2003-12-30",45.1115,45.2922,44.976,45.2858,300600.0],["2003-12-31",45.2858,45.3374,44.7243,44.9114,350700.0],["2004-01-02",45.0147,45.7504,44.8792,45.0211,169800.0],["2004-01-05",45.0212,46.6991,45.0212,46.6346,469050.0],["2004-01-06",46.6281,47.1057,46.5507,47.0412,580350.0],["2004-01-07",47.1122,47.7317,46.9056,47.5833,501300.0],["2004-01-08",47.7124,48.2093,47.4155,48.0802,624000.0],["2004-01-09",47.9834,48.6223,47.5962,48.0802,400950.0],["2004-01-12",48.0157,48.2803,47.8931,48.2738,353700.0],["2004-01-13",48.3706,48.9644,48.2222,48.5642,444000.0],["2004-01-14",48.7256,50.3068,48.7191,50.3068,999600.0],["2004-01-15",50.4681,51.6491,50.3778,51.3523,1166100.0],["2004-01-16",51.3522,51.5652,50.9973,51.3006,347550.0],["2004-01-20",51.462,52.2235,51.2103,51.2877,574050.0],["2004-01-21",51.6298,51.8621,51.2038,51.7976,537900.0],["2004-01-22",51.8621,52.5591,51.8621,52.1525,417600.0],["2004-01-23",52.1525,52.5333,52.1138,52.2364,492300.0],["2004-01-26",52.2364,53.056,52.159,52.9205,295200.0],["2004-01-27",54.179,54.179,52.2106,52.2881,340050.0],["2004-01-28",52.2816,56.1474,52.2816,53.127,2006250.0],["2004-01-29",54.4049,54.5662,53.1464,53.5207,926700.0],["2004-01-30",53.9079,54.9599,53.3981,54.7276,869850.0],["2004-02-02",54.7276,55.0825,53.3336,53.6304,703650.0],["2004-02-03",53.6304,54.534,53.1916,54.2694,1623750.0],["2004-02-04",54.1209,54.1209,53.0819,53.5659,448650.0],["2004-02-05",53.5013,53.5013,52.2751,52.7204,777000.0],["2004-02-06",52.8431,53.7143,52.7592,53.6885,501300.0],["2004-02-09",53.8886,54.9341,53.8886,54.3016,625050.0],["2004-02-10",54.1725,54.6307,53.9854,54.4694,361350.0],["2004-02-11",54.6308,56.1216,54.6308,56.1216,1606800.0],["2004-02-12",55.7601,56.1796,55.4052,55.8182,1669200.0],["2004-02-13",55.8182,56.0828,55.147,55.5085,540750.0],["2004-02-17",55.6375,56.3733,55.6311,56.1216,395100.0],["2004-02-18",56.1216,56.2765,55.6504,55.6569,187950.0],["2004-02-19",55.6633,56.3603,55.6633,55.9215,492000.0],["2004-02-20",55.7602,55.7666,54.8373,54.9986,389100.0],["2004-02-23",55.16,55.3794,54.0886,54.0951,724050.0],["2004-02-24",54.0886,54.0886,53.2109,53.695,879000.0],["2004-02-25",53.5659,54.9599,53.5659,54.8889,483900.0],["2004-02-26",54.7921,54.9599,54.0822,54.7792,168750.0],["2004-02-27",54.7792,55.0761,54.2887,54.534,1737150.0],["2004-03-01",55.3407,56.0312,55.0567,55.857,469950.0],["2004-03-02",55.7279,56.6056,55.2439,55.3278,333600.0],["2004-03-03",55.3923,55.6634,54.7792,55.5472,174300.0],["2004-03-04",55.3858,56.4055,55.3858,56.3345,280050.0],["2004-03-05",56.1732,57.0057,55.928,56.2829,210450.0],["2004-03-08",56.2829,56.7605,55.8892,55.8957,298950.0],["2004-03-09",55.9602,55.9796,55.018,55.4891,450900.0],["2004-03-10",55.4955,55.644,54.5468,54.5662,242550.0],["2004-03-11",54.4049,54.4049,53.1593,53.1722,554400.0],["2004-03-12",53.2432,53.824,53.2432,53.695,587700.0],["2004-03-15",53.8563,53.9467,52.8495,53.1399,411150.0],["2004-03-16",53.7272,53.8305,52.8431,53.1206,340500.0],["2004-03-17",53.4046,53.8757,53.1206,53.695,434100.0],["2004-03-18",53.5336,53.695,52.927,53.6046,421800.0],["2004-03-19",53.6111,53.9079,52.8237,52.8237,374100.0],["2004-03-22",52.8237,52.8237,51.7911,52.2816,553950.0],["2004-03-23",52.856,52.8689,52.2106,52.2493,358650.0],["2004-03-24",52.4107,52.5333,51.6943,51.8879,490050.0],["2004-03-25",52.1203,53.4368,52.1203,53.2109,688200.0],["2004-03-26",53.1464,53.9531,53.0173,53.7724,306300.0],["2004-03-29",53.7724,54.3081,53.0948,53.5659,523500.0],["2004-03-30",53.5627,53.5723,52.7301,53.069,378300.0],["2004-03-31",53.311,53.3884,52.4204,52.8366,712300.0],["2004-04-01",53.3207,53.8724,53.2916,53.4659,582200.0],["2004-04-02",54.2113,54.3565,53.795,53.9789,488400.0],["2004-04-05",54.2693,54.5598,53.795,54.4533,610700.0],["2004-04-06",54.463,54.7921,53.795,54.4049,230700.0],["2004-04-07",54.4049,54.8889,54.3274,54.6662,329600.0],["2004-04-08",55.0341,55.615,54.8018,55.1793,559000.0],["2004-04-12",55.1696,55.4891,54.3371,54.5404,393300.0],["2004-04-13",54.7824,54.7824,52.5172,52.5753,419800.0],["2004-04-14",52.4688,52.4688,50.7553,51.1522,988400.0],["2004-04-15",51.1135,51.6653,50.3681,51.2877,538900.0],["2004-04-16",50.8231,51.6846,50.523,51.22,481700.0],["2004-04-19",51.2296,51.2296,49.7872,50.1067,568500.0],["2004-04-20",50.2422,50.339,48.8676,48.8676,1037200.0],["2004-04-21",48.6933,49.0902,48.3061,48.6933,849600.0],["2004-04-22",48.6933,49.9034,48.6933,49.6614,464300.0],["2004-04-23",49.855,49.855,48.49,48.6256,561000.0],["2004-04-26",48.7417,49.3613,48.5288,48.7417,335400.0],["2004-04-27",48.7417,49.6808,48.6643,48.8966,557000.0],["2004-04-28",48.8966,48.8966,47.1929,47.6382,939600.0],["2004-04-29",47.5413,48.3932,47.3477,47.6769,1200600.0],["2004-04-30",48.1609,48.5384,46.854,47.1444,611500.0],["2004-05-03",47.4348,47.5316,46.9218,47.2993,512600.0],["2004-05-04",47.1735,47.8221,46.7862,47.28,305500.0],["2004-05-05",47.522,47.6865,46.8831,47.4349,411100.0],["2004-05-06",47.2412,47.522,46.37,46.8927,679400.0],["2004-05-07",46.7572,46.8637,45.1599,45.247,691800.0],["2004-05-10",44.5307,45.1018,43.9014,44.4629,491400.0],["2004-05-11",44.7243,45.4891,44.5694,45.3923,514400.0],["2004-05-12",45.4987,45.4987,43.7369,44.6856,678100.0],["2004-05-13",44.6856,45.5181,44.4339,44.9663,780600.0],["2004-05-14",44.7727,45.3632,44.2887,44.7727,352800.0],["2004-05-17",44.5307,44.5307,43.6594,43.8724,322700.0],["2004-05-18",44.1144,45.3535,44.1144,45.1889,410800.0],["2004-05-19",45.7407,46.1473,45.1599,45.3245,598600.0],["2004-05-20",45.3245,45.6052,44.9469,45.1212,334800.0],["2004-05-21",45.4503,45.7407,44.9857,45.3632,143500.0],["2004-05-24",45.6052,46.1957,45.5955,46.0989,380600.0],["2004-05-25",46.1086,47.3187,45.9828,47.3187,519900.0],["2004-05-26",47.2219,47.4252,46.3797,47.0476,262500.0],["2004-05-27",47.338,47.5801,46.9508,47.551,504700.0],["2004-05-28",47.4348,47.5316,46.9992,47.1928,189700.0],["2004-06-01",47.3865,47.3865,46.7088,46.9992,333900.0],["2004-06-02",47.2413,47.3381,46.8056,47.038,589000.0],["2004-06-03",46.8927,47.1444,46.4765,46.4765,268400.0],["2004-06-04",46.7185,47.2412,46.6798,47.0476,760600.0],["2004-06-07",47.2896,48.7321,47.2412,48.6062,1049700.0],["2004-06-08",48.6062,48.9837,48.0931,48.8192,603200.0],["2004-06-09",48.8192,49.2935,48.6256,49.187,663000.0],["2004-06-10",49.0902,49.4678,49.0612,49.2838,451300.0],["2004-06-14",49.1289,49.1289,48.3545,48.4803,624600.0],["2004-06-15",48.5578,49.0806,48.4029,48.4416,576700.0],["2004-06-16",48.4029,48.9353,48.1706,48.6933,233000.0],["2004-06-17",48.7901,48.7901,47.8802,48.2383,286400.0],["2004-06-18",48.3545,49.4871,48.2577,49.2742,296300.0],["2004-06-21",49.2645,49.3613,48.49,48.5772,343900.0],["2004-06-22",48.5481,49.2064,48.3739,49.2064,304800.0],["2004-06-23",49.0999,49.2838,48.6643,49.2838,308400.0],["2004-06-24",49.3226,49.5162,48.8579,48.8869,261600.0],["2004-06-25",48.8869,49.4775,48.7901,49.2258,644200.0],["2004-06-28",49.2258,49.2742,48.6449,48.8869,309800.0],["2004-06-29",48.7417,49.1096,48.674,48.9063,383500.0],["2004-06-30",48.9644,49.2935,48.703,48.7611,343000.0],["2004-07-01",48.7901,49.0515,48.1512,48.2771,208800.0],["2004-07-02",48.2868,48.4029,47.977,48.0351,193300.0],["2004-07-06",47.5801,47.6575,46.7766,46.8347,483600.0],["2004-07-07",46.8347,46.8347,45.0147,45.6633,1285500.0],["2004-07-08",45.5955,45.8085,45.1793,45.6439,1077400.0],["2004-07-09",45.6439,45.9344,45.6149,45.7698,279400.0],["2004-07-12",45.7407,45.7407,45.1018,45.6343,284900.0],["2004-07-13",45.5471,45.9634,45.4987,45.7311,351200.0],["2004-07-14",45.6343,46.3119,45.4019,45.5955,230700.0],["2004-07-15",45.6923,45.9053,45.1018,45.1793,270200.0],["2004-07-16",45.2954,45.4697,44.6275,44.6372,287800.0],["2004-07-19",44.6372,44.8017,43.8434,44.1144,362800.0],["2004-07-20",44.1241,45.2664,43.8821,45.2664,298000.0],["2004-07-21",45.1696,45.4987,43.9498,43.9498,318700.0],["2004-07-22",43.9595,44.2403,42.9624,43.9208,528200.0],["2004-07-23",43.9305,44.1822,43.582,43.9305,236200.0],["2004-07-26",44.0466,44.1144,42.7107,43.2722,371700.0],["2004-07-27",43.369,44.0273,43.0786,43.824,456600.0],["2004-07-28",43.9498,44.763,43.611,44.3467,849700.0],["2004-07-29",44.4532,44.6565,43.6013,44.1628,794900.0],["2004-07-30",44.1725,44.4532,43.5142,44.4436,421500.0],["2004-08-02",44.2887,44.6856,44.0467,44.5016,306700.0],["2004-08-03",44.5113,44.5791,43.8627,43.9595,334900.0],["2004-08-04",43.853,44.4339,43.5723,44.3855,986800.0],["2004-08-05",44.492,44.5307,43.5626,43.5723,2828100.0],["2004-08-06",43.369,43.4174,42.3913,42.5752,444400.0],["2004-08-09",42.7011,42.8172,41.8201,41.9653,602100.0],["2004-08-10",42.0718,42.7204,42.0718,42.7204,585300.0],["2004-08-11",42.4977,42.9624,41.9653,42.643,240000.0],["2004-08-12",42.401,42.6914,42.1589,42.2267,337800.0],["2004-08-13",42.4397,42.8366,42.3719,42.5462,256900.0],["2004-08-16",42.5462,43.795,42.4494,43.7562,337900.0],["2004-08-17",43.7562,44.5307,43.7562,44.2887,384600.0],["2004-08-18",44.095,44.4823,43.7369,44.3661,520100.0],["2004-08-19",44.3661,44.5403,44.0079,44.3177,261300.0],["2004-08-20",44.4339,45.4891,44.2403,45.3632,367800.0],["2004-08-23",45.46,45.7698,45.0341,45.3632,253400.0],["2004-08-24",45.431,45.8376,45.4019,45.7117,169600.0],["2004-08-25",45.6439,46.7572,45.4987,46.6894,324100.0],["2004-08-26",46.6895,47.3381,46.5152,47.2509,364300.0],["2004-08-27",47.1444,47.5607,46.9218,47.309,297600.0],["2004-08-30",47.309,47.309,46.7572,47.0089,247700.0],["2004-08-31",46.9508,47.5026,46.854,47.4833,195500.0],["2004-09-01",47.4348,48.1318,47.0283,47.2993,334000.0],["2004-09-02",47.3961,48.2093,47.1541,48.2093,179800.0],["2004-09-03",47.9963,48.4029,47.5026,47.5607,216500.0],["2004-09-07",47.4252,48.5191,47.3961,48.4223,305500.0],["2004-09-08",48.5481,48.6256,48.2577,48.5094,532700.0],["2004-09-09",48.5481,48.6353,47.8221,48.4126,369400.0],["2004-09-10",48.4513,50.2229,48.0641,50.2229,565500.0],["2004-09-13",50.2229,50.581,49.9324,50.0873,488700.0],["2004-09-14",50.0873,50.5326,49.9518,50.3003,266100.0],["2004-09-15",50.31,50.9973,49.8647,50.6391,298500.0],["2004-09-16",50.8811,52.4881,50.8618,52.2655,827400.0],["2004-09-17",52.6624,52.6624,51.6072,51.6749,360300.0],["2004-09-20",51.5781,51.7427,51.2684,51.5201,284600.0],["2004-09-21",51.7621,52.7301,51.6943,52.6624,357200.0],["2004-09-22",52.6721,52.6721,51.6459,51.704,235400.0],["2004-09-23",51.7911,52.2751,51.3555,52.0622,457100.0],["2004-09-24",51.8686,52.4494,51.7427,52.159,336300.0],["2004-09-27",51.9654,51.9944,51.3555,51.3555,300000.0],["2004-09-28",51.3555,51.5491,51.0167,51.4426,270500.0],["2004-09-29",51.5007,52.1687,51.4523,52.0331,231000.0],["2004-09-30",51.8879,52.2171,51.6459,51.8298,512600.0],["2004-10-01",51.9847,52.4494,51.9266,52.2655,577500.0],["2004-10-04",52.4203,52.8366,52.4203,52.6527,241500.0],["2004-10-05",52.7495,52.856,52.401,52.5849,211300.0],["2004-10-06",52.5946,53.3497,52.4687,53.3303,280600.0],["2004-10-07",53.2432,53.3207,52.9528,53.1464,173900.0],["2004-10-08",53.1367,53.311,52.643,52.7592,318600.0],["2004-10-11",52.7592,52.9528,52.4978,52.5656,174600.0],["2004-10-12",52.3719,52.9237,51.8589,52.4688,513100.0],["2004-10-13",52.5075,52.6527,52.1783,52.4688,1385400.0],["2004-10-14",52.4688,53.8628,52.3816,53.3594,1155000.0],["2004-10-15",53.3594,54.1725,53.3594,54.1435,660500.0],["2004-10-18",53.9499,53.9499,53.1464,53.3884,417100.0],["2004-10-19",53.6304,54.0951,53.0496,53.0593,624900.0],["2004-10-20",52.9334,53.5723,52.8076,53.2432,697600.0],["2004-10-21",53.2916,53.8047,53.1948,53.4175,435700.0],["2004-10-22",53.3206,54.0854,53.2722,53.2819,174300.0],["2004-10-25",53.0496,53.2529,51.7911,52.1299,1275900.0],["2004-10-26",52.0331,53.4271,52.0331,53.098,777600.0],["2004-10-27",53.098,53.5046,52.4204,53.4949,1097100.0],["2004-10-28",53.4949,53.8047,53.1658,53.5336,383400.0],["2004-10-29",53.6304,54.2597,53.4562,54.0564,420000.0],["2004-11-01",53.8144,54.5985,53.7466,54.2984,473700.0],["2004-11-02",54.2984,55.5182,54.2984,54.8986,508600.0],["2004-11-03",55.4213,56.0506,55.0728,55.2761,776100.0],["2004-11-04",55.2761,55.8376,55.0438,55.5859,548100.0],["2004-11-05",55.7602,56.5153,55.7311,56.4862,516800.0],["2004-11-08",56.4862,57.1154,56.4378,56.6604,633300.0],["2004-11-09",56.7766,58.1125,56.7282,57.6188,497800.0],["2004-11-10",57.5704,58.2771,57.1638,57.706,434400.0],["2004-11-11",57.735,58.645,57.735,58.3255,271000.0],["2004-11-12",58.2287,58.2384,57.8028,57.8802,411300.0],["2004-11-15",56.825,57.6285,56.7863,57.4155,469000.0],["2004-11-16",57.4059,57.4349,56.7476,56.8444,321500.0],["2004-11-17",56.9702,58.1319,56.9702,57.6188,526400.0],["2004-11-18",57.6576,57.7447,57.3091,57.3575,257700.0],["2004-11-19",57.309,57.3671,56.2055,56.4572,597300.0],["2004-11-22",56.2635,58.1803,56.2442,57.6672,1067200.0],["2004-11-23",57.6672,58.8095,57.5995,58.7127,1012600.0],["2004-11-24",58.7515,59.6808,58.7515,59.5453,379100.0],["2004-11-26",59.7195,59.9712,59.6324,59.8357,116000.0],["2004-11-29",61.1813,61.5395,60.3584,60.7069,811300.0],["2004-11-30",60.7069,61.5975,60.6004,61.3555,648800.0],["2004-12-01",61.3265,62.5366,61.249,62.3817,1481300.0],["2004-12-02",62.5366,62.7592,62.2655,62.4398,321600.0],["2004-12-03",62.4494,62.8851,62.0913,62.1977,640900.0],["2004-12-06",61.8589,62.2849,61.8008,61.9557,239200.0],["2004-12-07",61.9557,62.3623,61.3265,61.3652,229000.0],["2004-12-08",61.4136,61.8299,61.3362,61.7912,215800.0],["2004-12-09",61.7234,62.1009,61.462,61.9557,255200.0],["2004-12-10",61.9073,63.6982,61.8686,63.2529,361300.0],["2004-12-13",63.4078,63.7466,63.4078,63.4853,428900.0],["2004-12-14",63.1658,64.705,63.1077,64.5405,504900.0],["2004-12-15",64.3759,64.7147,63.9209,64.3759,1196300.0],["2004-12-16",64.2307,64.5404,64.1242,64.3275,413400.0],["2004-12-17",64.3275,64.3662,63.4562,63.4562,550600.0],["2004-12-20",63.6498,64.1339,63.3981,63.5627,178700.0],["2004-12-21",63.6983,64.1823,63.4563,64.1436,343800.0],["2004-12-22",65.1503,65.4795,64.4727,65.2471,300700.0],["2004-12-23",65.1987,65.1987,64.6276,64.7825,143300.0],["2004-12-27",64.8599,64.918,63.8531,63.9887,122400.0],["2004-12-28",63.9983,64.6856,63.9983,64.6856,133200.0],["2004-12-29",64.6857,65.0342,64.4921,64.9858,175200.0],["2004-12-30",65.2278,65.5569,65.1987,65.4504,247400.0],["2004-12-31",65.6924,65.7505,65.4988,65.5763,290600.0],["2005-01-03",65.2471,65.9151,64.5792,64.7244,508200.0],["2005-01-04",64.7244,64.9373,63.1658,63.6885,631900.0],["2005-01-05",63.6498,63.6498,62.1687,62.1977,482500.0],["2005-01-06",62.2074,62.6818,62.1881,62.3914,370600.0],["2005-01-07",62.5366,62.8463,62.2268,62.3139,369400.0],["2005-01-10",62.2461,62.7011,61.9557,62.2171,341000.0],["2005-01-11",62.2171,62.343,61.6556,61.7137,310600.0],["2005-01-12",61.5201,61.6363,60.5617,61.0845,505800.0],["2005-01-13",61.0845,61.2394,60.523,60.6392,282800.0],["2005-01-14",60.6972,61.0264,60.5908,60.9005,278200.0],["2005-01-18",60.8037,60.9102,60.3971,60.5617,511200.0],["2005-01-19",60.7457,60.9102,60.0196,60.1842,712400.0],["2005-01-20",60.039,60.039,58.9547,59.584,1263900.0],["2005-01-21",59.584,59.7195,58.7902,58.8967,358000.0],["2005-01-24",58.9935,59.4,58.3255,58.4126,302200.0],["2005-01-25",58.403,59.0225,58.3642,58.7611,436100.0],["2005-01-26",59.342,60.4068,58.9063,60.3197,1010600.0],["2005-01-27",61.0361,61.7331,60.6295,61.2878,545000.0],["2005-01-28",60.7456,61.7621,60.0583,60.5617,579000.0],["2005-01-31",61.0361,61.6847,61.0361,61.3846,362300.0],["2005-02-01",61.3942,62.4591,61.1619,62.1881,430400.0],["2005-02-02",62.0525,62.5366,61.8783,62.1106,330300.0],["2005-02-03",62.1493,62.1977,61.5104,61.7234,385500.0],["2005-02-04",61.8589,62.6237,61.7137,62.5366,310800.0],["2005-02-07",62.2945,62.6431,61.8976,61.9557,404000.0],["2005-02-08",62.1009,62.4882,62.0041,62.4398,232000.0],["2005-02-09",62.6818,62.856,62.13,62.1977,272800.0],["2005-02-10",62.1978,62.6527,62.1978,62.585,190500.0],["2005-02-11",62.5366,63.7369,62.2849,63.6692,197000.0],["2005-02-14",63.5046,63.7951,63.1949,63.3304,450500.0],["2005-02-15",63.3594,63.7757,63.04,63.3691,181200.0],["2005-02-16",63.3691,63.3691,62.9238,63.1271,176100.0],["2005-02-17",63.2142,63.6111,63.1755,63.2433,365400.0],["2005-02-18",63.2529,63.4368,62.4107,62.7786,319300.0],["2005-02-22",62.6818,63.2626,61.5879,61.6556,1282100.0],["2005-02-23",62.1493,62.1493,61.6847,61.8202,844000.0],["2005-02-24",61.8299,61.8299,61.2781,61.5685,439800.0],["2005-02-25",61.1329,62.1977,61.1329,62.1203,376000.0],["2005-02-28",62.1493,62.9238,61.9557,62.6915,596100.0],["2005-03-01",62.7302,64.037,62.7011,63.9112,402000.0],["2005-03-02",63.8434,64.1338,63.5046,63.582,301600.0],["2005-03-03",63.6014,63.795,62.585,63.2626,239400.0],["2005-03-04",63.4562,64.5017,63.4078,64.0661,294300.0],["2005-03-07",64.0661,64.2404,63.5434,63.8338,186200.0],["2005-03-08",63.7466,64.1048,63.6789,63.7563,182100.0],["2005-03-09",63.7563,63.795,63.282,63.3497,263000.0],["2005-03-10",63.3981,63.553,62.9431,63.4078,129500.0],["2005-03-11",63.5337,63.553,62.3914,62.4882,357400.0],["2005-03-14",62.4882,62.6818,62.401,62.585,341000.0],["2005-03-15",62.827,63.5821,62.4397,62.9238,437900.0],["2005-03-16",62.7786,62.7786,62.3139,62.585,241200.0],["2005-03-17",62.5947,62.8173,62.0525,62.5075,191900.0],["2005-03-18",62.614,62.6334,62.0235,62.2558,226800.0],["2005-03-21",62.1493,62.2462,61.0167,61.2297,277500.0],["2005-03-22",61.0361,61.2006,60.2132,60.2713,410600.0],["2005-03-23",59.9712,60.0002,59.2548,59.6517,312600.0],["2005-03-24",59.5356,60.6585,59.5356,59.8744,205700.0],["2005-03-28",59.9228,60.068,58.9547,59.1968,608700.0],["2005-03-29",59.1968,59.2064,57.9092,57.9092,621100.0],["2005-03-30",58.1513,58.9935,58.0835,58.9935,729700.0],["2005-03-31",58.887,60.1261,58.8289,60.0487,443200.0],["2005-04-01",60.2907,60.9393,59.2936,59.6227,442800.0],["2005-04-04",59.6227,60.9973,59.2452,60.765,380800.0],["2005-04-05",60.765,61.1232,60.5036,60.6295,592600.0],["2005-04-06",60.6295,60.6295,59.6421,59.7292,747600.0],["2005-04-07",59.7389,59.9422,59.4194,59.7776,462800.0],["2005-04-08",59.7873,59.797,59.2355,59.4001,363200.0],["2005-04-11",59.4388,59.4969,58.3158,58.4804,496800.0],["2005-04-12",58.3739,58.4707,56.8347,58.1803,872600.0],["2005-04-13",58.3255,58.3255,56.1474,56.4475,1068900.0],["2005-04-14",56.7766,57.1638,56.3894,56.5733,872000.0],["2005-04-15",56.4378,56.6217,55.2568,55.2568,458000.0],["2005-04-18",55.3923,56.554,55.3923,56.312,521200.0],["2005-04-19",58.4223,59.7292,57.309,57.5704,1100500.0],["2005-04-20",57.5995,57.6963,56.796,56.8153,638900.0],["2005-04-21",57.0573,58.1997,56.6508,58.1125,551900.0],["2005-04-22",59.2452,60.0293,58.8967,59.129,854200.0],["2005-04-25",59.371,60.978,59.2452,60.552,659700.0],["2005-04-26",59.7776,61.0361,59.7776,60.2616,575200.0],["2005-04-27",60.2616,60.8134,59.1774,60.4552,471900.0],["2005-04-28",60.4649,60.4649,59.7292,59.7292,367800.0],["2005-04-29",59.9712,60.5811,59.7389,60.5327,498900.0],["2005-05-02",60.6779,60.7456,60.1164,60.5424,388700.0],["2005-05-03",60.6488,60.9393,59.6517,60.0196,450600.0],["2005-05-04",60.2132,62.1687,60.2132,62.1397,934000.0],["2005-05-05",62.0525,62.1203,60.8909,61.5685,423800.0],["2005-05-06",61.7137,61.7428,60.8231,60.949,424800.0],["2005-05-09",60.9489,61.4233,60.6973,61.3749,393100.0],["2005-05-10",61.2297,61.2297,60.552,60.8037,407900.0],["2005-05-11",60.9005,61.007,60.4068,60.8037,804900.0],["2005-05-12",60.8037,61.3846,59.8163,59.8647,703800.0],["2005-05-13",59.9906,60.0196,59.1,59.5937,381800.0],["2005-05-16",59.5356,61.2781,59.4969,61.2781,337300.0],["2005-05-17",61.0361,61.2394,59.9809,61.1716,496400.0],["2005-05-18",61.3749,62.9722,61.3749,62.827,597100.0],["2005-05-19",62.7302,63.1658,62.4398,62.8851,987900.0],["2005-05-20",62.8173,63.0109,62.2849,62.8754,124700.0],["2005-05-23",62.7786,63.2916,62.6237,63.1658,417800.0],["2005-05-24",63.1658,63.9886,62.7786,63.8821,398100.0],["2005-05-25",63.8919,63.9209,63.1658,63.3594,326500.0],["2005-05-26",63.3594,64.221,63.3594,64.0467,775800.0],["2005-05-27",64.1823,64.2791,63.9403,64.1339,175700.0],["2005-05-31",64.1242,64.8115,63.8434,64.5695,138500.0],["2005-06-01",64.3274,65.3245,64.279,64.9373,329200.0],["2005-06-02",64.8309,65.1794,64.5695,65.1406,253700.0],["2005-06-03",65.1503,65.5182,64.7921,65.0148,274200.0],["2005-06-06",65.0245,65.4601,64.8309,65.4407,259300.0],["2005-06-07",65.5375,65.8279,64.9761,65.0632,216500.0],["2005-06-08",65.0632,65.2471,64.25,64.279,203300.0],["2005-06-09",64.3565,65.4117,64.0274,65.1019,305800.0],["2005-06-10",65.0535,65.2955,64.9083,65.0341,149200.0],["2005-06-13",65.0535,65.3439,64.705,64.8405,213100.0],["2005-06-14",64.8406,65.1794,64.5695,64.889,158200.0],["2005-06-15",65.0535,65.0729,64.2694,64.4921,264300.0],["2005-06-16",64.5017,64.7921,64.2694,64.7631,201600.0],["2005-06-17",64.7631,65.0535,64.2307,65.0535,247800.0],["2005-06-20",64.9567,64.9567,64.037,64.3275,268100.0],["2005-06-21",64.2791,64.6179,63.5046,63.6208,381400.0],["2005-06-22",63.6983,64.0855,63.3594,63.766,264900.0],["2005-06-23",63.8434,63.8434,62.7786,62.827,601500.0],["2005-06-24",62.827,65.3439,62.8076,65.2955,1326000.0],["2005-06-27",65.0051,65.2955,64.8212,65.1503,522300.0],["2005-06-28",65.1503,66.8735,65.1503,66.8735,624400.0],["2005-06-29",66.7476,66.98,66.2926,66.8057,341900.0],["2005-06-30",67.0381,67.0865,66.1378,66.1474,324800.0],["2005-07-01",66.2152,67.2026,66.2152,67.2026,345100.0],["2005-07-05",66.9896,67.7544,66.9703,67.7157,395100.0],["2005-07-06",67.7641,67.8512,67.2123,67.3865,434900.0],["2005-07-07",66.312,67.948,66.2636,67.8512,411600.0],["2005-07-08",67.764,68.5288,67.3284,68.1513,652900.0],["2005-07-11",68.3449,69.6034,68.3449,69.4582,389600.0],["2005-07-12",69.4872,70.0777,69.2162,69.9035,300900.0],["2005-07-13",69.7002,69.9713,69.313,69.6905,301100.0],["2005-07-14",69.9325,70.6682,69.9325,70.31,432600.0],["2005-07-15",70.0681,70.9103,69.4195,69.6518,494000.0],["2005-07-18",69.6034,69.7583,69.1484,69.5937,502800.0],["2005-07-19",69.7002,70.3294,69.6905,70.281,592100.0],["2005-07-20",70.0874,71.3459,69.8164,71.2104,453100.0],["2005-07-21",71.0555,71.1523,70.3585,70.5617,741700.0],["2005-07-22",70.5908,70.5908,69.3904,70.01,717800.0],["2005-07-25",70.0874,70.281,69.1194,69.5937,519400.0],["2005-07-26",69.4582,69.6131,69.0613,69.4582,229400.0],["2005-07-27",69.313,69.6034,68.1804,68.8774,1209100.0],["2005-07-28",68.9645,69.5647,68.7322,69.2646,455200.0],["2005-07-29",69.1291,69.342,68.8386,69.0226,206900.0],["2005-08-01",69.1678,69.9422,69.0419,69.8164,275200.0],["2005-08-02",69.8164,70.6199,69.7002,70.3875,772300.0],["2005-08-03",70.1939,70.281,69.8938,70.0584,303000.0],["2005-08-04",70.068,70.1261,69.4678,69.4678,300600.0],["2005-08-05",69.4679,69.4775,68.403,68.7321,287600.0],["2005-08-08",68.7612,69.3904,67.9093,67.948,563200.0],["2005-08-09",68.1029,68.9548,68.1029,68.9354,604600.0],["2005-08-10",69.1775,70.0293,69.1775,69.2646,335900.0],["2005-08-11",69.2162,69.9132,69.0322,69.8841,183200.0],["2005-08-12",69.8745,69.8745,69.3711,69.6712,79200.0],["2005-08-15",69.7002,70.1552,69.2646,69.9809,186600.0],["2005-08-16",69.9615,69.9712,68.5385,68.6837,413000.0],["2005-08-17",68.7128,69.4872,68.4514,69.2452,279700.0],["2005-08-18",69.1193,69.1193,68.1803,68.3739,216200.0],["2005-08-19",68.3449,68.6837,68.2094,68.6063,86400.0],["2005-08-22",68.7322,69.3033,68.6353,68.9742,135400.0],["2005-08-23",68.8289,69.7195,68.8289,69.5163,147800.0],["2005-08-24",69.6518,69.9616,69.0806,69.3323,257700.0],["2005-08-25",69.342,70.0487,69.1097,69.768,269700.0],["2005-08-26",69.6034,69.7002,68.9548,69.5259,214900.0],["2005-08-29",69.5356,69.7002,69.1871,69.7002,219300.0],["2005-08-30",69.7002,69.7099,68.9935,69.7099,234300.0],["2005-08-31",69.555,70.2907,69.5356,70.2907,269800.0],["2005-09-01",70.6199,71.404,70.1842,71.2007,299200.0],["2005-09-02",71.2394,71.4427,70.765,71.1522,194700.0],["2005-09-06",71.3943,72.4495,71.1619,72.1978,243900.0],["2005-09-07",72.0526,72.0526,69.7099,71.6073,3303000.0],["2005-09-08",71.2491,71.2588,70.6779,70.7651,1051900.0],["2005-09-09",70.8134,70.9296,70.5908,70.8134,198200.0],["2005-09-12",70.8135,71.1716,70.6199,70.9684,205800.0],["2005-09-13",70.8425,70.8909,70.4069,70.6005,421000.0],["2005-09-14",70.7166,70.9296,70.039,70.2423,145800.0],["2005-09-15",70.2229,70.3488,69.6131,70.281,190600.0],["2005-09-16",70.281,71.6073,70.1552,71.4137,197600.0],["2005-09-19",71.2975,71.4911,70.7167,71.2201,177900.0],["2005-09-20",71.3459,72.0235,71.0748,71.1232,194300.0],["2005-09-21",71.0071,71.0071,69.5453,69.5453,200100.0],["2005-09-22",69.7002,69.7486,68.5192,69.6131,313400.0],["2005-09-23",69.3807,69.9422,68.887,69.7002,109900.0],["2005-09-26",69.7002,69.7002,68.7418,69.1484,405800.0],["2005-09-27",68.7322,69.0516,68.7031,68.8967,324200.0],["2005-09-28",69.071,69.7777,68.7322,68.7709,211800.0],["2005-09-29",68.7612,69.2162,67.7835,68.9742,299000.0],["2005-09-30",68.7322,70.4747,68.7322,70.1068,360500.0],["2005-10-03",69.9422,70.7554,69.9422,70.5715,304000.0],["2005-10-04",70.8134,70.8618,69.4098,69.4098,417100.0],["2005-10-05",69.4195,70.5811,69.2549,69.8841,390800.0],["2005-10-06",69.8745,70.1358,68.6644,68.9935,379000.0],["2005-10-07",69.2162,69.8938,69.2162,69.6034,162500.0],["2005-10-10",69.6518,70.1842,69.1387,69.1677,253700.0],["2005-10-11",69.4098,70.0874,68.2094,68.3256,926000.0],["2005-10-12",68.1319,68.6547,66.7766,66.9025,463700.0],["2005-10-13",66.8928,68.0061,66.4088,67.8028,415200.0],["2005-10-14",67.9867,69.2452,67.9867,69.2162,383600.0],["2005-10-17",69.9422,70.039,69.1387,69.4582,252900.0],["2005-10-18",69.6518,70.1649,69.1678,69.2452,297300.0],["2005-10-19",69.0516,70.9296,68.6837,70.6683,330200.0],["2005-10-20",70.6682,71.2491,69.797,70.281,346000.0],["2005-10-21",70.8328,71.3459,70.6198,71.0651,226300.0],["2005-10-24",71.1716,72.0235,70.3778,72.0138,3668400.0],["2005-10-25",72.1203,72.7592,70.5714,71.3556,1078500.0],["2005-10-26",71.1716,71.9267,70.6876,71.5879,257400.0],["2005-10-27",71.5879,72.2462,71.404,71.6266,368200.0],["2005-10-28",72.0235,72.6044,71.0748,72.6044,323500.0],["2005-10-31",72.7786,74.7825,72.7496,74.2985,754000.0],["2005-11-01",74.5405,75.6053,74.4243,75.0342,350800.0],["2005-11-02",75.0439,75.9732,75.0342,75.615,292200.0],["2005-11-03",75.7989,75.7989,73.0012,74.221,526900.0],["2005-11-04",74.2501,74.9083,73.282,74.9083,732600.0],["2005-11-07",74.9083,75.7022,74.9083,75.4311,269300.0],["2005-11-08",75.615,76.0894,75.3827,75.9248,311500.0],["2005-11-09",76.0603,76.9994,75.6634,76.6025,285800.0],["2005-11-10",76.6702,77.1446,76.0507,77.0381,312900.0],["2005-11-11",77.1058,77.5899,76.6315,77.5899,140800.0],["2005-11-14",77.4447,77.8706,77.1155,77.6867,344800.0],["2005-11-15",77.6867,78.0933,76.0216,76.5637,372400.0],["2005-11-16",76.6702,76.7477,75.799,76.4282,119800.0],["2005-11-17",76.8154,77.8996,76.6605,77.8996,365500.0],["2005-11-18",77.8996,78.6354,77.5996,78.4418,355000.0],["2005-11-21",78.6838,78.8677,78.0545,78.7031,196500.0],["2005-11-22",78.5579,80.1165,78.4127,79.4098,266400.0],["2005-11-23",79.4098,80.5424,79.3614,79.8551,281900.0],["2005-11-25",79.6712,80.3004,79.3227,80.1165,71800.0],["2005-11-28",80.1746,80.252,78.2385,78.3256,408100.0],["2005-11-29",78.5676,78.8967,77.4253,78.0932,234800.0],["2005-11-30",77.9868,78.5289,75.7215,76.3217,837100.0],["2005-12-01",76.9316,77.6576,76.041,76.8057,485600.0],["2005-12-02",76.7186,77.7448,76.4669,77.6286,290500.0],["2005-12-05",77.3091,77.5415,76.5928,77.406,167900.0],["2005-12-06",77.6479,78.6354,77.1542,77.3285,316200.0],["2005-12-07",77.2317,77.7544,76.8154,77.7448,379900.0],["2005-12-08",77.89,78.8096,77.6383,78.132,451200.0],["2005-12-09",78.0352,78.9742,77.7157,78.6838,202400.0],["2005-12-12",78.7128,79.2065,78.616,79.0904,387600.0],["2005-12-13",79.0903,79.7002,78.2675,79.2355,188800.0],["2005-12-14",79.2452,79.4873,78.3643,79.2162,226200.0],["2005-12-15",79.2259,79.2259,77.9965,78.829,363800.0],["2005-12-16",79.0129,79.1,78.0739,78.1223,531500.0],["2005-12-19",78.1126,78.2481,76.9413,77.2704,310800.0],["2005-12-20",77.2704,77.3962,77.009,77.1542,684900.0],["2005-12-21",77.5802,77.7157,77.1252,77.6092,256600.0],["2005-12-22",77.3285,77.7545,77.1639,77.3092,206500.0],["2005-12-23",77.4447,78.3159,77.2994,78.0545,131100.0],["2005-12-27",78.2965,78.6547,77.4059,77.4543,155300.0],["2005-12-28",77.5899,77.9771,77.2704,77.7835,167700.0],["2005-12-29",77.89,79.2936,77.7351,78.3159,337600.0],["2005-12-30",78.3546,78.3546,77.1059,77.6867,286300.0],["2006-01-03",78.1707,79.7971,77.0381,79.7971,704300.0],["2006-01-04",79.797,80.6005,79.6615,80.3488,455300.0],["2006-01-05",80.4553,80.4553,79.0129,79.7486,287800.0],["2006-01-06",80.1358,81.2298,80.1358,80.949,414200.0],["2006-01-09",80.8329,82.7303,80.8329,82.4302,379800.0],["2006-01-10",82.4108,82.6238,81.8784,82.4786,198300.0],["2006-01-11",82.4883,84.0952,82.4011,83.8339,435300.0],["2006-01-12",83.8629,84.4147,83.4176,84.3372,302200.0],["2006-01-13",84.3372,84.8987,84.134,84.4534,252300.0],["2006-01-17",84.2598,84.3373,82.8561,83.3692,379000.0],["2006-01-18",83.3789,83.6403,82.9045,83.3789,380300.0],["2006-01-19",83.5434,84.0275,83.3401,83.737,351700.0],["2006-01-20",83.6015,84.4631,82.6334,83.1078,449800.0],["2006-01-23",82.5754,83.9403,82.4399,83.224,237600.0],["2006-01-24",83.5918,84.7051,83.5434,83.9306,1448900.0],["2006-01-25",86.496,90.1165,86.3024,90.0488,1980300.0],["2006-01-26",90.0488,91.9462,90.0488,91.4428,817800.0],["2006-01-27",91.3847,91.3847,88.8097,88.9742,857700.0],["2006-01-30",88.9452,89.9326,88.8387,89.0807,689100.0],["2006-01-31",89.2066,90.6199,88.8774,89.8358,509600.0],["2006-02-01",89.7874,90.5522,88.8678,89.1291,550800.0],["2006-02-02",89.3518,89.7874,88.5289,88.9839,496000.0],["2006-02-03",88.9839,89.8068,88.1514,88.2482,384100.0],["2006-02-06",88.4805,89.4292,88.2482,89.3711,286800.0],["2006-02-07",89.6713,90.5135,87.9288,88.2385,300700.0],["2006-02-08",88.3547,88.5289,87.222,88.2869,275900.0],["2006-02-09",88.4999,89.6325,88.0062,88.2579,255800.0],["2006-02-10",88.2579,88.2579,86.5444,87.0672,260600.0],["2006-02-13",87.2995,87.7835,86.4573,86.951,285000.0],["2006-02-14",87.3673,88.6741,86.8348,88.1417,307700.0],["2006-02-15",88.2869,89.3615,88.0546,89.3518,246700.0],["2006-02-16",89.5357,91.6267,89.5357,91.1814,565200.0],["2006-02-17",91.2008,91.7138,90.9491,91.404,459500.0],["2006-02-21",91.617,92.3334,91.2395,91.6751,586400.0],["2006-02-22",92.3043,95.1214,92.3043,94.2889,868100.0],["2006-02-23",94.3857,95.7991,94.2211,95.3634,728400.0],["2006-02-24",95.4506,96.6993,95.4506,96.4864,858400.0],["2006-02-27",96.2928,98.1611,96.2443,97.5415,627300.0],["2006-02-28",97.4641,97.9675,94.405,95.286,1378900.0],["2006-03-01",95.286,96.9413,95.286,96.1475,534100.0],["2006-03-02",96.1476,97.4351,95.8281,97.2899,581400.0],["2006-03-03",97.0479,98.5387,96.9027,97.8997,620800.0],["2006-03-06",97.6577,97.7739,95.0343,95.2569,447700.0],["2006-03-07",95.2569,95.2569,92.9723,93.437,589500.0],["2006-03-08",93.3692,94.1727,92.4592,92.9626,565000.0],["2006-03-09",93.1756,93.9985,91.8203,91.9462,373000.0],["2006-03-10",92.1397,92.769,91.888,92.1591,506700.0],["2006-03-13",94.0468,95.6054,92.8368,94.8407,743500.0],["2006-03-14",95.6926,98.2192,95.5086,97.8029,1036000.0],["2006-03-15",97.9675,99.6616,97.9191,98.7903,1893700.0],["2006-03-16",98.8387,101.0169,98.1514,98.558,1043600.0],["2006-03-17",98.3547,100.5812,98.3063,99.8262,769400.0],["2006-03-20",100.8039,101.6461,99.0033,100.5425,857700.0],["2006-03-21",100.3876,100.7265,99.255,99.4777,436200.0],["2006-03-22",99.255,100.3683,98.7419,100.3102,321800.0],["2006-03-23",100.3102,100.3489,98.4321,98.7903,219900.0],["2006-03-24",98.742,100.6781,98.5774,100.62,309900.0],["2006-03-27",100.62,100.62,99.4873,100.0004,283900.0],["2006-03-28",100.4844,100.6587,98.0933,98.2095,870900.0],["2006-03-29",98.2095,102.5658,98.2095,102.0236,2565300.0],["2006-03-30",102.3334,105.1118,102.1979,102.7884,889300.0],["2006-03-31",102.8078,103.6113,102.1302,103.2047,620000.0],["2006-04-03",103.8823,104.0275,99.9907,100.3392,1238000.0],["2006-04-04",100.0488,102.0914,99.71,101.6945,564400.0],["2006-04-05",103.5822,103.8727,101.9753,103.3015,1453800.0],["2006-04-06",103.0982,103.2821,101.104,101.6461,501400.0],["2006-04-07",101.8881,101.9075,99.6616,99.71,663300.0],["2006-04-10",99.7778,100.4845,98.0546,99.5454,595600.0],["2006-04-11",99.5454,99.5454,97.3383,97.8707,1137000.0],["2006-04-12",96.0798,97.59,95.6442,97.2899,849300.0],["2006-04-13",97.0962,98.8872,97.0962,98.5774,467000.0],["2006-04-17",98.4999,99.1776,97.9578,98.8775,420800.0],["2006-04-18",99.1292,100.9685,99.0711,100.4844,464700.0],["2006-04-19",100.6394,100.7942,99.468,100.2812,525400.0],["2006-04-20",100.378,100.4748,99.468,100.2037,277200.0],["2006-04-21",100.5812,101.6461,98.7419,99.5261,549400.0],["2006-04-24",98.8872,98.9646,97.3576,98.7419,506000.0],["2006-04-25",98.5483,98.5483,97.5609,97.9191,428100.0],["2006-04-26",97.9191,100.3392,96.7961,99.9036,694900.0],["2006-04-27",99.6616,100.0391,98.345,99.3228,424100.0],["2006-04-28",98.984,98.984,97.6287,98.0643,709200.0],["2006-05-01",98.0643,98.6451,93.6403,94.3372,1133500.0],["2006-05-02",94.3566,95.4118,93.5628,95.2376,556800.0],["2006-05-03",95.0633,95.0633,92.4495,93.7951,814100.0],["2006-05-04",94.7245,95.3247,94.5115,94.8794,401500.0],["2006-05-05",95.5957,97.5319,95.5957,96.8542,418300.0],["2006-05-08",99.468,99.952,97.619,98.1417,605000.0],["2006-05-09",97.7158,98.9162,97.1543,98.2386,440400.0],["2006-05-10",98.2579,98.5483,97.2899,98.0643,936100.0],["2006-05-11",98.0643,98.7323,95.0537,95.3538,462700.0],["2006-05-12",94.1921,94.8794,91.9365,91.9849,670400.0],["2006-05-15",91.5299,92.0139,90.9491,91.0265,615500.0],["2006-05-16",91.0265,91.9558,89.3421,89.497,932300.0],["2006-05-17",88.5773,88.5773,87.1833,87.193,1095700.0],["2006-05-18",87.9384,88.3643,86.3895,86.6412,729700.0],["2006-05-19",86.6412,88.7709,86.3218,87.6964,606900.0],["2006-05-22",87.3092,87.4737,85.4408,85.7119,699200.0],["2006-05-23",87.1252,88.8194,86.9316,86.9316,824000.0],["2006-05-24",86.9316,87.3189,84.6276,85.9152,678900.0],["2006-05-25",86.8832,87.2801,85.8861,86.496,480000.0],["2006-05-26",87.2898,89.0323,87.1737,88.9936,511900.0],["2006-05-30",88.2578,88.6644,86.8542,87.193,418600.0],["2006-05-31",87.4157,87.9481,86.9897,87.3189,404000.0],["2006-06-01",87.1252,88.2482,86.5444,87.8513,375300.0],["2006-06-02",88.8193,89.0613,87.677,87.7351,272400.0],["2006-06-05",87.7351,87.9384,84.9762,84.9955,387400.0],["2006-06-06",85.1601,85.6538,83.9307,84.9955,361700.0],["2006-06-07",84.9955,87.2608,84.9374,86.5444,655400.0],["2006-06-08",86.5541,86.9994,84.7632,86.4476,439000.0],["2006-06-09",86.6896,87.8997,86.6412,87.5222,494300.0],["2006-06-12",87.7158,88.0739,83.737,83.9597,566600.0],["2006-06-13",83.9887,85.8184,81.3943,82.1785,619400.0],["2006-06-14",82.527,83.1175,79.3808,80.4747,760300.0],["2006-06-15",81.2491,83.9307,80.9974,83.4757,785800.0],["2006-06-16",83.3788,83.7177,82.1881,83.0207,248600.0],["2006-06-19",83.3498,83.7371,81.375,81.4621,388300.0],["2006-06-20",81.4718,82.9626,81.4524,82.3237,823500.0],["2006-06-21",82.2849,84.3082,82.2849,83.4079,349900.0],["2006-06-22",83.4079,83.4079,81.8978,82.285,304400.0],["2006-06-23",82.043,82.8658,81.5299,81.9945,503200.0],["2006-06-26",82.0914,82.2366,80.7458,81.3169,3736000.0],["2006-06-27",81.3169,81.5783,79.981,80.252,741300.0],["2006-06-28",80.4456,80.7361,78.9548,80.0584,377900.0],["2006-06-29",80.3004,83.3789,80.1456,83.3789,542000.0],["2006-06-30",83.3982,84.6664,83.0207,84.1146,538000.0],["2006-07-03",84.6083,84.9665,83.8726,84.9665,99100.0],["2006-07-05",84.7245,84.7245,82.6819,83.4563,579100.0],["2006-07-06",83.6983,84.2017,83.1562,84.1146,438800.0],["2006-07-07",84.2792,84.4341,82.9432,83.0981,529600.0],["2006-07-10",83.2917,84.2114,83.2627,84.0081,457600.0],["2006-07-11",83.9307,86.1281,83.3789,86.0023,755700.0],["2006-07-12",85.5279,87.0091,85.3053,86.1572,801600.0],["2006-07-13",85.8184,85.8377,83.737,84.2211,566600.0],["2006-07-14",84.2211,84.5115,82.4786,83.3982,474700.0],["2006-07-17",83.1562,83.979,82.2462,82.4882,512500.0],["2006-07-18",82.5851,82.9916,81.3169,81.8687,378200.0],["2006-07-19",81.8687,87.677,81.8687,86.6315,833000.0],["2006-07-20",86.3992,87.0284,84.6664,84.9665,435100.0],["2006-07-21",84.9665,84.9665,82.343,82.4205,499200.0],["2006-07-24",82.5269,84.4727,82.5269,84.1823,484600.0],["2006-07-25",83.9403,84.6857,82.9239,83.9984,943300.0],["2006-07-26",84.0081,87.9965,83.9984,87.7739,870700.0],["2006-07-27",87.8029,89.013,86.3605,86.9026,1022300.0],["2006-07-28",87.0284,89.2743,86.8155,88.345,677400.0],["2006-07-31",88.103,88.7903,87.2608,88.6257,462300.0],["2006-08-01",88.6257,88.6257,86.8832,87.164,465300.0],["2006-08-02",87.7061,88.1514,86.8542,87.2608,835400.0],["2006-08-03",87.0188,88.9646,86.7283,88.2579,264800.0],["2006-08-04",89.4583,90.9975,88.7032,88.8581,541400.0],["2006-08-07",88.5096,88.558,87.3189,87.5899,428400.0],["2006-08-08",87.5996,89.255,87.3769,87.9094,366600.0],["2006-08-09",88.8194,89.3518,87.4834,87.5899,342300.0],["2006-08-10",87.3963,88.6741,86.7574,88.4611,298900.0],["2006-08-11",88.4612,88.6354,87.164,87.619,241000.0],["2006-08-14",88.4321,89.7971,87.4641,88.0255,409400.0],["2006-08-15",89.2549,91.0265,89.0613,90.8813,394600.0],["2006-08-16",91.7235,92.9239,91.3073,92.7497,322800.0],["2006-08-17",92.7497,93.3595,92.256,92.8368,193400.0],["2006-08-18",92.9336,93.1272,91.83,92.8755,158000.0],["2006-08-21",92.8852,92.8852,91.6752,92.1011,387800.0],["2006-08-22",92.1011,93.6113,91.4428,92.1011,260600.0],["2006-08-23",91.9462,92.8077,91.375,91.5977,132700.0],["2006-08-24",91.9655,92.043,90.0778,90.8426,175900.0],["2006-08-25",90.649,90.6587,89.526,89.739,168400.0],["2006-08-28",89.981,91.6267,89.5067,90.8716,216300.0],["2006-08-29",90.6296,90.92,89.0614,90.4263,177800.0],["2006-08-30",90.6393,91.1524,90.1165,90.2037,182400.0],["2006-08-31",90.4457,90.5134,89.526,89.5744,290100.0],["2006-09-01",89.8648,90.0585,89.4776,89.981,156300.0],["2006-09-05",90.407,90.5135,90.0391,90.3392,190700.0],["2006-09-06",90.2424,90.678,89.7293,90.0197,198600.0],["2006-09-07",89.7777,89.8552,88.8193,89.3034,207600.0],["2006-09-08",89.739,90.9297,89.0226,90.7071,209400.0],["2006-09-11",90.465,91.4815,90.465,90.7651,280600.0],["2006-09-12",91.2395,92.4786,91.0265,92.0236,374000.0],["2006-09-13",92.1011,93.9017,91.83,93.5144,324400.0],["2006-09-14",93.3208,94.1243,92.498,93.6112,1896200.0],["2006-09-15",94.3857,96.0701,94.0856,95.6345,1148000.0],["2006-09-18",95.5958,95.7991,94.0178,94.4341,278200.0],["2006-09-19",94.5309,94.5309,93.224,94.0469,476800.0],["2006-09-20",94.9665,95.3828,94.134,94.7342,598200.0],["2006-09-21",94.4825,95.7313,94.3566,94.7632,550500.0],["2006-09-22",94.6277,95.2376,94.1533,94.9665,440800.0],["2006-09-25",94.9665,96.2831,94.8019,95.8475,457900.0],["2006-09-26",95.5473,96.8833,95.4118,96.7574,567000.0],["2006-09-27",96.8058,98.558,96.7962,97.0963,281400.0],["2006-09-28",97.3383,97.7158,96.5735,97.0285,280200.0],["2006-09-29",97.5319,97.9675,96.8059,96.9123,246000.0],["2006-10-02",96.709,97.2899,95.286,95.5474,528500.0],["2006-10-03",95.3538,96.3993,94.9472,96.012,333700.0],["2006-10-04",95.3538,98.287,94.7052,97.9772,527500.0],["2006-10-05",97.8417,98.0159,97.0575,97.7933,328900.0],["2006-10-06",97.7739,97.7739,96.6412,96.951,171100.0],["2006-10-09",96.709,98.3063,96.3121,98.0353,284000.0],["2006-10-10",98.0353,99.6132,97.619,97.9966,364800.0],["2006-10-11",97.7739,97.7739,94.8697,95.1408,881900.0],["2006-10-12",95.741,96.6122,95.4602,95.6441,418500.0],["2006-10-13",95.2569,96.0217,95.0633,95.528,350100.0],["2006-10-16",95.3538,95.3538,93.2627,93.5144,772600.0],["2006-10-17",93.5048,93.5241,91.7235,92.2172,702800.0],["2006-10-18",92.74,92.9239,91.2104,91.2879,475700.0],["2006-10-19",90.9975,91.1524,89.3808,89.7196,550400.0],["2006-10-20",89.9133,90.6103,89.1485,90.5135,519600.0],["2006-10-23",90.0294,91.4815,90.0294,91.4815,507700.0],["2006-10-24",91.3847,92.1785,91.1911,91.83,401800.0],["2006-10-25",91.8397,95.4893,91.5105,95.3441,1126100.0],["2006-10-26",96.5638,97.6771,96.2153,96.922,876900.0],["2006-10-27",97.0478,97.7545,96.4767,96.7187,385300.0],["2006-10-30",96.0314,97.6287,96.0314,96.951,252700.0],["2006-10-31",96.9994,97.7061,96.8058,96.9413,244000.0],["2006-11-01",97.7255,98.7322,96.5154,96.8058,596700.0],["2006-11-02",96.8252,97.0091,94.7342,96.5154,536000.0],["2006-11-03",96.5929,97.4448,95.3634,96.2734,251000.0],["2006-11-06",96.7961,98.4322,96.5638,98.1127,324200.0],["2006-11-07",98.2966,99.1872,98.0933,98.7419,252600.0],["2006-11-08",98.5483,99.3131,98.2095,98.8484,270900.0],["2006-11-09",99.042,99.042,96.9026,97.0478,352700.0],["2006-11-10",96.951,97.8707,96.8058,97.7642,106600.0],["2006-11-13",97.5706,98.7323,97.2028,98.4419,291000.0],["2006-11-14",98.6839,99.3422,97.861,99.2454,233200.0],["2006-11-15",99.1292,100.3586,99.0033,99.9133,194900.0],["2006-11-16",100.5813,101.7817,100.5813,101.5106,444800.0],["2006-11-17",100.8717,101.8397,100.0779,100.5329,251500.0],["2006-11-20",100.7458,101.3073,99.7778,100.3102,303500.0],["2006-11-21",100.5909,100.862,99.8552,100.194,166100.0],["2006-11-22",99.9036,101.9462,99.8746,101.7719,249900.0],["2006-11-24",100.8716,101.3847,100.5812,101.1814,43400.0],["2006-11-27",100.5038,100.7071,97.8126,97.8804,353500.0],["2006-11-28",97.7739,99.1776,97.6674,98.6645,336800.0],["2006-11-29",99.226,99.7681,98.4999,98.9646,244900.0],["2006-11-30",99.3228,99.7003,97.8997,98.8484,238000.0],["2006-12-01",98.8581,98.9839,97.0381,97.9191,235400.0],["2006-12-04",97.9675,99.7971,97.9675,99.7971,315400.0],["2006-12-05",99.8939,101.2395,99.8165,100.5038,288800.0],["2006-12-06",100.2618,100.7265,99.9423,100.5425,143000.0],["2006-12-07",100.7749,101.2105,100.0198,100.194,154000.0],["2006-12-08",99.952,100.6296,99.2453,99.3324,213500.0],["2006-12-11",99.6035,100.4845,98.8968,99.9133,219600.0],["2006-12-12",99.71,99.71,98.4515,99.5454,167600.0],["2006-12-13",99.71,100.6974,99.71,100.4747,284600.0],["2006-12-14",100.407,101.1427,100.0875,101.075,224500.0],["2006-12-15",101.9269,102.5851,101.3654,101.6655,340300.0],["2006-12-18",101.6655,102.1011,101.2105,101.4622,203900.0],["2006-12-19",101.4622,101.7139,100.6587,101.3557,209000.0],["2006-12-20",100.9201,101.6268,100.4651,100.5425,128500.0],["2006-12-21",100.3876,101.3654,99.8068,100.1263,191500.0],["2006-12-22",100.0004,100.3489,98.8872,99.1098,153700.0],["2006-12-26",99.9036,100.2521,99.439,99.5551,163300.0],["2006-12-27",99.7584,101.9462,99.7584,101.8107,214400.0],["2006-12-28",101.8978,102.2754,101.4525,101.6461,110300.0],["2006-12-29",101.6461,102.0817,101.4815,101.7719,176600.0],["2007-01-03",102.6819,103.5338,101.5396,102.498,326100.0],["2007-01-04",102.0624,102.6432,100.4264,101.3848,394000.0],["2007-01-05",101.3847,101.6558,100.0778,100.5715,178700.0],["2007-01-08",100.5715,102.1592,100.2327,101.8978,224100.0],["2007-01-09",101.8978,103.4467,101.8978,102.8852,270100.0],["2007-01-10",102.8852,103.4951,102.1882,103.3596,284700.0],["2007-01-11",103.3596,104.5213,103.2628,104.2502,263500.0],["2007-01-12",104.4341,106.9317,104.2405,105.5183,568800.0],["2007-01-16",105.8571,106.0024,104.8891,105.1021,253400.0],["2007-01-17",105.1021,106.9511,105.1021,105.8088,217700.0],["2007-01-18",105.7216,106.2541,104.0759,104.3276,140000.0],["2007-01-19",104.4632,105.6926,104.2405,105.0053,186800.0],["2007-01-22",104.6955,104.9375,102.982,104.376,229300.0],["2007-01-23",104.376,105.1505,104.1824,104.9859,257900.0],["2007-01-24",106.4864,108.9162,105.8765,107.3092,663000.0],["2007-01-25",108.8581,109.6326,105.7797,106.5638,604200.0],["2007-01-26",106.3703,107.0866,105.5087,106.7091,400200.0],["2007-01-29",106.9511,107.1447,105.8669,106.1282,195500.0],["2007-01-30",103.0595,106.9511,103.0595,106.8349,256800.0],["2007-01-31",106.5929,107.8417,105.9249,107.8417,355300.0],["2007-02-01",110.3587,111.4623,108.1999,109.7972,481100.0],["2007-02-02",109.7972,109.9424,109.0227,109.3131,191500.0],["2007-02-05",109.1195,110.0779,109.1195,109.4486,280300.0],["2007-02-06",109.3906,110.3103,109.2744,109.9618,182300.0],["2007-02-07",109.8746,111.4719,109.8746,111.2976,484600.0],["2007-02-08",111.0072,111.0072,109.7391,109.8456,274300.0],["2007-02-09",109.3906,110.2135,107.3577,108.3741,379200.0],["2007-02-12",108.4419,108.9259,107.7739,108.7904,362900.0],["2007-02-13",108.6258,110.6491,108.4806,109.7778,403100.0],["2007-02-14",111.3267,114.8988,111.2396,114.4729,758200.0],["2007-02-15",114.4729,115.954,113.9211,114.0566,412500.0],["2007-02-16",113.65,114.1244,112.7788,113.1757,210200.0],["2007-02-20",113.5048,114.5793,112.7691,114.1824,219200.0],["2007-02-21",114.1922,114.6375,113.2628,113.9889,290900.0],["2007-02-22",114.3277,114.9472,112.924,113.6597,290900.0],["2007-02-23",113.8437,114.1244,111.6171,112.1012,428800.0],["2007-02-26",113.7468,114.4148,111.6461,112.682,425700.0],["2007-02-27",108.4709,112.6626,107.9385,108.9743,1029200.0],["2007-02-28",109.1969,110.194,107.4544,109.8649,597500.0],["2007-03-01",109.3906,109.4003,106.2444,107.5513,673500.0],["2007-03-02",107.4932,107.4932,103.5241,103.7855,718800.0],["2007-03-05",102.5658,103.3402,101.7623,102.0721,596100.0],["2007-03-06",103.3402,105.4699,103.2434,104.9762,484400.0],["2007-03-07",104.9762,106.0604,103.4273,103.7371,493500.0],["2007-03-08",104.56,106.1863,104.4341,104.6858,294900.0],["2007-03-09",105.5571,106.0701,104.1437,104.7633,243300.0],["2007-03-12",104.6471,104.7149,103.5822,104.4438,217700.0],["2007-03-13",104.4438,104.5019,100.5329,100.6393,463500.0],["2007-03-14",100.9685,103.0595,99.71,102.7981,430000.0],["2007-03-15",102.3721,104.2502,101.5686,102.1301,461900.0],["2007-03-16",102.314,102.314,100.2424,100.6974,328100.0],["2007-03-19",101.1718,102.6045,101.1718,102.1592,317400.0],["2007-03-20",102.1592,103.0595,102.0527,102.498,233900.0],["2007-03-21",102.9239,106.0992,102.8659,105.7313,455200.0],["2007-03-22",106.2734,106.3993,104.7439,105.1118,329300.0],["2007-03-23",105.1408,106.2057,104.7245,105.7894,289000.0],["2007-03-26",105.7894,106.0024,104.2018,105.1989,217100.0],["2007-03-27",104.7149,106.0024,104.0179,104.3664,317900.0],["2007-03-28",103.863,104.0082,102.5561,102.9046,263200.0],["2007-03-29",103.5919,104.3083,102.527,103.4757,343100.0],["2007-03-30",103.7274,105.0246,103.0207,104.8891,442100.0],["2007-04-02",105.4409,105.5668,103.2918,105.1699,284100.0],["2007-04-03",105.7119,107.0285,105.7119,106.6606,377300.0],["2007-04-04",106.7671,108.045,106.2444,107.8514,453300.0],["2007-04-05",107.9385,108.5774,107.0672,108.5193,437400.0],["2007-04-09",108.5677,109.0227,107.5803,108.4709,360300.0],["2007-04-10",108.5677,108.8291,107.6384,107.8417,330600.0],["2007-04-11",108.8097,108.8097,106.4864,107.0285,259900.0],["2007-04-12",106.7768,107.5706,105.5861,107.3673,179900.0],["2007-04-13",107.9385,108.5677,107.7062,108.5097,190300.0],["2007-04-16",109.4777,110.7072,109.0905,109.7972,337700.0],["2007-04-17",109.8262,110.9008,109.8262,109.9811,143200.0],["2007-04-18",109.9811,111.9172,109.923,110.9201,180800.0],["2007-04-19",110.9298,110.9685,109.7875,110.0392,214500.0],["2007-04-20",106.8543,111.2299,106.8543,110.6491,366300.0],["2007-04-23",110.3586,114.9085,110.3586,113.3596,638100.0],["2007-04-24",113.5532,113.9114,112.2851,113.5048,421800.0],["2007-04-25",113.5049,115.1022,111.4913,114.7246,690400.0],["2007-04-26",115.1989,115.5184,114.3277,115.1408,447600.0],["2007-04-27",115.1409,115.3538,114.2406,115.0634,369500.0],["2007-04-30",115.3054,115.6249,113.8436,113.8727,367800.0],["2007-05-01",114.0663,115.0925,113.2725,114.2503,288000.0],["2007-05-02",114.6956,119.4875,114.6956,118.5968,1010400.0],["2007-05-03",118.4516,121.8688,118.4516,120.0199,726500.0],["2007-05-04",120.4361,120.9976,119.0518,120.1264,285100.0],["2007-05-07",120.62,121.3074,118.9163,120.0392,289400.0],["2007-05-08",120.0489,120.0489,117.3286,118.984,320900.0],["2007-05-09",118.5871,120.6297,118.3451,120.0779,334700.0],["2007-05-10",120.0876,120.3103,117.5997,117.9869,366400.0],["2007-05-11",118.1031,119.1196,117.8901,118.4806,230600.0],["2007-05-14",118.4903,118.6839,116.651,117.4061,221600.0],["2007-05-15",117.6965,118.1031,116.1767,116.5639,215000.0],["2007-05-16",116.5639,117.4351,115.6829,116.3219,223800.0],["2007-05-17",116.409,117.6094,116.409,117.0866,288700.0],["2007-05-18",117.1448,118.3355,116.6414,118.0451,310500.0],["2007-05-21",117.8708,121.288,117.8321,120.32,424400.0],["2007-05-22",120.4458,121.3074,120.0876,120.6684,315900.0],["2007-05-23",120.8621,122.2174,120.6781,120.7265,163300.0],["2007-05-24",121.7527,124.5988,120.0489,120.7846,464400.0],["2007-05-25",122.3722,127.6288,121.9269,123.5436,756100.0],["2007-05-29",123.5533,126.8544,122.8756,123.5146,388000.0],["2007-05-30",122.4013,124.076,121.1719,123.9889,296300.0],["2007-05-31",125.5862,127.29,124.9376,126.0412,420300.0],["2007-06-01",127.0092,127.3481,125.3635,126.622,454800.0],["2007-06-04",126.622,126.864,125.199,125.8863,296800.0],["2007-06-05",124.9957,126.3897,124.744,126.2638,277400.0],["2007-06-06",125.7507,125.7604,123.5533,124.9182,390500.0],["2007-06-07",125.683,126.0605,121.6462,122.0721,558200.0],["2007-06-08",122.0722,123.379,119.7972,123.0112,462500.0],["2007-06-11",122.4594,123.8243,121.8205,123.4855,247600.0],["2007-06-12",123.4855,123.6598,121.7043,121.8979,283000.0],["2007-06-13",122.2174,122.6046,120.7846,122.5271,295800.0],["2007-06-14",121.4042,123.4855,121.4042,122.7498,161500.0],["2007-06-15",122.7498,123.7566,120.8137,121.3171,476600.0],["2007-06-18",121.4913,122.895,121.2687,122.1689,308700.0],["2007-06-19",122.5174,125.712,122.5174,123.7372,327200.0],["2007-06-20",125.6056,126.2155,122.7982,123.0402,333200.0],["2007-06-21",122.9434,123.4274,120.9589,122.44,233300.0],["2007-06-22",122.44,124.0082,121.2105,121.8204,349700.0],["2007-06-25",121.8204,124.0179,120.5523,121.5203,411000.0],["2007-06-26",122.4594,123.592,122.1012,122.1786,443700.0],["2007-06-27",122.0334,124.0857,120.8137,123.8534,420200.0],["2007-06-28",124.1728,125.257,123.2241,124.8795,338800.0],["2007-06-29",125.1119,125.8863,123.9308,124.6472,386200.0],["2007-07-02",125.0441,126.7575,124.8408,126.6317,297200.0],["2007-07-03",127.4061,129.7101,127.1738,128.3355,260800.0],["2007-07-05",128.7517,130.5136,128.7517,128.9647,218700.0],["2007-07-06",128.9647,130.4845,128.2773,130.136,145000.0],["2007-07-09",130.6879,130.7072,127.0383,128.0354,260000.0],["2007-07-10",127.4448,127.4448,125.6539,126.0121,272100.0],["2007-07-11",126.5736,127.0576,125.3151,126.2057,194200.0],["2007-07-12",126.2348,127.3577,126.0992,126.835,298500.0],["2007-07-13",126.1864,128.3161,125.7992,127.2319,365500.0],["2007-07-16",127.2997,129.3616,127.2997,128.8679,276200.0],["2007-07-17",127.0092,128.1419,126.109,127.8902,657600.0],["2007-07-18",126.7672,127.1254,122.7595,124.8892,610200.0],["2007-07-19",125.0828,126.2832,122.895,123.9599,299000.0],["2007-07-20",123.7953,124.1728,121.2686,122.5949,459300.0],["2007-07-23",122.9047,123.6017,122.0431,122.9434,528800.0],["2007-07-24",122.9337,123.0789,113.7178,115.1989,1203000.0],["2007-07-25",118.3354,119.8456,106.6897,118.0063,1972700.0],["2007-07-26",118.8291,119.2164,112.3431,115.228,1365500.0],["2007-07-27",115.1409,120.3006,114.6762,118.5968,1024100.0],["2007-07-30",120.1263,122.4013,118.1612,121.2106,741500.0],["2007-07-31",122.1689,124.3084,109.3906,109.3906,971100.0],["2007-08-01",112.2948,118.2193,111.985,114.8214,1504700.0],["2007-08-02",115.4893,117.6965,114.3664,115.7314,751000.0],["2007-08-03",116.167,116.5252,111.0363,111.3364,544400.0],["2007-08-06",111.3267,112.4109,107.1447,111.7623,1162300.0],["2007-08-07",111.2202,115.5474,110.4942,114.2793,905400.0],["2007-08-08",115.6539,119.7875,112.4496,113.4371,828700.0],["2007-08-09",110.2618,111.6074,104.3567,105.4893,1380200.0],["2007-08-10",97.0672,107.0575,95.5183,105.8475,2207800.0],["2007-08-13",106.8059,108.1708,103.5145,105.7216,684000.0],["2007-08-14",106.1282,106.7187,101.1621,102.1689,970900.0],["2007-08-15",101.7429,105.4603,100.7361,101.0266,710700.0],["2007-08-16",100.6684,102.2173,96.2347,101.3944,1046700.0],["2007-08-17",104.56,105.7216,102.0043,104.618,638200.0],["2007-08-20",104.5503,104.7342,100.9394,103.5628,460500.0],["2007-08-21",102.74,107.1253,101.8881,106.3218,458600.0],["2007-08-22",106.7478,108.6355,106.5445,107.832,313300.0],["2007-08-23",108.5387,109.4293,105.315,106.7671,349900.0],["2007-08-24",105.8087,110.407,105.7216,109.8649,439700.0],["2007-08-27",109.8746,109.8746,107.803,108.9937,341200.0],["2007-08-28",108.0837,108.4032,104.7633,105.5474,379500.0],["2007-08-29",107.1253,108.5677,105.1021,107.7933,273800.0],["2007-08-30",106.2831,110.8717,105.983,108.4225,330400.0],["2007-08-31",110.2134,111.3267,108.6742,109.6326,318100.0],["2007-09-04",110.4651,112.5755,109.4293,111.4138,344700.0],["2007-09-05",110.3586,110.862,108.2096,110.4845,237100.0],["2007-09-06",110.3586,111.1718,109.2357,110.3683,297400.0],["2007-09-07",108.0353,110.4748,108.0353,109.2744,394500.0],["2007-09-10",110.1457,110.6974,104.5503,107.135,508700.0],["2007-09-11",108.4225,111.4622,107.4254,111.2009,466200.0],["2007-09-12",110.3587,110.8427,108.0643,109.197,320900.0],["2007-09-13",110.2618,111.1912,109.1583,110.3683,446100.0],["2007-09-14",109.4003,111.9269,108.9065,111.0169,282800.0],["2007-09-17",110.3877,111.1815,109.681,110.6006,334600.0],["2007-09-18",111.0459,115.1795,110.0004,114.1921,532400.0],["2007-09-19",114.8214,117.1447,114.8214,116.5736,394900.0],["2007-09-20",116.6801,117.0479,114.4342,115.2764,251400.0],["2007-09-21",115.8378,116.3896,115.3538,115.8282,268700.0],["2007-09-24",115.3151,119.7004,115.3151,118.2483,459200.0],["2007-09-25",116.8446,118.4226,115.6249,116.0024,548700.0],["2007-09-26",116.2251,120.6007,116.2251,120.3006,520500.0],["2007-09-27",121.0073,122.7982,120.7362,122.7595,443800.0],["2007-09-28",122.9434,123.7082,121.8882,123.4371,304800.0],["2007-10-01",123.0305,125.9637,122.2464,124.9182,531900.0],["2007-10-02",125.3635,126.1283,124.744,125.7024,300200.0],["2007-10-03",125.6733,125.8476,123.9115,124.1728,592900.0],["2007-10-04",124.7827,125.5475,124.0083,125.2571,919400.0],["2007-10-05",126.7188,127.7836,125.6926,127.3771,358300.0],["2007-10-08",127.3771,127.3771,125.7411,126.2735,207400.0],["2007-10-09",126.8157,128.3937,125.6928,128.2968,275900.0],["2007-10-10",127.6288,128.229,126.8834,127.9386,110300.0],["2007-10-11",127.987,129.6423,124.7343,126.593,290200.0],["2007-10-12",125.7701,132.1012,125.3635,130.6104,643200.0],["2007-10-15",131.6559,132.1496,125.6539,128.1612,317400.0],["2007-10-16",127.2707,128.7518,126.109,127.5611,247100.0],["2007-10-17",130.0877,130.0877,126.5736,127.4255,282300.0],["2007-10-18",127.1448,128.9744,126.3316,127.9193,160100.0],["2007-10-19",127.7934,128.4613,123.1757,124.4536,297600.0],["2007-10-22",123.9115,126.0509,123.0983,123.6598,526300.0],["2007-10-23",126.1961,128.1903,123.7179,127.2997,326100.0],["2007-10-24",127.1448,130.6879,119.652,122.6143,1098900.0],["2007-10-25",123.9115,125.5668,121.0654,122.9821,316700.0],["2007-10-26",123.379,125.3151,122.4497,124.7634,289500.0],["2007-10-29",124.6472,126.6898,123.4855,125.9928,274600.0],["2007-10-30",125.4894,126.5349,123.863,124.9085,199600.0],["2007-10-31",126.2154,128.6162,126.0024,127.348,617600.0],["2007-11-01",125.4604,125.8573,122.4303,124.0664,346400.0],["2007-11-02",124.047,125.5475,119.3519,121.9366,522600.0],["2007-11-05",119.0809,121.6656,118.6936,120.8718,315600.0],["2007-11-06",121.4913,122.4594,119.0324,122.3141,254000.0],["2007-11-07",120.9976,121.53,114.8504,115.5378,595300.0],["2007-11-08",117.0576,119.6036,115.0344,118.4806,517900.0],["2007-11-09",118.1031,119.8263,113.8921,116.7188,561500.0],["2007-11-12",116.6704,118.6742,113.6403,114.8988,421500.0],["2007-11-13",114.7052,121.4526,114.7052,121.2977,393800.0],["2007-11-14",127.048,127.9386,122.4594,122.9724,581200.0],["2007-11-15",123.5727,123.8727,119.3035,120.6201,369300.0],["2007-11-16",120.8621,121.3074,118.1225,120.5717,280200.0],["2007-11-19",119.5552,119.5552,114.5019,115.712,355000.0],["2007-11-20",115.6345,119.1099,112.1786,115.1311,366000.0],["2007-11-21",113.408,116.7962,110.9104,113.9695,362900.0],["2007-11-23",114.9182,117.0576,114.3374,116.2928,108200.0],["2007-11-26",115.8379,118.1612,112.9724,113.1176,278500.0],["2007-11-27",113.1176,115.6442,110.5039,115.1989,488900.0],["2007-11-28",115.1989,119.8359,115.1989,119.0809,580200.0],["2007-11-29",119.0518,119.2067,115.1892,117.135,425200.0],["2007-11-30",119.3035,121.4429,118.5581,120.2812,368700.0],["2007-12-03",119.5552,121.2396,118.1805,119.6423,256100.0],["2007-12-04",119.5939,120.2716,117.3577,118.9453,316700.0],["2007-12-05",121.2977,122.682,118.4807,122.4594,428700.0],["2007-12-06",120.9685,123.805,120.107,123.6501,441100.0],["2007-12-07",123.1467,125.4604,122.2464,124.8892,372800.0],["2007-12-10",125.8476,128.3258,124.8795,126.0412,492100.0],["2007-12-11",126.8157,127.1545,119.3616,120.4846,637300.0],["2007-12-12",123.1564,124.2309,118.8098,120.9492,502100.0],["2007-12-13",119.0712,121.4623,117.077,120.1651,274400.0],["2007-12-14",119.3132,121.2396,118.471,118.8098,316100.0],["2007-12-17",118.3645,118.8001,113.0886,113.9986,477500.0],["2007-12-18",114.4535,116.4284,111.6462,114.8408,588100.0],["2007-12-19",116.1476,116.1476,112.4206,115.0731,559600.0],["2007-12-20",114.8698,115.8766,112.6045,112.6336,412000.0],["2007-12-21",113.7662,118.8679,113.7662,117.2028,453500.0],["2007-12-24",118.1321,118.7807,115.3538,117.2705,146800.0],["2007-12-26",116.8253,117.106,114.8891,116.8156,173500.0],["2007-12-27",116.651,116.651,113.9404,114.9182,306900.0],["2007-12-28",114.7633,115.6733,111.3364,111.8107,348300.0],["2007-12-31",111.9075,115.1409,111.3267,113.7081,215400.0],["2008-01-02",114.1147,114.5794,108.3838,108.7323,643900.0],["2008-01-03",109.0518,111.1621,106.7381,106.9704,530700.0],["2008-01-04",106.1669,106.6413,102.6142,103.0304,671600.0],["2008-01-07",104.3567,105.073,100.5716,102.4302,760300.0],["2008-01-08",102.8755,103.2144,98.0159,98.1321,1358500.0],["2008-01-09",96.0991,100.7748,96.0991,100.4651,947400.0],["2008-01-10",99.7003,105.3441,99.2163,103.5822,647100.0],["2008-01-11",102.4205,102.4205,96.4476,98.5096,1130400.0],["2008-01-14",98.9549,99.3905,97.7836,98.771,536100.0],["2008-01-15",97.8223,97.8223,90.6587,93.8242,1347600.0],["2008-01-16",93.9694,94.6664,88.1998,89.8358,1964100.0],["2008-01-17",89.8842,90.4263,83.2723,84.6857,1798900.0],["2008-01-18",85.073,89.3421,84.1146,87.7158,1655100.0],["2008-01-22",86.5154,90.9975,84.2211,90.9975,1305300.0],["2008-01-23",88.8193,94.6761,87.406,93.0207,1556000.0],["2008-01-24",93.4854,102.3625,93.4757,102.3625,1344700.0],["2008-01-25",100.6781,101.6171,91.9365,92.7206,1195300.0],["2008-01-28",93.6596,95.0343,91.2976,95.0149,548500.0],["2008-01-29",95.2279,97.2124,93.0691,96.9607,693800.0],["2008-01-30",94.5987,96.1282,92.1882,94.376,1510400.0],["2008-01-31",91.2008,95.8184,90.3392,95.2473,1124700.0],["2008-02-01",95.741,100.1456,94.9375,100.1456,698000.0],["2008-02-04",100.194,101.1621,97.8901,99.6132,628800.0],["2008-02-05",97.0382,98.6935,95.2666,95.2666,717800.0],["2008-02-06",95.2763,95.6635,93.0207,93.5144,995500.0],["2008-02-07",93.2724,96.8446,91.5783,96.6219,895300.0],["2008-02-08",96.3412,96.3605,94.0372,95.6055,475900.0],["2008-02-11",95.3828,96.0798,92.9336,95.9733,464400.0],["2008-02-12",96.2056,99.7487,95.9249,98.529,778400.0],["2008-02-13",98.9839,100.9878,96.467,100.4457,645600.0],["2008-02-14",100.4167,100.7265,97.4738,97.6577,307600.0],["2008-02-15",97.0962,97.3963,93.9113,96.6316,482300.0],["2008-02-19",97.3189,98.9259,94.1437,95.0827,277000.0],["2008-02-20",93.1853,96.8542,92.8465,96.7284,586300.0],["2008-02-21",97.5125,98.045,94.3567,95.3634,364800.0],["2008-02-22",94.6954,94.9181,87.5028,89.8358,1879800.0],["2008-02-25",89.8552,94.3857,88.5967,94.1049,704900.0],["2008-02-26",93.9404,96.3508,93.4176,95.7216,1258800.0],["2008-02-27",95.499,98.4515,94.9472,97.1059,678500.0],["2008-02-28",96.1766,97.0962,94.5212,96.1766,752600.0],["2008-02-29",95.073,95.073,90.5618,93.2724,873400.0],["2008-03-03",92.6044,92.8561,90.1165,90.7555,595000.0],["2008-03-04",89.7584,90.4263,86.8445,89.5357,858200.0],["2008-03-05",89.5551,91.4331,89.1194,90.2327,603900.0],["2008-03-06",89.6519,89.7584,86.0217,86.8832,713400.0],["2008-03-07",86.0797,89.8745,86.0797,86.8639,824900.0],["2008-03-10",86.6896,87.6093,81.8009,82.101,797500.0],["2008-03-11",85.4021,86.8445,83.8145,86.3508,1055100.0],["2008-03-12",86.4282,88.3063,85.2182,85.2472,775300.0],["2008-03-13",83.253,86.9897,82.6044,85.8184,853700.0],["2008-03-14",86.8058,86.8542,82.101,83.253,1002700.0],["2008-03-17",78.8387,80.5812,75.1116,78.3837,1131000.0],["2008-03-18",79.8648,84.9374,79.6228,84.7341,598500.0],["2008-03-19",84.7051,86.3315,82.7497,83.5919,623900.0],["2008-03-20",83.0207,86.6993,83.0207,86.5057,759700.0],["2008-03-24",88.9936,92.6335,87.2221,91.2589,712900.0],["2008-03-25",90.8523,95.2182,90.8523,93.6403,1010800.0],["2008-03-26",93.0497,93.5725,87.9384,89.8358,752200.0],["2008-03-27",90.7555,90.8039,85.6829,85.7216,883300.0],["2008-03-28",85.7215,87.0284,84.192,84.647,703200.0],["2008-03-31",85.0052,88.374,85.0052,87.8416,878200.0],["2008-04-01",88.4515,94.1437,88.4224,92.7303,953700.0],["2008-04-02",92.9336,95.4505,89.981,93.3789,609900.0],["2008-04-03",91.9849,94.9375,91.1911,93.8726,487100.0],["2008-04-04",94.2889,95.3247,92.3915,92.498,456700.0],["2008-04-07",93.7468,97.0188,93.5628,95.2569,761400.0],["2008-04-08",94.8891,96.0023,93.3402,94.2017,545000.0],["2008-04-09",94.7923,94.7923,89.4873,89.8842,478300.0],["2008-04-10",90.1069,92.9046,88.6354,92.1301,599600.0],["2008-04-11",91.7138,91.7138,87.8029,88.0062,568200.0],["2008-04-14",88.1901,88.345,86.8445,86.9704,573000.0],["2008-04-15",87.7158,88.6935,85.7216,87.2608,737100.0],["2008-04-16",91.9462,93.8823,90.8135,93.3208,1345300.0],["2008-04-17",92.5851,93.4273,91.0168,93.1078,946800.0],["2008-04-18",94.6277,97.2124,93.921,95.6151,1210900.0],["2008-04-21",95.6054,96.3896,93.9597,95.4505,4814100.0],["2008-04-22",95.2569,95.2569,91.4331,91.6751,1055800.0],["2008-04-23",90.5618,92.9239,87.5899,89.6422,2110800.0],["2008-04-24",90.0294,95.0827,89.3808,94.2599,1057200.0],["2008-04-25",93.3886,94.3566,92.0817,93.9597,1066500.0],["2008-04-28",95.2376,96.2734,93.1756,95.3053,1031500.0],["2008-04-29",95.3537,96.6703,94.4147,96.0604,392000.0],["2008-04-30",96.6316,97.4641,95.1795,96.1669,502000.0],["2008-05-01",95.2473,100.9588,94.4534,100.436,724900.0],["2008-05-02",101.7332,104.8988,101.588,103.3112,985200.0],["2008-05-05",100.4554,104.1437,100.4554,102.3238,697500.0],["2008-05-06",101.5493,102.5077,99.8746,101.6558,521400.0],["2008-05-07",102.0527,102.2076,98.1127,98.2966,462800.0],["2008-05-08",98.8388,100.0875,97.2124,99.8552,487900.0],["2008-05-09",98.5483,100.6393,97.2899,99.1001,315700.0],["2008-05-12",99.4873,100.8136,98.8678,100.4263,363000.0],["2008-05-13",101.1814,101.7526,98.6258,99.5358,514900.0],["2008-05-14",99.8068,100.4941,98.558,98.9646,596900.0],["2008-05-15",98.742,100.4845,98.742,100.3973,364600.0],["2008-05-16",99.3421,101.9559,99.3421,100.2134,551200.0],["2008-05-19",100.194,101.2395,99.226,99.9036,549700.0],["2008-05-20",98.9162,98.9162,96.0507,96.5638,540600.0],["2008-05-21",96.2444,96.8833,93.1078,93.1175,619200.0],["2008-05-22",92.8271,95.1504,92.6432,94.7439,382500.0],["2008-05-23",94.3082,94.4437,92.8465,93.7661,413900.0],["2008-05-27",93.6112,94.8504,92.4883,94.7342,336000.0],["2008-05-28",95.4506,95.7797,93.0304,94.7729,432800.0],["2008-05-29",95.0827,98.558,94.6374,97.0285,447400.0],["2008-05-30",97.2318,99.3906,96.9994,99.226,742400.0],["2008-06-02",98.7516,99.0324,95.9927,97.0963,389100.0],["2008-06-03",97.7835,98.4418,95.286,97.2511,655600.0],["2008-06-04",96.7477,98.587,95.8184,96.4379,289500.0],["2008-06-05",96.8058,100.4457,96.7961,100.194,478900.0],["2008-06-06",99.0324,99.0324,95.3925,95.3925,554700.0],["2008-06-09",95.5473,96.3315,92.8949,94.7342,560500.0],["2008-06-10",94.4438,96.8058,93.95,96.3799,584500.0],["2008-06-11",96.3799,96.7864,92.4011,92.8465,588600.0],["2008-06-12",92.982,94.7632,91.5783,92.8949,998100.0],["2008-06-13",93.3595,97.6577,92.7496,97.3963,794700.0],["2008-06-16",97.6771,100.9298,97.4835,99.6035,746300.0],["2008-06-17",100.6006,100.7361,97.3576,97.6287,432900.0],["2008-06-18",96.951,97.9288,95.5183,97.0478,485200.0],["2008-06-19",97.3092,98.3547,95.799,98.3547,504400.0],["2008-06-20",97.5706,97.5706,95.2666,97.0575,1303100.0],["2008-06-23",97.7351,97.7351,94.192,95.0536,873800.0],["2008-06-24",92.6142,94.6277,89.7003,92.769,1411300.0],["2008-06-25",92.6432,96.0604,92.556,93.2821,856900.0],["2008-06-26",90.7071,90.9104,87.5609,87.5609,952800.0],["2008-06-27",87.6383,88.7129,86.283,88.4224,861300.0],["2008-06-30",86.738,89.6034,85.5957,87.1833,717100.0],["2008-07-01",85.7022,88.1514,83.4273,86.7574,895700.0],["2008-07-02",87.1059,87.1059,82.6044,82.6044,715800.0],["2008-07-03",83.466,83.5434,80.6876,82.4495,656900.0],["2008-07-07",82.7883,82.8561,77.648,80.0681,945500.0],["2008-07-08",79.8745,84.9665,78.9064,84.9665,1305800.0],["2008-07-09",84.618,84.9568,80.1358,80.3101,904400.0],["2008-07-10",80.0971,81.7138,78.2482,79.5454,673100.0],["2008-07-11",78.3353,79.042,74.8696,76.3992,1508500.0],["2008-07-14",78.1997,81.7041,73.8048,73.8048,1102800.0],["2008-07-15",72.9335,75.2859,70.2713,72.3623,1278200.0],["2008-07-16",72.6431,78.5579,71.2491,78.5579,976700.0],["2008-07-17",76.6896,83.1078,76.6896,80.3488,1538800.0],["2008-07-18",80.9878,80.9878,77.6286,79.1581,821100.0],["2008-07-21",78.9258,80.0584,76.2636,77.8512,751300.0],["2008-07-22",75.4118,83.3789,75.0342,83.3789,897400.0],["2008-07-23",86.8348,90.9781,83.737,87.6093,2269000.0],["2008-07-24",86.5251,88.5483,82.6819,82.6819,843600.0],["2008-07-25",83.5725,86.767,82.7109,84.9665,819600.0],["2008-07-28",84.7922,85.9539,80.3972,80.6973,652800.0],["2008-07-29",81.1717,86.8832,81.1717,86.8832,767400.0],["2008-07-30",83.7467,84.9374,79.4389,84.8987,3739500.0],["2008-07-31",83.3401,85.1117,82.2172,83.6402,1116300.0],["2008-08-01",84.2211,84.3372,81.404,83.7951,601600.0],["2008-08-04",84.1146,85.4311,82.6915,84.618,1080800.0],["2008-08-05",85.5473,88.374,84.9181,88.374,854900.0],["2008-08-06",88.4321,89.0614,86.5831,88.587,598500.0],["2008-08-07",87.1252,87.5415,84.5502,84.6567,737400.0],["2008-08-08",83.7467,89.6035,83.7467,89.3227,663400.0],["2008-08-11",88.6161,93.892,87.9481,92.4496,750000.0],["2008-08-12",91.6558,91.7913,87.5028,88.0643,568300.0],["2008-08-13",87.919,88.1901,85.0729,86.1765,871700.0],["2008-08-14",85.9926,90.7264,85.8861,90.6296,842400.0],["2008-08-15",90.7555,92.4205,89.8939,91.2395,776400.0],["2008-08-18",91.2201,92.3431,87.0091,87.3673,803600.0],["2008-08-19",86.2443,87.3382,85.3924,85.7312,596200.0],["2008-08-20",86.0701,87.89,85.2279,87.7642,703900.0],["2008-08-21",86.1669,88.2676,86.1669,87.0962,480200.0],["2008-08-22",88.2869,89.7293,87.2995,89.6906,579000.0],["2008-08-25",88.6451,88.9839,86.5832,86.5832,597800.0],["2008-08-26",86.8058,87.9481,85.983,87.9481,480900.0],["2008-08-27",88.0546,89.6034,86.6315,89.6034,511900.0],["2008-08-28",90.5134,92.6722,89.71,92.6722,890900.0],["2008-08-29",91.9558,92.5948,91.2588,92.1785,606100.0],["2008-09-02",93.1272,94.9568,90.92,91.7913,609200.0],["2008-09-03",91.4331,93.466,90.6586,93.4563,480900.0],["2008-09-04",92.3818,93.4467,88.9839,89.1001,1008100.0],["2008-09-05",88.3837,90.7167,86.1378,90.3102,1018000.0],["2008-09-08",94.3857,97.3286,90.3102,94.0469,1268900.0],["2008-09-09",93.679,94.4535,87.5609,88.0352,1643000.0],["2008-09-10",88.7322,92.2269,86.8155,90.0101,885600.0],["2008-09-11",88.0159,91.0265,86.8832,90.2134,1005200.0],["2008-09-12",88.2966,91.9559,88.2966,90.6199,737500.0],["2008-09-15",86.0217,89.0807,83.7371,84.0468,1742200.0],["2008-09-16",81.7041,88.7322,81.3944,87.9384,1937300.0],["2008-09-17",85.2278,86.8832,76.283,77.5511,2146200.0],["2008-09-18",80.3488,92.9336,71.7622,92.9336,2622700.0],["2008-09-19",105.015,111.2396,86.4282,93.9016,1848600.0],["2008-09-22",92.4496,93.6209,81.8397,83.253,562600.0],["2008-09-23",82.9336,88.0836,82.6238,86.1572,296500.0],["2008-09-24",87.7545,88.4321,84.2888,85.2569,589600.0],["2008-09-25",85.0246,90.3295,83.011,83.011,406500.0],["2008-09-26",83.011,84.889,79.8745,83.253,409000.0],["2008-09-29",82.285,82.5463,70.1939,71.6363,611900.0],["2008-09-30",78.4127,80.4263,74.2985,80.2036,726100.0],["2008-10-01",79.8648,82.285,74.0177,78.9064,738000.0],["2008-10-02",78.7031,78.8871,74.434,74.8309,263600.0],["2008-10-03",76.6315,79.6131,70.523,72.4688,418800.0],["2008-10-06",73.4272,76.4766,68.6257,74.8503,335500.0],["2008-10-07",75.4698,75.8474,70.6683,70.6683,352700.0],["2008-10-08",69.7002,73.5724,64.2597,68.4223,647900.0],["2008-10-09",68.4804,73.8532,56.5927,56.5927,1415000.0],["2008-10-10",54.5307,62.8948,50.5327,62.8851,1514300.0],["2008-10-13",65.828,65.828,60.9102,65.3826,259000.0],["2008-10-14",65.7893,67.7641,60.4068,62.5172,1530300.0],["2008-10-15",61.0554,61.5588,55.5859,55.5859,963700.0],["2008-10-16",56.37,56.6605,49.2645,50.9683,1870500.0],["2008-10-17",49.429,53.6304,49.429,52.3235,1105400.0],["2008-10-20",53.0883,53.311,50.3874,51.3071,971600.0],["2008-10-21",50.0873,51.4039,48.1609,48.4707,869600.0],["2008-10-22",47.1928,48.006,41.6749,42.6914,1537600.0],["2008-10-23",42.2073,42.6914,35.7988,38.006,1931800.0],["2008-10-24",33.0785,37.2122,32.1976,36.612,1446900.0],["2008-10-27",36.1666,37.7543,34.792,34.792,1070500.0],["2008-10-28",35.1018,37.4348,32.6139,37.4251,1333300.0],["2008-10-29",36.883,40.3293,36.67,39.1192,1645300.0],["2008-10-30",39.0321,42.4203,39.0321,42.3042,1385400.0],["2008-10-31",41.6168,45.247,40.6584,44.8985,1005400.0],["2008-11-03",44.2693,47.8318,44.2693,46.8347,898100.0],["2008-11-04",47.7834,48.945,46.4862,48.5191,1006700.0],["2008-11-05",47.4929,48.0641,42.7495,43.0011,833500.0],["2008-11-06",42.5365,43.3012,40.126,40.4939,727400.0],["2008-11-07",40.7456,41.3264,38.4803,40.0583,740900.0],["2008-11-10",40.8811,41.1618,37.4929,37.9576,707300.0],["2008-11-11",37.1541,37.4639,33.611,35.46,1621600.0],["2008-11-12",33.3496,35.5955,32.9527,33.0689,1660900.0],["2008-11-13",32.914,32.914,26.1376,30.5132,3009200.0],["2008-11-14",29.7,32.5074,28.8578,28.974,1405900.0],["2008-11-17",28.5577,29.2741,27.0088,27.1153,1305400.0],["2008-11-18",26.8636,27.7058,25.6245,26.6313,1093600.0],["2008-11-19",26.1376,26.4764,22.7397,22.8849,1588800.0],["2008-11-20",22.1588,22.1588,18.6351,18.7513,2132700.0],["2008-11-21",18.4899,19.8065,17.3573,18.3834,2509300.0],["2008-11-24",19.4676,22.2653,18.2285,21.6555,1974200.0],["2008-11-25",22.2266,23.427,21.2392,22.5945,2268200.0],["2008-11-26",22.2653,27.2218,21.6651,27.0863,1635700.0],["2008-11-28",27.1056,27.367,25.9343,27.1056,848300.0],["2008-12-01",25.7794,25.9924,22.2944,22.3041,1229800.0],["2008-12-02",22.8462,25.4309,21.7813,25.1308,1567800.0],["2008-12-03",23.7755,27.0475,22.2847,26.8636,1394200.0],["2008-12-04",26.0311,28.7804,25.2179,26.9991,1349400.0],["2008-12-05",26.5732,29.7484,24.9759,29.3612,1338200.0],["2008-12-08",30.5616,33.6691,30.2325,33.0205,1288300.0],["2008-12-09",32.0911,34.6662,31.6071,32.3428,973000.0],["2008-12-10",32.5945,35.6923,31.8104,35.5277,1419100.0],["2008-12-11",33.7562,35.4793,31.3844,31.8975,1285400.0],["2008-12-12",30.9779,32.4203,30.0776,32.1105,1144500.0],["2008-12-15",32.1686,32.1686,30.3293,31.2586,1327200.0],["2008-12-16",31.9943,36.0795,31.8298,36.0795,1162900.0],["2008-12-17",35.4116,38.2383,34.8598,37.3477,1305800.0],["2008-12-18",37.822,37.8511,34.0079,35.0824,828400.0],["2008-12-19",35.1308,36.0892,34.124,35.6245,1309900.0],["2008-12-22",35.3825,35.8278,32.6042,33.9788,681500.0],["2008-12-23",34.4145,35.46,33.7755,34.4048,1246900.0],["2008-12-24",34.6178,35.3051,33.7562,35.2276,259800.0],["2008-12-26",35.3825,36.0505,34.6081,35.9537,477300.0],["2008-12-29",35.8859,36.5442,35.2567,36.0021,831300.0],["2008-12-30",36.4183,39.1773,36.2635,39.1289,778000.0],["2008-12-31",39.2354,41.1231,39.0321,40.581,811700.0],["2009-01-02",40.6584,42.3525,38.9159,42.0524,536500.0],["2009-01-05",41.6555,43.5917,40.8908,42.5946,991400.0],["2009-01-06",43.2819,45.6633,42.9818,45.4019,1427200.0],["2009-01-07",44.9082,45.1212,42.6623,43.0786,1668600.0],["2009-01-08",42.5946,45.431,42.0234,45.0534,1055400.0],["2009-01-09",45.4116,45.4116,43.1173,43.6691,993200.0],["2009-01-12",43.611,43.8047,37.764,38.6546,1048500.0],["2009-01-13",38.2286,38.9159,36.8443,38.3641,1426200.0],["2009-01-14",37.4639,37.9866,35.1599,35.673,1280000.0],["2009-01-15",35.731,37.4929,33.4561,35.4116,1102100.0],["2009-01-16",37.0573,38.5771,35.1405,38.006,1268500.0],["2009-01-20",36.1279,37.2025,33.1657,33.4464,1293400.0],["2009-01-21",33.5432,38.1996,33.5432,37.9963,1554100.0],["2009-01-22",36.5152,37.1734,34.4919,35.005,1175500.0],["2009-01-23",33.6206,37.609,33.427,37.2218,1122700.0],["2009-01-26",37.5897,38.7223,35.944,36.9605,571800.0],["2009-01-27",37.4155,38.4707,36.3796,38.1415,414400.0],["2009-01-28",40.8521,42.8463,39.1192,42.5946,1733900.0],["2009-01-29",41.6168,42.1977,39.8259,40.126,1347200.0],["2009-01-30",39.855,41.6459,37.8027,38.9063,1263900.0],["2009-02-02",37.6768,40.3777,37.0573,39.9518,1021700.0],["2009-02-03",40.4164,41.5297,39.1967,40.9392,925200.0],["2009-02-04",41.2296,42.6526,40.6197,41.1715,998300.0],["2009-02-05",42.2073,45.7891,42.2073,45.2083,2994100.0],["2009-02-06",45.0341,47.3864,45.0341,46.9799,1662400.0],["2009-02-09",46.9799,47.4349,46.0602,46.583,1267700.0],["2009-02-10",46.3797,47.977,42.7301,43.2819,2170300.0],["2009-02-11",43.7369,45.3826,43.3787,44.9276,991100.0],["2009-02-12",42.9527,45.5471,42.7688,45.2954,1238700.0],["2009-02-13",45.2858,45.7698,42.5365,43.3206,1308100.0],["2009-02-17",41.7524,42.1009,39.4,40.1841,1448400.0],["2009-02-18",40.7456,41.2974,38.8094,40.3293,1499100.0],["2009-02-19",41.4329,41.733,37.7833,38.0447,1644100.0],["2009-02-20",37.0573,39.8937,36.1086,38.732,2031600.0],["2009-02-23",39.3709,39.855,35.3535,35.3632,1365300.0],["2009-02-24",35.7214,39.3806,34.8985,39.216,1585000.0],["2009-02-25",38.7127,39.0127,35.8472,37.0766,1314800.0],["2009-02-26",37.0089,38.0253,36.1473,36.9314,1390800.0],["2009-02-27",35.1696,36.4861,34.4048,34.8307,1430000.0],["2009-03-02",34.0369,34.3273,32.3815,32.6332,1546700.0],["2009-03-03",32.7301,32.914,31.0166,31.3457,1622600.0],["2009-03-04",32.3235,34.8985,31.6458,33.9304,2467800.0],["2009-03-05",32.6042,33.2625,29.7387,30.2615,1137000.0],["2009-03-06",30.6487,31.4909,27.096,28.7126,1523600.0],["2009-03-09",28.3835,29.6226,27.9091,28.2576,1090000.0],["2009-03-10",29.3322,32.6913,28.9256,32.6429,1612200.0],["2009-03-11",32.9624,36.4861,32.6526,35.9827,1837600.0],["2009-03-12",35.7891,39.3322,34.5984,39.0515,1255900.0],["2009-03-13",39.5355,40.9295,38.1609,39.9711,1068500.0],["2009-03-16",40.9004,41.3361,37.9672,38.2286,1538500.0],["2009-03-17",37.9672,39.4871,36.9895,39.4484,1176000.0],["2009-03-18",38.7223,42.1396,38.6546,41.8879,1619600.0],["2009-03-19",42.3622,43.1657,40.8714,40.9489,1629500.0],["2009-03-20",41.1231,41.5878,38.7804,39.1289,984100.0],["2009-03-23",41.3845,45.5665,40.6584,45.3826,1485900.0],["2009-03-24",44.1047,45.4503,42.4784,42.4784,1347800.0],["2009-03-25",43.0786,44.9179,40.5907,43.6207,1586200.0],["2009-03-26",44.5791,45.7214,42.9527,45.5858,975000.0],["2009-03-27",44.7533,45.8472,42.8172,42.8366,1104200.0],["2009-03-30",41.5781,41.5975,37.8027,38.0447,1576900.0],["2009-03-31",39.0127,41.0166,38.2286,40.3777,995600.0],["2009-04-01",39.5452,41.5297,38.7223,41.2296,900900.0],["2009-04-02",42.5171,44.8114,41.6459,44.0757,1437700.0],["2009-04-03",44.1338,45.0631,43.2625,44.8889,1552800.0],["2009-04-06",44.0079,44.7824,43.5336,44.3371,530200.0],["2009-04-07",43.0592,43.5917,41.1425,41.1715,652600.0],["2009-04-08",41.7233,43.4271,39.9324,43.127,1068500.0],["2009-04-09",44.9082,49.129,44.5984,49.0709,1427800.0],["2009-04-13",48.1803,50.523,48.0641,49.8163,1062400.0],["2009-04-14",48.7514,50.2519,46.2151,46.2925,1136900.0],["2009-04-15",45.886,49.3613,45.1502,49.0709,584100.0],["2009-04-16",49.9131,50.1067,47.038,48.1512,862000.0],["2009-04-17",48.0157,49.1289,46.8637,48.5675,818100.0],["2009-04-20",47.067,47.3574,42.4881,42.672,1182800.0],["2009-04-21",41.0941,45.8569,41.0941,45.8376,960200.0],["2009-04-22",44.7533,47.9673,44.2887,45.6439,918300.0],["2009-04-23",46.8927,47.2606,44.9566,46.9799,861300.0],["2009-04-24",47.3865,48.4029,45.5955,47.6672,672900.0],["2009-04-27",46.4474,47.5026,45.247,45.6439,698900.0],["2009-04-28",44.6178,45.4503,43.0786,43.2528,1183000.0],["2009-04-29",44.5597,53.4755,44.55,53.4465,2899800.0],["2009-04-30",54.0273,59.342,53.4078,55.0341,2128900.0],["2009-05-01",55.1116,55.9054,53.098,54.2306,1064900.0],["2009-05-04",55.0341,59.0322,54.976,58.8773,1238400.0],["2009-05-05",58.0835,59.2839,56.9509,57.3284,1199700.0],["2009-05-06",58.461,59.1484,56.0506,59.1484,1473500.0],["2009-05-07",59.9906,61.0845,54.6275,55.0922,1632700.0],["2009-05-08",55.7698,57.7447,55.2568,57.6091,1543400.0],["2009-05-11",56.0699,57.4543,54.8405,54.9567,1039800.0],["2009-05-12",55.7408,56.6798,53.0205,54.9663,981100.0],["2009-05-13",53.4852,53.5723,50.2616,50.4262,973200.0],["2009-05-14",49.8937,53.5917,49.3806,53.1174,1182000.0],["2009-05-15",52.9528,53.2916,51.249,52.0138,879800.0],["2009-05-18",53.6885,56.6217,53.6111,56.4572,1427400.0],["2009-05-19",55.9344,55.9344,53.4368,53.5433,946700.0],["2009-05-20",54.6953,55.5665,52.0622,52.4978,941700.0],["2009-05-21",51.5781,52.5849,50.8231,52.2945,644800.0],["2009-05-22",52.5268,52.8754,51.2103,51.462,580200.0],["2009-05-26",51.4716,55.1599,51.1812,54.7921,1039200.0],["2009-05-27",53.8724,55.4504,52.5075,52.614,1214700.0],["2009-05-28",53.0593,54.7437,52.4494,53.6692,604200.0],["2009-05-29",54.947,54.947,53.098,54.3178,823400.0],["2009-06-01",55.2277,59.3129,54.8792,57.8996,1162400.0],["2009-06-02",57.8996,60.1552,57.1929,58.3739,750700.0],["2009-06-03",57.6575,58.4901,57.0961,57.6575,899400.0],["2009-06-04",58.2093,58.8773,57.764,58.6063,967700.0],["2009-06-05",59.0128,60.5036,56.6314,57.4155,680300.0],["2009-06-08",56.5056,56.8153,54.9954,56.3507,779000.0],["2009-06-09",56.7476,57.1929,54.7437,56.7379,1080900.0],["2009-06-10",57.2026,57.6866,56.2248,57.3478,834200.0],["2009-06-11",57.1929,57.3574,55.2084,56.0118,1203100.0],["2009-06-12",55.7505,56.6314,54.8695,56.6314,620900.0],["2009-06-15",57.8608,58.6062,56.9218,57.3478,924200.0],["2009-06-16",57.8221,58.5385,55.7311,56.1764,599000.0],["2009-06-17",56.128,57.2703,54.8889,55.0438,848900.0],["2009-06-18",55.0535,56.7573,54.9083,56.3604,495700.0],["2009-06-19",56.8637,57.522,55.9925,56.8541,827100.0],["2009-06-22",56.0893,56.099,51.8686,52.0622,785100.0],["2009-06-23",52.2945,53.0399,51.5588,52.5172,612100.0],["2009-06-24",53.0496,54.1145,52.1783,53.5723,569800.0],["2009-06-25",53.5433,54.4823,53.1077,53.9112,571700.0],["2009-06-26",53.4949,56.312,53.127,56.1474,713500.0],["2009-06-29",55.6634,56.796,54.8695,56.3797,474300.0],["2009-06-30",56.3507,56.3894,54.2984,56.3313,627200.0],["2009-07-01",56.4184,57.3865,55.9925,56.9702,562900.0],["2009-07-02",56.1667,56.5927,55.1406,56.099,713100.0],["2009-07-06",55.8763,56.0699,54.5501,55.7505,631700.0],["2009-07-07",55.7795,56.1861,53.6982,53.7079,1219500.0],["2009-07-08",53.9693,54.3468,50.2906,51.5878,1154900.0],["2009-07-09",52.1687,52.8269,51.0941,51.6556,741300.0],["2009-07-10",50.7553,51.8879,50.5907,50.9876,413500.0],["2009-07-13",51.6265,53.34,50.8037,53.2722,754300.0],["2009-07-14",53.1174,54.463,52.5753,54.4436,486300.0],["2009-07-15",55.1503,56.7185,54.6275,56.6121,843000.0],["2009-07-16",56.4765,56.8541,55.3632,56.5249,489100.0],["2009-07-17",56.6411,57.7447,55.6633,57.2122,541800.0],["2009-07-20",57.5027,59.9228,57.5027,59.5937,727400.0],["2009-07-21",60.0971,60.9296,59.6808,60.0583,914700.0],["2009-07-22",59.4872,60.9586,58.8773,60.523,372800.0],["2009-07-23",60.0777,62.7786,59.584,62.3817,452500.0],["2009-07-24",61.6266,61.9364,60.3391,61.5685,305600.0],["2009-07-27",61.3071,62.7302,60.8037,61.4039,587700.0],["2009-07-28",60.9877,61.5879,59.6614,60.7069,472200.0],["2009-07-29",61.6169,62.1009,60.0874,60.8812,797400.0],["2009-07-30",61.5491,64.7147,61.5491,64.3372,995000.0],["2009-07-31",64.3759,65.0922,63.2626,63.9112,970200.0],["2009-08-03",66.0313,66.767,64.7341,65.8183,955300.0],["2009-08-04",65.5375,67.4543,65.1503,66.3217,874500.0],["2009-08-05",66.1765,68.0061,66.0893,67.6382,574800.0],["2009-08-06",67.7447,69.0322,65.6537,66.0216,637400.0],["2009-08-07",67.3091,67.8609,66.2732,66.7766,533200.0],["2009-08-10",66.3604,66.8928,64.3178,65.16,316100.0],["2009-08-11",65.0148,65.2568,63.495,63.7757,374600.0],["2009-08-12",63.9983,67.5898,63.766,65.5182,753800.0],["2009-08-13",66.0022,66.6024,64.3759,65.9538,428300.0],["2009-08-14",65.9345,65.9345,63.3982,63.6305,341800.0],["2009-08-17",62.3914,62.8851,59.6905,59.8163,727100.0],["2009-08-18",60.1261,61.4523,60.0777,61.1135,406000.0],["2009-08-19",59.9906,60.9877,59.8163,60.6101,412900.0],["2009-08-20",60.7263,62.5656,60.5327,61.8492,438500.0],["2009-08-21",62.6624,62.6721,60.9296,61.7621,617600.0],["2009-08-24",61.9557,62.3333,59.6517,59.8938,661600.0],["2009-08-25",60.0196,61.249,59.1871,60.6682,646400.0],["2009-08-26",62.1397,64.7534,61.6653,63.1271,1120100.0],["2009-08-27",63.0593,63.4369,61.9848,63.2142,375800.0],["2009-08-28",64.2307,64.5598,63.311,63.6498,594100.0],["2009-08-31",62.8851,63.3981,61.704,63.2433,436500.0],["2009-09-01",62.4882,62.8851,59.6711,59.7389,713200.0],["2009-09-02",59.7195,60.3294,58.7418,59.7873,434900.0],["2009-09-03",60.0196,61.6072,59.6614,61.5782,528000.0],["2009-09-04",61.4427,63.4853,61.0554,63.1852,614100.0],["2009-09-08",63.9693,65.2374,63.553,64.8793,663300.0],["2009-09-09",64.889,66.312,64.0564,65.6537,358100.0],["2009-09-10",65.4407,66.0216,64.2791,65.7021,325100.0],["2009-09-11",65.8861,65.8861,64.1145,64.3469,420600.0],["2009-09-14",63.6692,64.521,62.9818,64.521,562800.0],["2009-09-15",64.8599,66.0893,64.3468,64.889,619500.0],["2009-09-16",65.373,65.5279,64.3081,65.4407,660200.0],["2009-09-17",65.0438,67.0187,64.7921,65.5375,464000.0],["2009-09-18",66.0894,67.0768,65.3924,66.6702,432000.0],["2009-09-21",65.7699,66.2152,64.8599,65.2278,368300.0],["2009-09-22",65.9732,66.0216,64.9857,65.2955,564100.0],["2009-09-23",65.7409,66.5347,64.3372,64.3952,2871300.0],["2009-09-24",64.7825,64.7825,60.8134,61.2974,1345800.0],["2009-09-25",60.8521,60.8521,58.2674,58.2965,912600.0],["2009-09-28",58.674,61.4523,58.2771,61.2878,602300.0],["2009-09-29",61.2394,62.3139,60.9005,61.8976,607500.0],["2009-09-30",61.7524,63.766,60.8909,62.9335,627200.0],["2009-10-01",62.643,62.643,60.0196,60.0196,546300.0],["2009-10-02",59.6033,61.0651,59.0515,59.3129,334300.0],["2009-10-05",59.7486,62.2558,59.2742,62.1784,450700.0],["2009-10-06",62.9044,63.979,62.2365,63.098,382500.0],["2009-10-07",62.7302,63.8144,62.7012,63.6305,342900.0],["2009-10-08",64.2113,65.9732,63.9402,64.8502,397500.0],["2009-10-09",64.8793,66.6992,64.5889,66.6895,323900.0],["2009-10-12",66.5734,67.5898,66.2636,66.6411,348100.0],["2009-10-13",66.5443,66.8735,65.2665,65.7408,243600.0],["2009-10-14",66.9896,71.0652,66.9896,70.8909,764700.0],["2009-10-15",70.1261,71.1523,70.039,70.9393,525000.0],["2009-10-16",69.8551,70.707,69.2742,70.2907,452700.0],["2009-10-19",70.1746,71.0942,69.6034,70.6296,253900.0],["2009-10-20",70.5811,71.0264,69.0226,69.1774,326800.0],["2009-10-21",68.7225,69.4388,67.4253,67.4349,385000.0],["2009-10-22",67.6092,67.6673,65.9441,66.3797,699700.0],["2009-10-23",66.6508,66.9315,64.7534,65.1794,489500.0],["2009-10-26",65.402,65.6731,63.311,63.3401,609300.0],["2009-10-27",63.4659,64.2016,61.9557,62.8657,868100.0],["2009-10-28",62.6818,62.9431,60.1261,60.4843,988100.0],["2009-10-29",61.1232,64.463,61.1232,64.221,569400.0],["2009-10-30",63.5046,63.9596,60.8425,61.462,977000.0],["2009-11-02",62.1784,63.4175,60.7844,62.6624,421100.0],["2009-11-03",60.068,61.4814,59.8066,61.3749,814000.0],["2009-11-04",61.8396,62.6818,60.6973,60.9296,425000.0],["2009-11-05",61.5782,63.495,61.5201,63.3788,543600.0],["2009-11-06",62.2655,64.6179,62.1784,64.008,400200.0],["2009-11-09",65.1019,66.2055,65.1019,66.1765,701800.0],["2009-11-10",65.9054,67.4446,65.8183,67.1252,624500.0],["2009-11-11",67.7641,68.9935,67.5705,68.5869,1110500.0],["2009-11-12",68.645,68.8386,67.4156,67.7447,387400.0],["2009-11-13",67.977,68.3933,66.6508,67.493,504500.0],["2009-11-16",67.7931,69.6421,67.7931,68.403,619500.0],["2009-11-17",68.1126,68.6353,67.1251,67.3671,540900.0],["2009-11-18",67.5608,67.8706,66.6315,67.2994,582700.0],["2009-11-19",66.5443,66.8154,64.676,65.0922,679900.0],["2009-11-20",64.4339,65.0148,64.1919,64.8696,475100.0],["2009-11-23",66.1087,66.6218,65.5279,65.9635,432800.0],["2009-11-24",66.0313,66.0313,64.6373,65.2471,353000.0],["2009-11-25",65.3246,65.9054,64.6953,65.2762,358600.0],["2009-11-27",62.5753,63.5821,61.2878,62.1881,252300.0],["2009-11-30",62.1977,63.3013,61.7718,63.1271,628500.0],["2009-12-01",63.3207,63.6014,62.2171,63.3594,509600.0],["2009-12-02",63.1077,64.4339,62.9528,63.4175,403700.0],["2009-12-03",63.795,64.7728,62.0719,62.1784,375700.0],["2009-12-04",63.5337,63.6111,61.4427,62.7108,478800.0],["2009-12-07",62.3817,62.4688,61.3555,61.917,564700.0],["2009-12-08",61.0554,62.401,60.4068,62.1977,509300.0],["2009-12-09",61.8783,61.9945,60.8231,61.4814,445000.0],["2009-12-10",61.9944,63.0012,61.917,62.9915,633900.0],["2009-12-11",63.1464,63.3497,62.4107,62.856,341800.0],["2009-12-14",63.6111,63.6111,62.2849,62.6624,479400.0],["2009-12-15",62.343,62.7592,62.159,62.5656,356800.0],["2009-12-16",62.8754,64.0951,62.7979,63.9693,489300.0],["2009-12-17",63.1077,64.1048,63.1077,63.8434,450900.0],["2009-12-18",64.1823,64.7147,63.8241,64.5695,567800.0],["2009-12-21",65.2374,65.9054,64.9567,65.5375,441600.0],["2009-12-22",65.9538,66.4378,65.9151,66.2636,300500.0],["2009-12-23",66.1087,66.796,65.7312,66.6799,219100.0],["2009-12-24",66.7863,67.1251,66.4572,66.7863,74700.0],["2009-12-28",67.0477,67.3962,65.7989,65.8957,305700.0],["2009-12-29",65.9151,66.2345,65.2955,65.3052,231100.0],["2009-12-30",65.0148,65.4698,64.6179,65.1116,215100.0],["2009-12-31",65.1019,65.7021,64.9664,65.1987,399800.0],["2010-01-04",65.7893,66.8541,65.7118,66.6799,306100.0],["2010-01-05",66.5831,67.2801,66.0893,67.2123,324600.0],["2010-01-06",66.9993,69.1871,66.9993,68.5288,486200.0],["2010-01-07",68.1997,68.7709,67.735,68.2191,434000.0],["2010-01-08",67.8028,68.432,67.0961,67.5898,382800.0],["2010-01-11",67.9964,68.3739,67.2413,68.0448,378100.0],["2010-01-12",67.3188,68.4127,66.767,67.5414,324000.0],["2010-01-13",68.0932,68.3062,67.522,68.2674,462000.0],["2010-01-14",67.948,68.2288,66.8638,67.009,764400.0],["2010-01-15",66.8928,67.2607,65.5472,65.5956,460800.0],["2010-01-19",65.5956,66.4378,65.0922,66.1184,382400.0],["2010-01-20",65.4504,65.7892,64.1339,64.9858,477500.0],["2010-01-21",64.9277,65.3826,63.5433,63.8434,564300.0],["2010-01-22",63.737,64.1339,63.2529,63.7467,1070800.0],["2010-01-25",64.5211,65.5473,63.7467,63.9016,965800.0],["2010-01-26",63.5917,63.7273,61.0942,61.2103,800400.0],["2010-01-27",61.1522,62.2752,61.0458,61.8589,1161600.0],["2010-01-28",62.0622,62.2268,59.7486,59.8066,1112300.0],["2010-01-29",60.2035,61.491,58.6159,58.6353,892100.0],["2010-02-01",59.1677,63.1077,58.7224,62.0719,1236400.0],["2010-02-02",62.856,63.9112,62.5172,63.3788,683100.0],["2010-02-03",62.9819,64.0564,62.9625,63.7467,578800.0],["2010-02-04",63.0303,63.4949,61.3168,61.3168,644500.0],["2010-02-05",61.2394,61.704,58.9644,61.675,540700.0],["2010-02-08",61.6847,62.0719,60.4649,60.5036,482500.0],["2010-02-09",61.5492,61.5492,59.9615,60.4552,577400.0],["2010-02-10",64.0758,67.5027,64.0371,65.3633,1910500.0],["2010-02-11",65.0148,66.1474,65.0051,65.6924,651400.0],["2010-02-12",64.6566,66.5637,64.0467,66.5153,638300.0],["2010-02-16",67.3285,67.6866,66.3894,67.1833,416400.0],["2010-02-17",67.7544,67.7641,66.8444,67.5414,431700.0],["2010-02-18",67.4736,67.4736,66.0699,66.2345,658100.0],["2010-02-19",65.9829,67.2607,65.9829,66.6895,492000.0],["2010-02-22",67.1929,69.1,66.6218,68.6063,752800.0],["2010-02-23",68.5289,69.1,67.4737,68.0932,818000.0],["2010-02-24",68.161,68.7418,67.8899,68.4514,314500.0],["2010-02-25",67.5995,68.4708,67.0671,68.3643,306100.0],["2010-02-26",68.2868,69.0516,67.6963,68.858,353100.0],["2010-03-01",68.8774,69.9809,68.7321,69.9035,469200.0],["2010-03-02",70.0003,71.917,69.9615,71.5685,686100.0],["2010-03-03",71.5298,73.0981,71.0748,72.101,698000.0],["2010-03-04",72.13,74.8793,72.1106,74.3468,995400.0],["2010-03-05",75.2084,75.586,73.9306,75.4601,758200.0],["2010-03-08",75.2568,75.8861,74.9083,74.9858,494200.0],["2010-03-09",74.6857,75.2762,74.1339,74.4727,504300.0],["2010-03-10",74.3566,74.7535,73.6789,74.3275,711300.0],["2010-03-11",73.9596,74.5308,73.1755,74.4727,451200.0],["2010-03-12",74.8503,75.5666,74.5018,75.5473,450000.0],["2010-03-15",75.4795,76.1571,73.4369,74.3662,574700.0],["2010-03-16",74.3178,75.344,73.7564,75.2472,382700.0],["2010-03-17",75.5957,77.2414,75.4892,76.525,619300.0],["2010-03-18",76.6702,77.0381,76.2055,76.8251,351400.0],["2010-03-19",76.2056,78.4902,76.1862,76.2056,695200.0],["2010-03-22",75.5183,77.1446,75.2956,77.0671,512800.0],["2010-03-23",77.0574,78.0352,76.7477,77.89,398400.0],["2010-03-24",77.4059,78.4611,77.2898,77.5608,685400.0],["2010-03-25",78.3934,78.829,77.2123,77.2607,513300.0],["2010-03-26",77.677,78.6548,77.2995,78.1901,583600.0],["2010-03-29",78.3449,78.6063,77.5027,78.1223,411300.0],["2010-03-30",78.3256,78.4805,77.009,77.222,463700.0],["2010-03-31",77.1639,77.464,76.2636,76.4766,441100.0],["2010-04-01",77.4156,78.6935,77.3672,78.6644,697100.0],["2010-04-05",79.1581,80.1649,78.7418,79.8357,403600.0],["2010-04-06",79.2356,81.0071,78.3062,81.0071,651600.0],["2010-04-07",80.6296,80.9297,79.2162,79.8939,480800.0],["2010-04-08",79.3808,79.4679,78.2578,78.5095,584100.0],["2010-04-09",78.7031,78.8386,77.706,78.6934,459800.0],["2010-04-12",78.9935,78.9935,77.5027,77.8706,467700.0],["2010-04-13",77.8416,78.829,77.5221,78.6257,251000.0],["2010-04-14",79.2646,80.2908,78.3837,80.252,604000.0],["2010-04-15",79.8067,81.4427,79.7002,81.3169,373400.0],["2010-04-16",81.133,81.8977,78.8677,80.1455,692000.0],["2010-04-19",79.5647,81.1717,78.8483,79.6615,443100.0],["2010-04-20",80.1165,80.678,79.4969,80.5134,328000.0],["2010-04-21",80.7941,81.5299,80.223,81.1233,414800.0],["2010-04-22",80.2617,82.0817,79.6421,81.8784,402800.0],["2010-04-23",82.2559,82.8174,81.7719,82.6625,367800.0],["2010-04-26",82.5657,82.7303,79.9035,79.9035,741200.0],["2010-04-27",79.1968,80.223,76.9703,78.7031,953700.0],["2010-04-28",80.0778,81.6267,79.7583,80.7554,648300.0],["2010-04-29",81.4524,85.1988,81.2298,84.2695,558700.0],["2010-04-30",84.2114,84.2114,81.4911,81.4911,657900.0],["2010-05-03",81.5492,82.9239,80.8329,82.6044,746400.0],["2010-05-04",81.2975,81.6944,80.1552,81.0845,548900.0],["2010-05-05",80.223,81.1136,78.3353,78.4805,731100.0],["2010-05-06",78.3449,79.526,70.8619,75.3149,1089100.0],["2010-05-07",75.1891,75.2568,71.4136,71.7234,893600.0],["2010-05-10",75.4601,77.3962,74.9471,77.3382,702100.0],["2010-05-11",76.0894,77.6286,76.0894,76.4863,331100.0],["2010-05-12",77.0284,78.4902,76.4766,78.4031,331100.0],["2010-05-13",77.9674,78.8387,77.2898,77.2898,265700.0],["2010-05-14",76.6605,76.6605,74.0081,74.6567,319000.0],["2010-05-17",74.9568,75.7893,72.6818,74.4824,376800.0],["2010-05-18",75.4214,75.828,71.646,71.8977,461600.0],["2010-05-19",71.4524,73.0013,70.8619,72.6141,601600.0],["2010-05-20",71.0071,71.4814,68.9451,69.0129,536400.0],["2010-05-21",67.6479,70.765,66.9025,70.5617,516900.0],["2010-05-24",70.0874,70.3585,67.7641,67.8028,414900.0],["2010-05-25",66.6605,67.2801,64.6663,67.1833,745100.0],["2010-05-26",67.7157,68.8677,66.9896,67.3962,434600.0],["2010-05-27",68.5966,71.3556,68.3352,71.3265,600600.0],["2010-05-28",71.007,71.1619,69.0806,69.3614,578400.0],["2010-06-01",68.7128,69.2258,66.4378,66.5443,663200.0],["2010-06-02",66.9122,68.858,66.1378,68.7806,520700.0],["2010-06-03",68.4998,69.4969,68.0739,68.7612,358200.0],["2010-06-04",66.9509,68.1223,65.886,66.0119,436600.0],["2010-06-07",66.4088,67.3575,63.9403,63.9596,583600.0],["2010-06-08",63.9596,64.7147,62.5075,64.463,419500.0],["2010-06-09",64.7341,65.4891,62.9722,63.2723,382200.0],["2010-06-10",64.5889,66.0022,63.8144,65.8764,433500.0],["2010-06-11",65.1987,66.4185,65.0051,66.341,328700.0],["2010-06-14",67.2317,67.9577,65.1019,65.2471,728800.0],["2010-06-15",65.828,67.0864,65.5182,66.8928,442200.0],["2010-06-16",66.0506,68.0642,66.0506,67.8996,636800.0],["2010-06-17",68.2965,68.4804,66.9412,67.9286,697000.0],["2010-06-18",68.0545,68.0545,67.251,67.5221,419700.0],["2010-06-21",68.3933,68.8386,67.8899,68.3449,686600.0],["2010-06-22",68.2868,68.7321,66.796,66.8831,377900.0],["2010-06-23",66.8638,66.9896,65.4698,66.0603,346200.0],["2010-06-24",65.6924,65.6924,62.8463,63.1658,807200.0],["2010-06-25",63.4756,65.1019,63.069,64.7825,431400.0],["2010-06-28",64.6566,64.9761,63.7563,63.8241,291600.0],["2010-06-29",62.2655,63.2529,59.4485,59.8163,867600.0],["2010-06-30",59.5356,59.7776,58.461,58.8289,871500.0],["2010-07-01",58.5578,59.6614,56.2248,57.7931,1028600.0],["2010-07-02",59.4001,59.4001,57.522,58.4804,841200.0],["2010-07-06",59.1968,60.068,57.2219,58.0448,848900.0],["2010-07-07",58.0545,60.765,57.9383,60.5908,507500.0],["2010-07-08",61.0264,62.5366,60.7263,62.3236,809100.0],["2010-07-09",62.3526,63.8531,61.9847,63.582,457000.0],["2010-07-12",63.2626,63.8725,62.3333,62.9335,253000.0],["2010-07-13",63.795,65.3052,63.795,64.9277,707400.0],["2010-07-14",64.7825,64.8212,63.4659,64.1145,599500.0],["2010-07-15",64.3372,64.3372,61.3749,62.8367,848900.0],["2010-07-16",62.1977,62.2849,60.523,60.6682,704800.0],["2010-07-19",61.0942,61.0942,59.4678,60.2132,443800.0],["2010-07-20",59.158,60.9393,58.8386,60.9005,522200.0],["2010-07-21",61.2297,61.5685,59.1871,59.3904,483800.0],["2010-07-22",60.3294,62.3429,60.3294,62.0525,479000.0],["2010-07-23",61.9364,63.8531,61.4523,63.8434,800200.0],["2010-07-26",64.0855,67.4446,63.9403,66.9122,1000300.0],["2010-07-27",67.6866,71.5298,67.1348,71.0071,2038400.0],["2010-07-28",70.3875,71.5492,69.6131,69.9809,884800.0],["2010-07-29",70.5231,71.888,68.5482,69.2355,889400.0],["2010-07-30",68.0254,69.1387,67.8996,68.5676,820000.0],["2010-08-02",69.9519,71.0458,69.1678,70.5327,750100.0],["2010-08-03",70.1165,70.5037,69.3614,70.0293,526400.0],["2010-08-04",70.2229,70.9006,69.2936,70.8134,620200.0],["2010-08-05",70.4166,70.7941,69.7777,70.6392,625700.0],["2010-08-06",69.584,70.949,68.9354,70.068,452500.0],["2010-08-09",70.3972,71.5782,69.8648,71.191,262000.0],["2010-08-10",70.281,70.4359,68.9064,69.5259,605000.0],["2010-08-11",67.9964,67.9964,66.2152,66.7573,917600.0],["2010-08-12",65.8183,66.6896,65.615,66.4379,276800.0],["2010-08-13",66.1862,66.7573,66.0022,66.07,324600.0],["2010-08-16",65.6247,66.8154,65.5569,65.9635,239500.0],["2010-08-17",66.5056,67.7447,66.2152,67.222,348100.0],["2010-08-18",67.493,67.493,66.2249,66.8928,1495900.0],["2010-08-19",66.4862,66.8928,65.3052,65.8473,385700.0],["2010-08-20",65.615,66.2249,64.6856,66.0312,291800.0],["2010-08-23",66.3604,66.3701,64.8986,64.9664,347000.0],["2010-08-24",64.3662,64.3662,62.5172,63.0496,611600.0],["2010-08-25",62.6915,63.3981,61.2975,63.0303,617300.0],["2010-08-26",63.311,64.6179,63.311,63.6595,588400.0],["2010-08-27",64.2694,65.0148,63.0593,64.8599,494800.0],["2010-08-30",64.5308,64.6276,62.7108,62.7398,438200.0],["2010-08-31",62.614,63.0884,61.888,62.159,711100.0],["2010-09-01",63.1561,66.1281,63.1561,65.9828,411700.0],["2010-09-02",65.586,67.2413,65.586,67.1736,441400.0],["2010-09-03",68.0158,69.6131,67.5511,69.4582,494200.0],["2010-09-07",69.0225,69.6324,68.0642,69.129,599100.0],["2010-09-08",69.2161,70.4843,69.2161,69.7873,287300.0],["2010-09-09",70.6489,71.0458,69.4872,70.1262,323500.0],["2010-09-10",70.1745,70.8038,69.9809,70.5327,229000.0],["2010-09-13",71.3072,73.8725,71.3072,73.7273,587800.0],["2010-09-14",73.7273,74.4243,73.282,73.524,430500.0],["2010-09-15",73.0787,74.6663,72.8173,74.4824,326100.0],["2010-09-16",74.3566,75.3246,74.1533,74.2985,356400.0],["2010-09-17",74.7051,75.6053,74.3662,75.5085,461300.0],["2010-09-20",75.6538,77.5027,75.3633,77.2898,367900.0],["2010-09-21",77.3672,77.5899,74.9471,75.0632,552200.0],["2010-09-22",74.9277,75.402,73.1368,73.7176,416900.0],["2010-09-23",73.2239,74.1339,72.585,72.7012,293100.0],["2010-09-24",73.7951,76.6315,73.7951,76.4282,340300.0],["2010-09-27",76.1765,76.6605,74.918,75.2278,544600.0],["2010-09-28",75.4408,76.7573,74.4921,76.4476,387700.0],["2010-09-29",76.2443,76.8251,74.9471,75.0148,506600.0],["2010-09-30",75.4698,75.9829,73.9403,75.5182,807400.0],["2010-10-01",76.6315,77.5608,75.4408,77.193,598400.0],["2010-10-04",77.0381,77.4447,75.828,76.5444,377600.0],["2010-10-05",78.6063,80.7167,77.5318,79.9132,901000.0],["2010-10-06",79.8067,80.0391,78.9258,79.7971,581300.0],["2010-10-07",80.0778,81.3556,79.9326,80.3488,480800.0],["2010-10-08",80.5134,80.92,79.7002,80.465,380000.0],["2010-10-11",80.92,81.8977,80.4747,80.8813,274800.0],["2010-10-12",80.8135,82.2753,80.465,81.646,392500.0],["2010-10-13",82.1881,85.1504,81.8977,83.5047,605700.0],["2010-10-14",83.466,84.1533,82.1494,82.6915,352500.0],["2010-10-15",83.4272,83.7177,81.9074,83.04,560300.0],["2010-10-18",83.0013,83.8919,83.0013,83.7467,251900.0],["2010-10-19",82.4882,83.253,80.2036,80.6005,522000.0],["2010-10-20",81.0168,82.7496,81.0168,81.7816,352100.0],["2010-10-21",82.2269,82.8561,80.4166,81.0265,303600.0],["2010-10-22",81.3943,82.7012,81.3362,82.4495,351500.0],["2010-10-25",84.192,85.1697,81.433,82.13,622700.0],["2010-10-26",81.8009,83.224,81.2588,82.3237,816600.0],["2010-10-27",81.9461,84.6857,81.7428,84.4147,459500.0],["2010-10-28",84.8987,85.2859,83.7177,84.9374,632100.0],["2010-10-29",84.7341,85.1794,82.343,82.8755,716200.0],["2010-11-01",83.466,84.376,82.9626,83.9694,512400.0],["2010-11-02",84.9568,85.528,84.6083,84.8019,324800.0],["2010-11-03",84.8503,86.3121,84.4437,86.254,370600.0],["2010-11-04",87.5512,89.1582,86.8639,88.6257,740700.0],["2010-11-05",88.5386,89.1001,87.5415,88.0546,693700.0],["2010-11-08",87.7254,88.3159,86.9123,87.9674,434100.0],["2010-11-09",88.2288,88.4999,86.0894,86.5057,425000.0],["2010-11-10",86.525,88.2772,86.1088,87.861,504600.0],["2010-11-11",87.0865,87.6383,86.5154,87.0478,292700.0],["2010-11-12",86.4186,86.8348,83.7951,84.4921,456800.0],["2010-11-15",84.86,86.4282,84.7438,84.9955,379400.0],["2010-11-16",84.0371,85.0826,82.1591,82.4979,443000.0],["2010-11-17",82.5754,83.011,81.9461,82.8367,434700.0],["2010-11-18",84.0178,86.254,83.737,85.8668,508400.0],["2010-11-19",85.4989,86.7961,84.9084,86.7961,356400.0],["2010-11-22",86.467,87.3188,85.9732,86.7477,561700.0],["2010-11-23",85.7312,85.9345,83.7274,84.3372,680300.0],["2010-11-24",84.7632,87.3189,84.7632,87.2414,388200.0],["2010-11-26",86.4089,87.2995,86.3024,86.5928,103100.0],["2010-11-29",86.1572,86.6219,84.9762,86.4186,347900.0],["2010-11-30",85.1988,86.1088,84.376,84.618,820300.0],["2010-12-01",86.5928,87.8029,85.6344,87.5222,622000.0],["2010-12-02",87.7738,90.6683,87.7738,90.4554,470000.0],["2010-12-03",89.6228,91.3944,89.2743,91.0846,359600.0],["2010-12-06",91.0071,91.6751,90.2327,91.5493,354500.0],["2010-12-07",92.9433,94.8213,91.5106,92.014,422100.0],["2010-12-08",92.2075,93.0401,92.2075,92.9529,285800.0],["2010-12-09",93.6015,93.7758,92.1688,93.7661,414100.0],["2010-12-10",94.134,95.9152,92.9142,95.3538,686000.0],["2010-12-13",95.8184,95.8184,93.3402,93.6112,716700.0],["2010-12-14",93.892,94.0178,92.4593,92.7594,398800.0],["2010-12-15",92.7109,95.8958,92.6432,93.6887,488500.0],["2010-12-16",93.8436,95.4409,93.3692,95.3828,357300.0],["2010-12-17",95.4505,96.6509,95.1892,96.0895,820600.0],["2010-12-20",96.3799,96.6509,95.499,96.225,558800.0],["2010-12-21",96.68,98.7226,96.5638,98.6064,449100.0],["2010-12-22",98.6354,98.8,97.1737,97.9094,374700.0],["2010-12-23",97.9288,98.0353,96.1863,96.6219,377500.0],["2010-12-27",96.1766,96.8833,95.6829,96.8833,246500.0],["2010-12-28",97.1446,97.2995,96.2056,96.5541,133000.0],["2010-12-29",96.709,97.1349,95.8765,96.5251,163700.0],["2010-12-30",96.6219,96.9801,95.5086,95.6248,234300.0],["2010-12-31",95.6732,96.8542,95.2182,96.0508,277600.0],["2011-01-03",97.1156,99.3905,97.1156,97.4641,576100.0],["2011-01-04",97.5222,97.8416,95.286,95.8571,282500.0],["2011-01-05",95.6248,96.467,95.6248,96.0798,315600.0],["2011-01-06",96.5251,96.951,96.012,96.8058,413300.0],["2011-01-07",97.0866,98.0546,95.528,96.4089,288200.0],["2011-01-10",96.1089,100.2425,96.1089,99.952,423200.0],["2011-01-11",100.5522,101.0459,98.9452,99.5067,244000.0],["2011-01-12",100.3199,101.2008,98.5483,101.1814,275100.0],["2011-01-13",101.3654,103.408,100.6974,102.4883,647800.0],["2011-01-14",102.0914,102.3722,101.0653,101.4235,483300.0],["2011-01-18",101.4041,101.5784,98.2676,100.6587,629300.0],["2011-01-19",100.8233,100.9685,98.4612,98.8581,1028300.0],["2011-01-20",98.6451,99.2356,96.041,96.9897,647200.0],["2011-01-21",97.1349,98.5096,96.8252,97.2414,577600.0],["2011-01-24",97.2414,98.3644,97.2414,97.7352,416100.0],["2011-01-25",97.4351,97.4351,94.831,96.4476,624400.0],["2011-01-26",96.5444,99.2163,96.4186,98.1321,517800.0],["2011-01-27",98.2773,101.4138,98.2482,101.2395,359400.0],["2011-01-28",101.6074,102.5174,97.5415,98.5193,486500.0],["2011-01-31",98.8,99.7294,98.1417,98.5774,410800.0],["2011-02-01",99.4002,100.0488,96.5251,96.8155,1081500.0],["2011-02-02",96.68,98.9065,95.8378,97.2028,490700.0],["2011-02-03",96.6122,96.6509,93.8048,95.8571,481600.0],["2011-02-04",95.8571,97.2318,95.5667,96.5638,409400.0],["2011-02-07",96.7574,99.497,96.7574,98.5774,358800.0],["2011-02-08",98.5774,99.0807,97.6674,97.9288,289500.0],["2011-02-09",97.7836,99.1776,97.4448,98.2773,346500.0],["2011-02-10",97.8804,101.4719,97.3092,101.1524,463400.0],["2011-02-11",100.6974,105.2957,100.6974,105.1311,624200.0],["2011-02-14",104.8697,106.8155,104.3567,106.6122,552500.0],["2011-02-15",105.712,107.2512,105.712,106.196,579700.0],["2011-02-16",106.4089,109.255,106.0604,108.3257,644600.0],["2011-02-17",107.6674,108.2289,107.4158,107.832,474400.0],["2011-02-18",107.9772,108.8194,107.5029,108.6161,219900.0],["2011-02-22",106.4573,108.5968,103.7758,103.7952,721600.0],["2011-02-23",104.1631,104.5987,98.8775,100.9685,590900.0],["2011-02-24",101.4429,102.7207,99.3712,101.2686,438900.0],["2011-02-25",102.1398,103.921,102.0624,103.5822,291200.0],["2011-02-28",103.5822,104.7052,102.1301,103.3402,222000.0],["2011-03-01",103.3209,103.7662,100.3876,100.4457,260800.0],["2011-03-02",100.2037,102.256,100.0198,101.133,235900.0],["2011-03-03",102.7884,105.8669,102.5948,105.7894,376300.0],["2011-03-04",102.74,106.2638,102.74,103.9888,357700.0],["2011-03-07",104.2018,105.3828,100.8523,101.5977,221700.0],["2011-03-08",101.7139,103.7952,100.62,103.2337,232700.0],["2011-03-09",103.2047,104.1534,102.4399,103.7178,230800.0],["2011-03-10",101.83,102.1204,100.4747,100.7071,330200.0],["2011-03-11",99.8746,101.9559,99.3131,101.6461,203800.0],["2011-03-14",100.6684,101.5203,98.6355,99.468,221700.0],["2011-03-15",98.9259,98.9259,94.8794,97.4835,534800.0],["2011-03-16",97.2027,97.619,94.1146,95.2666,486000.0],["2011-03-17",97.0672,98.0062,94.9278,95.4215,379500.0],["2011-03-18",96.7381,97.832,95.983,96.9704,392600.0],["2011-03-21",98.558,100.6103,98.1998,100.0101,472500.0],["2011-03-22",100.2328,101.9849,99.9133,101.7429,453900.0],["2011-03-23",101.1814,102.0914,99.3712,101.8784,363700.0],["2011-03-24",102.4496,103.0691,100.7071,102.8465,317800.0],["2011-03-25",103.1176,104.2405,102.1786,102.4109,342400.0],["2011-03-28",102.8078,103.1563,102.0624,102.2657,204100.0],["2011-03-29",102.2366,103.3789,100.9394,102.8852,269900.0],["2011-03-30",103.7952,105.3344,103.5435,104.9762,229000.0],["2011-03-31",104.5503,106.1863,104.2502,105.8765,373300.0],["2011-04-01",106.3702,108.345,105.3247,107.3092,421300.0],["2011-04-04",107.3867,108.7614,107.3867,108.4806,267800.0],["2011-04-05",107.9676,108.8775,107.348,108.016,250300.0],["2011-04-06",108.9646,108.9646,106.4767,108.1321,324000.0],["2011-04-07",107.8901,109.3712,107.377,108.2386,277700.0],["2011-04-08",109.1583,109.3906,105.5087,106.2347,399700.0],["2011-04-11",105.1892,106.5251,102.3141,102.3721,633000.0],["2011-04-12",101.9946,102.8078,100.3102,100.3683,556900.0],["2011-04-13",100.8039,101.3944,99.1485,100.3973,770100.0],["2011-04-14",99.8068,100.6684,99.0518,99.2647,620900.0],["2011-04-15",99.71,101.4331,99.3131,101.075,707300.0],["2011-04-18",99.5551,99.5648,97.3383,98.5677,787600.0],["2011-04-19",99.042,99.7003,97.5609,98.2095,468800.0],["2011-04-20",100.1553,100.7846,99.5164,99.9617,461000.0],["2011-04-21",100.8523,103.1079,100.2037,102.7594,425600.0],["2011-04-25",102.3528,102.3528,100.378,101.801,288300.0],["2011-04-26",102.6142,107.6577,102.6142,106.6122,1002200.0],["2011-04-27",106.6607,107.2899,104.0082,105.8088,675900.0],["2011-04-28",105.5571,107.7158,105.257,105.9733,567200.0],["2011-04-29",105.9153,106.1573,105.2376,105.5958,327000.0],["2011-05-02",106.4477,107.1544,104.8794,105.1311,344800.0],["2011-05-03",104.802,105.1214,101.7817,102.8272,412200.0],["2011-05-04",102.9143,103.1853,100.4845,101.6655,357400.0],["2011-05-05",100.5909,102.6626,99.8939,100.9104,258700.0],["2011-05-06",102.6142,103.5242,100.6297,101.3751,252000.0],["2011-05-09",101.3557,102.3528,100.5909,101.9462,230000.0],["2011-05-10",102.3915,104.1437,102.3431,103.621,313800.0],["2011-05-11",103.1369,103.9791,100.8136,101.9462,286100.0],["2011-05-12",101.5009,103.3112,100.2327,102.8562,260000.0],["2011-05-13",102.9337,102.9337,100.62,100.7846,236600.0],["2011-05-16",100.2715,101.5299,99.2356,99.3809,241900.0],["2011-05-17",98.7032,99.0904,96.7671,98.074,372400.0],["2011-05-18",98.2773,99.9036,97.4448,99.71,294800.0],["2011-05-19",100.3199,102.2367,99.9908,102.227,868900.0],["2011-05-20",101.6074,102.4786,100.8717,101.317,570300.0],["2011-05-23",100.3102,100.6103,99.2357,100.2618,603100.0],["2011-05-24",100.4264,100.8039,99.7778,100.2134,474200.0],["2011-05-25",99.7777,101.6655,99.3421,100.2715,457300.0],["2011-05-26",99.71,100.6974,98.5193,100.3199,398400.0],["2011-05-27",100.7942,101.9752,100.0682,101.5783,285200.0],["2011-05-31",102.5948,103.1176,101.1234,102.3528,425000.0],["2011-06-01",101.0556,102.3238,96.467,96.6606,598500.0],["2011-06-02",96.5348,97.6771,95.7603,96.9994,480300.0],["2011-06-03",96.0991,96.0991,94.4534,94.9375,473800.0],["2011-06-06",94.3567,95.5764,90.7071,91.2105,628300.0],["2011-06-07",91.7429,92.7109,90.9007,91.6074,469900.0],["2011-06-08",91.5686,92.2463,91.1524,91.5686,554600.0],["2011-06-09",91.6073,93.679,91.4234,92.9723,704000.0],["2011-06-10",92.7884,93.5919,91.7526,92.9723,645500.0],["2011-06-13",93.011,93.2337,91.8687,92.4689,545800.0],["2011-06-14",93.8339,95.2279,93.2918,94.7923,521500.0],["2011-06-15",93.466,94.6954,92.1979,92.9142,613900.0],["2011-06-16",92.9336,93.9501,90.3973,92.2076,641300.0],["2011-06-17",93.4563,94.5987,92.6432,92.9917,560700.0],["2011-06-20",92.7012,94.5696,92.314,93.3595,394100.0],["2011-06-21",93.9113,96.9413,93.6596,96.8155,533900.0],["2011-06-22",95.9927,97.0091,95.2569,95.3828,501400.0],["2011-06-23",94.0372,95.4699,92.1495,95.3925,424600.0],["2011-06-24",95.3731,95.741,92.7109,93.0401,481900.0],["2011-06-27",92.8755,94.8891,92.3044,94.4728,350800.0],["2011-06-28",94.6083,96.6219,94.6083,96.254,312400.0],["2011-06-29",96.8058,98.5774,96.6316,97.8029,476500.0],["2011-06-30",98.0643,98.7516,97.0962,98.2095,314300.0],["2011-07-01",98.4322,100.9685,98.2095,100.8717,474000.0],["2011-07-05",100.3005,101.0072,98.9453,100.62,456300.0],["2011-07-06",100.1844,101.6268,99.013,101.2783,419300.0],["2011-07-07",102.4206,106.167,102.3915,105.044,746600.0],["2011-07-08",103.0498,103.195,101.2879,102.5948,513100.0],["2011-07-11",100.5425,100.9007,98.1611,98.4612,398000.0],["2011-07-12",98.1611,99.7971,97.4157,97.619,469700.0],["2011-07-13",97.9772,100.4264,97.1446,98.074,396400.0],["2011-07-14",98.3547,99.6519,96.254,96.4961,415400.0],["2011-07-15",97.1253,97.2899,94.5793,96.8349,497400.0],["2011-07-18",96.2056,96.4573,94.1243,94.8794,435700.0],["2011-07-19",95.8862,97.2705,95.286,96.4767,490600.0],["2011-07-20",97.0188,97.3673,96.1185,96.9607,462100.0],["2011-07-21",97.7932,100.4554,97.7836,100.0488,707800.0],["2011-07-22",99.952,101.1137,99.0808,100.3005,461100.0],["2011-07-25",98.2966,100.1069,97.9288,98.9259,409400.0],["2011-07-26",98.6548,104.9375,98.6548,103.5048,1123400.0],["2011-07-27",102.5174,103.0014,99.5358,99.7778,1161100.0],["2011-07-28",99.7778,102.7497,99.4873,100.5425,636500.0],["2011-07-29",99.0227,102.2851,97.6481,100.9975,658400.0],["2011-08-01",102.8368,103.2628,97.4835,99.3034,838600.0],["2011-08-02",98.5096,99.8649,94.3663,94.4147,613700.0],["2011-08-03",94.589,96.8736,92.6238,96.6994,727100.0],["2011-08-04",95.0343,95.6151,89.1775,89.6422,894600.0],["2011-08-05",90.8813,90.92,85.2182,87.3576,1146500.0],["2011-08-08",83.2724,85.5957,76.7476,77.2704,1086600.0],["2011-08-09",79.3421,85.3924,77.5124,85.2569,1245000.0],["2011-08-10",82.1881,84.5599,79.2065,79.3517,1226200.0],["2011-08-11",80.194,85.0826,78.7322,83.921,909300.0],["2011-08-12",84.6373,85.8764,83.282,84.1823,480200.0],["2011-08-15",85.5183,87.2027,84.6954,87.0672,587400.0],["2011-08-16",85.586,86.1378,82.7012,84.6857,764100.0],["2011-08-17",85.3053,85.8861,81.3943,82.8658,877100.0],["2011-08-18",79.1,79.1,73.2917,74.918,1825100.0],["2011-08-19",73.6499,78.2966,73.6499,74.6373,966600.0],["2011-08-22",78.6741,78.6741,74.1533,74.7631,734900.0],["2011-08-23",74.5986,79.042,73.5821,78.9645,743600.0],["2011-08-24",78.5579,81.6848,78.0545,80.3585,896100.0],["2011-08-25",80.6296,83.0304,78.4998,79.1388,535100.0],["2011-08-26",78.1998,82.3818,77.4447,81.404,513200.0],["2011-08-29",83.2627,85.3924,82.827,84.86,517300.0],["2011-08-30",84.2501,86.0216,83.5241,84.0952,648400.0],["2011-08-31",85.1795,86.3508,83.3305,84.376,604700.0],["2011-09-01",84.3953,85.0633,81.9655,82.0526,636500.0],["2011-09-02",79.2937,81.3072,78.6547,79.3033,484800.0],["2011-09-06",76.3798,77.9674,74.6857,77.7254,829500.0],["2011-09-07",79.4485,83.2433,79.3421,82.585,691700.0],["2011-09-08",81.7622,82.3818,80.1552,80.4844,690800.0],["2011-09-09",79.4679,81.7138,77.8029,78.6451,865600.0],["2011-09-12",77.0671,79.1968,75.586,79.1388,695900.0],["2011-09-13",79.5647,81.0168,78.3546,80.0971,670600.0],["2011-09-14",80.9587,83.3401,79.1291,82.0042,554200.0],["2011-09-15",82.8948,84.831,82.1107,84.7148,516100.0],["2011-09-16",85.2763,85.7216,82.6625,84.9181,490200.0],["2011-09-19",82.5754,83.6983,80.436,82.8271,458700.0],["2011-09-20",83.3982,84.4825,81.5976,81.7041,545000.0],["2011-09-21",81.6267,82.8077,78.1901,78.1997,653700.0],["2011-09-22",76.1958,77.3188,74.4921,76.0216,803500.0],["2011-09-23",75.4117,78.7419,74.8696,77.2607,853600.0],["2011-09-26",78.2481,80.3391,75.8474,80.0584,551400.0],["2011-09-27",80.8135,85.8861,80.8135,82.1397,1099800.0],["2011-09-28",82.1397,83.0691,77.2994,77.4543,851600.0],["2011-09-29",79.7583,80.7942,77.1446,80.3585,784600.0],["2011-09-30",78.4805,78.6838,75.5569,75.5569,892800.0],["2011-10-03",75.2665,75.9248,70.5521,70.5521,1290500.0],["2011-10-04",69.5647,75.3052,68.0254,75.0439,1300000.0],["2011-10-05",75.0535,76.525,73.1852,75.8958,831600.0],["2011-10-06",75.4505,77.8125,73.3401,77.6383,601000.0],["2011-10-07",77.9965,78.4418,74.1726,75.3633,701000.0],["2011-10-10",77.4737,81.1814,76.951,81.1426,599700.0],["2011-10-11",80.0681,82.556,79.5163,81.9365,684800.0],["2011-10-12",82.5173,85.6635,82.2559,84.3663,797300.0],["2011-10-13",83.0303,83.0303,79.2356,81.4331,874800.0],["2011-10-14",82.8852,83.679,81.0652,82.9336,375000.0],["2011-10-17",82.101,82.1978,79.8745,80.1165,392700.0],["2011-10-18",81.0265,84.7051,79.7002,84.0275,467400.0],["2011-10-19",83.4272,84.618,82.0623,82.3817,534900.0],["2011-10-20",82.343,83.7951,80.2133,83.1853,451400.0],["2011-10-21",84.405,85.5957,83.4079,84.6567,403100.0],["2011-10-24",85.0342,87.6577,85.0342,87.3769,482400.0],["2011-10-25",86.5154,87.3672,82.9432,84.5696,898400.0],["2011-10-26",86.6702,87.3479,84.0081,86.8155,646400.0],["2011-10-27",90.6683,97.2027,90.6587,95.2473,1053300.0],["2011-10-28",94.7826,95.5957,93.8048,93.9597,558800.0],["2011-10-31",92.0817,92.1785,89.5454,89.6519,667300.0],["2011-11-01",85.4311,88.0933,84.2695,85.6635,966200.0],["2011-11-02",87.7158,89.4099,86.6025,88.6935,570600.0],["2011-11-03",90.0972,91.7525,86.8639,91.2879,527400.0],["2011-11-04",89.8552,90.8426,88.1611,90.5135,309900.0],["2011-11-07",90.1456,91.0846,88.1901,90.7361,252600.0],["2011-11-08",91.6848,92.6045,89.1388,91.0943,478700.0],["2011-11-09",89.255,89.255,85.5183,85.8958,497500.0],["2011-11-10",90.2908,90.3005,85.586,87.3673,491400.0],["2011-11-11",89.0807,90.1843,88.7903,89.8261,315000.0],["2011-11-14",89.3712,89.9423,87.7061,88.7516,364200.0],["2011-11-15",88.1514,90.3973,87.4253,89.8164,326200.0],["2011-11-16",88.8,90.5715,88.3063,89.071,511100.0],["2011-11-17",89.2066,89.5648,85.6054,86.1282,586000.0],["2011-11-18",86.8735,88.1901,85.4408,86.9607,446800.0],["2011-11-21",85.5667,85.5667,82.6528,83.6596,585200.0],["2011-11-22",83.3886,84.0759,81.9268,82.8271,550000.0],["2011-11-23",81.4427,82.6334,79.6712,80.0971,598100.0],["2011-11-25",79.4195,81.1039,78.6838,79.2259,304100.0],["2011-11-28",82.6528,85.7506,82.3818,84.9374,775700.0],["2011-11-29",84.9761,85.8184,84.1533,84.7535,398700.0],["2011-11-30",87.2027,91.6945,87.193,91.5493,733500.0],["2011-12-01",91.0555,91.346,89.7971,90.0488,414300.0],["2011-12-02",91.4815,94.0662,90.9975,92.6141,697200.0],["2011-12-05",94.5115,96.5928,94.0081,95.0343,490600.0],["2011-12-06",94.9568,95.6345,93.6209,94.0856,363200.0],["2011-12-07",93.0207,94.802,91.8591,94.4341,304900.0],["2011-12-08",93.1369,93.1369,90.2424,90.5909,295400.0],["2011-12-09",91.0652,93.4079,90.7845,92.7884,401900.0],["2011-12-12",90.8232,90.8813,89.3808,90.3586,400000.0],["2011-12-13",91.0459,91.375,87.2705,88.4321,364000.0],["2011-12-14",87.4738,88.1514,85.8765,87.3382,420800.0],["2011-12-15",89.0807,89.1388,87.3576,87.5609,292800.0],["2011-12-16",88.4515,90.0101,87.7642,88.6064,602500.0],["2011-12-19",88.9162,89.6035,86.5057,86.8058,445300.0],["2011-12-20",88.9645,91.7235,88.9645,91.6557,462400.0],["2011-12-21",90.9975,92.1592,89.5261,92.1108,388000.0],["2011-12-22",92.1979,93.4466,92.072,93.0981,246500.0],["2011-12-23",93.5725,93.7758,92.9433,93.65,204700.0],["2011-12-27",93.4951,94.7342,93.2724,93.6887,131600.0],["2011-12-28",93.8532,93.8532,91.162,91.375,247000.0],["2011-12-29",92.043,93.9694,91.7042,93.8436,204700.0],["2011-12-30",93.9694,93.9694,92.7206,92.8852,265800.0],["2012-01-03",95.5377,96.7574,93.8339,94.3954,390700.0],["2012-01-04",93.5919,95.2666,92.8852,94.6761,302900.0],["2012-01-05",93.7468,95.5086,93.0885,95.0924,487100.0],["2012-01-06",95.499,95.8571,94.4244,94.8891,376700.0],["2012-01-09",96.5154,98.3257,96.0895,96.7961,620900.0],["2012-01-10",97.3576,99.2356,97.3189,99.2066,694500.0],["2012-01-11",98.3838,99.0033,96.9801,97.8126,491600.0],["2012-01-12",97.9578,97.9578,95.8087,96.7381,562300.0],["2012-01-13",95.1311,95.8378,94.5406,95.4893,448800.0],["2012-01-17",96.6994,96.9607,94.86,94.8988,342200.0],["2012-01-18",95.0052,96.3605,94.4631,96.0023,457900.0],["2012-01-19",96.6316,99.1679,96.4573,97.9675,546200.0],["2012-01-20",97.8416,98.5677,96.8736,97.9094,444600.0],["2012-01-23",97.5803,99.0033,97.1253,97.5609,460100.0],["2012-01-24",96.4283,98.6258,96.2831,98.2095,296800.0],["2012-01-25",97.6577,98.771,97.0575,98.4419,405600.0],["2012-01-26",99.3518,100.7361,98.4709,99.3324,488500.0],["2012-01-27",98.2676,99.4196,97.9094,98.9065,342000.0],["2012-01-30",97.5803,98.345,96.4379,97.3479,469200.0],["2012-01-31",98.0159,98.1902,94.1921,97.2996,805000.0],["2012-02-01",96.4767,100.5619,96.4767,100.1069,554200.0],["2012-02-02",100.194,101.5977,99.9811,100.5329,414800.0],["2012-02-03",102.2366,104.2986,102.1205,104.2502,503100.0],["2012-02-06",103.3789,104.6955,102.6238,103.1853,493500.0],["2012-02-07",102.9143,104.5212,102.0624,104.163,682400.0],["2012-02-08",104.1824,105.1698,103.3112,103.9985,619500.0],["2012-02-09",104.2502,104.4728,102.7691,103.3305,383300.0],["2012-02-10",101.1234,103.2531,100.8814,102.227,298700.0],["2012-02-13",103.6984,103.8049,102.5077,102.982,306100.0],["2012-02-14",102.1882,102.4399,101.0846,101.7623,435700.0],["2012-02-15",102.6142,103.0014,100.5135,101.1718,310200.0],["2012-02-16",101.2492,103.5919,100.9588,103.5338,341400.0],["2012-02-17",104.105,104.4051,103.2627,103.8049,475600.0],["2012-02-21",103.8049,104.9278,102.711,103.2725,323700.0],["2012-02-22",103.2241,103.4274,101.0943,101.6171,364000.0],["2012-02-23",101.6558,102.9724,101.1911,102.7691,349200.0],["2012-02-24",102.8175,104.0082,102.5271,103.65,310600.0],["2012-02-27",102.711,104.3373,101.5299,103.9501,300100.0],["2012-02-28",104.2115,104.2115,102.7594,103.3209,394600.0],["2012-02-29",103.4564,104.3083,102.3044,102.9917,388100.0],["2012-03-01",103.4661,104.7826,103.3209,104.5406,331500.0],["2012-03-02",104.4826,104.9279,103.834,104.1921,378200.0],["2012-03-05",104.1727,104.3567,103.0885,103.6984,356400.0],["2012-03-06",101.4041,102.5755,100.2908,101.0943,457200.0],["2012-03-07",101.3266,102.982,101.3266,102.74,282100.0],["2012-03-08",103.7855,104.1921,102.6142,103.6403,232700.0],["2012-03-09",104.0082,106.5832,103.5822,105.8572,329700.0],["2012-03-12",105.6151,105.8088,104.0856,104.4051,318800.0],["2012-03-13",105.0246,108.4903,104.7148,108.4903,280800.0],["2012-03-14",108.7613,108.7613,106.9704,108.0353,169400.0],["2012-03-15",108.3644,110.2425,107.9869,109.1195,333700.0],["2012-03-16",109.5648,109.6326,108.2386,108.5484,324900.0],["2012-03-19",108.316,110.7362,107.9578,109.4583,215800.0],["2012-03-20",108.4032,109.0421,107.2512,108.0256,370400.0],["2012-03-21",108.7517,109.5648,108.287,108.6065,481600.0],["2012-03-22",107.3674,107.9869,106.6123,106.9511,291400.0],["2012-03-23",106.8833,107.5513,105.8088,107.2318,308000.0],["2012-03-26",107.8804,109.6036,107.8804,109.6036,332200.0],["2012-03-27",109.8553,110.136,108.8969,109.013,291100.0],["2012-03-28",108.8388,109.0808,107.106,108.6936,246800.0],["2012-03-29",107.377,107.9385,106.0411,107.4157,264000.0],["2012-03-30",108.3645,108.6839,106.651,108.2386,306600.0],["2012-04-02",108.5387,110.8524,107.7546,109.9037,361600.0],["2012-04-03",109.5649,111.5397,109.5649,111.5107,699600.0],["2012-04-04",109.8843,111.2493,109.2551,109.6617,373300.0],["2012-04-05",109.2067,109.9811,108.7807,109.5648,235400.0],["2012-04-09",107.8707,108.9066,105.9927,107.0866,330100.0],["2012-04-10",107.1253,107.4061,103.408,103.4951,399000.0],["2012-04-11",104.3276,104.8891,102.1979,104.134,594200.0],["2012-04-12",104.134,107.2899,103.9114,107.2028,388400.0],["2012-04-13",106.922,106.922,104.8117,104.831,279600.0],["2012-04-16",105.7701,106.4186,103.8243,104.6568,239600.0],["2012-04-17",105.3731,107.5706,105.2376,106.9801,355100.0],["2012-04-18",106.0508,109.9714,105.528,109.1582,842100.0],["2012-04-19",109.5455,111.3267,107.5803,108.4322,676200.0],["2012-04-20",108.9646,109.681,107.9772,107.9772,401500.0],["2012-04-23",105.7701,106.8833,105.5184,106.864,400600.0],["2012-04-24",107.5029,108.5968,106.68,107.377,399000.0],["2012-04-25",108.5677,110.2812,108.5677,109.8359,391500.0],["2012-04-26",109.3906,110.7943,108.9646,110.2618,411700.0],["2012-04-27",111.0557,111.0557,109.197,110.6878,315600.0],["2012-04-30",110.3393,110.5039,109.4487,109.9908,360600.0],["2012-05-01",109.1195,111.9656,107.7352,109.1679,474700.0],["2012-05-02",108.529,108.8291,106.2928,107.8611,396100.0],["2012-05-03",107.9675,108.2192,105.2086,105.499,462600.0],["2012-05-04",105.1989,105.5571,102.8271,103.8146,528400.0],["2012-05-07",103.224,103.9114,103.0595,103.4564,396300.0],["2012-05-08",102.5754,103.2047,100.8136,102.1205,567800.0],["2012-05-09",100.5038,103.4855,100.2618,102.227,536100.0],["2012-05-10",103.2434,103.5532,101.7719,102.1301,320100.0],["2012-05-11",101.0846,104.6277,100.3683,103.3402,677900.0],["2012-05-14",101.8397,103.2628,100.9878,102.4496,884100.0],["2012-05-15",102.1786,102.7497,100.4361,100.7652,403100.0],["2012-05-16",102.2947,103.9211,101.3847,101.4912,934400.0],["2012-05-17",101.7139,102.2173,98.4902,98.6742,601300.0],["2012-05-18",99.1485,99.1485,96.6509,96.9704,497200.0],["2012-05-21",97.0478,99.5164,96.8929,99.4873,481400.0],["2012-05-22",99.681,101.8881,99.226,100.0875,552500.0],["2012-05-23",98.9355,100.0682,96.8155,99.981,590000.0],["2012-05-24",100.6877,100.8039,99.0033,100.4844,418900.0],["2012-05-25",100.9007,100.9201,99.8262,100.165,343000.0],["2012-05-29",101.8494,103.7565,101.0653,103.7565,786200.0],["2012-05-30",102.5271,102.5271,99.7003,99.7778,790500.0],["2012-05-31",100.2618,100.2908,97.6964,99.7778,2156700.0],["2012-06-01",98.0352,98.0352,94.3179,94.7439,825100.0],["2012-06-04",94.7632,94.9375,91.3073,92.9336,974000.0],["2012-06-05",92.9336,95.3344,92.4786,95.3053,657800.0],["2012-06-06",96.2637,98.4709,96.1863,98.4322,457500.0],["2012-06-07",99.71,101.1621,99.2163,99.9327,697400.0],["2012-06-08",99.739,100.5909,98.1224,100.4457,312300.0],["2012-06-11",102.256,102.256,98.2869,98.4612,453500.0],["2012-06-12",98.8485,99.4874,97.59,99.2454,435000.0],["2012-06-13",98.5193,99.1776,97.648,98.1127,642500.0],["2012-06-14",98.4902,99.4777,98.0159,99.2163,471800.0],["2012-06-15",99.7003,100.8813,99.255,100.7071,721100.0],["2012-06-18",100.3586,100.9007,98.7903,100.4747,585300.0],["2012-06-19",101.5299,103.2821,100.9975,103.1853,572000.0],["2012-06-20",103.1079,104.0566,101.9559,102.9724,319700.0],["2012-06-21",103.4176,103.4176,99.0517,99.4486,379100.0],["2012-06-22",100.0488,100.9975,99.71,100.5038,316000.0],["2012-06-25",98.6451,99.0227,96.951,97.8319,464700.0],["2012-06-26",98.2192,99.7971,97.8223,99.497,369100.0],["2012-06-27",99.739,102.469,99.2066,101.0072,498900.0],["2012-06-28",99.7197,102.2172,99.4583,102.1301,440700.0],["2012-06-29",104.5212,106.7284,104.4728,105.954,545700.0],["2012-07-02",106.2541,107.6384,105.9636,107.0382,427400.0],["2012-07-03",107.1737,109.0324,106.8252,107.8901,220800.0],["2012-07-05",107.5803,108.3935,106.6703,107.4061,327000.0],["2012-07-06",106.0024,106.1766,104.2889,105.499,350700.0],["2012-07-09",104.9278,105.5087,103.7178,104.5406,302400.0],["2012-07-10",105.5571,106.2637,103.5822,104.0082,386800.0],["2012-07-11",104.2889,105.1602,103.3305,104.376,373500.0],["2012-07-12",103.224,103.6306,101.9559,102.8659,358900.0],["2012-07-13",103.7177,106.6606,103.7177,106.5638,284300.0],["2012-07-16",106.2154,106.7672,105.1118,105.7991,349300.0],["2012-07-17",106.3315,106.6994,104.1727,106.1185,304000.0],["2012-07-18",105.499,107.0382,105.4893,106.9027,288400.0],["2012-07-19",107.1253,107.6674,106.1379,106.5348,209000.0],["2012-07-20",105.6442,105.8378,104.0953,104.1921,199800.0],["2012-07-23",101.9559,103.2918,100.5328,102.5948,433600.0],["2012-07-24",101.8688,102.6142,99.5938,100.5232,430100.0],["2012-07-25",100.8329,101.317,98.9452,100.0295,762100.0],["2012-07-26",102.0333,102.8949,100.6781,101.9462,445000.0],["2012-07-27",102.7594,106.4767,102.5948,105.2957,303200.0],["2012-07-30",105.257,106.4767,104.6568,105.3828,314500.0],["2012-07-31",104.5309,108.5,103.4951,108.0256,766600.0],["2012-08-01",108.955,109.2067,107.2318,107.7062,521400.0],["2012-08-02",106.5639,108.2483,104.9762,106.9317,340000.0],["2012-08-03",108.8581,110.0101,108.2192,109.3809,562600.0],["2012-08-06",109.8262,112.1205,109.6616,110.2134,382400.0],["2012-08-07",110.8039,114.9472,110.8039,112.9046,631200.0],["2012-08-08",112.3916,113.5726,112.3141,112.8756,393800.0],["2012-08-09",112.924,113.4661,112.0915,112.7885,371000.0],["2012-08-10",112.4012,112.4303,111.1621,111.8107,263500.0],["2012-08-13",111.317,112.014,110.5426,111.9269,211700.0],["2012-08-14",112.5174,113.137,111.7236,112.3625,280500.0],["2012-08-15",111.985,113.3015,111.8107,113.2338,276500.0],["2012-08-16",112.924,115.2957,112.0915,115.2086,487500.0],["2012-08-17",115.0247,115.7894,114.7439,115.3345,423200.0],["2012-08-20",114.8117,115.257,113.8146,114.2018,211300.0],["2012-08-21",114.2018,115.9347,113.5629,114.0566,273200.0],["2012-08-22",113.5726,114.5891,112.5368,114.318,194500.0],["2012-08-23",114.289,114.4632,113.3209,113.9017,341700.0],["2012-08-24",113.8049,115.3828,113.1273,114.773,181000.0],["2012-08-27",115.0634,115.2667,114.0276,114.2696,384900.0],["2012-08-28",113.892,115.7023,113.6404,114.8698,321000.0],["2012-08-29",114.8988,115.5087,114.4922,114.6471,450500.0],["2012-08-30",113.892,114.2309,113.0886,113.4371,400700.0],["2012-08-31",114.318,114.6181,112.3916,113.863,466200.0],["2012-09-04",113.7662,115.1893,112.4787,114.8504,399000.0],["2012-09-05",114.8892,115.5474,113.3887,113.8146,379600.0],["2012-09-06",114.8117,116.5252,114.7827,116.1573,576600.0],["2012-09-07",116.3509,117.9966,115.8669,117.7643,493900.0],["2012-09-10",117.7934,117.8127,117.1641,117.4836,298000.0],["2012-09-11",117.2222,117.8708,116.8833,117.3771,330400.0],["2012-09-12",117.6868,118.2967,117.5223,117.9773,250000.0],["2012-09-13",118.3548,121.2493,117.2222,120.8621,574700.0],["2012-09-14",121.2203,123.7953,121.0267,123.5146,630800.0],["2012-09-17",122.653,123.0595,122.2754,122.6046,484900.0],["2012-09-18",122.4787,123.0112,121.8689,122.2464,458200.0],["2012-09-19",122.2173,122.7207,121.8108,122.2367,259900.0],["2012-09-20",121.4816,121.4816,119.5261,121.1041,410300.0],["2012-09-21",122.2561,122.2657,120.1941,120.2619,489700.0],["2012-09-24",119.5358,120.8137,119.197,120.107,294500.0],["2012-09-25",120.804,120.9105,117.6675,117.7062,271300.0],["2012-09-26",117.7933,118.4322,117.1835,117.6868,179800.0],["2012-09-27",118.3548,119.623,117.8514,119.2067,246900.0],["2012-09-28",118.7517,119.5552,117.8998,119.0712,410500.0],["2012-10-01",118.5097,120.3103,117.2609,118.5775,552400.0],["2012-10-02",118.955,119.3132,117.4835,118.0837,212100.0],["2012-10-03",118.3258,119.0228,117.0867,118.471,243000.0],["2012-10-04",118.9453,120.2716,118.6549,119.5939,280400.0],["2012-10-05",120.1651,121.1041,119.7682,120.3393,377500.0],["2012-10-08",119.7294,120.1167,118.9937,119.3132,167200.0],["2012-10-09",118.9647,119.7488,117.8998,118.4419,301500.0],["2012-10-10",118.471,119.0228,118.1128,118.8582,331000.0],["2012-10-11",120.0876,120.0876,118.9453,119.3035,257700.0],["2012-10-12",119.3616,119.5843,117.1835,117.803,140100.0],["2012-10-15",118.5774,119.2454,116.5542,118.9937,698000.0],["2012-10-16",119.5842,121.288,119.5842,120.8524,139300.0],["2012-10-17",120.9008,122.6239,120.3877,122.2754,225800.0],["2012-10-18",121.9947,122.4013,121.1719,121.8689,202000.0],["2012-10-19",121.5107,121.5107,119.1777,120.4652,252200.0],["2012-10-22",120.0779,120.7169,119.5649,120.7072,187600.0],["2012-10-23",119.1777,120.6975,118.0838,120.2038,476000.0],["2012-10-24",120.7943,120.9202,119.3035,119.3906,213300.0],["2012-10-25",120.6007,120.9686,119.5262,120.2232,206600.0],["2012-10-26",120.7072,121.53,118.5775,120.1748,337900.0],["2012-10-31",120.6297,123.3887,120.0489,122.4594,482900.0],["2012-11-01",122.4206,128.0935,122.2173,127.1835,702500.0],["2012-11-02",127.5997,127.7353,123.6501,123.7275,535600.0],["2012-11-05",123.6694,124.9666,122.4884,124.0276,584000.0],["2012-11-06",124.0083,125.1796,123.6888,124.3955,443000.0],["2012-11-07",122.9047,123.0112,120.2328,120.6394,387900.0],["2012-11-08",120.4942,121.8204,120.1844,120.7072,353600.0],["2012-11-09",120.5523,122.1689,119.9231,121.5591,396600.0],["2012-11-12",122.2754,122.6336,121.1041,121.7236,205600.0],["2012-11-13",120.4555,122.6336,120.2619,120.9395,247800.0],["2012-11-14",121.2106,121.4138,117.7159,118.0934,342900.0],["2012-11-15",118.0837,119.0324,116.6026,116.9027,548700.0],["2012-11-16",117.1448,118.4226,116.0121,117.9579,397500.0],["2012-11-19",119.6907,121.0944,119.2938,121.0654,233300.0],["2012-11-20",121.0654,122.1883,120.2328,122.0915,295500.0],["2012-11-21",122.1109,122.7207,121.3461,122.6917,213900.0],["2012-11-23",122.7498,124.3374,122.7401,124.1244,86600.0],["2012-11-26",123.3306,124.9473,123.3306,124.0954,308400.0],["2012-11-27",123.7178,124.3858,122.7207,123.7275,268400.0],["2012-11-28",122.8756,124.6472,121.8592,124.1825,339800.0],["2012-11-29",125.2377,126.2638,124.2406,125.3345,241600.0],["2012-11-30",125.4507,126.1477,123.9695,124.7537,326000.0],["2012-12-03",125.5862,125.5862,123.6694,124.2019,221400.0],["2012-12-04",124.3665,124.4729,122.6046,123.6598,241500.0],["2012-12-05",123.8921,124.773,122.9434,124.1728,205400.0],["2012-12-06",124.289,124.9763,123.2338,124.8795,300600.0],["2012-12-07",125.1602,125.4022,123.8534,124.5116,289900.0],["2012-12-10",124.0857,124.4149,123.1273,123.5823,390200.0],["2012-12-11",124.1147,125.3829,123.8727,124.9666,293800.0],["2012-12-12",125.1602,125.8476,124.5407,125.0634,291600.0],["2012-12-13",124.7634,125.0441,123.0112,123.6791,256600.0],["2012-12-14",123.5339,124.4052,123.5146,123.8243,192400.0],["2012-12-17",124.5214,126.0025,124.1244,125.9638,303200.0],["2012-12-18",125.9444,127.774,125.712,127.7256,280900.0],["2012-12-19",127.5997,127.9579,126.8253,126.8446,318400.0],["2012-12-20",127.1738,128.1032,126.6414,128.0741,252700.0],["2012-12-21",126.3703,127.2706,125.6346,127.1835,634500.0],["2012-12-24",126.1574,127.2416,126.1574,126.9124,123000.0],["2012-12-26",127.0383,127.2222,125.441,125.5184,157100.0],["2012-12-27",125.5862,125.7023,123.1079,124.7149,213700.0],["2012-12-28",124.0954,124.502,123.5339,123.6598,173300.0],["2012-12-31",123.5339,126.0509,122.8369,125.9928,295100.0],["2013-01-02",129.2841,130.5426,128.7323,130.5426,256500.0],["2013-01-03",130.3587,130.6007,129.1486,129.6326,247100.0],["2013-01-04",129.8456,132.8563,129.41,132.7207,257100.0],["2013-01-07",132.9241,133.3888,130.9687,132.9145,350400.0],["2013-01-08",132.3529,132.9918,131.5204,132.7692,243300.0],["2013-01-09",133.5727,134.4246,133.1855,133.7372,487000.0],["2013-01-10",134.5601,134.9183,133.3016,134.3181,453500.0],["2013-01-11",134.289,135.3345,133.5243,135.1893,381400.0],["2013-01-14",134.9861,135.412,134.0567,135.3442,248900.0],["2013-01-15",134.715,136.3026,134.2794,136.1768,308200.0],["2013-01-16",135.3346,135.7315,134.9183,135.5669,204500.0],["2013-01-17",135.5572,137.2223,135.4894,136.6414,278500.0],["2013-01-18",136.6317,138.0451,136.1187,137.8708,311200.0],["2013-01-22",137.7644,138.5389,137.3094,138.5292,344000.0],["2013-01-23",138.0451,138.8293,137.5805,138.6066,282500.0],["2013-01-24",138.1322,141.23,133.9018,139.8651,411600.0],["2013-01-25",140.0297,141.0074,138.9551,140.3007,381500.0],["2013-01-28",141.0171,141.0171,138.442,140.4362,500400.0],["2013-01-29",139.4584,141.8302,134.2309,141.8205,436000.0],["2013-01-30",141.0557,142.3917,138.5097,139.9812,476100.0],["2013-01-31",139.594,139.7973,138.4614,139.3326,522500.0],["2013-02-01",140.6879,140.6879,139.3617,139.9909,447900.0],["2013-02-04",138.9357,139.0519,137.6288,138.5001,374900.0],["2013-02-05",139.1488,140.3685,138.7906,140.3104,337700.0],["2013-02-06",139.0616,140.988,139.0035,140.988,412000.0],["2013-02-07",140.8524,141.6075,138.4323,141.5785,452700.0],["2013-02-08",142.1497,142.4595,141.0752,141.7722,292200.0],["2013-02-11",141.7431,141.9754,140.6588,140.9202,282500.0],["2013-02-12",141.23,141.743,140.7847,141.0945,387000.0],["2013-02-13",141.3268,141.8399,140.504,141.7915,337000.0],["2013-02-14",141.4817,142.8757,141.0364,142.6337,255000.0],["2013-02-15",142.5852,143.0015,141.4913,141.8301,245700.0],["2013-02-19",142.3046,144.5989,142.2078,143.8728,436000.0],["2013-02-20",143.5437,143.7083,140.5911,140.775,309400.0],["2013-02-21",140.1845,140.32,138.0644,138.5581,359600.0],["2013-02-22",139.6908,141.7141,139.6521,141.6947,313200.0],["2013-02-25",142.5562,143.1758,137.9096,137.9096,441400.0],["2013-02-26",138.8195,139.6714,137.3675,138.9744,362500.0],["2013-02-27",138.6646,141.7915,138.2774,141.3752,240200.0],["2013-02-28",141.3849,143.0984,140.8912,141.5592,314300.0],["2013-03-01",140.5233,142.0819,138.3936,141.3559,411100.0],["2013-03-04",141.0461,142.3336,140.0102,142.3336,324100.0],["2013-03-05",143.5243,144.8118,142.9822,144.3859,277600.0],["2013-03-06",145.0248,145.6057,144.2504,145.2184,170300.0],["2013-03-07",145.1991,145.5476,144.26,145.3927,268700.0],["2013-03-08",146.1768,146.593,144.7247,146.3414,363900.0],["2013-03-11",146.2446,146.2446,144.9667,145.9735,513300.0],["2013-03-12",146.6996,146.7092,144.6279,145.2475,305800.0],["2013-03-13",147.1448,149.7199,145.3055,149.5553,583000.0],["2013-03-14",149.9329,151.1139,149.1971,150.2233,661900.0],["2013-03-15",150.1361,150.262,148.6744,149.4779,917600.0],["2013-03-18",148.0549,149.8264,146.8932,148.8293,345800.0],["2013-03-19",148.9744,149.836,145.867,147.0093,318500.0],["2013-03-20",148.0355,149.2843,147.2901,149.0326,242400.0],["2013-03-21",147.445,147.8709,145.2571,145.6347,250400.0],["2013-03-22",146.4962,146.8254,145.5476,146.6511,206700.0],["2013-03-25",147.4159,147.9773,145.7121,146.6995,342300.0],["2013-03-26",147.3481,147.4449,145.9928,146.7189,298900.0],["2013-03-27",145.9057,146.7867,144.8893,146.4963,242900.0],["2013-03-28",146.9512,148.9841,146.2833,148.6647,247400.0],["2013-04-01",148.5098,149.5456,146.6414,147.1932,275400.0],["2013-04-02",148.0064,148.2388,146.9125,147.5127,180800.0],["2013-04-03",149.6328,149.7199,144.2794,144.8118,416800.0],["2013-04-04",145.7025,146.5737,143.8922,144.8215,334600.0],["2013-04-05",142.9919,143.2146,141.1042,143.021,442900.0],["2013-04-08",142.8855,145.6832,142.8855,145.5379,313400.0],["2013-04-09",146.0607,147.0578,144.9571,146.1865,230600.0],["2013-04-10",146.6027,149.4488,146.4285,149.0519,266200.0],["2013-04-11",148.9939,151.2495,148.7325,150.5428,277200.0],["2013-04-12",150.1071,150.2427,148.5292,148.8487,283400.0],["2013-04-15",148.1033,148.5873,142.9822,143.292,232500.0],["2013-04-16",145.1507,145.1797,142.2562,143.3114,556900.0],["2013-04-17",141.9561,142.0045,138.9842,141.0558,412100.0],["2013-04-18",141.1139,141.5301,138.655,139.4585,316000.0],["2013-04-19",140.1264,141.6172,138.1129,141.1526,419100.0],["2013-04-22",141.5494,142.3239,139.4391,142.1012,161100.0],["2013-04-23",142.6433,145.4217,142.4207,144.2697,326800.0],["2013-04-24",144.5407,144.6859,142.44,142.8369,267600.0],["2013-04-25",144.231,146.4576,143.3985,146.0897,459600.0],["2013-04-26",146.3704,147.8708,144.0954,144.6956,349200.0],["2013-04-29",145.0732,147.5127,144.7247,146.9609,280500.0],["2013-04-30",147.3191,152.0045,147.3191,150.7073,639300.0],["2013-05-01",150.0006,150.4749,145.8282,145.9057,368400.0],["2013-05-02",146.4769,148.2388,145.2184,147.5224,252400.0],["2013-05-03",149.6618,150.8041,148.4614,148.7034,407200.0],["2013-05-06",149.0132,151.5592,148.7131,150.8331,291400.0],["2013-05-07",151.0075,151.7238,150.1749,151.7238,243100.0],["2013-05-08",151.2494,151.7431,150.6105,151.7335,280500.0],["2013-05-09",151.4817,153.8438,151.3849,152.2562,445700.0],["2013-05-10",152.4111,155.5573,152.4111,155.3637,345900.0],["2013-05-13",154.7345,157.658,154.4537,155.8961,262800.0],["2013-05-14",155.9445,160.2523,155.8864,159.4489,482900.0],["2013-05-15",159.0326,160.1846,158.1904,160.0975,365700.0],["2013-05-16",159.9232,161.6948,158.413,158.8874,449500.0],["2013-05-17",160.4169,162.6047,159.5166,161.8787,327300.0],["2013-05-20",161.7431,163.1468,161.0171,161.898,252800.0],["2013-05-21",162.2078,162.9436,161.1817,161.869,212100.0],["2013-05-22",162.3434,163.5244,157.5612,158.7809,308100.0],["2013-05-23",156.5156,157.7354,154.7731,157.4256,403300.0],["2013-05-24",156.3802,156.8642,155.112,156.8061,251600.0],["2013-05-28",158.8487,161.4334,158.8487,161.1721,423700.0],["2013-05-29",160.6977,161.2591,158.2001,159.6231,324600.0],["2013-05-30",159.749,162.5177,159.5651,161.9562,264600.0],["2013-05-31",161.2011,162.1207,158.7228,158.7616,269100.0],["2013-06-03",158.6164,159.7974,155.7219,157.8516,343000.0],["2013-06-04",158.326,160.8719,157.0675,158.5002,353500.0],["2013-06-05",158.0452,158.2969,154.4344,154.4924,358600.0],["2013-06-06",153.747,157.8709,153.747,157.8613,269900.0],["2013-06-07",158.8874,161.3463,157.8419,160.8719,251200.0],["2013-06-10",161.2398,163.4567,159.8071,163.1179,381700.0],["2013-06-11",160.0684,163.0597,159.7876,160.6105,365500.0],["2013-06-12",162.3046,162.6725,158.7422,159.6134,673300.0],["2013-06-13",159.2359,164.9571,158.0161,164.4247,408800.0],["2013-06-14",163.8729,164.2989,159.7393,160.5525,439900.0],["2013-06-17",162.111,164.5699,162.0142,163.3308,295800.0],["2013-06-18",163.902,166.1092,163.6116,164.6087,389800.0],["2013-06-19",164.3085,165.7897,162.5564,162.6435,362000.0],["2013-06-20",160.3976,160.4557,155.7703,156.3124,385900.0],["2013-06-21",157.3578,158.5873,153.8341,154.6376,561900.0],["2013-06-24",152.8273,152.8273,146.3994,149.8167,792200.0],["2013-06-25",151.869,152.4498,149.3424,151.5786,400100.0],["2013-06-26",153.7567,154.1536,151.8593,152.6434,428200.0],["2013-06-27",153.6018,155.9833,153.5922,155.8574,453300.0],["2013-06-28",154.9377,158.7034,153.3501,158.7034,999800.0],["2013-07-01",158.2775,158.5195,156.4963,156.9609,712700.0],["2013-07-02",157.2708,160.6783,156.0801,157.8806,613100.0],["2013-07-03",156.9029,157.7838,151.6076,156.8158,189600.0],["2013-07-05",160.233,160.475,158.0452,160.204,330800.0],["2013-07-08",160.6396,162.2078,159.8652,160.233,253600.0],["2013-07-09",161.4333,161.869,159.6424,161.0945,384000.0],["2013-07-10",160.7267,161.5496,159.4585,160.446,275800.0],["2013-07-11",162.7209,165.5766,162.1981,165.4895,504200.0],["2013-07-12",165.4605,167.2515,165.2573,166.9514,317200.0],["2013-07-15",167.9678,170.1556,166.7771,169.962,512100.0],["2013-07-16",169.9814,170.8623,168.4325,168.5487,726100.0],["2013-07-17",169.1391,170.7364,168.113,169.3908,521000.0],["2013-07-18",169.6328,171.1236,169.0423,170.8428,397800.0],["2013-07-19",169.6425,171.1333,168.8778,169.6232,424200.0],["2013-07-22",169.8749,170.6881,169.4296,170.5138,288300.0],["2013-07-23",171.3076,171.4625,169.1488,169.6812,307300.0],["2013-07-24",170.1169,171.143,167.5322,168.7229,279500.0],["2013-07-25",167.7645,169.2843,167.2901,168.3744,401500.0],["2013-07-26",167.3869,169.1585,166.8061,168.8487,294400.0],["2013-07-29",168.7228,169.565,166.1768,167.0578,340400.0],["2013-07-30",171.8304,173.9988,171.0366,173.3406,639300.0],["2013-07-31",172.7984,176.1866,172.7984,174.5893,826900.0],["2013-08-01",176.6706,180.2718,175.7703,179.6523,956700.0],["2013-08-02",179.3715,179.9233,177.5903,179.8072,382000.0],["2013-08-05",179.6716,180.7558,178.9746,180.0588,334900.0],["2013-08-06",179.8555,180.4461,177.9969,178.3357,442400.0],["2013-08-07",177.9485,177.9485,174.3666,174.4441,438700.0],["2013-08-08",175.8575,176.8062,174.173,174.5603,350500.0],["2013-08-09",174.4344,175.2379,172.9436,173.2146,299400.0],["2013-08-12",172.3725,174.0666,171.0366,172.3918,266500.0],["2013-08-13",172.0821,175.8962,171.9465,175.1024,491300.0],["2013-08-14",174.9184,176.1865,174.2698,174.3666,258000.0],["2013-08-15",173.2243,173.2243,169.1488,170.4266,252700.0],["2013-08-16",170.4557,172.324,169.3618,170.1362,240900.0],["2013-08-19",169.6619,171.8593,169.1972,169.1972,384400.0],["2013-08-20",169.5941,172.6338,169.3424,171.4528,358200.0],["2013-08-21",170.0492,171.3948,169.1198,169.6329,338300.0],["2013-08-22",169.9814,172.4789,169.9136,172.1692,365600.0],["2013-08-23",173.3115,174.4732,171.1527,173.1953,308300.0],["2013-08-26",173.8149,174.7829,171.4722,171.8788,267000.0],["2013-08-27",173.2824,173.2824,167.0481,167.1255,406100.0],["2013-08-28",167.0481,169.4586,166.3221,168.6454,330200.0],["2013-08-29",168.2001,170.7945,168.2001,169.0907,468400.0],["2013-08-30",169.1779,170.2331,167.7742,168.7519,409700.0],["2013-09-03",171.6271,173.1082,168.3066,170.0491,639500.0],["2013-09-04",170.0782,173.447,169.8458,172.4112,410200.0],["2013-09-05",172.8564,174.0859,171.8593,172.1401,237000.0],["2013-09-06",172.4983,173.931,169.5941,171.1817,453100.0],["2013-09-09",172.2466,174.5603,172.2466,174.2311,524600.0],["2013-09-10",174.6087,177.5419,174.6087,177.4548,402100.0],["2013-09-11",177.4548,178.4325,176.4673,177.7452,305200.0],["2013-09-12",177.3773,178.8778,176.661,177.5032,218700.0],["2013-09-13",177.5031,179.0133,176.8933,178.5486,253500.0],["2013-09-16",181.6465,181.7239,179.2844,179.4587,307300.0],["2013-09-17",179.4296,180.7946,179.3231,180.4848,252000.0],["2013-09-18",179.9911,182.5371,179.0908,182.208,488500.0],["2013-09-19",181.7239,183.3793,181.1624,181.2205,373900.0],["2013-09-20",181.2786,182.5274,179.1973,180.5042,559600.0],["2013-09-23",179.6619,179.6619,177.3192,178.3647,272400.0],["2013-09-24",178.4228,180.2428,177.8904,178.4131,325400.0],["2013-09-25",178.8972,178.9843,177.0482,177.5613,485000.0],["2013-09-26",178.1228,180.146,177.5323,178.9166,293600.0],["2013-09-27",178.0259,178.5583,177.145,178.0646,202100.0],["2013-09-30",175.6542,177.358,175.0153,176.8062,521000.0],["2013-10-01",177.0869,179.8168,176.6126,179.0908,484900.0],["2013-10-02",178.4034,179.9136,177.4644,179.9039,301200.0],["2013-10-03",178.1034,181.4819,177.2612,180.0395,319200.0],["2013-10-04",180.4364,182.7404,178.6842,182.479,216100.0],["2013-10-07",175.9253,181.327,175.9253,179.3716,279100.0],["2013-10-08",179.4199,180.6687,176.69,176.8352,283000.0],["2013-10-09",177.7742,179.0811,175.9058,177.6483,315700.0],["2013-10-10",180.5913,182.1402,180.1556,181.3754,569200.0],["2013-10-11",181.3754,182.8178,180.3299,182.6629,324500.0],["2013-10-14",180.6784,183.5632,180.0201,183.0405,363000.0],["2013-10-15",182.6048,183.631,176.1963,181.7336,297800.0],["2013-10-16",182.721,184.7055,181.7239,183.6019,369700.0],["2013-10-17",183.1856,189.4199,183.1856,189.1682,592800.0],["2013-10-18",190.3299,193.0986,188.9359,192.208,450600.0],["2013-10-21",191.8595,193.3019,190.7075,192.934,335500.0],["2013-10-22",191.9272,194.0279,191.5594,193.66,402500.0],["2013-10-23",192.6436,194.3861,191.753,194.1925,367200.0],["2013-10-24",193.9407,195.8188,193.1373,194.8895,273500.0],["2013-10-25",195.3735,196.0802,194.3087,196.0705,306900.0],["2013-10-28",196.4093,196.4093,194.328,195.3929,296400.0],["2013-10-29",195.1412,196.206,194.3086,195.8672,343900.0],["2013-10-30",196.0414,196.6126,192.2563,192.6726,369100.0],["2013-10-31",192.5565,193.5923,190.9398,191.1334,485600.0],["2013-11-01",191.8788,193.3212,190.146,191.995,310100.0],["2013-11-04",193.6117,193.9796,191.6175,191.966,637400.0],["2013-11-05",193.3503,193.3503,186.6417,187.0289,770000.0],["2013-11-06",188.6842,193.5632,187.6387,193.5632,843400.0],["2013-11-07",193.6504,195.1606,188.6746,188.8682,571700.0],["2013-11-08",189.3619,196.3222,189.3619,196.0415,845500.0],["2013-11-11",196.1867,196.2932,194.0763,194.6668,309600.0],["2013-11-12",194.6281,195.1315,192.5758,194.3474,379000.0],["2013-11-13",192.45,196.5836,192.3048,196.4481,422200.0],["2013-11-14",194.2215,195.4994,193.4858,195.4994,486900.0],["2013-11-15",195.964,196.7675,194.7733,195.2089,231700.0],["2013-11-18",196.1963,196.1963,192.8371,193.5341,252200.0],["2013-11-19",192.2661,193.3406,190.8721,191.4916,278100.0],["2013-11-20",191.7046,194.1925,191.5303,192.5855,363700.0],["2013-11-21",193.6213,195.0927,192.0337,194.0182,219700.0],["2013-11-22",194.4248,195.3445,193.8053,194.6765,178500.0],["2013-11-25",195.054,195.8381,193.8827,194.4732,170900.0],["2013-11-26",194.328,195.48,192.1305,194.2699,280800.0],["2013-11-27",194.6185,194.8218,192.9728,194.5798,177500.0],["2013-11-29",194.9378,195.6445,193.3793,193.8536,92900.0],["2013-12-02",194.0279,197.2322,192.9727,194.3667,301400.0],["2013-12-03",194.7249,195.7995,192.6339,193.3406,197000.0],["2013-12-04",192.6533,193.5342,189.2748,192.3242,229400.0],["2013-12-05",192.1015,192.1015,189.633,191.7433,268500.0],["2013-12-06",193.8924,196.9418,193.1857,196.5352,378700.0],["2013-12-09",196.8643,199.2264,196.0124,198.5488,469100.0],["2013-12-10",198.3358,198.5391,196.2738,196.3125,242800.0],["2013-12-11",195.48,197.4645,191.8885,192.6049,352600.0],["2013-12-12",193.1954,195.4122,192.692,193.4374,310900.0],["2013-12-13",195.1509,196.6901,193.5342,195.4994,278300.0],["2013-12-16",196.5836,198.5294,195.5574,197.3484,234800.0],["2013-12-17",197.0773,197.9292,195.693,197.1935,276600.0],["2013-12-18",198.3938,202.876,196.5352,202.7211,312900.0],["2013-12-19",202.3242,203.36,201.3561,201.5207,391800.0],["2013-12-20",201.5497,205.4898,201.1722,204.1248,453100.0],["2013-12-23",201.9854,207.6776,201.9854,207.058,330300.0],["2013-12-24",206.8934,207.4743,206.1093,207.1741,78000.0],["2013-12-26",207.8808,209.5071,207.116,207.9195,252100.0],["2013-12-27",207.7356,210.2332,207.7356,208.0164,217300.0],["2013-12-30",207.9583,209.2071,207.5905,208.1132,198600.0],["2013-12-31",208.2971,210.5333,208.2971,209.9525,241000.0],["2014-01-02",209.0231,209.7686,205.0251,206.5643,285600.0],["2014-01-03",206.5643,208.9167,205.6834,207.513,192000.0],["2014-01-06",208.4229,210.4656,205.7511,206.6417,173500.0],["2014-01-07",208.1325,212.3823,207.4452,209.1393,205700.0],["2014-01-08",209.4007,210.1654,207.2322,209.0328,286900.0],["2014-01-09",209.3426,211.1335,207.6775,208.4036,280200.0],["2014-01-10",209.3232,210.5139,206.5158,207.5807,291200.0],["2014-01-13",207.1257,207.8711,201.5981,202.2467,437400.0],["2014-01-14",203.5246,205.0928,202.0628,204.6572,474100.0],["2014-01-15",204.8411,206.9515,203.6214,206.9515,256500.0],["2014-01-16",205.2574,207.0677,205.2574,206.1287,177500.0],["2014-01-17",205.8285,206.9611,204.6088,205.1993,207400.0],["2014-01-21",205.6639,207.2709,204.0666,204.2215,339800.0],["2014-01-22",203.5342,205.9737,203.5342,205.2283,362000.0],["2014-01-23",203.2147,204.5894,200.8914,201.6659,274800.0],["2014-01-24",189.8943,198.9069,189.8943,194.0666,358000.0],["2014-01-27",194.4055,196.0512,189.9331,190.3784,357800.0],["2014-01-28",192.0143,194.1537,192.0143,193.6988,434500.0],["2014-01-29",192.45,193.3696,189.8362,190.2331,246200.0],["2014-01-30",193.0018,194.6378,192.3919,192.8953,239500.0],["2014-01-31",190.7074,194.3861,189.749,192.8759,465500.0],["2014-02-03",192.0628,193.6891,181.2302,181.6949,988700.0],["2014-02-04",181.0269,187.8033,175.0733,187.3967,1478600.0],["2014-02-05",186.3512,186.5158,180.3783,181.5787,756600.0],["2014-02-06",181.8981,183.1663,180.9591,182.6048,419100.0],["2014-02-07",183.0695,184.1925,179.6813,180.6881,797200.0],["2014-02-10",180.3202,181.0753,177.4644,181.0366,741500.0],["2014-02-11",183.4567,184.7733,180.9785,184.7539,587700.0],["2014-02-12",184.8701,188.8682,184.115,188.539,994800.0],["2014-02-13",188.752,188.752,185.8091,187.9001,711400.0],["2014-02-14",186.8449,187.7936,184.0472,184.4925,528700.0],["2014-02-18",185.1508,186.2641,183.5729,183.8052,679800.0],["2014-02-19",183.6407,185.0347,181.1431,181.4335,644600.0],["2014-02-20",181.5206,183.7568,180.0685,183.2534,541600.0],["2014-02-21",183.9311,184.4538,180.0879,180.2621,697100.0],["2014-02-24",180.5428,185.4412,180.2427,183.9407,620600.0],["2014-02-25",183.9214,184.3279,182.2563,182.6338,369100.0],["2014-02-26",182.3725,183.9698,180.1363,180.8817,455600.0],["2014-02-27",180.8914,182.7888,180.0492,181.4044,493400.0],["2014-02-28",180.9204,182.7306,180.5816,182.0433,746700.0],["2014-03-03",180.4848,182.1305,179.5942,181.5109,638500.0],["2014-03-04",184.4054,188.1228,183.5148,187.4354,546100.0],["2014-03-05",187.4354,189.0327,186.7191,188.4035,500500.0],["2014-03-06",188.4228,190.417,187.7355,189.2167,552500.0],["2014-03-07",190.0299,190.7462,187.5904,190.1751,585200.0],["2014-03-10",190.3106,191.1625,188.3842,190.7269,322600.0],["2014-03-11",190.5623,190.5623,187.2515,187.6678,245100.0],["2014-03-12",186.4286,188.8585,184.8894,188.6455,484900.0],["2014-03-13",188.4907,190.2041,182.1209,182.2177,659900.0],["2014-03-14",182.0918,183.5051,179.0714,179.1488,748700.0],["2014-03-17",181.54,183.1179,180.4945,181.6465,337100.0],["2014-03-18",182.0821,182.721,179.5167,182.0433,523300.0],["2014-03-19",182.4499,183.3115,180.4654,181.84,294700.0],["2014-03-20",181.0753,186.1963,181.0656,185.9059,461300.0],["2014-03-21",186.5738,187.9872,183.0017,183.6503,473200.0],["2014-03-24",184.7927,185.4994,181.1141,181.6368,311200.0],["2014-03-25",183.0018,183.6407,178.3938,179.3716,601100.0],["2014-03-26",179.7878,180.6784,176.1189,177.2321,640000.0],["2014-03-27",177.6968,178.3551,175.2282,176.1285,320300.0],["2014-03-28",177.7839,185.5283,176.5835,184.8797,767700.0],["2014-03-31",190.1266,194.7539,188.3357,193.66,1140400.0],["2014-04-01",196.7675,199.4103,195.3638,198.694,871300.0],["2014-04-02",198.5584,199.6039,197.0386,197.5517,485700.0],["2014-04-03",197.3871,197.7549,193.9408,194.5216,514400.0],["2014-04-04",196.0511,196.0511,187.5516,188.1905,770800.0],["2014-04-07",188.1905,189.449,183.7568,184.7249,733600.0],["2014-04-08",185.7897,186.5061,183.8342,185.083,553900.0],["2014-04-09",186.6997,188.0163,183.873,186.1479,351800.0],["2014-04-10",185.78,186.8255,176.1963,176.2156,1029900.0],["2014-04-11",173.5632,176.3125,172.2369,173.5729,501800.0],["2014-04-14",175.4509,176.7675,173.4373,175.3541,480400.0],["2014-04-15",176.0994,177.5322,172.4402,176.1672,360300.0],["2014-04-16",177.7742,179.2843,176.8739,179.0423,311400.0],["2014-04-17",179.2166,181.4238,178.539,180.6784,329500.0],["2014-04-21",179.3522,180.9011,178.8875,179.3425,242400.0],["2014-04-22",179.6232,181.4915,179.3521,180.3879,250100.0],["2014-04-23",180.5138,181.4819,179.507,179.9717,349000.0],["2014-04-24",181.7626,181.7626,178.6939,179.7588,222200.0],["2014-04-25",179.1876,179.5942,176.5835,176.661,277000.0],["2014-04-28",178.0646,178.0646,171.2011,174.0278,681800.0],["2014-04-29",184.0569,192.421,183.9214,188.8779,1325600.0],["2014-04-30",188.6842,192.4112,187.0191,191.8691,753800.0],["2014-05-01",192.7404,192.7404,189.2747,189.6135,441000.0],["2014-05-02",189.4103,190.8333,188.2196,190.6688,403700.0],["2014-05-05",188.8004,189.8168,187.0579,189.449,261400.0],["2014-05-06",189.1973,189.1973,186.2351,186.4867,262600.0],["2014-05-07",187.4451,189.7975,184.8604,189.7782,416300.0],["2014-05-08",188.9166,191.3851,185.7123,186.0608,547600.0],["2014-05-09",186.5255,186.5546,183.9408,185.5575,418800.0],["2014-05-12",186.8836,189.9137,186.6513,189.4296,297800.0],["2014-05-13",189.5748,189.9136,186.6803,187.1643,272400.0],["2014-05-14",186.448,187.629,184.2215,184.3764,213000.0],["2014-05-15",183.2535,183.7375,177.5226,179.9524,436200.0],["2014-05-16",180.7365,180.7655,177.6581,179.1198,333700.0],["2014-05-19",178.5681,182.5758,177.6871,182.479,419500.0],["2014-05-20",181.7239,181.7239,177.6386,178.4809,467600.0],["2014-05-21",179.4974,182.4403,179.2844,180.3105,489900.0],["2014-05-22",181.1915,184.6861,180.5429,183.7665,528200.0],["2014-05-23",183.7085,185.3832,183.1954,183.7859,397200.0],["2014-05-27",184.6862,185.8285,183.5052,184.6475,282600.0],["2014-05-28",184.6861,185.3347,180.5719,180.5719,711700.0],["2014-05-29",181.1721,183.6213,180.146,183.5922,346200.0],["2014-05-30",182.7887,183.5438,180.9881,182.5758,325700.0],["2014-06-02",183.2244,184.4828,179.7974,184.2989,380600.0],["2014-06-03",183.3986,184.8313,182.1595,184.6087,411900.0],["2014-06-04",184.2215,187.813,182.934,187.5613,468300.0],["2014-06-05",188.4713,192.45,186.6319,192.208,678700.0],["2014-06-06",192.4596,195.6639,191.3851,195.1411,624000.0],["2014-06-09",194.483,195.8286,193.7763,194.5991,366200.0],["2014-06-10",193.6504,193.7956,192.2854,193.7762,237300.0],["2014-06-11",192.5371,193.0211,191.2593,192.8953,259400.0],["2014-06-12",192.0337,193.5342,191.2689,191.6174,346900.0],["2014-06-13",192.4694,192.5662,190.0202,190.6785,260300.0],["2014-06-16",190.6784,194.6668,190.601,194.5022,611600.0],["2014-06-17",193.5148,198.3358,193.5148,197.087,519000.0],["2014-06-18",197.5517,197.5517,194.2602,196.39,423600.0],["2014-06-19",197.2225,198.0841,194.0666,195.2864,272100.0],["2014-06-20",195.7027,197.1645,195.238,196.8837,741800.0],["2014-06-23",196.7772,197.9679,195.3058,196.8837,332800.0],["2014-06-24",195.7511,198.3939,194.9379,195.1218,352400.0],["2014-06-25",195.1799,198.7811,194.6087,197.4645,972100.0],["2014-06-26",197.9389,198.1421,193.8246,194.1441,690500.0],["2014-06-27",193.3115,196.5739,192.9534,195.9834,802700.0],["2014-06-30",195.3929,199.3523,195.3929,198.8392,8627900.0],["2014-07-01",200.8237,201.6078,198.6068,198.723,800300.0],["2014-07-02",198.3358,199.904,197.6968,199.1973,538200.0],["2014-07-03",200.117,202.2661,199.1102,201.9951,269100.0],["2014-07-07",201.2593,202.0434,199.4297,200.0492,446500.0],["2014-07-08",199.8072,200.2235,197.6678,199.1296,511200.0],["2014-07-09",201.2787,201.3658,198.1615,198.9553,790100.0],["2014-07-10",195.0251,197.0483,194.2409,196.3416,497800.0],["2014-07-11",196.2932,198.0744,195.8576,197.3968,259100.0],["2014-07-14",199.6718,199.6718,197.6001,198.2294,360100.0],["2014-07-15",197.9292,200.2139,197.1838,198.5101,389400.0],["2014-07-16",199.6717,202.7792,198.0163,198.9747,246200.0],["2014-07-17",197.6678,200.4946,195.4123,195.7801,414900.0],["2014-07-18",196.6417,199.8847,196.0512,198.965,374300.0],["2014-07-21",197.3386,199.0327,196.6707,198.6649,217300.0],["2014-07-22",200.3106,201.9369,199.3425,200.5913,336400.0],["2014-07-23",200.6107,202.3339,199.7685,200.0686,252100.0],["2014-07-24",201.5691,201.7724,199.7298,200.2041,226600.0],["2014-07-25",198.723,200.7075,198.1906,198.5875,238800.0],["2014-07-28",198.5778,200.6204,197.9583,199.8266,518200.0],["2014-07-29",202.208,202.2177,196.148,197.5614,548900.0],["2014-07-30",202.2177,202.2177,195.8769,198.9069,389400.0],["2014-07-31",196.8256,197.7355,192.3531,192.8856,660100.0],["2014-08-01",191.9854,192.876,187.3097,189.3329,603000.0],["2014-08-04",190.4267,191.2205,189.3328,190.5913,523500.0],["2014-08-05",189.0617,189.7878,186.3705,187.3483,488100.0],["2014-08-06",186.4383,190.7268,186.1963,188.5583,405900.0],["2014-08-07",189.7975,190.3686,187.5225,187.9582,258200.0],["2014-08-08",188.752,190.388,186.903,190.3105,234900.0],["2014-08-11",190.9882,192.2854,189.9621,191.1625,254500.0],["2014-08-12",190.0976,191.569,189.6426,190.6397,288400.0],["2014-08-13",191.8982,192.1789,190.4558,191.5497,251700.0],["2014-08-14",191.54,193.1954,191.54,192.5081,294800.0],["2014-08-15",193.3212,193.3987,189.7104,191.6561,326600.0],["2014-08-18",193.2922,194.8411,193.2534,194.2796,208300.0],["2014-08-19",194.8992,194.9669,193.3599,193.631,248700.0],["2014-08-20",192.7211,194.1151,192.2467,193.7956,308200.0],["2014-08-21",193.8246,194.6378,193.389,194.3861,374800.0],["2014-08-22",194.7249,196.0802,193.3503,194.4248,277900.0],["2014-08-25",195.7414,197.9002,194.8702,197.7259,303400.0],["2014-08-26",199.42,207.5033,199.42,206.4191,1117300.0],["2014-08-27",207.1451,207.5614,203.9021,204.5507,385800.0],["2014-08-28",203.4374,204.1828,202.0531,203.5632,272100.0],["2014-08-29",204.3377,205.3445,202.6436,204.4055,266200.0],["2014-09-02",205.451,206.3416,203.4568,204.4055,307800.0],["2014-09-03",204.7347,206.5933,204.028,204.7831,220000.0],["2014-09-04",204.8895,206.7192,203.1954,204.0667,217100.0],["2014-09-05",203.6601,204.5217,201.995,204.4345,216800.0],["2014-09-08",203.2438,205.3639,203.2438,204.4733,198900.0],["2014-09-09",204.0667,204.1054,200.3977,201.0754,359200.0],["2014-09-10",202.0919,202.847,199.875,200.1267,456600.0],["2014-09-11",198.4423,199.6233,198.055,198.9456,372300.0],["2014-09-12",199.3329,199.3813,197.7259,199.207,350000.0],["2014-09-15",198.6165,198.6165,196.0318,197.5419,246300.0],["2014-09-16",197.5032,198.5487,194.5216,198.3648,447200.0],["2014-09-17",198.7908,202.0144,198.1809,200.33,357300.0],["2014-09-18",201.5207,203.1857,201.1722,202.8082,376600.0],["2014-09-19",204.4344,204.57,200.5525,201.8788,376700.0],["2014-09-22",201.6949,201.6949,198.3745,198.8004,214600.0],["2014-09-23",198.3164,199.9137,196.3512,196.4868,298200.0],["2014-09-24",196.1383,198.0744,195.7995,197.9486,327800.0],["2014-09-25",197.087,197.2128,193.6116,193.9795,265200.0],["2014-09-26",194.812,196.5449,193.9795,195.5381,394000.0],["2014-09-29",192.7308,194.7443,191.7821,194.4055,380000.0],["2014-09-30",194.8604,196.0899,193.6407,193.9601,418700.0],["2014-10-01",193.7181,193.9311,187.4935,189.1586,756300.0],["2014-10-02",188.5874,191.0173,186.3996,190.5042,452700.0],["2014-10-03",192.1499,193.4664,191.3754,192.4209,258800.0],["2014-10-06",193.5052,194.4733,190.8818,192.3919,224700.0],["2014-10-07",190.6591,191.5206,188.326,188.9456,629700.0],["2014-10-08",188.297,193.2728,187.2515,193.205,533700.0],["2014-10-09",191.9079,192.0337,185.9834,187.0773,672700.0],["2014-10-10",186.6126,187.4548,183.6309,184.2989,858900.0],["2014-10-13",184.0279,184.9185,179.0908,179.4393,763400.0],["2014-10-14",180.146,181.1818,177.9872,179.0617,453100.0],["2014-10-15",174.9571,176.022,168.8584,175.325,871200.0],["2014-10-16",171.2979,176.2834,169.7199,175.4702,622600.0],["2014-10-17",177.6387,180.3202,177.6,179.236,546900.0],["2014-10-20",178.2679,180.4654,177.5806,179.7491,387000.0],["2014-10-21",181.0753,185.3541,180.9978,185.2863,593100.0],["2014-10-22",184.8991,184.8991,180.6687,180.7268,365400.0],["2014-10-23",183.389,185.422,182.8469,184.2022,400900.0],["2014-10-24",184.0472,185.8672,182.5468,185.4606,419900.0],["2014-10-27",185.1121,187.7355,183.1179,187.4354,601800.0],["2014-10-28",189.0037,190.843,187.5226,190.8333,317100.0],["2014-10-29",191.6271,192.6146,189.2457,190.6978,344600.0],["2014-10-30",189.662,191.7433,189.662,190.6688,309800.0],["2014-10-31",194.1828,195.3929,192.0822,193.4084,612700.0],["2014-11-03",193.6117,196.8256,185.8866,186.9998,811700.0],["2014-11-04",185.8672,186.6707,184.1828,185.8188,514800.0],["2014-11-05",187.0869,187.571,182.4984,185.1218,715800.0],["2014-11-06",185.7316,189.2844,184.4441,188.965,662400.0],["2014-11-07",189.4296,191.8594,189.0424,190.417,382800.0],["2014-11-10",190.8914,192.8178,188.539,189.8943,446400.0],["2014-11-11",190.2525,192.7888,189.8556,192.7113,379400.0],["2014-11-12",191.966,194.5797,191.8788,193.8343,383200.0],["2014-11-13",193.8924,194.7249,191.4625,192.6532,261900.0],["2014-11-14",192.3919,193.4277,190.4848,190.6494,180300.0],["2014-11-17",190.3299,190.3299,188.4132,189.2167,180500.0],["2014-11-18",189.1489,191.9079,189.1489,191.4432,252800.0],["2014-11-19",190.5332,191.9756,189.5748,191.6271,211800.0],["2014-11-20",190.0201,193.7665,189.933,192.5758,254900.0],["2014-11-21",194.3183,195.5477,193.2244,194.5216,362600.0],["2014-11-24",195.6059,197.0289,193.7956,196.8257,332500.0],["2014-11-25",196.6998,197.5129,194.3861,197.058,399400.0],["2014-11-26",197.2032,197.9195,195.906,196.6804,386800.0],["2014-11-28",197.4064,197.8517,196.1383,197.087,171400.0],["2014-12-01",195.4897,196.6416,192.4015,195.4897,523000.0],["2014-12-02",195.1702,196.5545,194.5119,195.6736,572300.0],["2014-12-03",194.8411,197.3774,194.4636,197.1257,395900.0],["2014-12-04",197.1451,197.1451,194.9572,196.3706,296300.0],["2014-12-05",197.0289,199.6524,196.632,199.42,275200.0],["2014-12-08",199.9815,202.5662,198.8198,199.7007,469200.0],["2014-12-09",196.6997,199.7201,195.9931,199.5071,320900.0],["2014-12-10",199.2264,200.2235,195.2477,195.5284,420000.0],["2014-12-11",197.3193,198.9456,195.3541,197.3096,567100.0],["2014-12-12",195.8188,196.5158,188.5487,188.5777,567500.0],["2014-12-15",190.3397,191.937,185.7317,187.087,410400.0],["2014-12-16",185.3251,187.7839,183.205,183.4761,623500.0],["2014-12-17",185.48,196.4578,185.0637,196.0705,961600.0],["2014-12-18",200.0976,205.48,199.42,205.3542,571300.0],["2014-12-19",206.8256,207.2516,201.4239,204.4152,650000.0],["2014-12-22",206.1867,206.9708,204.2215,206.9321,284900.0],["2014-12-23",207.6872,209.575,207.1355,207.2323,216800.0],["2014-12-24",207.2709,208.8779,206.1189,206.9708,117200.0],["2014-12-26",206.9999,208.6359,206.7385,206.9321,177500.0],["2014-12-29",206.6804,208.5488,205.7414,207.3484,176200.0],["2014-12-30",207.1935,208.055,206.1093,206.5158,282900.0],["2014-12-31",207.7937,208.3649,205.3348,205.4607,244300.0],["2015-01-02",206.9321,206.9321,201.1044,203.7085,333200.0],["2015-01-05",201.4529,201.4529,195.3058,196.3222,511600.0],["2015-01-06",196.2544,197.6291,190.4751,192.0918,808300.0],["2015-01-07",194.7153,198.8489,194.4926,196.8063,436100.0],["2015-01-08",198.8876,200.2719,197.7743,198.8101,454300.0],["2015-01-09",198.6843,199.6524,195.4994,198.7811,472400.0],["2015-01-12",198.7423,198.7423,193.9698,195.1508,283600.0],["2015-01-13",197.4354,200.3299,192.8759,194.7442,363800.0],["2015-01-14",192.7598,193.7085,187.9872,191.7142,440500.0],["2015-01-15",191.8207,192.0531,187.842,188.1615,359400.0],["2015-01-16",187.1837,189.2457,185.2476,189.1489,425300.0],["2015-01-20",191.0173,192.5468,188.9166,191.4723,463400.0],["2015-01-21",190.359,196.3319,190.1847,195.964,570300.0],["2015-01-22",197.3193,204.3378,195.5962,203.8634,637500.0],["2015-01-23",203.7666,204.4442,199.7395,199.9427,335500.0],["2015-01-26",199.0327,203.9698,198.8198,203.5342,323500.0],["2015-01-27",198.452,201.2787,194.5507,198.3067,826600.0],["2015-01-28",200.814,204.6862,198.8198,199.0425,659900.0],["2015-01-29",199.633,201.1335,197.9195,198.5584,474700.0],["2015-01-30",195.9447,202.2758,195.9447,198.9553,551900.0],["2015-02-02",198.4713,200.6591,196.9998,200.601,334300.0],["2015-02-03",203.1663,204.754,200.146,204.2215,634700.0],["2015-02-04",203.2922,204.8314,202.0821,202.8275,387600.0],["2015-02-05",203.9989,207.3387,203.0502,206.1383,329300.0],["2015-02-06",207.5033,208.9263,205.8479,207.6001,426200.0],["2015-02-09",206.7288,208.1712,204.7153,207.8905,347800.0],["2015-02-10",210.0686,210.9205,206.1286,206.4384,691600.0],["2015-02-11",206.6804,207.4065,204.9863,206.177,475000.0],["2015-02-12",207.329,207.9776,206.6514,207.7066,349700.0],["2015-02-13",207.4839,209.4684,206.9902,208.8779,379000.0],["2015-02-17",208.4036,210.7753,208.4036,210.3881,319300.0],["2015-02-18",209.5846,212.2177,209.2554,209.7104,451100.0],["2015-02-19",209.0134,211.2593,208.6552,210.6204,312600.0],["2015-02-20",209.7782,212.0338,208.7327,211.3368,414300.0],["2015-02-23",211.4917,211.4917,208.0261,208.9554,402600.0],["2015-02-24",209.6233,212.8179,209.6233,211.1528,417000.0],["2015-02-25",210.3397,212.3339,210.3397,211.4529,282700.0],["2015-02-26",210.9689,212.5565,210.9689,212.0531,275900.0],["2015-02-27",212.2952,213.1567,209.4007,209.5072,221600.0],["2015-03-02",209.8847,211.9563,209.4684,211.027,494900.0],["2015-03-03",210.0396,211.8015,208.7134,210.1074,228100.0],["2015-03-04",208.6456,208.6456,205.8673,205.9544,419300.0],["2015-03-05",207.2129,209.1684,206.09,208.9167,312500.0],["2015-03-06",208.0454,213.0309,207.0386,207.542,643500.0],["2015-03-09",207.4162,208.5972,206.3997,207.7066,241300.0],["2015-03-10",205.5671,206.8353,202.0531,202.237,408100.0],["2015-03-11",202.0628,203.8247,201.4916,202.5759,296800.0],["2015-03-12",203.9118,207.1451,203.9118,206.9902,290400.0],["2015-03-13",205.9641,207.1548,202.5178,204.1248,431400.0],["2015-03-16",205.1412,207.2806,204.5023,207.0289,480000.0],["2015-03-17",205.5962,206.845,204.9185,206.0125,516300.0],["2015-03-18",205.6059,210.543,204.783,209.5072,436300.0],["2015-03-19",209.1587,210.2138,206.0705,206.6223,330200.0],["2015-03-20",207.6776,212.7211,206.5449,212.2855,545100.0],["2015-03-23",212.7308,214.3862,212.2274,212.2274,349900.0],["2015-03-24",211.5885,212.876,210.1751,210.1751,247300.0],["2015-03-25",210.1848,210.3204,206.7966,207.058,326400.0],["2015-03-26",206.2835,210.0493,205.0444,208.268,369200.0],["2015-03-27",207.6195,209.12,205.7124,207.0871,286000.0],["2015-03-30",208.4326,211.0561,207.5904,209.6911,270300.0],["2015-03-31",207.9098,209.9815,207.8421,207.9195,390000.0],["2015-04-01",208.3067,209.5362,206.8353,207.6388,406800.0],["2015-04-02",206.7288,208.8392,206.2158,207.3968,273100.0],["2015-04-06",205.5284,209.0522,205.209,208.268,376600.0],["2015-04-07",208.0454,209.1586,207.329,207.329,272800.0],["2015-04-08",208.3455,209.3135,207.4645,208.8489,208000.0],["2015-04-09",208.6166,211.8692,207.4065,211.7143,289000.0],["2015-04-10",211.6369,212.2565,208.7618,210.7463,373700.0],["2015-04-13",210.0396,213.2729,209.6911,212.1015,405900.0],["2015-04-14",211.0561,214.0958,210.6979,212.8373,424400.0],["2015-04-15",213.0987,214.3281,212.2661,212.4985,291500.0],["2015-04-16",212.0822,213.4568,210.6107,212.905,222900.0],["2015-04-17",210.8043,211.9273,209.4491,211.056,358400.0],["2015-04-20",212.8954,213.5343,211.1722,212.9728,218600.0],["2015-04-21",213.4278,215.3155,212.1596,213.2052,246800.0],["2015-04-22",213.2149,214.3185,211.1723,213.9796,182700.0],["2015-04-23",214.1538,215.6156,212.8082,215.0832,198100.0],["2015-04-24",214.4927,216.0222,213.6698,215.2478,265900.0],["2015-04-27",215.8964,218.8005,215.3058,215.5769,432500.0],["2015-04-28",216.4578,221.5982,212.2371,220.7367,530400.0],["2015-04-29",219.7783,223.2633,218.0842,218.2003,834700.0],["2015-04-30",218.423,220.6108,217.3968,218.907,686400.0],["2015-05-01",220.7367,221.3756,218.3165,219.2168,414700.0],["2015-05-04",220.485,220.727,218.2875,219.546,284400.0],["2015-05-05",218.6844,220.2139,215.1897,216.5643,545500.0],["2015-05-06",216.7773,216.8741,212.0532,213.8634,390600.0],["2015-05-07",214.5604,215.5188,212.9534,214.4636,333800.0],["2015-05-08",217.4356,220.4849,215.0154,216.332,425000.0],["2015-05-11",216.7095,217.755,215.7028,215.9157,283200.0],["2015-05-12",214.8702,215.0154,212.4791,213.9409,258200.0],["2015-05-13",213.7763,214.4443,212.6147,213.9022,437500.0],["2015-05-14",215.4801,217.0968,214.2119,216.2352,241600.0],["2015-05-15",216.6223,217.5517,214.0376,215.2961,250100.0],["2015-05-18",215.1026,218.4424,215.1026,217.6195,225600.0],["2015-05-19",217.8131,218.2197,216.2836,217.1742,228300.0],["2015-05-20",217.1257,219.6524,215.935,218.5004,284200.0],["2015-05-21",217.5904,219.12,217.5904,218.2584,194800.0],["2015-05-22",218.0164,219.0813,216.9225,217.6969,151000.0],["2015-05-26",217.7163,217.7647,215.18,215.5188,247700.0],["2015-05-27",216.4869,217.8712,215.5672,217.6679,160500.0],["2015-05-28",218.3262,218.3262,216.332,217.8518,273100.0],["2015-05-29",217.6195,218.6553,216.5062,216.5159,456300.0],["2015-06-01",217.1645,217.6388,214.4733,215.9641,363500.0],["2015-06-02",215.4511,218.4617,214.3862,217.5614,370100.0],["2015-06-03",218.7812,219.4491,217.6873,218.8489,452500.0],["2015-06-04",217.6485,218.5585,215.6931,215.8964,514800.0],["2015-06-05",217.2323,218.152,214.5798,215.0542,368600.0],["2015-06-08",216.2352,216.6224,212.7986,213.1762,331400.0],["2015-06-09",213.0115,214.5411,210.6011,211.5014,505500.0],["2015-06-10",212.6631,217.0774,212.3727,216.7096,346300.0],["2015-06-11",217.6679,218.8295,216.2061,216.9902,249000.0],["2015-06-12",216.2642,216.2642,214.1442,214.5701,132300.0],["2015-06-15",212.3339,214.541,211.8208,214.1635,250600.0],["2015-06-16",213.5343,216.9612,213.1277,216.6708,217300.0],["2015-06-17",217.4646,218.4811,215.5866,216.1771,274400.0],["2015-06-18",216.9225,218.3552,216.1868,217.8518,339700.0],["2015-06-19",218.1519,219.0619,216.7192,217.9389,453900.0],["2015-06-22",219.1103,221.7821,216.9418,220.6205,322700.0],["2015-06-23",220.7173,221.8015,220.2333,220.6398,464900.0],["2015-06-24",219.5266,220.5043,218.2971,219.1878,508500.0],["2015-06-25",219.5846,220.3494,218.3068,218.6747,337600.0],["2015-06-26",219.7396,220.6108,218.2972,219.5169,552800.0],["2015-06-29",216.8935,217.8422,211.9854,212.2661,310300.0],["2015-06-30",214.2023,215.3446,209.9719,211.6176,602700.0],["2015-07-01",213.6214,214.7153,211.6466,213.0406,304600.0],["2015-07-02",212.4694,213.8344,210.8915,212.2467,227000.0],["2015-07-06",209.7492,210.3784,207.5226,208.8586,316200.0],["2015-07-07",209.1974,209.1974,202.3242,208.7617,503400.0],["2015-07-08",206.4772,206.9515,201.5401,202.1306,423700.0],["2015-07-09",205.7608,207.7259,202.5565,203.9021,485800.0],["2015-07-10",206.0802,207.8808,204.8024,206.9902,522300.0],["2015-07-13",208.4326,210.0299,207.6969,209.604,345200.0],["2015-07-14",209.0038,210.7657,208.5972,209.7395,254100.0],["2015-07-15",209.9621,211.1432,209.1586,209.8072,213600.0],["2015-07-16",211.211,213.5343,210.1171,212.9632,340500.0],["2015-07-17",212.2661,213.1277,210.1751,211.8111,350100.0],["2015-07-20",212.392,212.392,210.3784,211.269,167600.0],["2015-07-21",211.966,213.3116,210.3881,210.9399,197000.0],["2015-07-22",210.9205,212.2661,210.1848,211.7046,211500.0],["2015-07-23",212.0725,213.6698,209.0522,209.3426,235600.0],["2015-07-24",208.9651,209.7879,205.9447,206.8644,237300.0],["2015-07-27",204.6088,204.6572,201.1141,203.4471,484000.0],["2015-07-28",202.3241,203.9311,199.5845,201.3754,605700.0],["2015-07-29",201.24,203.844,198.5778,203.6891,802500.0],["2015-07-30",202.5565,203.2148,200.6204,202.5662,577500.0],["2015-07-31",203.4569,203.4569,199.6233,201.2594,678400.0],["2015-08-03",200.7947,202.179,199.3716,202.0822,552600.0],["2015-08-04",202.9534,204.8798,202.4887,204.2796,422400.0],["2015-08-05",205.7221,207.997,204.6862,205.3058,349500.0],["2015-08-06",205.2671,205.7705,202.1693,202.9341,173300.0],["2015-08-07",202.4501,203.0406,200.8334,202.3436,232200.0],["2015-08-10",204.3667,205.6833,204.2603,205.0638,230000.0],["2015-08-11",203.2438,203.4762,199.7782,200.8721,258800.0],["2015-08-12",198.5972,200.0299,193.6891,196.8353,667100.0],["2015-08-13",196.5061,198.4519,195.3154,197.0289,245600.0],["2015-08-14",197.5419,199.1586,197.0966,198.9844,168700.0],["2015-08-17",198.1711,199.3231,197.116,199.1489,144500.0],["2015-08-18",198.752,199.3619,197.3774,198.3648,180900.0],["2015-08-19",197.513,198.5875,194.4636,195.3252,326600.0],["2015-08-20",192.4984,194.9088,190.4074,190.5623,361700.0],["2015-08-21",188.5874,190.0492,184.5506,184.6281,667200.0],["2015-08-24",173.7568,182.6338,164.7344,176.8932,827400.0],["2015-08-25",182.7984,183.2244,173.689,173.8536,777400.0],["2015-08-26",176.3124,179.0811,173.3792,178.81,800900.0],["2015-08-27",180.6203,184.2505,179.991,183.0307,552100.0],["2015-08-28",181.4432,182.8178,178.7229,181.4916,888100.0],["2015-08-31",180.3977,183.0695,179.3522,180.4848,377800.0],["2015-09-01",176.4092,177.7064,172.6531,173.4857,608700.0],["2015-09-02",175.7122,176.1575,170.8235,173.1178,618700.0],["2015-09-03",172.3241,174.8701,170.7946,171.8982,638100.0],["2015-09-04",170.1653,172.8952,166.7868,167.7161,702300.0],["2015-09-08",170.3008,174.8701,169.1004,174.8604,582900.0],["2015-09-09",176.1866,177.174,171.5302,171.9368,464900.0],["2015-09-10",170.9301,173.234,170.2331,171.2882,334200.0],["2015-09-11",170.1653,172.4983,168.142,170.3879,417300.0],["2015-09-14",170.4654,170.4654,167.9387,169.0617,315500.0],["2015-09-15",168.9358,172.508,168.1904,172.082,476900.0],["2015-09-16",172.3821,175.354,170.3395,175.0733,625100.0],["2015-09-17",174.7345,177.1159,173.2824,173.7858,466800.0],["2015-09-18",172.0143,173.2921,168.9552,169.6135,639100.0],["2015-09-21",170.8913,172.6435,169.5264,170.3976,354600.0],["2015-09-22",167.8516,168.8487,164.9281,166.3608,312200.0],["2015-09-23",166.7964,167.4934,163.4663,164.4537,527400.0],["2015-09-24",162.779,164.9668,161.7045,164.5796,401100.0],["2015-09-25",166.6125,167.203,164.4537,165.141,280600.0],["2015-09-28",163.4954,163.6502,160.233,160.3588,485000.0],["2015-09-29",160.7654,161.7528,159.2843,161.2882,462000.0],["2015-09-30",163.3501,166.4576,163.05,165.5282,563800.0],["2015-10-01",165.6057,166.7286,163.1662,164.9184,323300.0],["2015-10-02",161.7819,165.0636,158.2775,165.0636,748800.0],["2015-10-05",166.7384,169.5264,166.235,168.7616,489300.0],["2015-10-06",168.2195,169.9717,167.5515,168.5099,303600.0],["2015-10-07",169.4296,171.6561,169.0326,171.4141,566000.0],["2015-10-08",170.1072,172.082,167.6096,171.3947,366900.0],["2015-10-09",171.6174,171.9078,167.4741,171.4141,309900.0],["2015-10-12",171.1624,171.356,168.3163,169.536,235700.0],["2015-10-13",168.3357,169.4199,165.3734,165.5476,225900.0],["2015-10-14",165.8381,167.4063,164.0472,165.1507,288500.0],["2015-10-15",165.9155,170.0491,165.2379,170.0007,283700.0],["2015-10-16",171.0075,171.4334,169.4199,171.0559,274600.0],["2015-10-19",170.1072,170.2718,167.0191,167.4063,424000.0],["2015-10-20",166.6609,168.6648,166.6609,167.5999,449500.0],["2015-10-21",168.3163,168.4518,163.2533,163.3598,508200.0],["2015-10-22",164.415,171.4431,162.3627,171.2301,440000.0],["2015-10-23",173.0017,176.1382,171.4238,175.9059,444900.0],["2015-10-26",175.5574,176.1479,173.931,175.2379,273000.0],["2015-10-27",173.6019,174.9088,170.9688,172.8662,244500.0],["2015-10-28",172.6338,177.6193,172.6145,177.4451,219300.0],["2015-10-29",177.1063,177.4451,172.3821,174.1246,452300.0],["2015-10-30",174.144,175.1314,172.9436,174.5022,326600.0],["2015-11-02",174.9475,179.8168,174.9475,179.1488,421100.0],["2015-11-03",178.4325,181.114,177.5806,180.7849,273000.0],["2015-11-04",180.9592,182.4693,180.0782,180.6881,278500.0],["2015-11-05",180.3396,182.4306,180.2815,181.327,190100.0],["2015-11-06",182.3822,184.6474,180.1363,182.934,398700.0],["2015-11-09",181.1044,181.1044,171.3367,172.1885,599100.0],["2015-11-10",172.2272,174.8023,170.3879,171.3947,733500.0],["2015-11-11",172.2563,172.8565,170.93,171.1333,670900.0],["2015-11-12",169.8071,171.1333,165.6638,165.8187,915300.0],["2015-11-13",165.2088,165.9155,161.2785,162.1788,878400.0],["2015-11-16",162.1207,166.6706,161.2688,166.5738,667000.0],["2015-11-17",167.1934,167.7355,164.7345,165.0056,516800.0],["2015-11-18",165.9446,170.872,165.0055,170.7074,749200.0],["2015-11-19",170.843,173.2631,170.0782,171.0656,775500.0],["2015-11-20",171.7916,173.0307,169.3812,169.6619,325400.0],["2015-11-23",169.7781,171.8691,169.0133,169.236,260400.0],["2015-11-24",167.8613,170.6687,167.3579,169.9329,260100.0],["2015-11-25",170.204,171.5399,169.7006,170.5525,214800.0],["2015-11-27",170.8623,171.7045,169.4683,171.0462,112000.0],["2015-11-30",171.3754,172.6822,170.3976,171.569,323900.0],["2015-12-01",171.9949,174.2602,171.4431,174.1246,414300.0],["2015-12-02",173.9117,174.1053,169.6329,170.1169,273200.0],["2015-12-03",171.4431,172.053,164.0084,165.1991,429200.0],["2015-12-04",165.7316,170.0781,165.7219,169.9136,289200.0],["2015-12-07",169.4199,169.6522,165.993,167.0869,231600.0],["2015-12-08",165.4412,165.9639,162.7693,163.6503,323900.0],["2015-12-09",163.1371,165.2959,160.6589,161.2785,283800.0],["2015-12-10",161.0075,162.9436,160.5331,160.5622,360000.0],["2015-12-11",157.7935,158.655,147.5321,147.8806,1163900.0],["2015-12-14",148.3453,149.0616,137.1545,139.4101,1988500.0],["2015-12-15",140.3684,148.171,140.3684,147.3772,2043800.0],["2015-12-16",149.081,154.2407,147.8709,153.9987,1093300.0],["2015-12-17",154.1536,155.8961,150.2814,152.6918,1129300.0],["2015-12-18",150.446,151.172,147.4643,148.839,1182000.0],["2015-12-21",149.6231,151.2107,148.1419,149.3036,716300.0],["2015-12-22",150.3298,153.3308,148.8002,152.8758,529600.0],["2015-12-23",154.5408,157.7064,153.0597,157.4547,510900.0],["2015-12-24",157.3385,159.052,156.8739,157.8904,281500.0],["2015-12-28",156.5059,158.1613,155.625,158.0355,374100.0],["2015-12-29",159.536,161.0075,156.5834,157.4644,383700.0],["2015-12-30",156.7964,158.0452,155.1604,155.6057,276600.0],["2015-12-31",154.5408,156.99,152.7692,154.657,327400.0],["2016-01-04",150.1555,151.2494,148.3646,151.0074,611000.0],["2016-01-05",152.1691,153.1565,148.1807,149.7876,442800.0],["2016-01-06",146.6995,146.6995,142.3046,143.2048,712600.0],["2016-01-07",139.3326,139.4682,133.8244,134.5601,1135800.0],["2016-01-08",136.0412,136.4284,129.7585,129.9424,1449800.0],["2016-01-11",131.2396,132.5562,128.016,131.501,933700.0],["2016-01-12",132.5659,133.0209,130.0102,132.0141,640600.0],["2016-01-13",132.6821,133.592,125.8476,126.9705,864300.0],["2016-01-14",127.774,129.3907,124.2793,127.6094,718000.0],["2016-01-15",124.1244,125.5862,120.4361,124.105,951700.0],["2016-01-19",125.7701,127.6578,122.653,124.502,864400.0],["2016-01-20",121.4816,123.9115,116.8253,122.5271,991800.0],["2016-01-21",123.1176,127.1351,121.9753,123.3693,460200.0],["2016-01-22",126.8834,130.6685,126.1864,130.2329,788200.0],["2016-01-25",129.8844,130.5814,123.4855,124.0857,728000.0],["2016-01-26",122.8273,128.0064,122.8079,127.2029,701400.0],["2016-01-27",126.9802,130.4071,125.9541,126.9124,715500.0],["2016-01-28",128.4032,129.1293,124.1631,124.6665,472300.0],["2016-01-29",126.0992,130.0489,125.8282,129.9037,616700.0],["2016-02-01",128.5872,128.9551,125.4023,127.9773,602000.0],["2016-02-02",121.9657,123.621,117.8321,118.6839,960400.0],["2016-02-03",119.5649,119.5649,113.5436,118.4903,792600.0],["2016-02-04",119.3907,126.4768,118.2483,124.5504,640700.0],["2016-02-05",124.4439,125.8088,120.1941,120.7653,634800.0],["2016-02-08",117.6965,118.0838,113.379,116.5155,779900.0],["2016-02-09",113.9308,116.9027,113.3596,116.1089,743000.0],["2016-02-10",116.835,119.7004,116.4187,117.1254,533900.0],["2016-02-11",112.7401,116.2348,112.2657,114.0373,763900.0],["2016-02-12",116.622,121.2009,115.3151,120.4458,530000.0],["2016-02-16",122.7788,123.834,121.3558,122.5755,628400.0],["2016-02-17",124.7246,128.1612,124.7246,126.4284,454700.0],["2016-02-18",126.5833,126.8059,123.5145,125.0731,658400.0],["2016-02-19",123.9502,125.4894,121.8495,125.4023,666500.0],["2016-02-22",127.8612,130.9493,127.8612,130.6782,571100.0],["2016-02-23",130.1361,130.4652,124.8795,125.0441,636000.0],["2016-02-24",122.5175,125.3539,120.6588,124.8118,870200.0],["2016-02-25",125.1603,126.1961,122.3819,126.138,476000.0],["2016-02-26",128.8098,132.9144,127.958,132.5562,738500.0],["2016-02-29",132.9919,135.4895,132.6337,134.26,1337500.0],["2016-03-01",135.9928,140.5136,135.2958,139.5746,956800.0],["2016-03-02",139.4488,140.6395,137.745,140.5524,753200.0],["2016-03-03",140.2329,145.383,139.5359,145.2184,641800.0],["2016-03-04",146.3026,149.4198,144.5117,148.3259,816000.0],["2016-03-07",146.3317,147.474,145.0926,146.7383,383200.0],["2016-03-08",145.1119,145.9832,142.4691,142.624,411400.0],["2016-03-09",144.3956,144.3956,141.0752,143.5341,340800.0],["2016-03-10",145.0829,145.2475,138.6647,141.2397,591700.0],["2016-03-11",145.1797,149.1875,143.0306,148.7518,724300.0],["2016-03-14",147.3385,147.687,143.7567,146.777,499700.0],["2016-03-15",144.9474,145.6347,141.627,143.5147,498400.0],["2016-03-16",142.2175,148.5195,142.2175,148.0355,658600.0],["2016-03-17",147.8613,156.3995,147.8613,154.8313,809900.0],["2016-03-18",155.6734,158.6938,153.4469,154.8893,1000700.0],["2016-03-21",155.8573,157.8612,153.2242,157.1933,693500.0],["2016-03-22",155.083,156.7286,153.6889,156.3318,422800.0],["2016-03-23",156.2155,156.2155,153.7663,153.9019,496400.0],["2016-03-24",151.656,152.5176,149.6618,152.4014,396200.0],["2016-03-28",152.9822,152.9822,150.504,151.5301,297300.0],["2016-03-29",150.3975,155.6057,149.5069,155.2088,590200.0],["2016-03-30",156.3318,159.8264,155.8284,157.8419,694400.0],["2016-03-31",157.1256,158.6648,156.6222,157.2127,390700.0],["2016-04-01",155.809,158.868,154.9861,158.6551,395900.0],["2016-04-04",158.9165,158.9261,154.9765,155.4895,426200.0],["2016-04-05",153.8051,155.5573,152.14,154.1536,682200.0],["2016-04-06",154.5021,156.4866,153.6502,155.567,471200.0],["2016-04-07",153.6018,154.6473,149.7683,151.0171,412600.0],["2016-04-08",153.1371,153.3017,151.172,152.2562,487700.0],["2016-04-11",154.0277,156.8157,153.2049,154.0567,423200.0],["2016-04-12",154.7828,159.4489,153.4566,158.9068,445200.0],["2016-04-13",160.8913,165.2572,160.0491,165.0443,506000.0],["2016-04-14",165.112,168.1711,164.4828,166.3318,540600.0],["2016-04-15",166.1188,166.2253,163.8051,164.5602,439800.0],["2016-04-18",163.0694,165.4218,163.0307,164.812,629800.0],["2016-04-19",165.7122,167.4354,165.1314,167.1643,771500.0],["2016-04-20",168.3357,170.0588,166.2834,169.5845,508400.0],["2016-04-21",169.3327,170.5331,167.5902,169.3231,531200.0],["2016-04-22",169.7103,172.75,167.9581,172.0723,567900.0],["2016-04-25",171.6658,172.963,167.6677,169.3424,623800.0],["2016-04-26",171.3657,172.6435,169.9233,171.7917,502700.0],["2016-04-27",171.3463,174.1053,170.5428,173.2921,475800.0],["2016-04-28",169.8458,172.1885,167.5709,168.2195,425800.0],["2016-04-29",167.4741,168.0259,163.263,164.8797,800200.0],["2016-05-02",164.8506,167.3095,161.9174,166.3608,733500.0],["2016-05-03",163.1178,163.5244,157.8516,160.93,785200.0],["2016-05-04",158.4324,160.6396,155.1313,157.2611,492400.0],["2016-05-05",157.658,158.0742,154.8699,157.4256,624700.0],["2016-05-06",156.2155,159.536,155.4604,158.384,335500.0],["2016-05-09",158.0645,159.4198,156.6802,156.7673,380600.0],["2016-05-10",158.384,162.3627,157.6579,162.2272,453700.0],["2016-05-11",161.2882,163.1372,159.9523,160.1362,487700.0],["2016-05-12",161.4818,163.8342,160.049,162.9629,682300.0],["2016-05-13",162.1788,163.931,157.4063,157.7161,541000.0],["2016-05-16",158.2581,159.8942,157.7451,158.6357,294300.0],["2016-05-17",157.7354,160.7364,156.4963,157.3191,478000.0],["2016-05-18",157.1352,160.5621,157.1352,159.9426,386900.0],["2016-05-19",157.929,159.991,155.4314,156.5834,371700.0],["2016-05-20",158.1227,161.6754,157.174,160.0685,357600.0],["2016-05-23",159.4973,160.8332,159.081,159.6231,260200.0],["2016-05-24",160.8526,166.1478,160.8526,165.2088,514900.0],["2016-05-25",166.4769,167.5031,165.6541,166.1575,373400.0],["2016-05-26",166.3221,166.3318,164.3666,164.8603,264500.0],["2016-05-27",164.6474,167.0385,164.6474,166.9707,210200.0],["2016-05-31",168.0743,169.1295,166.719,167.9775,364900.0],["2016-06-01",166.8642,167.5419,163.418,167.2031,369600.0],["2016-06-02",166.1285,166.8448,164.8022,166.8255,304200.0],["2016-06-03",164.8796,166.3801,161.9271,166.0413,557000.0],["2016-06-06",168.3647,172.0918,167.6677,169.8749,491100.0],["2016-06-07",167.4063,169.0036,165.538,166.2447,1958200.0],["2016-06-08",167.0578,168.4421,163.7857,165.4798,592200.0],["2016-06-09",163.6793,163.7761,159.4392,161.1914,522100.0],["2016-06-10",158.2388,158.6067,154.3182,154.5795,774600.0],["2016-06-13",153.7858,154.5409,151.7819,151.9755,876100.0],["2016-06-14",151.1816,152.2562,147.5805,149.2455,630600.0],["2016-06-15",150.2039,152.0722,148.7615,148.926,516500.0],["2016-06-16",147.0674,147.4062,144.9667,147.1352,474900.0],["2016-06-17",147.3772,148.5776,145.9735,146.8738,559100.0],["2016-06-20",149.2262,151.685,148.2871,148.3355,513400.0],["2016-06-21",149.2552,149.6618,147.8709,148.3162,350300.0],["2016-06-22",148.3065,151.1623,147.9289,149.4391,429600.0],["2016-06-23",152.4692,154.5505,151.8302,154.4634,482100.0],["2016-06-24",143.4856,146.0219,136.4091,136.593,1374700.0],["2016-06-27",132.7499,132.8951,126.9705,128.4904,1301200.0],["2016-06-28",131.3655,134.1922,130.1554,132.1787,773400.0],["2016-06-29",135.4411,135.6541,133.3017,135.5476,572100.0],["2016-06-30",135.6056,136.7479,133.9599,136.2736,1093400.0],["2016-07-01",135.9541,136.3897,132.7498,134.047,747000.0],["2016-07-05",132.5078,132.5078,128.955,129.9037,847600.0],["2016-07-06",128.5291,129.1002,126.835,128.2193,1333500.0],["2016-07-07",128.471,131.1912,127.5223,130.0683,1022700.0],["2016-07-08",133.0306,134.686,132.3626,134.4149,922500.0],["2016-07-11",135.8186,138.1806,135.2087,135.4991,1004500.0],["2016-07-12",137.3578,139.9134,137.2126,139.1487,589900.0],["2016-07-13",138.9841,139.381,137.261,138.3549,562700.0],["2016-07-14",142.1109,142.6918,139.623,139.623,553400.0],["2016-07-15",140.5911,140.8234,138.1226,140.02,399800.0],["2016-07-18",140.93,142.1788,140.0103,141.7431,444700.0],["2016-07-19",140.504,141.6463,139.9812,141.3171,385700.0],["2016-07-20",142.2174,142.4207,140.2813,141.927,290500.0],["2016-07-21",141.4237,142.7209,141.1623,141.2785,486000.0],["2016-07-22",141.5592,141.685,140.3685,141.0751,358100.0],["2016-07-25",140.8041,141.0752,139.3133,139.7876,420400.0],["2016-07-26",139.9619,140.8622,138.0936,140.3104,497600.0],["2016-07-27",140.6395,141.9367,140.4555,141.1816,502000.0],["2016-07-28",140.8331,142.0916,139.7779,141.6463,340100.0],["2016-07-29",141.1332,143.4178,140.2135,142.0916,426100.0],["2016-08-01",139.6424,141.7818,134.9957,139.8747,952400.0],["2016-08-02",139.2164,139.9909,135.925,136.5252,478200.0],["2016-08-03",136.6898,139.7392,135.9637,139.0422,269000.0],["2016-08-04",138.6453,139.352,136.8157,137.6772,337500.0],["2016-08-05",139.2842,141.8979,139.2842,141.6075,448000.0],["2016-08-08",142.3046,143.6308,139.9619,140.1942,298100.0],["2016-08-09",140.5911,140.5911,138.5291,139.4294,566800.0],["2016-08-10",139.7199,140.3588,138.442,138.8873,352300.0],["2016-08-11",139.7489,140.0296,138.9938,139.2165,319200.0],["2016-08-12",138.1709,138.8776,137.2416,138.5581,298900.0],["2016-08-15",139.352,139.9038,138.7324,139.2842,236200.0],["2016-08-16",138.8485,138.8485,136.6995,136.7479,443700.0],["2016-08-17",136.6608,137.5708,136.4091,137.2707,429900.0],["2016-08-18",136.9996,138.3548,136.8253,137.2222,277600.0],["2016-08-19",136.6511,137.6289,135.9638,137.2029,267500.0],["2016-08-22",136.806,136.806,135.5282,136.2252,377900.0],["2016-08-23",137.29,139.7779,136.6608,139.0616,468200.0],["2016-08-24",138.9648,139.4585,136.4575,136.6995,581600.0],["2016-08-25",136.0799,137.503,134.8699,135.8573,371600.0],["2016-08-26",136.5253,138.1226,135.9832,137.9387,442800.0],["2016-08-29",138.2194,139.6812,137.6386,137.8225,333100.0],["2016-08-30",138.0548,139.2939,137.9192,139.1584,261600.0],["2016-08-31",139.5069,139.9232,136.9028,137.5127,437500.0],["2016-09-01",137.7837,138.0548,133.8437,135.3442,473500.0],["2016-09-02",136.1187,136.5253,135.1313,135.9638,321700.0],["2016-09-06",136.3026,137.7934,135.412,137.2803,567700.0],["2016-09-07",137.2416,143.1855,137.2416,142.9919,876600.0],["2016-09-08",142.8467,143.9502,141.2978,142.8176,458700.0],["2016-09-09",141.5011,142.6047,139.4101,139.4101,458500.0],["2016-09-12",137.7837,143.4662,137.5417,142.9628,471800.0],["2016-09-13",140.562,141.6463,139.381,140.1361,484000.0],["2016-09-14",139.7683,140.4265,138.1226,139.3133,337500.0],["2016-09-15",139.2164,142.6046,139.2164,142.0528,380400.0],["2016-09-16",140.8815,141.8205,139.3229,139.9328,751800.0],["2016-09-19",140.5814,143.8922,139.5456,140.5524,535300.0],["2016-09-20",142.0722,142.0722,138.2,138.2871,450300.0],["2016-09-21",139.0035,140.4169,137.958,140.0103,313900.0],["2016-09-22",141.7334,142.9919,140.6395,142.5853,342400.0],["2016-09-23",141.5108,142.5853,139.7586,139.8167,239400.0],["2016-09-26",138.1129,139.3423,136.2542,136.6511,359200.0],["2016-09-27",135.5281,137.5611,134.9763,137.1932,329800.0],["2016-09-28",138.0451,139.2455,137.3384,139.0712,303300.0],["2016-09-29",138.3936,140.4652,135.9347,136.1186,483100.0],["2016-09-30",138.1516,140.6298,136.7769,140.078,581900.0],["2016-10-03",139.5843,142.4498,139.3423,141.7237,527000.0],["2016-10-04",141.9754,143.7567,141.6076,142.3723,671500.0],["2016-10-05",142.7886,148.2678,142.7886,147.9096,839900.0],["2016-10-06",148.2581,149.7392,147.29,149.5069,811000.0],["2016-10-07",149.081,149.3327,147.0094,148.1711,423000.0],["2016-10-10",149.4779,149.9135,146.4285,146.4382,363800.0],["2016-10-11",146.051,146.051,141.2882,141.9561,734800.0],["2016-10-12",142.0722,142.9822,140.9589,141.1526,469100.0],["2016-10-13",138.7712,138.897,135.8767,138.0742,539400.0],["2016-10-14",140.1168,140.9493,137.0964,137.7934,369400.0],["2016-10-17",138.2,138.2968,135.199,135.3539,397800.0],["2016-10-18",137.5707,137.8611,135.6346,136.8737,393900.0],["2016-10-19",137.3384,138.0547,136.593,137.2513,274800.0],["2016-10-20",136.8544,138.2775,135.9638,136.4769,342300.0],["2016-10-21",134.8117,136.9705,134.4826,136.8543,667100.0],["2016-10-24",138.5001,139.5553,137.8999,138.1516,457400.0],["2016-10-25",137.9096,138.8293,136.3317,137.2416,259700.0],["2016-10-26",136.1574,137.7644,135.6637,136.4769,340500.0],["2016-10-27",137.6772,137.6772,133.563,134.4826,727400.0],["2016-10-28",134.6279,135.2184,130.9008,133.4371,727500.0],["2016-10-31",135.3345,135.4313,128.2871,128.4226,1026300.0],["2016-11-01",128.8776,130.8621,127.7256,130.0489,699200.0],["2016-11-02",129.1389,129.6423,126.4574,127.3674,538600.0],["2016-11-03",127.6094,129.4391,127.2609,128.6162,624900.0],["2016-11-04",127.9289,129.5843,127.3868,128.0644,720800.0],["2016-11-07",131.4623,133.1758,128.1128,128.7808,995500.0],["2016-11-08",128.2387,128.442,126.3123,127.5417,461700.0],["2016-11-09",127.6482,135.5766,127.561,134.8699,672000.0],["2016-11-10",136.4381,147.6482,136.4381,143.0112,1639900.0],["2016-11-11",141.8593,143.1759,137.8225,139.7199,671400.0],["2016-11-14",141.5688,144.3665,138.0935,138.8583,783900.0],["2016-11-15",138.1322,138.8002,134.7053,138.2194,768900.0],["2016-11-16",137.0867,138.9357,135.4023,138.3646,363000.0],["2016-11-17",138.384,139.5941,136.9222,138.0452,357600.0],["2016-11-18",137.9483,138.1419,135.9444,136.138,443900.0],["2016-11-21",137.0383,139.1487,136.6801,138.9647,502300.0],["2016-11-22",139.3423,140.8815,138.8292,140.7363,595500.0],["2016-11-23",140.7363,142.8854,139.5262,142.4981,562100.0],["2016-11-25",142.5175,145.1991,142.5175,143.8438,245800.0],["2016-11-28",142.7111,143.1274,140.8912,141.7527,800900.0],["2016-11-29",141.8205,142.682,139.8747,140.3684,689400.0],["2016-11-30",142.4013,143.9115,142.1109,143.3694,592200.0],["2016-12-01",144.2503,146.2639,143.4856,143.6985,599800.0],["2016-12-02",143.5631,144.0568,141.7431,142.382,484800.0],["2016-12-05",144.444,146.2736,144.2697,145.199,443800.0],["2016-12-06",145.9444,148.8292,145.3055,148.6937,447200.0],["2016-12-07",148.3162,153.4372,148.229,152.7692,588700.0],["2016-12-08",154.0277,157.232,152.0142,156.2252,662100.0],["2016-12-09",156.3027,157.3579,155.2862,155.9639,477400.0],["2016-12-12",155.4798,157.6483,153.2533,153.321,673200.0],["2016-12-13",153.8728,156.0994,153.4759,155.596,693000.0],["2016-12-14",154.202,155.4701,149.6134,149.8748,701500.0],["2016-12-15",150.4944,152.1981,146.1768,146.5544,1008900.0],["2016-12-16",146.2445,148.1323,143.563,143.7469,936600.0],["2016-12-19",142.9241,144.3374,140.3878,141.5785,562400.0],["2016-12-20",143.0015,143.5339,141.3752,142.2851,539300.0],["2016-12-21",142.0238,143.3597,140.0683,142.595,683100.0],["2016-12-22",142.6627,143.1758,140.562,141.2203,361300.0],["2016-12-23",141.0945,141.23,138.5485,139.381,334200.0],["2016-12-27",140.0393,140.7654,139.4972,140.4169,392100.0],["2016-12-28",140.3684,140.4846,138.3936,139.0809,429000.0],["2016-12-29",138.9164,140.7557,138.4711,139.3326,495700.0],["2016-12-30",140.3104,141.5398,139.7586,140.6589,669800.0],["2017-01-03",143.0015,144.1922,139.7875,141.1331,625000.0],["2017-01-04",141.2687,145.1506,140.8428,144.6376,649000.0],["2017-01-05",144.2891,145.1797,140.8912,142.866,418700.0],["2017-01-06",143.3694,144.047,141.5204,142.5465,455900.0],["2017-01-09",141.1235,142.3046,138.4614,138.8486,463100.0],["2017-01-10",138.8486,139.5553,137.9773,138.6937,541900.0],["2017-01-11",138.6259,140.6104,138.1903,140.5814,500100.0],["2017-01-12",139.6714,139.9812,136.351,138.9938,565600.0],["2017-01-13",139.7199,141.7528,138.684,138.9454,495600.0],["2017-01-17",138.1612,138.9357,136.6995,136.8737,937600.0],["2017-01-18",137.1932,137.5417,135.0635,137.4933,981600.0],["2017-01-19",137.6579,138.6453,136.2542,136.8254,344000.0],["2017-01-20",137.5611,139.0906,137.5611,138.9067,383100.0],["2017-01-23",138.229,139.1874,137.0577,138.2968,570500.0],["2017-01-24",139.2552,141.4914,138.8195,140.2329,556800.0],["2017-01-25",141.2978,141.685,139.5166,141.0461,589000.0],["2017-01-26",141.8109,141.8109,138.8389,139.8554,755200.0],["2017-01-27",139.4584,140.1264,137.6578,139.836,549700.0],["2017-01-30",139.5747,146.9706,138.5001,146.4866,1380300.0],["2017-01-31",147.3675,148.6841,145.4023,147.4933,1065800.0],["2017-02-01",148.6744,152.1013,147.3482,151.5786,1081500.0],["2017-02-02",150.1749,152.0142,149.3036,150.0103,826800.0],["2017-02-03",152.8564,153.8245,151.598,153.0791,1156300.0],["2017-02-06",151.9851,154.1536,151.9851,152.6144,651900.0],["2017-02-07",154.0877,156.162,153.8357,155.6095,724100.0],["2017-02-08",155.1442,156.7338,154.2331,156.5303,732800.0],["2017-02-09",157.7225,159.254,156.2395,158.8275,785000.0],["2017-02-10",159.9325,163.0051,159.031,162.472,713300.0],["2017-02-13",163.325,163.7224,161.5609,162.1812,418300.0],["2017-02-14",161.4252,162.7822,161.1538,162.5302,582500.0],["2017-02-15",162.8403,165.4574,162.6465,165.0988,566900.0],["2017-02-16",165.2345,165.4574,162.2006,162.7434,433900.0],["2017-02-17",161.212,164.1295,160.5431,163.2475,347800.0],["2017-02-21",163.5674,165.9227,163.5674,165.661,378400.0],["2017-02-22",164.459,165.5931,163.577,164.2167,436800.0],["2017-02-23",164.6529,165.1182,162.7338,164.0617,346900.0],["2017-02-24",162.821,163.3153,160.9503,162.8694,472700.0],["2017-02-27",162.7725,164.3816,161.9002,163.7709,344800.0],["2017-02-28",163.1021,164.0229,161.2992,162.7725,445500.0],["2017-03-01",165.8549,166.3783,163.5577,164.1102,397600.0],["2017-03-02",164.4397,164.7305,162.0165,163.0342,463600.0],["2017-03-03",163.3444,165.06,162.9082,163.5673,439200.0],["2017-03-06",161.6772,163.3929,161.2217,162.0553,447200.0],["2017-03-07",161.4446,162.7047,160.6401,161.4446,364100.0],["2017-03-08",162.7725,164.4009,161.0472,161.241,273600.0],["2017-03-09",162.1037,162.7434,159.1959,160.2233,399100.0],["2017-03-10",161.5415,161.7935,158.6336,158.8663,553500.0],["2017-03-13",158.9632,159.3315,157.296,158.7693,622700.0],["2017-03-14",158.0522,159.574,156.4335,159.2444,309800.0],["2017-03-15",160.4559,161.6869,158.5271,160.7661,492700.0],["2017-03-16",161.6966,163.3153,160.7079,160.9018,306300.0],["2017-03-17",161.3574,161.3574,157.4802,157.8098,819600.0],["2017-03-20",157.9358,158.6143,155.8615,157.0538,404600.0],["2017-03-21",158.498,158.498,153.5837,154.3979,455800.0],["2017-03-22",153.7194,155.3187,152.6435,154.33,394300.0],["2017-03-23",154.3979,156.1911,153.2444,154.0102,273300.0],["2017-03-24",154.5045,155.9681,153.1281,153.9811,303800.0],["2017-03-27",151.3543,154.3494,150.5014,154.1168,312700.0],["2017-03-28",153.952,159.7871,153.3122,158.6724,460500.0],["2017-03-29",157.8582,158.6337,155.687,157.8679,372100.0],["2017-03-30",157.1797,159.3412,157.0634,158.905,287600.0],["2017-03-31",158.275,159.8646,157.8388,158.905,380900.0],["2017-04-03",159.1958,159.913,156.1716,157.9648,393000.0],["2017-04-04",156.8889,158.1878,154.4851,155.1733,357900.0],["2017-04-05",156.3558,157.6838,153.9617,154.3106,279700.0],["2017-04-06",154.456,156.792,153.855,155.6967,258300.0],["2017-04-07",154.5724,156.9375,154.5724,155.8712,322000.0],["2017-04-10",155.532,157.015,154.8632,156.2395,260600.0],["2017-04-11",155.6871,157.6741,154.2913,157.6256,296200.0],["2017-04-12",158.1587,158.401,156.2395,157.267,288400.0],["2017-04-13",156.4819,158.7403,155.7258,156.3268,294100.0],["2017-04-17",156.5109,159.0989,156.5109,158.905,230300.0],["2017-04-18",157.4124,158.3817,155.3963,156.8211,324800.0],["2017-04-19",158.1102,159.2637,157.2863,157.771,289300.0],["2017-04-20",158.8857,159.9326,157.4027,159.5255,249700.0],["2017-04-21",159.1377,159.9228,157.9455,158.2944,219200.0],["2017-04-24",161.9777,162.1231,159.6999,161.338,299600.0],["2017-04-25",161.7451,163.4122,159.6223,161.0181,305400.0],["2017-04-26",161.0762,162.472,160.6982,160.8339,184200.0],["2017-04-27",161.5125,161.5125,158.9342,160.5819,239300.0],["2017-04-28",160.4462,161.2798,158.9535,160.5044,361900.0],["2017-05-01",157.0246,157.5093,150.4432,151.0538,1179400.0],["2017-05-02",150.4625,152.2945,147.9812,150.0361,1066800.0],["2017-05-03",149.3188,151.0635,148.2429,150.5401,472700.0],["2017-05-04",150.5983,152.3721,149.5902,150.6564,486900.0],["2017-05-05",151.2477,151.5095,149.5903,149.9586,627300.0],["2017-05-08",150.0749,150.5692,148.1169,149.3091,525500.0],["2017-05-09",148.853,150.0759,147.8533,149.4644,563100.0],["2017-05-10",149.4644,149.6682,148.4744,149.5032,484000.0],["2017-05-11",148.5424,149.2703,146.0869,147.931,588200.0],["2017-05-12",147.5718,149.4935,147.4068,149.0568,477000.0],["2017-05-15",149.5032,150.8038,149.4741,150.1923,295000.0],["2017-05-16",150.3379,150.3379,148.4647,149.9982,380400.0],["2017-05-17",149.9982,149.9982,146.0189,146.6304,718600.0],["2017-05-18",146.4557,147.2612,144.4272,145.1066,865200.0],["2017-05-19",145.2037,148.6006,144.6893,148.1929,681300.0],["2017-05-22",148.7559,150.1923,147.863,149.445,312700.0],["2017-05-23",149.377,149.377,147.4942,148.1639,419200.0],["2017-05-24",148.1832,148.5909,146.9312,148.0085,447700.0],["2017-05-25",148.8918,149.7168,148.1348,149.4644,499700.0],["2017-05-26",149.0762,150.0176,148.6491,149.3867,442900.0],["2017-05-30",148.9985,149.707,148.2997,148.5132,508900.0],["2017-05-31",148.8141,149.6003,147.6786,149.3188,557600.0],["2017-06-01",149.6973,156.9473,149.1926,155.6177,804700.0],["2017-06-02",155.2974,156.8697,154.4724,156.2582,759300.0],["2017-06-05",154.6763,161.0819,154.6763,157.2191,990200.0],["2017-06-06",155.938,156.9377,153.8999,155.1422,616300.0],["2017-06-07",155.5497,156.2679,154.3851,155.7826,557300.0],["2017-06-08",155.7827,157.3258,154.8024,155.0645,481500.0],["2017-06-09",156.2388,158.2091,155.1421,157.7044,337500.0],["2017-06-12",157.5102,158.6846,157.1802,157.3743,400900.0],["2017-06-13",157.9082,158.0926,155.2101,157.0832,313900.0],["2017-06-14",156.4329,158.6263,155.4138,158.4419,312100.0],["2017-06-15",157.0055,158.8108,156.3456,158.1993,304600.0],["2017-06-16",158.539,160.0725,157.4034,159.4125,492800.0],["2017-06-19",160.4219,161.6351,158.8593,161.4701,754300.0],["2017-06-20",161.2372,161.5768,160.2472,160.7422,339100.0],["2017-06-21",160.8878,160.8878,156.5009,157.0929,394200.0],["2017-06-22",156.4718,158.4517,154.5986,157.2773,328100.0],["2017-06-23",157.5781,158.1896,155.6176,156.5202,1278900.0],["2017-06-26",157.5588,160.1404,156.7629,157.5782,287500.0],["2017-06-27",158.5196,159.0728,156.9474,157.9179,268100.0],["2017-06-28",159.2863,162.0329,158.4807,161.0527,429900.0],["2017-06-29",163.4306,164.1779,159.2766,160.1501,464000.0],["2017-06-30",161.2081,162.6639,160.9072,160.9751,318200.0],["2017-07-03",162.5377,164.9738,162.4504,163.3627,226800.0],["2017-07-05",164.2458,166.5363,163.1394,165.2746,508300.0],["2017-07-06",164.9154,165.4589,161.14,161.2856,543200.0],["2017-07-07",162.2368,165.7792,162.2368,164.8669,378000.0],["2017-07-10",164.6923,168.9045,164.0226,167.6234,474700.0],["2017-07-11",167.8175,168.3318,165.3037,166.5946,325000.0],["2017-07-12",167.2158,169.6324,166.6528,168.9045,468600.0],["2017-07-13",169.3315,170.4282,167.6912,169.9914,404700.0],["2017-07-14",169.4091,170.9232,169.215,170.3603,331500.0],["2017-07-17",170.8068,171.5347,170.37,171.1076,241300.0],["2017-07-18",170.7,172.3111,169.9235,171.7773,263100.0],["2017-07-19",172.1849,172.6217,171.5055,171.7773,356200.0],["2017-07-20",172.4664,174.5143,172.0588,172.6702,429700.0],["2017-07-21",172.5149,173.8057,171.5831,173.0972,213100.0],["2017-07-24",172.7576,174.8637,172.7576,173.7766,242200.0],["2017-07-25",175.6401,177.29,174.5433,176.1156,265300.0],["2017-07-26",176.2224,177.2803,175.0286,176.2418,281800.0],["2017-07-27",178.7944,179.27,172.3985,173.5728,472400.0],["2017-07-28",173.1166,175.2907,171.7967,173.3884,404600.0],["2017-07-31",173.6796,180.9684,171.8161,180.3569,581000.0],["2017-08-01",181.5701,181.5701,179.3767,180.5025,384000.0],["2017-08-02",179.6291,180.3279,174.8151,175.349,380500.0],["2017-08-03",175.3295,175.6692,173.7281,174.8733,419600.0],["2017-08-04",175.8536,176.5136,173.8057,175.3198,276700.0],["2017-08-07",175.3101,176.7368,174.0872,175.3101,347900.0],["2017-08-08",175.3976,177.8558,175.1352,176.408,320200.0],["2017-08-09",175.3976,175.6793,174.0081,175.4073,324800.0],["2017-08-10",173.7458,174.8923,170.1799,170.4422,311800.0],["2017-08-11",171.0252,172.7644,169.1986,170.2576,414200.0],["2017-08-14",172.2009,174.6882,172.2009,173.328,231200.0],["2017-08-15",174.0275,174.387,172.7644,173.8235,172600.0],["2017-08-16",174.9895,176.1748,173.0268,173.328,181700.0],["2017-08-17",172.3952,172.5604,167.916,168.0909,468500.0],["2017-08-18",167.712,169.286,166.7209,167.9355,267000.0],["2017-08-21",167.9161,167.9161,166.2157,167.1679,203500.0],["2017-08-22",167.9257,170.6268,167.848,170.4228,222800.0],["2017-08-23",169.3443,170.5685,168.7419,169.2471,257400.0],["2017-08-24",169.937,170.2867,167.7605,169.7718,259100.0],["2017-08-25",170.6171,171.89,169.0722,169.9176,244200.0],["2017-08-28",170.9086,170.9086,168.227,169.0528,156400.0],["2017-08-29",166.8861,169.3152,166.4003,168.946,202700.0],["2017-08-30",168.9363,169.8496,168.4407,169.1014,172000.0],["2017-08-31",169.9661,172.0357,169.3637,171.6762,306300.0],["2017-09-01",172.2786,173.4348,171.5499,172.0843,179800.0],["2017-09-05",171.0349,173.017,168.3532,169.4609,622300.0],["2017-09-06",170.7338,171.0544,167.9063,168.0812,243500.0],["2017-09-07",168.4018,168.7419,164.9429,167.7897,247200.0],["2017-09-08",167.7897,168.7419,166.6918,168.3921,194900.0],["2017-09-11",170.6366,172.8422,169.8981,172.2203,204100.0],["2017-09-12",173.2114,174.5036,172.6673,173.7555,150900.0],["2017-09-13",173.2114,173.464,171.7345,172.2203,231500.0],["2017-09-14",172.1814,173.5611,170.792,173.5028,327100.0],["2017-09-15",173.3668,175.3392,173.3668,174.7659,385000.0],["2017-09-18",174.902,177.5934,174.902,177.4282,401400.0],["2017-09-19",177.71,177.71,175.8736,177.2242,286900.0],["2017-09-20",177.6031,178.1084,176.7287,177.9626,293400.0],["2017-09-21",178.1764,179.9447,177.8072,178.9537,271400.0],["2017-09-22",178.9245,179.8185,177.1853,179.7213,277600.0],["2017-09-25",179.4492,181.7228,179.3812,181.4896,186200.0],["2017-09-26",181.7034,182.1795,180.4014,180.518,232400.0],["2017-09-27",181.6159,184.4725,181.4799,183.1025,354300.0],["2017-09-28",182.9374,184.4531,182.1795,184.0159,146800.0],["2017-09-29",183.3552,186.5324,182.9179,184.4434,176700.0],["2017-10-02",184.6279,187.6108,183.5786,187.1347,269800.0],["2017-10-03",186.5518,188.2327,184.6182,187.3971,422400.0],["2017-10-04",188.291,190.2537,187.7081,189.5444,365500.0],["2017-10-05",189.797,191.1864,189.078,189.6804,234500.0],["2017-10-06",189.7387,190.244,187.64,189.0974,180900.0],["2017-10-09",189.7096,190.4383,188.0481,188.6116,289200.0],["2017-10-10",189.3792,189.9427,187.5234,189.6804,355000.0],["2017-10-11",189.729,190.1079,188.495,189.0392,321700.0],["2017-10-12",188.7379,190.1954,187.3096,188.2618,391900.0],["2017-10-13",188.291,190.312,187.0279,188.0578,364400.0],["2017-10-16",188.6505,190.3994,188.6505,189.7581,291700.0],["2017-10-17",190.0205,190.2051,187.9023,188.291,242500.0],["2017-10-18",188.3493,190.6132,188.2424,189.9136,172000.0],["2017-10-19",188.6213,190.7492,187.9315,190.1662,116000.0],["2017-10-20",190.4286,192.6827,190.4286,191.9346,223200.0],["2017-10-23",191.9929,192.7702,189.8651,190.2926,287500.0],["2017-10-24",191.1184,191.5362,189.3404,190.0399,221100.0],["2017-10-25",190.1662,191.2253,182.3543,183.8215,422100.0],["2017-10-26",184.3559,185.8036,183.5495,185.5704,306500.0],["2017-10-27",184.9486,186.4546,184.0839,185.2693,296200.0],["2017-10-30",183.1511,183.1511,178.6427,180.2362,393400.0],["2017-10-31",179.4298,182.2669,179.0217,181.2079,517100.0],["2017-11-01",182.5195,183.2191,180.4111,180.8289,303300.0],["2017-11-02",180.4014,181.6742,178.6719,180.0808,237300.0],["2017-11-03",179.3326,180.2945,178.2541,180.0905,383600.0],["2017-11-06",180.071,181.6645,179.4298,180.7803,226800.0],["2017-11-07",180.7803,182.4612,179.2549,180.2751,239700.0],["2017-11-08",180.0125,181.4034,179.1468,180.8684,238000.0],["2017-11-09",179.3802,181.5299,178.9814,180.0514,369200.0],["2017-11-10",180.4794,181.4812,178.5827,179.3219,239300.0],["2017-11-13",177.8629,178.3395,176.3747,177.8629,282600.0],["2017-11-14",176.8513,178.3492,175.4895,178.1449,467200.0],["2017-11-15",175.9759,180.1681,173.9819,179.7207,352700.0],["2017-11-16",180.9171,182.0356,179.993,180.421,243800.0],["2017-11-17",179.497,182.4442,179.069,181.0046,321900.0],["2017-11-20",181.7633,183.2028,181.0629,181.5785,203500.0],["2017-11-21",182.7457,185.1482,181.8995,185.1287,270200.0],["2017-11-22",185.333,185.7318,184.6813,184.798,148800.0],["2017-11-24",185.5664,185.6054,183.9226,185.1676,85800.0],["2017-11-27",185.1482,187.7744,185.1482,187.4145,296900.0],["2017-11-28",188.1927,191.4511,186.5002,191.2566,360300.0],["2017-11-29",192.3265,195.0305,191.5581,193.2019,340500.0],["2017-11-30",194.9527,196.5674,192.3946,193.2408,328500.0],["2017-12-01",193.8536,193.8536,185.6929,192.4432,473200.0],["2017-12-04",194.2524,195.3126,191.5095,191.9666,256800.0],["2017-12-05",192.7253,193.3673,190.1574,191.6262,255600.0],["2017-12-06",191.7429,194.2329,191.1496,192.5794,194700.0],["2017-12-07",192.4919,194.6026,191.4997,192.7934,187800.0],["2017-12-08",193.4061,195.0694,192.6961,194.9527,245900.0],["2017-12-11",194.9624,195.0402,191.9957,192.5891,263700.0],["2017-12-12",192.8031,193.3673,190.9842,191.3733,424400.0],["2017-12-13",192.1028,192.9685,190.2936,190.3714,300900.0],["2017-12-14",190.6341,191.4414,188.7568,188.8833,231000.0],["2017-12-15",189.6128,194.301,189.6128,193.2116,598800.0],["2017-12-18",195.4196,196.5284,193.6299,195.867,379500.0],["2017-12-19",197.1607,197.7929,196.0324,196.6744,241800.0],["2017-12-20",198.4057,199.3589,196.3534,197.0537,223100.0],["2017-12-21",197.7249,198.3474,196.188,196.3631,175000.0],["2017-12-22",197.647,199.2908,196.616,198.6197,164900.0],["2017-12-26",198.4057,199.0185,197.4622,198.4835,127400.0],["2017-12-27",198.999,200.0009,198.1528,199.0768,207100.0],["2017-12-28",198.9309,201.1,198.7364,200.8665,177100.0],["2017-12-29",201.6544,201.9949,199.5632,199.641,292900.0],["2018-01-02",200.8763,200.8763,196.9662,197.4914,273100.0],["2018-01-03",198.6392,199.3687,194.7193,196.5966,278900.0],["2018-01-04",197.0439,198.1625,192.8225,193.1143,362900.0],["2018-01-05",193.5034,194.2524,192.3654,194.0189,247700.0],["2018-01-08",193.9508,195.478,193.1824,195.05,230900.0],["2018-01-09",195.1278,197.3163,194.2232,194.7971,304800.0],["2018-01-10",194.9138,196.4701,191.6067,192.9587,333000.0],["2018-01-11",193.2116,195.2348,192.5891,195.2348,264400.0],["2018-01-12",196.2367,197.5692,194.9625,197.258,245500.0],["2018-01-16",199.2422,200.4386,196.0032,197.4622,387200.0],["2018-01-17",198.8239,202.8022,197.3746,202.0046,331100.0],["2018-01-18",202.3061,202.5493,199.3881,199.7091,216500.0],["2018-01-19",201.1097,208.0157,201.1097,206.2065,490000.0],["2018-01-22",205.8758,208.1519,203.7943,208.1227,259900.0],["2018-01-23",207.9963,208.6674,206.1774,207.1014,222400.0],["2018-01-24",208.4145,208.4339,204.3681,205.6715,491700.0],["2018-01-25",206.2065,206.2065,203.6776,205.2339,217100.0],["2018-01-26",205.5354,211.0699,205.3604,209.8638,399400.0],["2018-01-29",200.5164,207.0236,197.9972,203.4928,571000.0],["2018-01-30",202.559,203.5317,196.3728,197.6665,761700.0],["2018-01-31",198.2695,198.2695,191.9666,194.1746,859400.0],["2018-02-01",192.9685,196.8981,191.3149,196.2464,474300.0],["2018-02-02",194.3983,195.0403,189.9532,191.7234,450300.0],["2018-02-05",189.3307,192.2487,181.5007,183.3487,526200.0],["2018-02-06",177.0263,185.9555,176.0634,185.4886,702300.0],["2018-02-07",183.7447,186.414,181.8548,183.0238,590000.0],["2018-02-08",182.4881,183.0628,174.3047,174.4898,719000.0],["2018-02-09",177.2664,177.3735,169.4435,175.5907,593000.0],["2018-02-12",176.9156,179.4583,174.8503,176.5162,380400.0],["2018-02-13",175.9804,177.7827,174.032,177.2371,638600.0],["2018-02-14",175.8732,184.7287,175.2594,184.5631,689100.0],["2018-02-15",185.8393,187.9338,183.1894,185.3814,609600.0],["2018-02-16",184.68,187.8267,183.9883,186.8428,366900.0],["2018-02-20",185.4399,187.3786,182.0205,182.4686,477300.0],["2018-02-21",182.9849,189.0445,181.8548,184.154,466400.0],["2018-02-22",185.06,186.4141,181.7574,182.0107,421100.0],["2018-02-23",183.1506,185.1087,182.3907,185.1087,274100.0],["2018-02-26",185.8198,190.0673,184.8846,189.8335,357900.0],["2018-02-27",189.0542,190.3402,185.1866,185.3425,512500.0],["2018-02-28",186.0147,187.6904,184.3683,184.4755,499800.0],["2018-03-01",184.2903,185.0307,179.8674,180.5883,418500.0],["2018-03-02",179.1075,183.2966,177.6267,182.6439,264400.0],["2018-03-05",180.4227,184.4657,180.111,183.3064,425100.0],["2018-03-06",183.8519,186.8915,182.3322,186.8525,290600.0],["2018-03-07",184.5436,185.7613,182.5075,185.1963,411600.0],["2018-03-08",186.4336,186.7551,183.5402,186.5992,396700.0],["2018-03-09",188.2846,191.1877,187.3104,191.0513,345700.0],["2018-03-12",190.5058,191.9476,188.6353,189.7069,355500.0],["2018-03-13",190.9149,191.8209,189.1029,189.9212,409100.0],["2018-03-14",191.1682,191.5287,187.8462,188.4697,300100.0],["2018-03-15",188.4697,189.2491,184.6606,185.5471,306900.0],["2018-03-16",185.6542,189.1613,185.3814,187.437,776000.0],["2018-03-19",187.476,188.6256,183.3454,185.7419,419800.0],["2018-03-20",186.3361,186.3361,183.1018,184.3682,513200.0],["2018-03-21",184.6801,189.8726,183.5792,187.3007,375100.0],["2018-03-22",184.6995,186.0341,179.2829,180.3935,348800.0],["2018-03-23",180.9001,181.66,175.9608,176.2531,344400.0],["2018-03-26",180.1987,184.154,177.8022,183.7351,289000.0],["2018-03-27",184.8749,184.8749,179.1758,180.452,418800.0],["2018-03-28",181.0755,181.6892,178.8153,180.2279,356000.0],["2018-03-29",181.4554,185.8978,180.5202,184.6898,266600.0],["2018-04-02",182.6926,182.6926,173.428,175.7758,518500.0],["2018-04-03",176.9546,178.4938,174.3243,176.7598,399500.0],["2018-04-04",172.6388,179.6921,171.8692,179.1855,378900.0],["2018-04-05",179.4583,180.2279,176.6234,177.315,405700.0],["2018-04-06",174.8211,176.0291,169.8721,171.8887,454700.0],["2018-04-09",172.9408,175.0061,170.1059,170.1741,383300.0],["2018-04-10",173.9151,174.4509,171.0899,171.7329,799100.0],["2018-04-11",168.2841,169.7162,166.326,166.4137,548300.0],["2018-04-12",167.5535,170.291,166.8131,168.8394,542100.0],["2018-04-13",170.1254,170.4371,163.832,164.8841,618700.0],["2018-04-16",166.628,169.1512,166.0922,166.9398,497100.0],["2018-04-17",168.5277,169.5604,167.5243,168.4692,554700.0],["2018-04-18",168.9466,169.8916,166.9593,166.9593,411500.0],["2018-04-19",166.969,168.7713,166.7644,168.1283,259300.0],["2018-04-20",168.3426,169.9988,165.6636,166.9593,496500.0],["2018-04-23",167.2904,169.2486,166.1019,166.4137,274000.0],["2018-04-24",167.9237,168.1965,163.5593,164.6017,383000.0],["2018-04-25",164.553,165.683,163.7638,164.6309,394200.0],["2018-04-26",164.9329,165.8584,163.2865,165.6928,410200.0],["2018-04-27",165.6148,166.1604,164.4458,165.6148,571800.0],["2018-04-30",157.071,166.326,156.1748,160.6074,993900.0],["2018-05-01",159.7989,161.7473,157.3633,159.8963,541700.0],["2018-05-02",159.8476,160.6561,156.6814,156.9347,958700.0],["2018-05-03",156.0579,156.6521,152.1611,155.941,525400.0],["2018-05-04",154.7622,159.1461,154.7622,157.5484,329000.0],["2018-05-07",158.4642,159.7209,156.7983,158.2596,306200.0],["2018-05-08",158.0842,160.4418,157.5387,159.0682,414500.0],["2018-05-09",159.7513,160.9421,157.9946,159.6049,251700.0],["2018-05-10",159.9759,161.7522,159.0584,160.7469,224300.0],["2018-05-11",161.1373,161.9083,160.3565,160.8054,177000.0],["2018-05-14",161.5179,162.9136,161.0006,161.879,340300.0],["2018-05-15",161.0689,162.6013,160.7761,162.5622,345500.0],["2018-05-16",162.2109,164.6997,162.2109,163.3137,224600.0],["2018-05-17",163.4406,165.5683,162.2109,165.1877,398000.0],["2018-05-18",164.9925,165.4707,163.6359,163.6847,230600.0],["2018-05-21",164.7192,165.8026,162.6989,162.816,307000.0],["2018-05-22",163.0405,164.0848,162.006,163.4114,323700.0],["2018-05-23",162.4939,162.9917,159.4781,161.0007,274700.0],["2018-05-24",160.2686,160.7273,158.0531,160.0246,201000.0],["2018-05-25",159.3902,160.1613,157.4382,159.4098,537800.0],["2018-05-29",157.6822,158.2288,151.9531,153.4562,580300.0],["2018-05-30",154.7835,157.1259,154.2955,156.9991,538200.0],["2018-05-31",156.5794,157.5261,154.4225,155.4375,367300.0],["2018-06-01",157.1943,158.6778,156.7843,157.3602,271700.0],["2018-06-04",158.0532,159.0096,157.5164,158.385,316300.0],["2018-06-05",158.1605,159.9075,156.7746,159.4,415300.0],["2018-06-06",160.3077,164.0067,160.1125,162.8941,526100.0],["2018-06-07",163.9677,164.1531,160.3663,161.2056,409300.0],["2018-06-08",161.0202,161.1373,159.6538,161.0885,488700.0],["2018-06-11",161.3032,162.6208,159.8295,159.8295,233700.0],["2018-06-12",160.2491,161.274,158.2484,158.2874,330700.0],["2018-06-13",158.3557,158.9901,152.1972,152.2557,920000.0],["2018-06-14",152.7827,153.2903,151.3187,151.7775,563400.0],["2018-06-15",150.577,153.3195,150.2061,152.0702,740900.0],["2018-06-18",151.2407,152.0507,149.0447,149.3277,667000.0],["2018-06-19",147.7856,151.309,146.9365,150.3037,863300.0],["2018-06-20",150.9967,151.758,148.9666,149.0642,520600.0],["2018-06-21",149.0642,150.0597,148.0394,149.7474,549700.0],["2018-06-22",150.5672,151.5335,149.9523,150.9088,603000.0],["2018-06-25",149.9133,150.5965,148.3712,149.884,871800.0],["2018-06-26",149.5912,150.1866,147.4733,148.0784,720500.0],["2018-06-27",147.7173,148.8788,145.9801,146.2045,496500.0],["2018-06-28",146.1557,148.0101,145.4627,147.7954,611200.0],["2018-06-29",148.8299,148.9666,145.0723,145.1016,540900.0],["2018-07-02",143.6475,145.4628,141.5198,145.3262,441200.0],["2018-07-03",146.4387,146.7706,143.5107,143.6962,183600.0],["2018-07-05",145.1016,146.7413,142.9251,144.4672,328800.0],["2018-07-06",144.1647,145.697,144.1647,144.5063,635200.0],["2018-07-09",145.5799,147.7759,144.2721,147.2781,413600.0],["2018-07-10",147.444,148.9373,146.2533,148.7714,426100.0],["2018-07-11",147.7076,147.7076,145.7848,146.7121,342900.0],["2018-07-12",147.9808,147.9808,145.5115,145.5798,345300.0],["2018-07-13",145.17,145.8336,144.3111,144.9162,366700.0],["2018-07-16",144.9747,145.4237,144.1159,145.0528,547200.0],["2018-07-17",144.9259,145.8824,144.8088,144.9259,250800.0],["2018-07-18",145.7555,147.7075,145.2968,147.6197,392400.0],["2018-07-19",146.0094,147.4343,144.9162,145.7263,309600.0],["2018-07-20",144.965,146.0874,143.8719,145.2676,323500.0],["2018-07-23",144.8772,146.9854,144.1842,146.5071,436500.0],["2018-07-24",147.4733,149.0447,147.1513,148.0394,560400.0],["2018-07-25",148.137,148.137,146.1069,147.2879,327800.0],["2018-07-26",147.61,148.5957,145.6189,148.0687,338600.0],["2018-07-27",147.8344,148.6152,146.6339,147.4245,446200.0],["2018-07-30",148.7323,156.6184,148.7323,154.9104,999400.0],["2018-07-31",157.4871,159.6245,155.2423,156.1695,855400.0],["2018-08-01",156.3646,156.4232,150.9381,151.7677,927300.0],["2018-08-02",151.4554,152.3533,149.2497,151.9141,1019500.0],["2018-08-03",151.4554,152.1386,145.4237,148.4103,1436500.0],["2018-08-06",148.5469,150.6551,148.0297,149.8157,644800.0],["2018-08-07",150.5282,153.1048,150.5282,151.7872,652100.0],["2018-08-08",151.5819,152.9705,147.0934,148.3549,628300.0],["2018-08-09",148.2962,149.9781,147.5237,147.8464,378500.0],["2018-08-10",146.3991,146.3991,142.9569,144.8834,406000.0],["2018-08-13",144.5117,145.3234,142.2822,143.1623,427900.0],["2018-08-14",144.2184,144.3944,142.8494,143.3872,478300.0],["2018-08-15",142.1649,143.2503,139.6321,142.2138,946400.0],["2018-08-16",142.6831,145.4896,142.4386,143.0547,387200.0],["2018-08-17",142.7809,143.9055,142.1453,143.3481,372400.0],["2018-08-20",143.8957,145.3429,143.172,144.7171,385600.0],["2018-08-21",144.5215,146.7804,144.4531,145.5776,364100.0],["2018-08-22",145.4799,146.2329,144.8638,145.3234,253100.0],["2018-08-23",145.1572,145.6168,143.1329,143.2503,323100.0],["2018-08-24",143.8957,144.7562,142.9472,144.2869,329600.0],["2018-08-27",145.1473,147.1324,144.7268,144.9028,291800.0],["2018-08-28",144.8834,147.2792,143.5437,143.7001,794500.0],["2018-08-29",143.4166,145.1181,142.4778,144.7856,413700.0],["2018-08-30",144.2086,144.7464,142.0475,142.7711,434900.0],["2018-08-31",142.5071,143.4263,141.5292,142.8591,443900.0],["2018-09-04",142.7711,142.7711,140.8642,141.6465,474800.0],["2018-09-05",141.2945,143.2405,140.6785,141.4314,361300.0],["2018-09-06",142.468,142.468,139.8961,140.6589,511400.0],["2018-09-07",140.0917,142.4289,137.9697,139.5539,501000.0],["2018-09-10",140.1015,141.0305,139.505,139.8961,291400.0],["2018-09-11",139.0845,140.434,138.1164,139.7984,365900.0],["2018-09-12",139.1138,139.8081,138.2533,139.0063,322800.0],["2018-09-13",139.9646,140.0819,137.3243,137.5883,230700.0],["2018-09-14",137.8133,140.2189,137.6373,139.7984,312600.0],["2018-09-17",140.1602,140.835,138.7325,138.9085,311000.0],["2018-09-18",139.0259,139.8864,137.7351,138.9379,330300.0],["2018-09-19",139.6517,143.2307,139.1138,142.4191,286000.0],["2018-09-20",143.3383,144.4531,141.539,142.7809,241200.0],["2018-09-21",143.2209,144.4042,142.5657,144.3651,675700.0],["2018-09-24",143.9055,144.6682,140.7469,140.8154,338200.0],["2018-09-25",141.3532,141.6172,137.1776,137.4025,317100.0],["2018-09-26",137.4417,138.224,135.6913,136.014,489900.0],["2018-09-27",136.366,136.5518,134.7916,135.1436,400300.0],["2018-09-28",133.8919,135.8379,133.3639,133.6964,503600.0],["2018-10-01",134.3906,135.0165,133.1487,134.1364,535700.0],["2018-10-02",133.9799,136.3464,132.5033,133.8626,610800.0],["2018-10-03",134.7231,136.2486,133.3052,134.948,631900.0],["2018-10-04",134.9481,136.278,132.2393,134.1657,433000.0],["2018-10-05",134.4689,135.3295,131.4277,131.7015,588900.0],["2018-10-08",130.8214,131.0072,129.5795,130.5965,671500.0],["2018-10-09",130.0782,130.0782,127.6335,128.3669,462300.0],["2018-10-10",128.3865,128.5527,124.1522,124.4358,756600.0],["2018-10-11",123.8589,124.8563,119.5659,120.4656,1016000.0],["2018-10-12",122.3333,123.2525,119.429,121.2968,667300.0],["2018-10-15",120.7296,123.1645,120.534,121.9129,422900.0],["2018-10-16",122.7929,123.2428,120.622,123.1548,420100.0],["2018-10-17",122.3529,125.531,121.8542,124.4847,504900.0],["2018-10-18",124.25,124.25,120.7589,120.9545,498800.0],["2018-10-19",121.1012,122.6463,120.3287,120.5829,549600.0],["2018-10-22",120.7492,121.5315,117.0332,117.1995,576300.0],["2018-10-23",114.9894,115.8793,112.8674,115.3806,740300.0],["2018-10-24",115.2535,115.7522,112.9946,113.3368,1100500.0],["2018-10-25",114.4418,117.0528,113.6399,115.7619,499400.0],["2018-10-26",114.6569,115.1654,112.7012,112.975,641900.0],["2018-10-29",117.307,117.307,107.8313,108.9559,1342600.0],["2018-10-30",109.2101,113.9529,108.1051,112.623,997700.0],["2018-10-31",113.3857,114.3636,111.0877,111.1463,559600.0],["2018-11-01",112.046,115.8793,112.046,115.6446,473700.0],["2018-11-02",116.7301,116.9158,113.1999,114.2462,610200.0],["2018-11-05",114.7156,115.5664,111.3713,112.2416,698900.0],["2018-11-06",112.3296,114.3049,111.518,113.1021,380900.0],["2018-11-07",113.8865,115.4061,111.6707,115.3571,493500.0],["2018-11-08",114.9061,116.7395,114.2786,114.71,378000.0],["2018-11-09",114.1806,114.5139,111.8472,112.9845,400900.0],["2018-11-12",112.857,112.8962,109.9647,110.3471,368100.0],["2018-11-13",111.0726,111.6021,108.9059,109.2,400500.0],["2018-11-14",109.9746,111.2001,107.4058,108.8961,507000.0],["2018-11-15",107.9647,111.1315,106.8176,111.0726,649900.0],["2018-11-16",110.4844,111.4256,109.053,111.1413,673800.0],["2018-11-19",110.6412,112.3766,107.749,107.9451,556900.0],["2018-11-20",107.0431,107.6509,103.9351,104.4645,587600.0],["2018-11-21",105.1705,109.0824,104.7979,107.2294,442100.0],["2018-11-23",106.2783,108.5823,105.8567,107.1411,160600.0],["2018-11-26",108.6804,111.053,108.1706,110.2785,574900.0],["2018-11-27",109.602,110.2883,107.5921,108.347,528500.0],["2018-11-28",108.3274,111.5629,107.2,111.5629,579000.0],["2018-11-29",110.6412,111.0432,109.0725,109.3961,436800.0],["2018-11-30",109.3176,110.0334,107.5823,108.9451,482900.0],["2018-12-03",110.8373,112.1903,108.8471,109.1314,468000.0],["2018-12-04",108.7588,109.0039,102.788,103.0919,735200.0],["2018-12-06",100.435,104.5332,99.3565,104.4743,1035200.0],["2018-12-07",104.4842,106.0332,99.6899,101.0233,1061400.0],["2018-12-10",100.5722,100.9938,96.9054,98.5133,653600.0],["2018-12-11",100.2879,101.2782,96.5035,97.4741,819400.0],["2018-12-12",99.2095,101.886,98.0623,99.8958,605800.0],["2018-12-13",99.9154,100.5821,96.1309,96.4349,1192100.0],["2018-12-14",96.0917,96.4741,91.9739,93.6406,1685900.0],["2018-12-17",93.4347,96.278,93.0327,93.5916,1240600.0],["2018-12-18",94.474,95.6897,93.0425,93.8465,1068400.0],["2018-12-19",93.1014,94.3956,89.6993,90.3954,704900.0],["2018-12-20",90.0621,92.8563,89.7189,91.5131,823000.0],["2018-12-21",91.4249,93.1014,90.4346,90.6111,1558700.0],["2018-12-24",89.7091,91.17,88.3856,88.4738,241000.0],["2018-12-26",88.5032,93.2386,86.7384,93.1994,791100.0],["2018-12-27",91.3758,95.2583,90.8366,95.2485,812000.0],["2018-12-28",95.5426,96.0329,93.6896,94.1308,466500.0],["2018-12-31",94.4446,95.9152,93.4837,95.5328,569600.0],["2019-01-02",93.6603,97.631,93.2583,96.3074,540700.0],["2019-01-03",95.6799,96.5525,93.7093,94.5426,547500.0],["2019-01-04",96.2976,98.7683,95.5819,98.68,562900.0],["2019-01-07",98.6997,101.69,97.5526,100.5429,619900.0],["2019-01-08",100.8762,101.7782,99.8467,100.3664,468000.0],["2019-01-09",100.033,101.7978,100.033,101.4743,347300.0],["2019-01-10",100.984,102.5135,100.9448,102.0331,782100.0],["2019-01-11",100.9742,101.7978,98.5722,100.1115,704200.0],["2019-01-14",99.0232,101.4056,98.533,100.3566,404600.0],["2019-01-15",99.8565,101.9645,99.582,101.9252,443200.0],["2019-01-16",103.0233,106.2097,102.1606,105.0528,626700.0],["2019-01-17",103.9253,105.5822,102.837,104.9646,473100.0],["2019-01-18",105.7783,106.9156,104.8567,106.445,1007400.0],["2019-01-22",105.1704,106.0234,103.1606,104.494,1017400.0],["2019-01-23",104.8763,105.4156,103.1508,104.4155,444000.0],["2019-01-24",104.2096,105.994,104.2096,105.6411,467900.0],["2019-01-25",106.6509,108.0921,106.2882,107.4745,537500.0],["2019-01-28",106.4352,108.2588,104.9253,107.7196,493400.0],["2019-01-29",106.6215,106.6411,104.5136,104.6116,403300.0],["2019-01-30",104.7881,104.9057,101.2683,102.739,823200.0],["2019-01-31",102.1213,103.9841,101.7292,102.8959,682500.0],["2019-02-01",102.8763,104.1704,102.5135,102.9253,866500.0],["2019-02-04",104.9057,106.9156,103.0625,105.3077,862600.0],["2019-02-05",105.396,108.0627,105.0038,107.8666,737700.0],["2019-02-06",107.3568,108.3176,106.0332,107.0039,506200.0],["2019-02-07",106.4744,107.4843,105.1509,106.4744,259000.0],["2019-02-08",105.7881,106.396,101.9056,102.788,534600.0],["2019-02-11",103.3272,103.6802,102.3174,102.8272,470100.0],["2019-02-12",103.9841,105.2979,103.7292,104.092,442100.0],["2019-02-13",104.8689,106.7275,104.5542,104.6919,371000.0],["2019-02-14",103.4528,104.2493,102.0859,103.679,351700.0],["2019-02-15",104.8885,107.2487,104.2788,107.1503,517000.0],["2019-02-19",106.4226,107.7994,105.6949,107.1897,347200.0],["2019-02-20",107.0127,108.2222,106.6783,108.1239,286600.0],["2019-02-21",107.8879,108.2222,106.0293,106.2161,626100.0],["2019-02-22",106.403,107.465,106.3243,107.3175,256200.0],["2019-02-25",108.3402,110.3365,108.0354,108.5074,380200.0],["2019-02-26",107.6912,109.0876,107.6912,108.6254,519200.0],["2019-02-27",108.5664,109.5891,108.0846,108.3304,341100.0],["2019-02-28",108.3206,108.7631,107.7404,107.7895,480000.0],["2019-03-01",108.8319,110.3955,108.4779,108.6943,318300.0],["2019-03-04",109.2351,110.2874,107.406,108.4583,520700.0],["2019-03-05",108.0255,108.0255,105.8129,106.8848,765800.0],["2019-03-06",106.7767,107.3372,104.6919,104.7214,365300.0],["2019-03-07",104.4952,104.4952,101.663,101.899,672400.0],["2019-03-08",101.2893,102.2727,99.6962,102.1055,559000.0],["2019-03-11",103.0102,104.8,102.7644,104.7902,388500.0],["2019-03-12",105.272,106.0194,104.3968,104.7902,331800.0],["2019-03-13",105.3901,105.7638,104.4362,105.4097,338700.0],["2019-03-14",105.2917,105.8719,104.859,104.9869,328900.0],["2019-03-15",104.9082,107.5633,104.8098,107.5338,717700.0],["2019-03-18",108.1731,109.8645,108.0354,109.7366,416300.0],["2019-03-19",110.4545,110.956,108.2911,108.4681,483000.0],["2019-03-20",108.4484,108.7434,105.1934,105.2229,470700.0],["2019-03-21",104.2395,104.977,103.2168,103.4626,1139600.0],["2019-03-22",102.2825,102.7349,96.7756,97.5131,1322200.0],["2019-03-25",97.4738,98.6932,96.4904,97.5131,560700.0],["2019-03-26",98.5063,100.5518,98.5063,100.1683,464200.0],["2019-03-27",100.4436,102.3219,100.1978,101.9974,582900.0],["2019-03-28",102.2334,104.7705,101.781,104.5542,687100.0],["2019-03-29",105.7441,106.3341,105.0754,105.331,635500.0],["2019-04-01",106.3341,109.658,106.0293,109.54,439800.0],["2019-04-02",109.776,109.9727,108.6844,109.5203,409700.0],["2019-04-03",110.7004,111.7034,110.3955,111.5362,529300.0],["2019-04-04",111.5559,112.8245,111.2216,112.2148,306400.0],["2019-04-05",112.5,113.8275,111.7231,113.6112,424500.0],["2019-04-08",113.3949,113.6604,111.8805,112.205,560500.0],["2019-04-09",111.4379,111.5461,107.9666,108.1337,659400.0],["2019-04-10",108.0845,108.7041,105.8031,108.6746,871900.0],["2019-04-11",109.3335,110.7692,108.4582,108.6156,439500.0],["2019-04-12",110.3857,111.6543,109.599,110.4742,402600.0],["2019-04-15",110.6119,111.1724,108.7434,109.1958,406600.0],["2019-04-16",109.6973,110.6906,109.6678,110.6611,617000.0],["2019-04-17",110.8676,111.4871,110.1989,110.5234,386500.0],["2019-04-18",110.5627,111.9395,109.6285,111.7526,420300.0],["2019-04-22",111.5461,112.5,111.1232,111.4674,324100.0],["2019-04-23",111.5363,112.736,110.4545,112.5787,514000.0],["2019-04-24",111.9788,112.1558,111.2117,111.2904,302900.0],["2019-04-25",111.1921,111.1921,109.2843,110.2284,299200.0],["2019-04-26",109.7661,110.602,108.8221,110.5922,384700.0],["2019-04-29",111.0544,112.4213,110.838,111.0642,259800.0],["2019-04-30",110.7987,110.8282,108.8221,109.0778,403200.0],["2019-05-01",109.1171,109.9137,107.5929,107.6912,399300.0],["2019-05-02",107.8092,108.173,105.2327,106.1964,478300.0],["2019-05-03",106.4423,109.2646,106.0293,108.9795,488700.0],["2019-05-06",104.7214,104.7214,94.5433,96.333,2128300.0],["2019-05-07",95.3988,95.3988,91.5833,92.5273,1217400.0],["2019-05-08",92.6256,93.2747,92.0553,92.4093,784500.0],["2019-05-09",90.59,92.9403,90.0492,92.7633,802800.0],["2019-05-10",92.311,93.3632,90.5605,92.8223,991300.0],["2019-05-13",91.0129,91.4751,89.0461,89.3313,981900.0],["2019-05-14",89.8918,90.767,89.0953,89.823,608000.0],["2019-05-15",89.0532,90.2572,88.1552,90.0105,594500.0],["2019-05-16",89.9611,90.6717,89.1026,89.5664,576600.0],["2019-05-17",88.8657,89.1717,87.7111,87.7506,769700.0],["2019-05-20",86.9907,87.7309,85.8559,87.4644,767300.0],["2019-05-21",88.2243,89.0631,87.4743,88.8953,603900.0],["2019-05-22",88.2934,89.0828,87.8986,88.2342,615800.0],["2019-05-23",87.0105,87.198,85.9545,87.0697,493700.0],["2019-05-24",87.6519,88.244,86.7243,87.2374,435400.0],["2019-05-28",87.0795,87.3756,85.6979,85.6979,622200.0],["2019-05-29",85.1848,86.3591,84.5236,86.073,504500.0],["2019-05-30",86.2308,86.5861,84.6223,84.9282,483000.0],["2019-05-31",83.6355,84.0203,82.7177,82.7177,620900.0],["2019-06-03",82.4019,83.9315,82.0071,83.2999,373700.0],["2019-06-04",85.0664,86.3098,83.971,86.2506,646200.0],["2019-06-05",86.1815,87.0203,83.665,86.9019,570700.0],["2019-06-06",86.6355,87.8394,85.7078,87.8394,411300.0],["2019-06-07",88.0565,88.4216,87.3065,88.1059,295400.0],["2019-06-10",88.6486,90.0302,88.2539,88.994,246000.0],["2019-06-11",90.0499,90.6124,88.5203,88.8262,268300.0],["2019-06-12",88.698,88.698,87.3361,88.0762,308100.0],["2019-06-13",88.2933,89.2604,88.0269,88.5795,407700.0],["2019-06-14",88.7967,88.7967,86.892,87.198,626600.0],["2019-06-17",87.3558,87.3558,86.1124,86.1815,525500.0],["2019-06-18",86.7637,88.5499,86.1815,86.4183,784200.0],["2019-06-19",86.9809,86.9809,85.4414,85.7868,589600.0],["2019-06-20",86.3493,87.5236,85.4907,87.4348,768400.0],["2019-06-21",87.3361,87.4348,86.6947,86.823,839600.0],["2019-06-24",86.8427,87.8295,86.2012,86.8822,702900.0],["2019-06-25",86.9809,87.7506,86.0236,87.346,388200.0],["2019-06-26",87.7506,89.1223,87.4447,88.9348,398000.0],["2019-06-27",89.0631,90.5039,88.9348,90.2079,370200.0],["2019-06-28",90.7901,91.9743,90.4348,90.9283,640500.0],["2019-07-01",92.2605,92.8329,89.9612,90.8098,407800.0],["2019-07-02",90.8888,90.8888,88.5894,88.9545,673600.0],["2019-07-03",88.7276,89.9809,88.6881,89.5368,221200.0],["2019-07-05",89.7539,90.6618,89.4973,89.8526,260200.0],["2019-07-08",88.9447,90.2769,88.1059,88.3427,227400.0],["2019-07-09",87.4743,89.3394,87.1782,89.2309,343700.0],["2019-07-10",89.3986,90.0993,88.9151,89.369,360400.0],["2019-07-11",89.9414,90.2078,88.2243,89.823,283000.0],["2019-07-12",90.0894,90.9085,87.3558,88.5795,681500.0],["2019-07-15",88.7276,88.9151,87.3953,87.8394,427000.0],["2019-07-16",87.7506,88.3131,86.4776,86.5565,553600.0],["2019-07-17",86.221,86.3492,84.1288,84.2078,659300.0],["2019-07-18",84.0894,86.9118,83.9414,86.7637,737200.0],["2019-07-19",87.0203,88.323,86.5368,87.2078,335600.0],["2019-07-22",87.1091,87.3164,85.0269,86.7933,334600.0],["2019-07-23",87.2868,88.9151,87.1684,88.8855,390300.0],["2019-07-24",88.3427,90.3953,88.3427,90.3756,361200.0],["2019-07-25",90.4546,90.4842,87.4052,88.1651,322700.0],["2019-07-26",87.9381,89.2013,87.7901,88.8657,441700.0],["2019-07-29",90.1782,91.4907,85.2933,85.5104,727500.0],["2019-07-30",83.4677,85.6387,82.5302,85.6387,590500.0],["2019-07-31",85.5795,85.5795,84.0499,84.6617,628700.0],["2019-08-01",84.3756,84.3756,80.6749,81.6519,794000.0],["2019-08-02",81.0499,81.1288,79.3821,80.0532,890400.0],["2019-08-05",77.6946,80.0334,77.3492,77.9512,1052500.0],["2019-08-06",78.8788,80.2999,78.5137,80.1716,1005700.0],["2019-08-07",78.6458,78.9332,77.1696,78.3684,469200.0],["2019-08-08",79.1808,80.4193,78.6657,80.3698,514600.0],["2019-08-09",79.4385,79.8645,78.6062,79.2799,476800.0],["2019-08-12",78.2,79.0421,77.4371,78.8935,777100.0],["2019-08-13",78.6756,81.3407,78.3784,78.5171,573700.0],["2019-08-14",76.2879,76.9616,75.1287,76.0798,685900.0],["2019-08-15",76.6643,77.1003,73.6723,73.8011,580200.0],["2019-08-16",74.4054,75.842,74.2865,75.2376,470300.0],["2019-08-19",76.6445,76.8229,75.5745,76.0005,403700.0],["2019-08-20",75.6934,75.7132,74.6729,75.0891,543200.0],["2019-08-21",75.9609,76.7139,75.1386,75.1782,244800.0],["2019-08-22",75.6736,76.7931,75.3565,75.8024,339100.0],["2019-08-23",75.0296,75.525,73.2165,73.9497,516700.0],["2019-08-26",74.9107,74.9107,73.92,74.3856,455900.0],["2019-08-27",74.9008,75.6141,73.9596,74.1478,460500.0],["2019-08-28",73.6624,74.9107,73.5038,74.3361,435900.0],["2019-08-29",75.2476,75.9312,74.8612,75.0791,380900.0],["2019-08-30",75.5646,76.6247,75.4754,75.9213,371900.0],["2019-09-03",75.1485,75.3169,73.5038,74.2766,389600.0],["2019-09-04",75.307,75.6637,74.772,75.3269,469100.0],["2019-09-05",76.5157,79.0818,76.5157,78.0117,470100.0],["2019-09-06",78.0316,78.7152,76.9913,77.9028,436500.0],["2019-09-09",78.8341,82.8367,78.517,82.2819,547600.0],["2019-09-10",82.9061,85.7594,82.8169,85.5811,896200.0],["2019-09-11",86.126,87.84,84.1346,87.414,597300.0],["2019-09-12",87.0969,88.1967,85.7198,87.3942,536500.0],["2019-09-13",88.7119,89.1478,86.8889,87.8499,530000.0],["2019-09-16",87.196,88.3651,87.1168,87.5824,525400.0],["2019-09-17",87.1564,87.2258,85.0461,86.1954,716800.0],["2019-09-18",85.3136,86.126,84.6795,86.0071,539900.0],["2019-09-19",85.8189,86.7403,84.9866,85.1551,361800.0],["2019-09-20",85.4523,86.3935,84.6795,84.8579,701300.0],["2019-09-23",83.7383,85.1848,83.4708,84.5309,414800.0],["2019-09-24",84.6795,84.9866,82.3017,82.48,569000.0],["2019-09-25",82.5494,83.4807,81.7568,83.2924,318600.0],["2019-09-26",82.9754,83.6888,81.9847,82.2027,291300.0],["2019-09-27",82.3612,83.1835,81.6974,82.1729,321600.0],["2019-09-30",82.7773,83.1537,81.519,82.5791,356300.0],["2019-10-01",82.8962,83.2132,78.7053,78.9332,398200.0],["2019-10-02",77.9424,77.9424,75.4754,75.5151,471300.0],["2019-10-03",74.9107,75.4457,73.0877,74.8513,676100.0],["2019-10-04",74.6928,75.8717,74.2172,75.7628,543100.0],["2019-10-07",75.1485,75.4754,73.8803,74.1379,640500.0],["2019-10-08",73.1075,73.3255,71.0666,71.1359,655300.0],["2019-10-09",71.6214,72.0474,70.4226,71.5818,779100.0],["2019-10-10",71.9285,73.1373,71.9087,72.3843,483400.0],["2019-10-11",73.811,76.0005,73.811,75.2674,612900.0],["2019-10-14",74.6928,74.9603,73.4246,74.5937,330100.0],["2019-10-15",74.7027,76.06,73.8209,75.4259,361000.0],["2019-10-16",75.5943,76.803,74.8315,74.9107,455400.0],["2019-10-17",75.3961,75.8321,73.9199,74.0091,519400.0],["2019-10-18",73.9497,74.5838,73.7515,73.8902,623800.0],["2019-10-21",74.7027,75.9312,74.5342,74.772,589400.0],["2019-10-22",74.6927,76.2482,73.9695,74.9206,481100.0],["2019-10-23",74.5342,76.6544,74.5342,76.3275,366400.0],["2019-10-24",76.9021,77.3777,75.4457,76.1888,468300.0],["2019-10-25",75.9114,77.447,75.5547,76.6247,651000.0],["2019-10-28",77.3777,81.4794,76.0897,80.7462,1020100.0],["2019-10-29",80.8849,83.4906,80.7561,83.2825,1015800.0],["2019-10-30",82.8466,82.8466,79.9338,79.9834,733900.0],["2019-10-31",79.2502,79.9834,77.5461,79.1412,466900.0],["2019-11-01",80.0824,81.4398,79.8347,81.3902,340300.0],["2019-11-04",82.4305,85.4325,82.4305,85.3037,404400.0],["2019-11-05",85.7,87.2654,85.7,86.3638,402900.0],["2019-11-06",86.2345,86.2345,85.0412,85.2898,541900.0],["2019-11-07",86.3837,87.6565,85.5186,86.5627,574100.0],["2019-11-08",85.797,86.682,85.4092,86.3737,553000.0],["2019-11-11",85.429,86.8709,85.4092,86.5328,340300.0],["2019-11-12",86.1351,86.6919,85.0611,85.797,506600.0],["2019-11-13",85.081,85.081,83.4104,84.2159,411500.0],["2019-11-14",83.6988,84.5739,83.5198,83.7883,605200.0],["2019-11-15",84.5739,85.4987,83.8281,84.5242,273300.0],["2019-11-18",84.0667,84.6435,83.122,84.554,424300.0],["2019-11-19",85.1606,85.7174,84.3551,84.4147,337400.0],["2019-11-20",83.8579,84.6136,82.7641,83.5297,358900.0],["2019-11-21",83.6789,84.3153,83.1718,83.5596,489000.0],["2019-11-22",83.7286,84.4744,83.4502,83.9375,495800.0],["2019-11-25",84.1164,86.4235,83.7286,86.0655,769300.0],["2019-11-26",85.8765,85.8964,84.4943,85.1705,2537600.0],["2019-11-27",85.8765,86.7914,84.4446,85.4688,657600.0],["2019-11-29",85.4291,85.5782,84.4545,84.8921,173200.0],["2019-12-02",85.081,85.7672,82.9331,83.0325,507700.0],["2019-12-03",81.352,81.6503,79.9499,81.3222,821100.0],["2019-12-04",81.7697,83.4005,81.7697,82.3365,524500.0],["2019-12-05",83.0524,83.6093,82.8436,83.1121,512200.0],["2019-12-06",84.4943,85.6379,84.4545,84.9517,379500.0],["2019-12-09",84.6037,84.902,83.5298,83.7883,573900.0],["2019-12-10",83.3209,83.7883,82.2569,82.3762,560000.0],["2019-12-11",82.5254,83.6491,82.5254,83.3209,417600.0],["2019-12-12",83.1917,86.6124,83.132,86.4533,388000.0],["2019-12-13",86.9704,86.9704,84.3551,84.6335,543400.0],["2019-12-16",85.9859,87.935,85.5782,85.618,898500.0],["2019-12-17",85.091,85.8964,84.7728,85.439,525900.0],["2019-12-18",86.1947,87.6963,85.6677,86.0555,649100.0],["2019-12-19",86.155,87.219,85.6578,86.2047,740100.0],["2019-12-20",86.7019,87.1195,83.6789,84.0269,8956800.0],["2019-12-23",84.2755,86.145,84.0369,85.2501,1110400.0],["2019-12-24",85.2401,85.5086,84.4148,84.4744,234000.0],["2019-12-26",85.2302,85.3594,83.8778,84.2656,593400.0],["2019-12-27",84.365,85.2302,84.1562,84.4744,691800.0],["2019-12-30",85.0015,85.1208,83.6889,84.0269,531600.0],["2019-12-31",83.8281,85.3694,83.7485,84.2656,567700.0],["2020-01-02",84.9915,84.9915,82.8237,83.5198,551100.0],["2020-01-03",82.426,83.0922,81.352,82.4856,551600.0],["2020-01-06",81.7995,83.0922,81.1432,82.8635,376300.0],["2020-01-07",82.9629,83.2911,81.5807,81.9288,432000.0],["2020-01-08",82.6447,82.9331,81.541,82.068,541700.0],["2020-01-09",82.6845,82.9132,81.879,82.4657,670100.0],["2020-01-10",82.2967,83.9176,81.5608,82.4657,865800.0],["2020-01-13",83.0226,84.2954,82.8436,84.0767,400000.0],["2020-01-14",84.0667,84.912,83.5695,84.3054,420900.0],["2020-01-15",83.6789,84.8921,83.2414,84.2159,456500.0],["2020-01-16",84.8921,86.155,84.6833,85.8964,301600.0],["2020-01-17",86.3538,86.7218,84.6833,85.1606,294300.0],["2020-01-21",84.4545,85.4291,83.7187,84.902,347000.0],["2020-01-22",85.081,86.3936,85.081,85.5583,609300.0],["2020-01-23",85.0412,85.3197,83.0524,84.9915,629000.0],["2020-01-24",85.26,85.3197,82.2072,82.4459,378800.0],["2020-01-27",79.9797,80.8747,78.687,79.3532,733300.0],["2020-01-28",80.0891,80.5267,78.7367,78.7367,444800.0],["2020-01-29",79.1544,79.761,78.4384,79.035,570400.0],["2020-01-30",78.2594,79.9101,77.3843,79.8604,593500.0],["2020-01-31",79.0052,79.9499,78.2893,79.403,993600.0],["2020-02-03",82.0083,82.0381,78.2694,79.8007,1461100.0],["2020-02-04",81.0537,82.1774,80.5963,81.6105,560300.0],["2020-02-05",83.0226,84.8125,83.0226,84.0568,890100.0],["2020-02-06",84.8523,85.5384,81.4614,82.764,1092500.0],["2020-02-07",81.7697,82.0779,80.467,81.0636,368200.0],["2020-02-10",80.4869,82.1575,80.3477,81.8393,366300.0],["2020-02-11",82.3862,83.301,82.0083,82.5453,301800.0],["2020-02-12",83.5635,84.6915,83.274,83.5635,334100.0],["2020-02-13",82.8647,83.4737,81.567,82.3856,302200.0],["2020-02-14",82.725,82.9745,81.9863,82.7549,277500.0],["2020-02-18",83.0943,84.1525,81.8465,83.1243,498300.0],["2020-02-19",84.3122,86.7479,84.2922,86.5583,473400.0],["2020-02-20",86.3486,88.2453,86.2987,87.9458,347000.0],["2020-02-21",87.7961,88.7943,87.2171,88.6246,542400.0],["2020-02-24",84.981,86.1789,84.3621,85.1307,683100.0],["2020-02-25",85.2505,85.4502,80.7584,82.1859,904000.0],["2020-02-26",83.1143,83.1143,80.8582,81.5371,849800.0],["2020-02-27",79.8201,82.4654,78.8917,80.1395,1680000.0],["2020-02-28",77.005,77.8336,73.2716,75.0884,1401800.0],["2020-03-02",75.5376,78.4624,74.15,78.2228,816700.0],["2020-03-03",78.3526,78.3526,72.6127,73.6808,663500.0],["2020-03-04",74.7889,75.4977,73.0619,75.288,813000.0],["2020-03-05",72.2034,72.6626,68.6796,70.5763,1706500.0],["2020-03-06",67.6614,70.736,67.0924,70.3666,1018500.0],["2020-03-09",65.3155,65.4852,61.6319,62.3407,886300.0],["2020-03-10",65.3355,67.302,62.7999,66.743,742300.0],["2020-03-11",64.6367,65.006,58.5174,61.3924,1670600.0],["2020-03-12",55.323,55.323,50.1621,50.2918,982800.0],["2020-03-13",54.2749,57.0999,51.4897,57.07,983800.0],["2020-03-16",47.4169,54.1351,46.9477,52.478,1204000.0],["2020-03-17",54.0153,60.3841,50.4116,59.4358,1194800.0],["2020-03-18",54.1251,64.2873,53.626,58.8269,1796200.0],["2020-03-19",57.9484,61.1927,52.7875,55.2332,1035100.0],["2020-03-20",55.5626,56.6407,47.4169,48.6847,1361400.0],["2020-03-23",47.4967,49.2936,44.2923,45.071,761400.0],["2020-03-24",48.4051,49.7628,46.9377,49.5032,697200.0],["2020-03-25",50.0522,54.784,48.9741,51.2601,566000.0],["2020-03-26",51.9389,57.5191,48.9641,56.7405,573400.0],["2020-03-27",54.1351,58.198,53.2367,56.2614,902300.0],["2020-03-30",56.8304,60.5239,55.3929,60.3242,631700.0],["2020-03-31",60.2444,60.6437,57.6989,59.0365,605500.0],["2020-04-01",55.892,57.6489,54.1151,56.0517,640000.0],["2020-04-02",56.2713,58.8069,55.1832,56.6207,633600.0],["2020-04-03",56.6207,57.1099,53.2267,55.2631,418000.0],["2020-04-06",58.5973,62.1011,58.5973,61.5321,609200.0],["2020-04-07",64.6067,64.6067,61.013,62.4405,672600.0],["2020-04-08",62.9896,65.4353,61.3425,65.026,506800.0],["2020-04-09",66.5533,72.413,65.046,66.4834,1108100.0],["2020-04-13",67.3819,67.4318,61.602,62.7899,525100.0],["2020-04-14",65.0659,65.1158,61.9314,63.1393,667300.0],["2020-04-15",60.5538,60.8932,58.6472,59.8251,499500.0],["2020-04-16",59.5456,60.7834,58.4675,59.7852,380900.0],["2020-04-17",62.2608,64.0178,61.4323,62.8398,462600.0],["2020-04-20",61.1129,63.6484,59.925,61.4223,437700.0],["2020-04-21",59.4258,61.3325,59.0565,60.8932,374500.0],["2020-04-22",62.5204,62.5204,60.4241,61.1428,308300.0],["2020-04-23",61.7218,62.6701,59.5855,60.3043,460000.0],["2020-04-24",60.8933,61.2526,59.9449,60.1845,471200.0],["2020-04-27",62.0712,67.5017,60.2743,66.6032,904200.0],["2020-04-28",68.9092,69.6179,66.5334,68.0008,552600.0],["2020-04-29",69.8775,71.5446,69.4482,70.2069,369300.0],["2020-04-30",68.6796,70.5962,67.7213,69.8376,477000.0],["2020-05-01",67.901,68.2903,64.2074,64.8563,524400.0],["2020-05-04",64.1875,66.0442,63.2791,65.7248,536400.0],["2020-05-05",68.1505,68.4899,64.6966,64.7964,356500.0],["2020-05-06",65.1758,65.4554,62.2704,62.56,370700.0],["2020-05-07",64.0676,66.2641,63.4286,64.1874,313200.0],["2020-05-08",65.3455,66.2341,64.4669,66.1742,484500.0],["2020-05-11",65.2657,67.1526,64.5867,66.0943,553300.0],["2020-05-12",66.294,66.294,60.683,60.8627,492800.0],["2020-05-13",60.5033,60.8028,58.2569,59.7245,619900.0],["2020-05-14",59.0256,62.3104,56.7093,62.0708,502400.0],["2020-05-15",60.643,63.4286,60.643,62.4302,473600.0],["2020-05-18",64.9462,67.0927,64.7964,66.4937,419500.0],["2020-05-19",65.9446,67.3024,64.6067,64.9861,251900.0],["2020-05-20",66.5436,66.8032,65.3655,65.8248,257500.0],["2020-05-21",65.2656,67.0228,65.2656,66.5636,399500.0],["2020-05-22",66.5436,66.6035,64.0077,64.3571,349400.0],["2020-05-26",66.274,70.677,66.274,69.8783,450200.0],["2020-05-27",72.2445,73.203,71.0564,72.3344,335700.0],["2020-05-28",72.2145,72.3144,68.5204,68.78,363400.0],["2020-05-29",67.7617,69.1494,66.3938,66.5137,587000.0],["2020-06-01",66.8232,68.5903,66.324,68.171,415600.0],["2020-06-02",69.2792,69.8284,67.9514,69.6087,677200.0],["2020-06-03",71.316,75.03,71.1662,74.3711,544400.0],["2020-06-04",73.9318,76.7074,72.4442,76.2781,611900.0],["2020-06-05",81.5496,82.3184,77.546,78.0153,473400.0],["2020-06-08",79.7924,81.6595,78.6243,81.5896,458500.0],["2020-06-09",79.0237,81.7194,78.794,80.8408,435300.0],["2020-06-10",80.2916,80.2916,75.669,76.5776,714000.0],["2020-06-11",73.0532,73.9617,70.068,70.1478,521700.0],["2020-06-12",73.812,73.812,70.4474,72.6838,364900.0],["2020-06-15",69.9082,74.0017,69.6087,73.3627,543200.0],["2020-06-16",77.3264,77.3264,72.8336,74.4709,360800.0],["2020-06-17",74.2213,75.6391,73.3827,74.2313,342800.0],["2020-06-18",73.193,75.1299,72.6039,74.5907,349700.0],["2020-06-19",75.5991,76.0983,73.6123,75.1099,892200.0],["2020-06-22",74.3112,75.4194,73.0931,74.7405,329900.0],["2020-06-23",75.9985,76.1483,74.6407,74.8903,299800.0],["2020-06-24",73.812,74.3012,72.6339,72.9134,504300.0],["2020-06-25",72.0947,74.8503,71.8251,74.8004,317500.0],["2020-06-26",73.5424,74.1115,71.0164,71.2361,577300.0],["2020-06-29",71.915,72.8136,71.4957,72.2345,347800.0],["2020-06-30",71.8152,74.9202,71.8152,74.441,483100.0],["2020-07-01",74.2912,74.5608,70.9066,71.1362,467600.0],["2020-07-02",72.9733,74.0416,72.3343,72.7038,380000.0],["2020-07-06",74.6606,75.4594,73.3228,74.0716,354400.0],["2020-07-07",73.0333,74.1015,72.3543,72.4043,375500.0],["2020-07-08",72.6938,74.2712,72.3343,72.7836,536400.0],["2020-07-09",72.0748,72.2545,68.4805,68.9797,487800.0],["2020-07-10",69.0296,72.1147,69.0296,72.0448,401400.0],["2020-07-13",72.9434,73.6123,71.8851,72.2545,240900.0],["2020-07-14",72.1147,72.1147,69.7185,70.3076,560800.0],["2020-07-15",71.7553,73.2129,71.0863,72.8136,271900.0],["2020-07-16",71.8551,73.802,71.2361,71.9549,233300.0],["2020-07-17",71.7453,72.574,70.677,70.8867,270100.0],["2020-07-20",70.2677,70.5772,69.6287,69.8583,283700.0],["2020-07-21",70.2776,73.2429,69.8882,73.0332,407800.0],["2020-07-22",72.3044,73.5025,71.4058,71.8751,347000.0],["2020-07-23",71.296,72.7637,71.296,72.1846,212400.0],["2020-07-24",72.1646,72.8635,69.8783,70.1179,470300.0],["2020-07-27",70.2277,72.8935,68.6503,71.4058,687300.0],["2020-07-28",70.1478,70.7569,67.5919,69.5188,673100.0],["2020-07-29",69.9781,69.9781,68.4606,69.5987,311000.0],["2020-07-30",68.3507,68.6003,67.0428,68.3108,241700.0],["2020-07-31",68.2708,68.79,67.2425,68.6802,391300.0],["2020-08-03",69.0296,69.0296,67.7118,68.181,349400.0],["2020-08-04",67.7417,68.4106,67.2824,68.0013,299300.0],["2020-08-05",68.5804,71.0768,68.5804,70.6275,343800.0],["2020-08-06",70.2081,70.8272,69.6589,69.8386,272500.0],["2020-08-07",69.3993,72.1453,69.3993,72.0354,268100.0],["2020-08-10",72.4148,73.2536,72.1053,73.1438,271100.0],["2020-08-11",74.6716,75.76,73.9526,74.0025,305700.0],["2020-08-12",75.2308,75.6502,72.3849,72.9741,317900.0],["2020-08-13",72.4049,73.4034,71.7558,72.2451,171000.0],["2020-08-14",71.636,73.0639,71.636,72.8343,196100.0],["2020-08-17",72.7843,72.9541,71.656,72.4748,296700.0],["2020-08-18",72.355,73.3036,72.315,72.6246,290600.0],["2020-08-19",72.4848,73.3835,71.4563,71.4862,312500.0],["2020-08-20",70.2879,70.5276,69.3094,69.3992,355000.0],["2020-08-21",68.89,69.1795,67.522,68.4905,314700.0],["2020-08-24",69.1296,71.3864,68.7402,70.8971,328200.0],["2020-08-25",71.4463,71.8657,70.278,70.927,237900.0],["2020-08-26",70.7872,70.7872,69.6489,70.2081,173500.0],["2020-08-27",70.4677,71.8757,70.3079,71.0069,251000.0],["2020-08-28",71.4862,71.4862,69.6189,70.4977,246100.0],["2020-08-31",70.6474,70.6474,68.4906,68.5505,461600.0],["2020-09-01",67.9014,68.2509,67.0726,68.1011,471400.0],["2020-09-02",69.579,71.3864,68.8401,70.957,594100.0],["2020-09-03",71.3165,72.0654,69.0797,70.6275,416100.0],["2020-09-04",71.9056,72.2451,69.3493,70.7073,432600.0],["2020-09-08",69.9385,69.9385,67.5819,68.0412,475800.0],["2020-09-09",68.3308,69.1696,67.1625,68.4207,418300.0],["2020-09-10",69.0897,69.2395,65.5548,65.8843,634600.0],["2020-09-11",65.9842,67.1925,65.6247,66.4236,374200.0],["2020-09-14",67.3123,67.522,65.8144,65.8744,415100.0],["2020-09-15",65.9842,66.4336,65.1354,65.1954,421600.0],["2020-09-16",65.425,68.6803,65.0955,67.6917,605200.0],["2020-09-17",66.8629,68.6403,66.144,68.5904,572800.0],["2020-09-18",68.3707,68.8101,67.482,67.6418,710700.0],["2020-09-21",65.7845,67.0127,64.067,65.0555,461400.0],["2020-09-22",64.8858,66.0142,63.7175,64.6462,508100.0],["2020-09-23",64.6661,65.9443,63.2382,63.2881,352500.0],["2020-09-24",62.8787,64.4265,62.0998,63.5877,452300.0],["2020-09-25",63.0485,65.0755,62.8588,64.6362,261900.0],["2020-09-28",65.6647,68.4606,65.6247,67.9513,352500.0],["2020-09-29",67.9813,68.1411,66.853,67.9114,275300.0],["2020-09-30",68.3408,69.4592,67.4321,68.2809,418400.0],["2020-10-01",68.7901,69.0098,66.9228,67.3722,314600.0],["2020-10-02",66.3337,69.8386,66.3337,68.9998,751000.0],["2020-10-05",70.0583,71.2266,69.7387,71.0369,212800.0],["2020-10-06",71.8757,73.4534,70.6275,71.5062,375600.0],["2020-10-07",72.305,74.1823,72.305,72.9141,347900.0],["2020-10-08",74.0325,76.1594,73.673,76.1395,473300.0],["2020-10-09",76.3891,77.168,75.4405,76.2992,298100.0],["2020-10-12",76.3392,77.4476,76.3392,76.8784,222900.0],["2020-10-13",76.2094,77.6872,75.78,76.7086,335700.0],["2020-10-14",76.6088,78.9853,76.6088,78.2065,403700.0],["2020-10-15",76.9483,79.914,76.9084,79.7642,399300.0],["2020-10-16",79.9839,80.0937,78.1066,78.2065,356900.0],["2020-10-19",78.6658,79.3248,77.2279,77.3677,651900.0],["2020-10-20",77.4576,79.4047,77.3377,78.8355,482500.0],["2020-10-21",78.6558,79.4347,77.7871,78.1665,481100.0],["2020-10-22",78.0867,79.5745,77.7272,78.9354,473400.0],["2020-10-23",79.7842,80.2535,78.7357,79.2849,327600.0],["2020-10-26",79.1451,80.1137,76.3392,78.6558,542300.0],["2020-10-27",79.0153,79.0752,76.6887,76.7785,469000.0],["2020-10-28",75.2008,75.7101,73.6331,74.0025,383500.0],["2020-10-29",73.3935,75.101,71.656,74.402,593800.0],["2020-10-30",74.1923,75.4005,73.2537,75.2607,464100.0],["2020-11-02",76.0396,76.8984,75.1509,76.3991,324700.0],["2020-11-03",78.0367,79.3548,77.5075,78.5959,277700.0],["2020-11-04",76.3988,79.225,75.2104,77.8169,283300.0],["2020-11-05",78.486,81.9015,78.486,80.9827,407800.0],["2020-11-06",80.9827,80.9927,78.9055,79.3349,251200.0],["2020-11-09",84.7977,86.7351,82.9102,83.799,431400.0],["2020-11-10",84.1486,85.6765,83.6193,85.3869,388600.0],["2020-11-11",86.3656,86.3756,84.4482,84.9675,356600.0],["2020-11-12",84.2983,85.5367,82.9501,84.4382,445100.0],["2020-11-13",84.9175,86.6952,84.0786,86.4555,389800.0],["2020-11-16",88.9522,89.3317,87.3044,88.6825,349300.0],["2020-11-17",87.4242,89.112,87.0147,88.8323,776600.0],["2020-11-18",89.5813,89.7611,86.4155,86.5254,407600.0],["2020-11-19",85.8563,86.4755,84.1985,85.5667,299300.0],["2020-11-20",85.2571,85.5867,84.0687,84.9675,334600.0],["2020-11-23",86.1958,87.3343,85.8063,86.855,281400.0],["2020-11-24",88.0634,91.4988,87.3343,91.2791,395500.0],["2020-11-25",90.8097,91.0194,89.5514,90.6699,215600.0],["2020-11-27",90.8097,91.9183,89.3916,91.0095,209300.0],["2020-11-30",90.3903,91.2192,86.825,87.0048,580900.0],["2020-12-01",88.8823,89.6413,88.0134,88.6226,499200.0],["2020-12-02",88.333,89.9409,87.8836,89.9409,359900.0],["2020-12-03",90.1107,95.2638,90.1107,93.1267,508900.0],["2020-12-04",93.1766,95.3936,92.4476,95.1939,298100.0],["2020-12-07",95.144,95.6633,94.0654,95.3737,246000.0],["2020-12-08",94.345,98.13,94.345,97.5508,366400.0],["2020-12-09",98.0302,98.899,95.903,98.1899,488700.0],["2020-12-10",96.9017,98.2299,96.0827,98.18,448500.0],["2020-12-11",97.0914,97.6407,95.6234,97.0515,308700.0],["2020-12-14",98.2998,98.7792,96.1926,96.2725,400000.0],["2020-12-15",97.1413,98.2499,95.903,98.14,241700.0],["2020-12-16",99.0388,99.1587,98.2698,99.0688,269200.0],["2020-12-17",99.2685,100.407,98.5295,99.9376,273500.0],["2020-12-18",100.2073,101.146,99.0388,100.0675,836500.0],["2020-12-21",99.648,101.4656,98.1999,101.0861,468400.0],["2020-12-22",100.9563,100.9563,98.7293,99.2785,244800.0],["2020-12-23",99.698,102.654,99.698,101.4656,274600.0],["2020-12-24",102.1847,102.1847,100.5568,101.6054,96600.0],["2020-12-28",102.2645,103.2033,101.2659,101.4356,207500.0],["2020-12-29",101.5056,101.6154,100.1673,100.427,258300.0],["2020-12-30",100.4469,102.2146,100.1573,100.8065,236500.0],["2020-12-31",100.387,101.9749,99.5781,101.5655,245700.0],["2021-01-04",101.6154,102.8038,98.7492,98.9789,426800.0],["2021-01-05",99.5382,101.5155,99.1487,100.7765,360900.0],["2021-01-06",102.7239,106.6288,102.7239,104.8212,462200.0],["2021-01-07",105.8698,106.8285,105.2206,105.6201,276500.0],["2021-01-08",106.6787,106.7187,104.7013,106.1095,265800.0],["2021-01-11",105.4104,107.4177,105.4104,107.0282,276100.0],["2021-01-12",107.8372,110.2839,107.5176,108.6461,351300.0],["2021-01-13",108.5562,109.6148,107.6075,108.8558,341700.0],["2021-01-14",109.2952,111.2526,108.696,110.7633,344100.0],["2021-01-15",108.6361,110.5635,107.8272,110.1741,294400.0],["2021-01-19",110.7733,112.0017,109.495,111.9517,402500.0],["2021-01-20",112.2713,113.6894,111.5623,113.4498,427000.0],["2021-01-21",113.6894,115.0476,112.4411,112.461,426900.0],["2021-01-22",111.3825,113.21,111.2327,112.9604,216100.0],["2021-01-25",111.9717,114.788,111.6721,113.5296,285800.0],["2021-01-26",114.3186,116.266,114.2387,115.4471,434600.0],["2021-01-27",114.2986,119.9611,113.7593,115.1375,593000.0],["2021-01-28",115.2873,117.8739,113.3798,113.7094,457800.0],["2021-01-29",112.8505,114.0789,109.8744,110.0442,580900.0],["2021-02-01",111.0229,113.6195,110.1041,113.3498,333900.0],["2021-02-02",114.5583,115.2374,111.5922,111.8419,416800.0],["2021-02-03",111.3525,112.511,110.2739,112.1614,287800.0],["2021-02-04",112.4611,112.8106,111.5323,112.7906,309600.0],["2021-02-05",114.019,114.6681,112.2114,112.2613,385400.0],["2021-02-08",118.1136,132.6044,118.1136,131.9253,1412300.0],["2021-02-09",135.8101,143.0505,133.8028,141.932,1031500.0],["2021-02-10",145.3375,147.1851,142.002,144.1791,1085600.0],["2021-02-11",145.1578,147.8142,143.8095,144.978,770900.0],["2021-02-12",145.2976,148.1737,144.5885,147.7044,431000.0],["2021-02-16",148.4334,148.7929,145.4473,145.8168,778900.0],["2021-02-17",145.0179,145.2675,142.6109,144.1989,684700.0],["2021-02-18",143.4099,145.8268,138.0167,138.496,999600.0],["2021-02-19",139.8144,142.8406,138.8756,142.2713,293800.0],["2021-02-22",140.7133,144.4187,140.7133,142.8806,309000.0],["2021-02-23",141.9417,143.7095,137.9168,143.0503,407300.0],["2021-02-24",144.0091,147.5946,142.9105,147.4149,303800.0],["2021-02-25",147.8243,148.3137,142.2913,142.3212,348200.0],["2021-02-26",141.8319,142.8007,137.2377,139.7944,430900.0],["2021-03-01",142.8107,144.8781,141.9018,142.2214,499100.0],["2021-03-02",141.6421,142.501,138.7957,139.325,478700.0],["2021-03-03",139.3151,142.3313,136.9281,137.0479,544200.0],["2021-03-04",136.4886,138.6558,132.4536,134.8706,449200.0],["2021-03-05",137.0679,140.144,132.7333,139.1353,455000.0],["2021-03-08",140.6633,140.6733,137.9268,138.7757,390300.0],["2021-03-09",139.9942,141.2526,137.3076,137.3375,706100.0],["2021-03-10",138.2963,142.3911,138.2963,140.7132,637400.0],["2021-03-11",141.4224,145.4174,140.9729,144.928,454900.0],["2021-03-12",145.7869,147.9642,143.9592,145.1677,331300.0],["2021-03-15",144.7682,149.3125,144.3188,149.2726,416900.0],["2021-03-16",149.5122,149.5122,146.6958,147.5547,471500.0],["2021-03-17",148.2937,149.9816,146.5559,149.702,412400.0],["2021-03-18",149.9616,149.9616,146.2663,146.7856,484100.0],["2021-03-19",146.1365,149.9117,145.6371,148.933,993500.0],["2021-03-22",148.6933,150.3013,146.0865,148.6333,481400.0],["2021-03-23",147.2251,148.094,143.2601,144.8481,906800.0],["2021-03-24",146.8356,148.5534,144.5085,144.9779,505600.0],["2021-03-25",143.9592,148.893,142.1215,148.2038,328600.0],["2021-03-26",149.2126,151.9792,148.2938,151.8693,322500.0],["2021-03-29",150.0016,153.3574,146.7656,146.8655,345800.0],["2021-03-30",147.0254,149.7519,146.7058,148.7931,318900.0],["2021-03-31",148.6533,151.3,147.8244,148.8431,282100.0],["2021-04-01",149.752,152.2888,148.7832,152.099,232700.0],["2021-04-05",153.4972,155.5247,153.1676,154.2163,227900.0],["2021-04-06",154.456,155.5147,153.4673,154.486,222700.0],["2021-04-07",154.1164,154.4859,151.9891,153.617,261800.0],["2021-04-08",154.496,154.496,151.3399,153.9467,178800.0],["2021-04-09",154.1464,156.6433,153.697,155.4348,209700.0],["2021-04-12",156.2338,158.8605,155.4448,158.431,232900.0],["2021-04-13",159.0802,159.0802,154.3961,154.6658,203600.0],["2021-04-14",155.2351,158.8905,155.2351,156.5834,174000.0],["2021-04-15",158.3411,158.7307,156.7432,157.6121,224700.0],["2021-04-16",158.0615,158.5409,156.883,157.3024,150200.0],["2021-04-19",157.2126,157.3424,155.325,156.7232,200800.0],["2021-04-20",156.2637,156.4535,152.3486,154.6558,255300.0],["2021-04-21",153.8168,158.2513,153.3175,157.8718,332300.0],["2021-04-22",158.8006,158.9404,154.0865,155.4448,275400.0],["2021-04-23",156.034,159.1801,156.034,157.9416,311400.0],["2021-04-26",159.1402,161.4173,157.3424,157.8917,366800.0],["2021-04-27",157.8917,161.0078,156.7332,160.7481,232600.0],["2021-04-28",160.9379,160.9379,158.6707,159.2999,231500.0],["2021-04-29",160.6682,164.5933,159.2,163.7743,253600.0],["2021-04-30",165.6519,165.6519,158.3112,160.9678,469300.0],["2021-05-03",159.9891,163.8442,157.0028,161.2076,394400.0],["2021-05-04",160.7182,163.0752,157.9017,162.7955,328000.0],["2021-05-05",164.773,169.577,163.1451,168.3685,348600.0],["2021-05-06",169.8068,174.9303,166.7606,174.6407,314900.0],["2021-05-07",173.552,175.8891,172.4534,173.3423,320900.0],["2021-05-10",173.4921,176.6182,172.5533,173.9515,249200.0],["2021-05-11",170.6856,173.7218,167.6494,169.3772,406600.0],["2021-05-12",168.9378,170.9054,158.5303,158.6801,512500.0],["2021-05-13",158.3705,163.2346,158.1807,161.5367,563100.0],["2021-05-14",162.915,164.9825,161.4168,164.2034,541200.0],["2021-05-17",163.724,164.4931,159.4092,160.6078,316100.0],["2021-05-18",160.9174,161.0472,158.6801,158.8798,439900.0],["2021-05-19",156.3928,158.8099,152.957,155.7736,439900.0],["2021-05-20",156.5326,157.022,153.6661,155.6237,271400.0],["2021-05-21",156.7923,159.1196,156.3329,157.5514,210400.0],["2021-05-24",158.9098,158.9098,155.6037,157.3616,189800.0],["2021-05-25",157.8211,159.8686,156.7823,157.8111,451400.0],["2021-05-26",158.0309,161.227,158.0309,160.3681,273200.0],["2021-05-27",162.1659,166.211,161.2969,165.7316,395800.0],["2021-05-28",166.281,166.281,163.0748,163.8039,178600.0],["2021-06-01",165.5918,166.2011,163.5343,164.7928,319200.0],["2021-06-02",165.2522,167.4696,163.8938,166.1012,308300.0],["2021-06-03",165.402,167.909,163.744,165.3721,433800.0],["2021-06-04",165.5519,165.8715,162.0061,164.7129,187600.0],["2021-06-07",165.3121,165.8615,161.8862,161.8862,264400.0],["2021-06-08",161.7064,163.9238,159.6289,163.2446,333900.0],["2021-06-09",162.6353,162.6353,159.9685,160.6677,147900.0],["2021-06-10",162.7652,163.2646,159.1595,159.5291,208400.0],["2021-06-11",160.6478,161.9961,160.3581,161.247,149600.0],["2021-06-14",161.0672,161.0972,159.4591,160.438,225500.0],["2021-06-15",161.1171,162.1459,159.1695,160.9473,219300.0],["2021-06-16",160.1183,160.6976,157.8211,159.599,306800.0],["2021-06-17",159.8787,159.8787,152.1978,154.6849,504200.0],["2021-06-18",150.7096,152.8271,147.9629,148.4224,708700.0],["2021-06-21",149.6708,153.7959,148.8218,153.656,319100.0],["2021-06-22",153.0968,154.0057,150.3401,151.8982,213000.0],["2021-06-23",152.078,153.5962,151.7983,152.3776,212700.0],["2021-06-24",153.3564,154.3353,150.9593,153.8459,197200.0],["2021-06-25",154.5351,158.5902,154.5351,156.8323,778000.0],["2021-06-28",156.0333,156.0333,151.6885,153.4963,241000.0],["2021-06-29",154.7947,155.3541,153.2066,154.0556,207400.0],["2021-06-30",153.0069,154.8147,152.5774,154.0257,201900.0],["2021-07-01",155.424,156.3229,153.8059,156.203,219800.0],["2021-07-02",156.3229,157.0521,154.9046,155.7536,237500.0],["2021-07-06",155.8135,168.5483,155.0644,166.6006,599700.0],["2021-07-07",167.4196,176.7684,167.3397,175.5,571900.0],["2021-07-08",172.2239,173.2926,165.9314,170.3561,566600.0],["2021-07-09",173.9318,176.5986,173.3625,176.5687,214700.0],["2021-07-12",178.0569,180.7536,176.6086,179.6549,287100.0],["2021-07-13",178.6461,179.595,173.9817,174.1216,246000.0],["2021-07-14",174.2015,174.591,167.8191,168.9678,211800.0],["2021-07-15",167.7492,169.8068,166.5207,168.5483,221100.0],["2021-07-16",169.9166,170.2362,166.0213,166.1411,161500.0],["2021-07-19",161.5267,163.5443,158.8799,161.0772,174900.0],["2021-07-20",161.9262,167.9191,161.8663,166.4209,205600.0],["2021-07-21",168.0588,170.436,167.7592,169.7968,230100.0],["2021-07-22",168.8879,168.8879,164.7828,165.6817,156700.0],["2021-07-23",166.9202,168.3085,165.0324,167.0201,184900.0],["2021-07-26",166.1911,169.6969,166.1112,169.2175,186000.0],["2021-07-27",167.6893,169.7469,165.1524,167.3997,176800.0],["2021-07-28",163.9437,165.6317,153.3065,155.6437,409600.0],["2021-07-29",156.4627,159.4891,154.9545,158.6401,265400.0],["2021-07-30",157.1719,160.5478,156.9621,158.2506,309800.0],["2021-08-02",160.0984,162.9749,158.0109,159.6789,280400.0],["2021-08-03",161.5067,162.2658,157.6713,162.076,205500.0],["2021-08-04",159.8287,163.1847,159.8088,160.7576,211400.0],["2021-08-05",161.5367,164.9628,161.5367,164.9029,188500.0],["2021-08-06",166.541,168.5687,163.924,164.4234,137700.0],["2021-08-09",163.5245,165.9517,162.7853,164.5932,79300.0],["2021-08-10",164.2037,167.6098,163.6043,166.8207,126900.0],["2021-08-11",168.8484,170.6863,166.3412,169.8872,139800.0],["2021-08-12",171.2157,171.2157,167.1803,170.2868,155000.0],["2021-08-13",170.8362,171.4055,168.6686,169.0082,99200.0],["2021-08-16",167.3101,168.8883,165.3224,168.5088,97000.0],["2021-08-17",167.3401,167.4899,161.287,164.2536,285400.0],["2021-08-18",163.1649,165.1426,161.6865,161.9163,175500.0],["2021-08-19",159.0795,160.4679,156.6922,158.3104,173000.0],["2021-08-20",158.0706,161.257,157.751,161.0273,124200.0],["2021-08-23",162.7154,163.7342,161.267,162.6454,136700.0],["2021-08-24",163.0449,165.662,162.8951,165.3324,100400.0],["2021-08-25",165.702,171.1358,164.6132,169.6375,160700.0],["2021-08-26",170.1569,170.8361,168.0992,168.1991,101800.0],["2021-08-27",169.1181,174.2423,169.1181,174.1124,123500.0],["2021-08-30",175.4509,175.4509,171.1358,171.1658,93800.0],["2021-08-31",170.6763,171.9349,169.4577,169.9172,197200.0],["2021-09-01",170.6264,171.1159,166.1215,167.1803,164600.0],["2021-09-02",167.7297,168.289,166.3912,166.7807,203900.0],["2021-09-03",166.5809,167.5698,164.3634,166.511,147500.0],["2021-09-07",166.8307,166.8307,161.9163,162.2259,219700.0],["2021-09-08",161.7664,163.5544,159.9685,162.7354,128700.0],["2021-09-09",161.9163,165.4023,161.8363,162.8951,104100.0],["2021-09-10",163.4745,165.9117,159.9485,160.3381,131400.0],["2021-09-13",161.6566,164.5733,159.1894,160.5279,243700.0],["2021-09-14",160.398,161.4967,157.0718,157.5912,278700.0],["2021-09-15",158.7998,162.2359,157.4114,161.7564,209600.0],["2021-09-16",162.1061,162.3258,158.8098,159.539,128300.0],["2021-09-17",159.6688,161.5067,158.8797,160.2382,624300.0],["2021-09-20",155.3237,156.6722,147.7024,149.4704,276000.0],["2021-09-21",150.9587,150.9587,146.0143,146.9633,192000.0],["2021-09-22",148.921,152.467,147.5525,150.0098,160400.0],["2021-09-23",151.1685,156.9519,150.5292,155.3937,142000.0],["2021-09-24",154.4647,156.8121,153.8654,156.2327,157600.0],["2021-09-27",156.6523,159.3892,155.6434,158.5901,109600.0],["2021-09-28",158.4003,159.1694,152.8066,153.2062,178600.0],["2021-09-29",154.205,156.1128,150.9787,153.1962,152100.0],["2021-09-30",154.7244,155.7633,150.7689,150.9187,191400.0],["2021-10-01",151.2284,154.6445,150.7689,153.1063,213600.0],["2021-10-04",151.7678,154.5246,147.6524,149.4005,273600.0],["2021-10-05",150.1896,153.9054,149.7301,152.2872,206000.0],["2021-10-06",150.1297,152.7167,146.9533,151.2084,184100.0],["2021-10-07",153.6956,155.7233,152.6668,152.9265,152000.0],["2021-10-08",153.286,154.8143,152.1373,152.8066,80700.0],["2021-10-11",153.0563,154.7444,149.7901,149.82,100700.0],["2021-10-12",149.6402,151.2084,147.153,147.6525,121700.0],["2021-10-13",148.941,152.5269,147.3827,151.7578,125700.0],["2021-10-14",154.4148,158.7898,152.9864,158.68,166200.0],["2021-10-15",160.2282,162.0761,159.4591,159.8586,150100.0],["2021-10-18",158.7399,159.9885,157.1617,159.1494,167300.0],["2021-10-19",160.7976,161.8963,158.9197,161.1172,96400.0],["2021-10-20",161.8363,165.0726,161.0872,163.9839,103900.0],["2021-10-21",163.7042,164.7031,163.065,164.5733,98100.0],["2021-10-22",165.8019,167.5399,164.1737,165.4822,106400.0],["2021-10-25",166.7008,166.8507,164.4234,166.6009,193400.0],["2021-10-26",167.3601,168.4888,164.6831,164.7531,147500.0],["2021-10-27",163.5444,165.0527,159.4191,159.7287,120800.0],["2021-10-28",160.2482,168.3889,160.2482,167.3401,293600.0],["2021-10-29",166.8706,170.936,166.8706,167.6897,261000.0],["2021-11-01",171.3056,189.0754,169.8672,185.6293,341500.0],["2021-11-02",187.8468,188.8657,182.2931,187.9367,638500.0],["2021-11-03",188.8457,191.263,187.3874,190.1243,261200.0],["2021-11-04",190.0544,191.4028,184.3508,185.6593,228800.0],["2021-11-05",188.3762,191.3129,184.8003,185.8291,113500.0],["2021-11-08",187.9667,189.2852,183.0423,184.9202,142900.0],["2021-11-09",184.0611,185.4496,181.7836,185.4396,150100.0],["2021-11-10",183.6815,184.2209,179.6059,180.7747,140400.0],["2021-11-11",181.9334,183.5816,179.6359,182.6127,70800.0],["2021-11-12",183.5017,185.08,182.5827,184.7404,66600.0],["2021-11-15",186.009,186.7382,182.7226,183.0822,84900.0],["2021-11-16",182.283,182.6426,179.7557,180.1753,217800.0],["2021-11-17",178.1475,179.3062,175.3305,176.9987,123200.0],["2021-11-18",177.9278,178.1575,175.4405,176.1097,131500.0],["2021-11-19",174.3516,175.9499,173.6524,174.032,139700.0],["2021-11-22",176.0697,177.9677,173.003,174.0719,179300.0],["2021-11-23",173.9919,177.9077,172.4236,177.7079,133400.0],["2021-11-24",175.8899,177.9077,174.9309,175.9498,150700.0],["2021-11-26",169.8065,170.9852,166.56,170.0063,107800.0],["2021-11-29",173.0929,175.4903,169.8265,174.871,216300.0],["2021-11-30",172.9331,176.3195,169.9464,169.9464,635700.0],["2021-12-01",173.8122,176.5592,167.0595,167.2393,422000.0],["2021-12-02",166.9296,173.4625,166.9296,170.9852,308600.0],["2021-12-03",171.9242,172.7034,164.0227,165.8008,267800.0],["2021-12-06",169.4469,169.5068,165.4812,165.621,312100.0],["2021-12-07",169.5068,173.003,168.3481,171.3748,272000.0],["2021-12-08",171.9242,173.043,170.1161,171.3348,117900.0],["2021-12-09",169.4069,171.205,167.3891,167.489,115300.0],["2021-12-10",168.1983,169.9663,163.3035,165.2415,228700.0],["2021-12-13",165.671,165.671,161.3656,161.4955,230100.0],["2021-12-14",161.2257,165.5711,160.0071,160.996,305100.0],["2021-12-15",161.006,162.9539,159.0981,162.844,180700.0],["2021-12-16",163.6931,167.9286,162.3146,164.702,300400.0],["2021-12-17",164.3624,164.3624,160.1769,160.3667,851500.0],["2021-12-20",156.9604,157.2201,151.1667,154.1834,293100.0],["2021-12-21",156.2411,158.269,155.2222,157.3,246900.0],["2021-12-22",157.3999,160.7762,156.5608,159.5076,183300.0],["2021-12-23",160.1369,162.5843,159.0181,160.6164,243400.0],["2021-12-27",161.6253,166.6399,160.3767,166.6099,237500.0],["2021-12-28",165.9207,168.3281,165.621,165.9107,108600.0],["2021-12-29",165.5511,166.5301,164.5122,165.4013,108700.0],["2021-12-30",164.9417,166.6399,164.5422,164.6521,131300.0],["2021-12-31",164.8119,167.0595,163.7431,164.3324,262100.0],["2022-01-03",165.7509,166.0705,159.9372,162.2047,207600.0],["2022-01-04",163.9628,167.4591,163.9628,166.6499,229900.0],["2022-01-05",168.1383,171.205,159.9471,160.1769,320800.0],["2022-01-06",162.0948,163.0738,157.5098,161.6953,166200.0],["2022-01-07",161.2457,165.0616,161.2457,163.8329,149600.0],["2022-01-10",162.5144,162.6642,157.26,160.3467,140700.0],["2022-01-11",162.3345,164.9317,160.3267,164.8418,113700.0],["2022-01-12",165.9207,167.5589,161.1159,161.4355,191600.0],["2022-01-13",161.1359,162.8141,157.1402,157.9393,184900.0],["2022-01-14",156.6008,157.4199,153.7039,156.3311,130100.0],["2022-01-18",153.7938,154.8427,152.0757,152.3753,231000.0],["2022-01-19",153.8737,154.0135,148.1998,148.2298,227900.0],["2022-01-20",149.3486,152.9547,146.6915,146.9712,220400.0],["2022-01-21",146.6116,146.6116,140.4383,140.4483,229300.0],["2022-01-24",137.2117,140.4981,133.4458,138.8499,681800.0],["2022-01-25",136.6823,142.4061,133.3359,140.0886,467900.0],["2022-01-26",142.2662,145.8224,139.4892,140.7179,257900.0],["2022-01-27",142.3662,144.5438,137.1518,138.2906,274500.0],["2022-01-28",139.3194,140.5781,135.2039,140.4982,259300.0],["2022-01-31",139.2195,146.5216,139.2195,146.0522,555100.0],["2022-02-01",147.0111,149.5084,144.9534,147.7503,365100.0],["2022-02-02",148.2998,149.2487,145.3629,148.5395,238100.0],["2022-02-03",147.5805,148.9391,143.415,143.9744,241100.0],["2022-02-04",144.1842,148.1899,141.3872,146.4518,224200.0],["2022-02-07",148.2498,150.2576,143.8346,145.9622,378200.0],["2022-02-08",144.9933,148.09,144.9933,147.0811,291600.0],["2022-02-09",147.5705,150.5973,147.3408,147.9501,253900.0],["2022-02-10",145.0233,150.7971,144.8535,146.4617,273400.0],["2022-02-11",146.7514,147.5805,141.2474,142.3262,184100.0],["2022-02-14",142.3262,144.2641,138.5403,140.7879,232600.0],["2022-02-15",142.9255,146.0222,142.486,144.6736,625600.0],["2022-02-16",145.0832,148.6896,145.0633,147.5008,183300.0],["2022-02-17",145.323,145.3529,140.7176,141.1572,206300.0],["2022-02-18",141.6867,142.7456,140.1682,141.397,206000.0],["2022-02-22",139.2891,141.1172,135.7726,137.5009,227300.0],["2022-02-23",138.8895,139.2192,134.2542,134.444,225600.0],["2022-02-24",131.6968,137.0214,128.2603,136.6718,259900.0],["2022-02-25",137.3411,141.8066,137.3411,141.6167,203800.0],["2022-02-28",137.5608,140.6177,136.6517,138.2202,317500.0],["2022-03-01",136.8416,137.1613,128.55,129.8087,364000.0],["2022-03-02",131.2372,137.3211,130.7377,136.0124,271900.0],["2022-03-03",136.5119,137.9404,130.9975,133.0254,203900.0],["2022-03-04",130.4281,130.9475,127.8007,129.0395,196300.0],["2022-03-07",127.2113,128.7398,122.3363,122.3562,271200.0],["2022-03-08",123.625,127.6009,121.2773,122.9756,296400.0],["2022-03-09",127.9106,131.3172,126.9816,130.2882,251200.0],["2022-03-10",127.3612,129.7887,125.1234,127.8806,211000.0],["2022-03-11",130.2083,130.3282,127.2413,127.3312,137000.0],["2022-03-14",129.489,130.2882,126.4621,127.9506,191000.0],["2022-03-15",129.4391,131.0375,127.501,130.1284,189700.0],["2022-03-16",132.8656,142.0563,132.8656,141.1972,418500.0],["2022-03-17",139.0294,145.1232,139.0294,144.8035,341300.0],["2022-03-18",144.5737,145.5628,141.7666,142.5258,555000.0],["2022-03-21",142.8555,143.7246,140.6177,142.1062,242500.0],["2022-03-22",143.5149,145.343,142.386,143.385,626800.0],["2022-03-23",142.5458,143.7346,139.2991,139.5988,151400.0],["2022-03-24",140.6577,140.6577,138.6398,140.5179,216100.0],["2022-03-25",140.5179,143.1552,140.4979,143.0753,172800.0],["2022-03-28",143.4949,143.4949,139.6587,142.6757,111900.0],["2022-03-29",145.5628,147.9803,143.7146,146.5618,208200.0],["2022-03-30",146.9314,146.9713,144.344,145.9224,282800.0],["2022-03-31",145.9224,146.6517,140.5778,140.8076,347200.0],["2022-04-01",143.6447,145.2431,140.1682,144.324,271000.0],["2022-04-04",144.2441,146.7016,143.2551,143.7446,141500.0],["2022-04-05",142.9754,143.4948,139.5189,139.5388,331000.0],["2022-04-06",137.5408,138.7696,135.1033,135.5728,288800.0],["2022-04-07",134.8136,136.2122,131.7867,134.8935,251300.0],["2022-04-08",134.7037,137.7806,133.1553,133.455,345000.0],["2022-04-11",132.5959,135.7727,132.5959,134.0245,261900.0],["2022-04-12",134.2742,135.8725,131.3072,131.437,389200.0],["2022-04-13",131.2972,135.0035,131.2173,134.8237,223700.0],["2022-04-14",135.2332,137.1513,129.9785,130.1284,239700.0],["2022-04-18",130.2782,133.0854,129.9685,131.9066,255300.0],["2022-04-19",131.8466,137.9205,131.8466,137.7107,263000.0],["2022-04-20",139.7686,140.338,137.2811,139.8885,180700.0],["2022-04-21",141.5268,142.0563,134.8436,135.1732,198200.0],["2022-04-22",134.0844,135.0334,132.8756,132.9555,230400.0],["2022-04-25",131.1973,134.8536,129.549,134.484,199500.0],["2022-04-26",132.8257,133.9745,128.1504,128.1504,315900.0],["2022-04-27",127.1413,131.0274,127.1413,129.409,244700.0],["2022-04-28",131.467,132.8756,128.3302,131.8966,261800.0],["2022-04-29",130.518,132.3262,125.0735,125.4431,433600.0],["2022-05-02",122.8358,130.3282,121.2074,129.9985,547600.0],["2022-05-03",127.7907,132.9356,127.7907,129.9686,272100.0],["2022-05-04",131.5969,136.1723,128.9696,135.8826,270000.0],["2022-05-05",133.2452,133.2452,129.0994,131.0375,486200.0],["2022-05-06",130.7477,131.8766,126.9116,128.8696,284400.0],["2022-05-09",126.5919,128.0704,124.1544,124.8537,234800.0],["2022-05-10",126.7618,126.7618,120.608,123.1454,289100.0],["2022-05-11",123.645,124.5141,117.8004,118.0701,275800.0],["2022-05-12",117.7005,121.3871,116.0121,119.309,333200.0],["2022-05-13",121.3271,125.783,121.3271,124.734,183700.0],["2022-05-16",123.2054,124.6141,120.9775,123.1854,152100.0],["2022-05-17",126.9519,129.1399,125.0437,128.8801,156500.0],["2022-05-18",126.6222,129.4296,123.7349,124.3243,174800.0],["2022-05-19",122.6759,126.6721,121.3571,124.4142,271900.0],["2022-05-20",126.7721,127.3715,123.4052,127.2316,228200.0],["2022-05-23",129.6993,129.6993,126.1826,126.832,190400.0],["2022-05-24",124.9937,125.2235,121.487,124.4342,164700.0],["2022-05-25",123.7748,128.97,123.7748,127.6712,144400.0],["2022-05-26",129.2597,132.8863,129.2597,132.4368,129800.0],["2022-05-27",134.0153,134.8645,132.157,134.1552,133900.0],["2022-05-31",133.5857,134.2051,130.1289,133.4958,205600.0],["2022-06-01",134.6947,134.6947,129.6893,131.3977,193800.0],["2022-06-02",131.0481,134.365,130.9582,134.365,170900.0],["2022-06-03",132.8764,133.8954,131.8174,133.5058,145600.0],["2022-06-06",135.2242,137.7519,133.256,136.0834,220100.0],["2022-06-07",134.5548,138.601,133.8055,138.2413,273900.0],["2022-06-08",136.2632,136.8327,134.7746,135.3341,333900.0],["2022-06-09",134.365,136.4231,133.0362,133.8255,305200.0],["2022-06-10",129.8692,130.5086,126.3325,126.3524,306800.0],["2022-06-13",121.7467,121.8566,117.2309,118.5497,417700.0],["2022-06-14",119.329,120.9275,116.7614,118.0202,302500.0],["2022-06-15",119.2391,122.3562,118.3399,120.1183,224200.0],["2022-06-16",116.1619,116.1619,112.2755,113.4145,425400.0],["2022-06-17",114.5235,116.6515,113.4844,115.043,759900.0],["2022-06-21",118.22,118.6396,116.8713,117.5207,263200.0],["2022-06-22",114.8132,117.6006,114.4735,116.8113,241100.0],["2022-06-23",117.3708,118.5996,115.8023,118.4298,170500.0],["2022-06-24",119.8585,124.1145,119.6587,123.9247,395200.0],["2022-06-27",124.1645,124.1645,121.3871,122.3662,208500.0],["2022-06-28",124.2145,124.9638,121.2872,122.1763,214300.0],["2022-06-29",121.3671,121.3671,117.5007,117.7704,257300.0],["2022-06-30",114.9431,118.6596,114.1138,116.4916,235500.0],["2022-07-01",115.4126,118.3599,115.3627,117.7005,136200.0],["2022-07-05",115.003,120.1082,113.3246,120.0183,220700.0],["2022-07-06",119.8285,120.8875,117.0911,118.8594,235300.0],["2022-07-07",120.5578,123.5451,120.5578,122.6859,252100.0],["2022-07-08",121.7367,121.9166,119.339,119.5488,166900.0],["2022-07-11",117.2709,118.1201,114.973,115.003,150900.0],["2022-07-12",114.3636,118.5097,114.1038,114.8531,268300.0],["2022-07-13",111.8459,114.4835,110.8069,112.9849,191500.0],["2022-07-14",110.677,113.3845,109.4681,112.7751,218600.0],["2022-07-15",115.3827,116.5416,113.4544,116.4816,162900.0],["2022-07-18",118.3299,120.0983,113.974,114.6633,189400.0],["2022-07-19",117.161,120.438,117.161,120.338,205500.0],["2022-07-20",120.1682,122.1863,119.3989,121.7967,174000.0],["2022-07-21",120.8775,121.6568,119.5088,121.457,222200.0],["2022-07-22",122.1863,122.8857,119.6886,120.5978,191000.0],["2022-07-25",121.6668,121.6668,119.8785,121.427,187700.0],["2022-07-26",120.9575,121.5069,118.7795,118.8394,179500.0],["2022-07-27",120.378,123.8748,119.309,123.3153,185000.0],["2022-07-28",123.7549,125.733,121.2072,125.4832,316400.0],["2022-07-29",124.9937,128.1208,124.9937,126.2625,393100.0],["2022-08-01",128.6603,132.7865,125.9828,129.3896,790700.0],["2022-08-02",129.6993,131.058,128.0808,128.2007,537100.0],["2022-08-03",129.3497,131.9073,127.6613,131.7375,456400.0],["2022-08-04",132.5167,132.9263,129.5095,130.6384,197300.0],["2022-08-05",129.0699,131.0081,128.95,129.6893,236300.0],["2022-08-08",130.5286,132.4867,130.5286,131.3578,197200.0],["2022-08-09",131.3578,131.7175,129.2697,130.109,209800.0],["2022-08-10",132.7967,135.924,132.7967,135.1347,233000.0],["2022-08-11",135.864,137.3728,135.2546,136.1538,222400.0],["2022-08-12",137.8723,139.7407,136.2837,139.7307,179800.0],["2022-08-15",139.1712,140.7898,138.8815,139.7207,184300.0],["2022-08-16",138.9614,141.1995,138.9614,140.4401,171000.0],["2022-08-17",138.9614,140.5401,137.4527,139.8207,302300.0],["2022-08-18",140.3403,141.9089,139.2212,141.829,231500.0],["2022-08-19",140.6,140.6,136.5435,136.5934,371000.0],["2022-08-22",133.8758,134.0056,132.447,133.626,162200.0],["2022-08-23",133.3661,135.8241,132.327,133.0764,127700.0],["2022-08-24",132.7267,134.4552,132.2571,133.0564,163900.0],["2022-08-25",133.2763,135.884,133.2763,135.6642,167800.0],["2022-08-26",135.0048,137.4827,130.3787,130.4287,200700.0],["2022-08-29",128.95,130.019,128.3005,128.3804,146400.0],["2022-08-30",128.6502,130.1889,126.6819,127.3513,205000.0],["2022-08-31",129.5095,129.5095,126.8018,127.2514,177100.0],["2022-09-01",125.9025,126.7618,123.9942,126.572,205200.0],["2022-09-02",127.8908,128.6202,124.4038,125.1732,193400.0],["2022-09-06",125.8526,125.8526,122.7652,124.8934,193000.0],["2022-09-07",125.6028,128.1906,124.244,128.0008,151800.0],["2022-09-08",126.2423,130.3987,124.9434,130.2988,173700.0],["2022-09-09",131.7875,132.6668,131.5277,132.367,214700.0],["2022-09-12",133.3961,134.8049,132.3171,133.526,234800.0],["2022-09-13",129.7992,129.7992,127.0516,127.711,412600.0],["2022-09-14",127.681,127.711,124.7236,125.6727,278900.0],["2022-09-15",125.1732,127.8908,124.2539,124.6936,219300.0],["2022-09-16",123.2548,123.2548,120.8469,122.0159,577600.0],["2022-09-19",120.3573,124.9434,120.3573,124.8934,324400.0],["2022-09-20",123.6844,123.8243,121.4364,121.906,210200.0],["2022-09-21",123.1449,124.4038,120.3373,120.4872,226800.0],["2022-09-22",121.0966,121.1766,117.4498,118.1691,373200.0],["2022-09-23",116.5106,117.0601,114.3324,115.5314,282200.0],["2022-09-26",115.3216,116.9202,114.0027,114.1526,329400.0],["2022-09-27",115.6912,116.0809,112.0044,113.4432,233700.0],["2022-09-28",113.7729,115.8411,113.7729,115.1817,212500.0],["2022-09-29",113.2533,114.1626,111.335,113.2933,258600.0],["2022-09-30",112.6738,114.4923,111.1052,111.7546,467500.0],["2022-10-03",113.5531,117.3798,111.7846,116.2907,417900.0],["2022-10-04",118.8386,121.7861,118.8386,121.7861,377000.0],["2022-10-05",120.0875,121.4064,118.2691,120.727,178200.0],["2022-10-06",119.9476,121.5562,119.468,120.3173,202500.0],["2022-10-07",118.8286,118.9585,116.5006,118.2291,468600.0],["2022-10-10",119.6579,119.9976,116.9902,118.5388,451200.0],["2022-10-11",116.9702,117.5697,113.673,114.4323,240900.0],["2022-10-12",114.3624,114.6521,111.6847,112.7837,212200.0],["2022-10-13",109.9062,117.2999,108.0278,116.6504,217200.0],["2022-10-14",117.3698,119.6479,113.5531,114.3724,262500.0],["2022-10-17",117.3798,118.8386,116.9002,118.369,250600.0],["2022-10-18",121.7961,121.9159,119.0284,119.8577,265200.0],["2022-10-19",119.1683,120.0875,116.051,117.6995,223300.0],["2022-10-20",118.4089,119.2182,115.0818,115.4015,144500.0],["2022-10-21",115.0818,119.498,114.7421,119.0284,240900.0],["2022-10-24",120.2374,120.8668,118.4989,120.2773,259200.0],["2022-10-25",120.5471,124.6136,120.5471,124.5837,265000.0],["2022-10-26",124.7335,125.9225,123.6644,123.7444,334100.0],["2022-10-27",125.413,126.4521,123.4746,124.8135,267500.0],["2022-10-28",125.353,127.2114,124.0841,127.0316,342900.0],["2022-10-31",125.4729,127.0316,123.9642,124.0541,380000.0],["2022-11-01",125.8526,126.9017,124.7136,126.4621,171200.0],["2022-11-02",125.9825,128.0008,123.5046,123.6744,135200.0],["2022-11-03",121.9859,122.6653,120.1475,120.8968,183700.0],["2022-11-04",123.015,124.9733,121.4463,123.8043,373000.0],["2022-11-07",132.6768,138.8815,130.6985,137.8823,684700.0],["2022-11-08",140.3602,144.6565,140.1803,143.5574,452300.0],["2022-11-09",141.769,143.5375,140.1304,141.3194,393600.0],["2022-11-10",145.276,157.3357,145.276,157.036,661200.0],["2022-11-11",157.8653,159.1542,153.5489,153.7987,656700.0],["2022-11-14",152.0802,156.1267,151.4907,152.3699,335300.0],["2022-11-15",156.9261,156.9261,153.9386,155.9969,295500.0],["2022-11-16",153.7386,155.1875,152.5895,154.8777,264200.0],["2022-11-17",152.2398,155.3074,152.0,155.1775,227700.0],["2022-11-18",157.7355,157.9553,152.9593,153.7486,284100.0],["2022-11-21",153.279,156.3166,153.249,155.3074,222700.0],["2022-11-22",155.7171,157.2659,154.8378,156.7163,222000.0],["2022-11-23",157.0161,158.5748,156.3466,156.6164,144000.0],["2022-11-25",155.5272,157.2759,154.8977,156.7563,98300.0],["2022-11-28",158.1851,159.1444,154.9377,154.9877,226700.0],["2022-11-29",155.4673,158.6248,154.9577,158.2351,365700.0],["2022-11-30",158.8746,160.903,154.8378,160.2935,403400.0],["2022-12-01",160.1436,163.2312,158.5149,162.4718,228600.0],["2022-12-02",159.8138,163.1612,159.0844,162.3518,206300.0],["2022-12-05",162.4917,163.0913,159.1644,160.5033,147800.0],["2022-12-06",160.2835,161.0529,156.9561,157.8654,408100.0],["2022-12-07",157.8654,160.0237,157.7055,157.8354,286400.0],["2022-12-08",158.7947,159.5341,156.6064,157.026,175500.0],["2022-12-09",156.3965,157.4057,154.538,154.6279,215100.0],["2022-12-12",154.2482,156.4265,153.8885,155.0776,389700.0],["2022-12-13",160.5432,161.4525,155.5972,157.4757,577600.0],["2022-12-14",156.8162,159.1743,154.9976,156.9861,310100.0],["2022-12-15",154.4381,155.797,153.3789,154.4081,184100.0],["2022-12-16",152.6695,155.4273,151.3705,154.8477,637100.0],["2022-12-19",154.1383,155.1375,149.7718,151.2206,358900.0],["2022-12-20",151.8302,154.9377,151.8302,153.3589,253600.0],["2022-12-21",154.598,157.5956,154.598,156.9661,366500.0],["2022-12-22",155.3973,155.3973,152.2898,155.2075,177000.0],["2022-12-23",153.9885,156.9261,153.9885,156.7962,176600.0],["2022-12-27",157.7355,158.7747,155.867,156.8162,213900.0],["2022-12-28",156.5564,157.8054,155.6272,155.9769,217900.0],["2022-12-29",157.6356,161.0829,157.6356,160.4034,179800.0],["2022-12-30",158.5448,159.2243,156.1367,158.305,187200.0],["2023-01-03",160.8131,162.172,158.6647,160.4333,218900.0],["2023-01-04",162.3618,164.65,161.3327,162.8514,296100.0],["2023-01-05",161.2228,162.4118,159.9238,161.0829,327100.0],["2023-01-06",162.9814,165.1297,161.9622,164.73,192000.0],["2023-01-09",165.2596,169.1165,165.2496,168.8567,351000.0],["2023-01-10",168.427,169.9958,168.3271,169.766,204000.0],["2023-01-11",169.766,171.8743,169.766,169.9258,499000.0],["2023-01-12",170.0558,171.7744,167.7976,169.5662,292500.0],["2023-01-13",168.3871,169.766,167.9874,168.2872,207200.0],["2023-01-17",168.2871,168.9966,166.9982,167.0881,199300.0],["2023-01-18",166.9383,169.1365,164.7899,165.2596,208200.0],["2023-01-19",163.6708,164.5601,161.5425,162.3019,491500.0],["2023-01-20",163.1712,165.5193,162.082,165.2895,212400.0],["2023-01-23",165.6093,166.1089,164.1904,165.7492,290000.0],["2023-01-24",164.8299,166.1588,163.8207,164.66,368900.0],["2023-01-25",163.5409,164.9598,162.2919,164.1904,251700.0],["2023-01-26",164.9798,167.3379,164.3303,167.228,272200.0],["2023-01-27",166.3187,168.6469,165.6193,167.6777,174200.0],["2023-01-30",166.3487,169.6361,165.989,167.1081,221500.0],["2023-01-31",167.8974,172.6037,167.5477,172.6037,324700.0],["2023-02-01",172.0941,177.1302,171.025,176.2509,295900.0],["2023-02-02",177.7896,180.4875,175.2716,176.6505,331200.0],["2023-02-03",174.6122,178.5091,174.6122,176.9003,351200.0],["2023-02-06",170.5554,173.0034,167.3779,170.4954,500200.0],["2023-02-07",171.4946,172.4239,168.2272,170.2656,404900.0],["2023-02-08",168.507,170.1457,166.8683,167.5677,349100.0],["2023-02-09",168.5869,170.0658,164.2803,164.5201,212100.0],["2023-02-10",163.7208,166.4786,163.1112,166.2188,213700.0],["2023-02-13",166.3387,167.4378,165.2296,167.188,198500.0],["2023-02-14",166.4187,168.7568,163.7308,165.6193,206800.0],["2023-02-15",164.2203,165.7292,164.0704,164.4002,172000.0],["2023-02-16",163.3209,165.5593,162.3217,164.3502,229100.0],["2023-02-17",163.7906,166.9983,162.8513,166.9083,268900.0],["2023-02-21",163.9205,164.8199,160.503,160.6629,230900.0],["2023-02-22",160.6329,162.6714,159.5736,160.5629,509300.0],["2023-02-23",161.9319,162.8013,159.3138,159.7435,161300.0],["2023-02-24",157.8749,159.4038,157.0655,158.6644,219900.0],["2023-02-27",160.8227,161.3424,157.4752,158.0248,395600.0],["2023-02-28",158.9541,162.0219,158.2346,159.2939,474200.0],["2023-03-01",158.5044,161.3624,158.5044,160.9027,288000.0],["2023-03-02",159.5337,160.393,158.4445,160.0833,271600.0],["2023-03-03",160.9527,161.0426,159.3538,160.6429,226100.0],["2023-03-06",160.3731,161.4923,157.4852,158.1047,337800.0],["2023-03-07",158.5044,159.134,155.9863,156.7457,270600.0],["2023-03-08",157.1055,158.3446,156.0662,157.3753,329600.0],["2023-03-09",157.0255,157.675,151.7294,152.1291,265600.0],["2023-03-10",151.1398,151.2997,143.3555,144.3848,476900.0],["2023-03-13",140.9073,141.8866,137.0801,137.2899,490300.0],["2023-03-14",141.8566,144.2348,139.7881,141.227,463700.0],["2023-03-15",136.6004,138.3591,133.7825,135.841,510600.0],["2023-03-16",134.4819,139.2185,134.2721,136.5105,474600.0],["2023-03-17",134.492,135.1915,132.3036,133.2229,731200.0],["2023-03-20",134.9816,136.8103,133.7825,134.2022,293700.0],["2023-03-21",137.3399,139.3184,136.8302,138.3891,353000.0],["2023-03-22",137.8495,140.2678,135.2514,135.3713,411900.0],["2023-03-23",136.5405,139.5883,135.3913,136.4805,374700.0],["2023-03-24",134.7418,136.6204,132.9631,136.5904,380100.0],["2023-03-27",139.1785,139.5682,137.15,137.18,431400.0],["2023-03-28",137.13,138.499,136.5704,137.2399,139400.0],["2023-03-29",138.7788,139.0486,137.14,137.9195,215200.0],["2023-03-30",139.5183,140.7174,138.0993,138.8987,197000.0],["2023-03-31",139.6982,142.4461,139.2285,142.3162,314000.0],["2023-04-03",141.4169,142.2563,139.3484,140.1678,221700.0],["2023-04-04",141.0872,141.0872,135.801,137.3599,416000.0],["2023-04-05",136.3306,137.21,135.3813,137.0401,247900.0],["2023-04-06",137.0301,138.4391,136.9901,137.5997,135800.0],["2023-04-10",136.9202,139.1386,136.9202,137.8395,190400.0],["2023-04-11",138.3192,140.2078,138.1093,138.509,180300.0],["2023-04-12",139.888,140.1478,137.6397,139.0087,204900.0],["2023-04-13",139.5682,140.6275,138.6889,140.3477,163400.0],["2023-04-14",141.6967,142.7959,139.5583,141.5069,116600.0],["2023-04-17",140.7474,142.676,140.2278,142.4462,156900.0],["2023-04-18",142.7759,144.1349,141.6168,143.8052,303700.0],["2023-04-19",143.6053,144.3548,142.5461,143.5154,209700.0],["2023-04-20",142.1664,143.9051,142.0964,143.0057,151900.0],["2023-04-21",142.9957,143.0357,141.3569,142.7359,176600.0],["2023-04-24",142.8259,143.9551,141.4769,142.8359,131100.0],["2023-04-25",141.297,142.6061,139.8181,139.978,201100.0],["2023-04-26",139.4084,141.247,137.8995,139.0087,194900.0],["2023-04-27",139.968,141.5268,138.9887,141.5268,303000.0],["2023-04-28",140.8973,144.6645,140.5276,144.2748,418200.0],["2023-05-01",142.7659,146.3533,142.7659,145.0243,324300.0],["2023-05-02",143.8251,144.5446,139.7481,143.1456,370300.0],["2023-05-03",143.945,146.5132,140.8973,141.217,512600.0],["2023-05-04",139.998,140.8273,135.9009,137.6597,221200.0],["2023-05-05",140.2078,141.8966,140.1578,141.4868,200500.0],["2023-05-08",142.0764,142.0764,140.6674,141.8965,122200.0],["2023-05-09",140.8074,141.9465,140.4676,140.5875,163000.0],["2023-05-10",142.4863,142.4863,139.1185,140.5775,187600.0],["2023-05-11",140.4076,141.5069,139.888,140.2377,228600.0],["2023-05-12",141.2271,142.1065,139.808,141.337,195400.0],["2023-05-15",142.0265,143.3857,141.5469,142.0865,177100.0],["2023-05-16",141.5369,142.5262,139.4183,140.3976,210500.0],["2023-05-17",141.7467,143.4356,140.7774,142.5962,157400.0],["2023-05-18",142.3264,143.4156,141.5369,142.7861,203300.0],["2023-05-19",143.6455,143.9253,140.8773,141.297,228300.0],["2023-05-22",141.8067,143.2458,140.2977,142.2464,138500.0],["2023-05-23",141.7268,143.5256,141.7268,143.0859,239400.0],["2023-05-24",142.2564,142.776,139.818,141.4569,330600.0],["2023-05-25",140.8473,142.6262,139.808,141.367,198300.0],["2023-05-26",141.9766,143.5455,141.9266,142.1565,143100.0],["2023-05-30",142.6561,142.6561,140.2177,141.7467,151000.0],["2023-05-31",140.8573,140.9173,137.8593,138.9986,289000.0],["2023-06-01",139.748,142.2864,139.1784,141.397,223000.0],["2023-06-02",142.9459,146.7535,142.9459,146.1638,166400.0],["2023-06-05",145.1045,146.6435,142.9459,145.3744,183800.0],["2023-06-06",145.0845,148.4423,145.0845,147.513,255300.0],["2023-06-07",148.1226,149.6516,146.9734,149.3818,217700.0],["2023-06-08",149.1119,149.5816,146.7534,148.1325,143500.0],["2023-06-09",148.8721,149.062,147.6229,147.9327,135400.0],["2023-06-12",147.3631,148.5023,145.0746,145.8441,198100.0],["2023-06-13",146.0439,149.4217,145.844,147.8927,149200.0],["2023-06-14",147.9227,149.4816,146.4137,147.6429,168300.0],["2023-06-15",147.2432,151.2006,146.5236,151.1206,218400.0],["2023-06-16",151.9101,151.9101,147.8927,148.2025,904000.0],["2023-06-20",146.6635,149.0619,146.5636,147.6729,233500.0],["2023-06-21",147.403,147.513,145.4743,145.854,134500.0],["2023-06-22",145.0745,145.5842,141.8866,144.0852,193800.0],["2023-06-23",142.6861,143.7155,141.7268,142.836,345600.0],["2023-06-26",142.916,145.0646,142.916,144.5649,145900.0],["2023-06-27",145.5542,146.7635,144.9247,146.0839,178400.0],["2023-06-28",146.0139,146.2938,144.5849,145.1645,187000.0],["2023-06-29",145.7941,150.6609,145.7841,150.2811,219300.0],["2023-06-30",151.3104,151.3104,149.6615,149.7914,172800.0],["2023-07-03",149.8015,151.2705,149.2118,150.6609,94900.0],["2023-07-05",149.5216,149.9713,147.4929,148.6522,175500.0],["2023-07-06",146.7634,147.6928,144.6748,146.7734,131900.0],["2023-07-07",146.6035,151.7202,146.6035,150.1812,306100.0],["2023-07-10",149.9114,153.6289,149.9114,151.98,115600.0],["2023-07-11",152.7495,153.8988,152.05,153.3791,144800.0],["2023-07-12",155.6376,157.4964,153.8588,157.3265,150600.0],["2023-07-13",158.166,159.4851,157.0767,159.2153,100400.0],["2023-07-14",159.9947,159.9947,154.4984,155.9574,150600.0],["2023-07-17",155.3778,159.8049,155.2479,157.3565,225500.0],["2023-07-18",157.6263,162.3032,157.6263,161.6237,215300.0],["2023-07-19",161.7736,163.7822,161.7236,162.2133,229500.0],["2023-07-20",162.3632,163.4225,161.5537,162.1633,210500.0],["2023-07-21",163.5124,163.5124,161.2139,162.0234,132200.0],["2023-07-24",162.1133,163.8222,161.5637,161.9335,239600.0],["2023-07-25",162.0134,162.623,160.7942,161.4638,476600.0],["2023-07-26",155.2079,155.2079,137.5395,141.4769,1054700.0],["2023-07-27",142.2065,144.5649,139.1785,139.6481,636500.0],["2023-07-28",141.9566,141.9566,136.77,138.0092,536900.0],["2023-07-31",138.1991,140.1078,138.0592,138.5488,405800.0],["2023-08-01",138.3589,142.1565,138.3589,141.6967,281400.0],["2023-08-02",140.1178,140.5975,136.3403,138.2091,282100.0],["2023-08-03",137.0998,137.6094,136.1304,136.3403,285000.0],["2023-08-04",136.4902,141.3374,136.0305,139.6284,251600.0],["2023-08-07",139.5684,141.4473,139.5684,141.0476,205600.0],["2023-08-08",139.1486,139.5584,136.3803,136.79,211200.0],["2023-08-09",136.1404,136.9,135.0111,135.2809,211800.0],["2023-08-10",135.9805,136.6701,133.5419,133.9817,387400.0],["2023-08-11",133.1322,134.3015,132.6625,133.9717,203300.0],["2023-08-14",133.0922,133.2721,132.0428,132.9623,314700.0],["2023-08-15",131.6131,133.8818,131.5531,132.9623,338900.0],["2023-08-16",131.9229,133.9817,131.1533,131.1833,212400.0],["2023-08-17",131.5131,133.1522,130.5537,131.5431,196800.0],["2023-08-18",130.3438,132.3726,130.3438,131.783,334600.0],["2023-08-21",131.9429,132.7224,131.3632,132.2227,181400.0],["2023-08-22",132.9123,133.2122,129.6243,130.124,188400.0],["2023-08-23",130.044,131.9528,129.4343,131.8729,144200.0],["2023-08-24",131.5331,132.9323,130.4737,131.0734,166500.0],["2023-08-25",131.9129,132.4326,130.4437,131.3932,368700.0],["2023-08-28",132.1328,132.9923,130.9035,131.4232,163300.0],["2023-08-29",131.4831,133.7918,130.5437,133.332,269400.0],["2023-08-30",132.9023,134.6513,132.2427,133.7518,179200.0],["2023-08-31",134.1915,134.7112,133.2821,133.9317,179400.0],["2023-09-01",135.2809,136.0405,134.7912,135.7407,190900.0],["2023-09-05",134.6613,135.7507,132.6825,134.8412,234200.0],["2023-09-06",134.5913,135.201,131.9928,132.1228,158900.0],["2023-09-07",130.9135,131.5231,129.2344,129.5043,296700.0],["2023-09-08",129.5443,132.2027,129.0046,132.1228,212700.0],["2023-09-11",132.8623,133.9617,131.8229,132.0128,170100.0],["2023-09-12",131.8429,134.2115,131.603,133.332,159900.0],["2023-09-13",134.3015,134.3015,131.4632,133.7918,232800.0],["2023-09-14",134.7512,135.141,133.1122,133.8917,226500.0],["2023-09-15",133.3621,135.4408,133.0822,134.5114,701600.0],["2023-09-18",135.4608,135.4608,132.7324,134.8312,198200.0],["2023-09-19",134.8911,135.8006,134.8012,134.9511,165200.0],["2023-09-20",135.3808,136.9199,134.5613,134.6912,239600.0],["2023-09-21",134.0317,134.4114,132.1827,133.1422,190100.0],["2023-09-22",133.3421,134.4214,132.1827,132.3226,157500.0],["2023-09-25",131.1833,132.8624,131.1833,132.7824,158600.0],["2023-09-26",131.773,132.7024,131.4532,131.653,303000.0],["2023-09-27",132.1927,132.6724,131.0434,131.9529,220700.0],["2023-09-28",132.0228,134.3814,131.2533,132.1228,536700.0],["2023-09-29",133.0722,134.1316,130.1939,130.2638,319400.0],["2023-10-02",130.2538,131.733,129.5942,131.0134,243500.0],["2023-10-03",129.7242,130.2039,126.5161,126.9858,341800.0],["2023-10-04",127.2456,127.6254,125.8764,127.3656,255300.0],["2023-10-05",126.9658,129.2545,126.9658,129.1045,178900.0],["2023-10-06",128.5349,131.8729,128.5349,130.5437,410700.0],["2023-10-09",129.904,130.8135,128.8946,129.8141,159500.0],["2023-10-10",130.2839,131.5231,130.1739,130.5037,197700.0],["2023-10-11",130.8335,131.9329,130.5237,130.9435,258800.0],["2023-10-12",131.6531,131.6531,126.4061,127.5155,247800.0],["2023-10-13",127.7653,128.9346,124.6172,125.2468,192600.0],["2023-10-16",126.646,129.0346,126.646,127.6054,239800.0],["2023-10-17",127.1257,131.2933,127.1257,130.3838,277100.0],["2023-10-18",129.0546,129.0546,126.526,126.8458,136300.0],["2023-10-19",126.8558,127.5754,124.807,125.1169,225100.0],["2023-10-20",125.7665,126.2762,123.6777,123.7776,215900.0],["2023-10-23",122.8482,124.5172,122.2186,122.7582,174600.0],["2023-10-24",123.4678,124.6671,122.8882,123.188,161800.0],["2023-10-25",122.3385,122.3585,120.1498,121.469,143300.0],["2023-10-26",121.8288,124.0475,121.8288,123.0081,166400.0],["2023-10-27",123.8976,123.8976,121.499,122.5184,180600.0],["2023-10-30",123.5578,123.5578,122.2885,122.8482,186400.0],["2023-10-31",123.198,123.7577,122.0687,122.6883,157800.0],["2023-11-01",123.4778,123.5278,121.489,123.188,260800.0],["2023-11-02",124.4573,124.927,123.5778,124.827,552900.0],["2023-11-03",126.9858,129.0845,126.3661,127.9052,312100.0],["2023-11-06",137.5596,137.8694,130.034,130.4337,433800.0],["2023-11-07",130.3138,131.8929,129.7042,130.074,289400.0],["2023-11-08",129.9441,131.813,129.9441,130.2938,275800.0],["2023-11-09",130.9934,132.1728,129.4943,129.6242,259500.0],["2023-11-10",129.6942,132.4326,129.6942,132.3526,304900.0],["2023-11-13",131.3632,131.673,129.9141,130.4837,173500.0],["2023-11-14",133.3821,136.6701,133.1722,134.6013,377700.0],["2023-11-15",134.2015,135.5708,133.8917,134.8512,563700.0],["2023-11-16",134.8212,135.3509,134.0416,134.3914,538000.0],["2023-11-17",135.5908,136.5703,134.4914,136.4104,156900.0],["2023-11-20",136.1005,136.1005,134.1315,134.2815,234200.0],["2023-11-21",133.5818,133.6318,131.9827,132.0326,241100.0],["2023-11-22",132.7623,133.8717,132.1826,133.1321,149600.0],["2023-11-24",132.7423,134.0916,132.3025,133.7817,80500.0],["2023-11-27",133.0122,133.1921,131.273,132.2425,225900.0],["2023-11-28",132.4824,132.9722,131.7428,132.0526,189300.0],["2023-11-29",132.4724,134.2715,132.1826,133.5518,290600.0],["2023-11-30",134.5813,137.9996,134.5414,135.4809,498900.0],["2023-12-01",135.201,136.9601,135.201,136.7402,531800.0],["2023-12-04",136.6802,138.0895,136.4903,137.7297,159500.0],["2023-12-05",137.0901,137.0901,135.6708,135.7508,181200.0],["2023-12-06",136.2505,138.1895,136.2005,136.5104,167400.0],["2023-12-07",137.15,137.9696,135.151,136.3004,190000.0],["2023-12-08",136.5703,139.0891,136.5703,138.8292,232400.0],["2023-12-11",138.7792,140.1485,138.7792,139.209,128100.0],["2023-12-12",139.3389,141.7177,139.159,141.4578,211100.0],["2023-12-13",141.3379,144.3264,140.5283,143.9066,245200.0],["2023-12-14",146.1654,156.3003,146.0855,153.3618,571100.0],["2023-12-15",153.0219,153.5417,149.004,150.2833,853400.0],["2023-12-18",151.1629,153.3717,149.4637,150.4732,198000.0],["2023-12-19",150.5232,152.922,149.4438,152.822,260800.0],["2023-12-20",152.922,154.0514,148.994,149.014,176400.0],["2023-12-21",150.0534,151.7026,149.3538,151.4128,157400.0],["2023-12-22",151.7726,152.3722,150.7531,151.3428,127600.0],["2023-12-26",151.3428,152.2423,151.1829,151.6926,119200.0],["2023-12-27",152.5621,152.822,151.6326,152.2923,134000.0],["2023-12-28",152.3723,153.1219,151.9025,152.5722,143300.0],["2023-12-29",152.0124,153.6516,150.933,151.3428,177200.0],["2024-01-02",149.8435,150.883,148.5542,149.7636,181500.0],["2024-01-03",148.7241,148.924,145.9955,146.3453,203400.0],["2024-01-04",147.6547,149.6836,146.7851,148.0445,283900.0],["2024-01-05",147.1949,150.2633,147.1949,149.3338,372200.0],["2024-01-08",149.1739,152.4622,149.1739,151.4827,149800.0],["2024-01-09",150.1934,151.0429,147.7646,148.6242,175100.0],["2024-01-10",148.5042,148.904,147.6947,148.2544,151600.0],["2024-01-11",148.6342,149.4038,147.3748,147.6846,171100.0],["2024-01-12",149.2538,150.0035,147.2049,147.7546,196600.0],["2024-01-16",146.7451,147.9045,145.2858,147.8645,245300.0],["2024-01-17",146.0855,149.1339,146.0855,148.8141,281100.0],["2024-01-18",150.0934,150.5132,148.1644,149.9035,205100.0],["2024-01-19",151.3828,153.2618,149.9035,153.0619,164400.0],["2024-01-22",153.6116,155.4307,152.5222,153.1718,261400.0],["2024-01-23",153.3318,153.3318,150.0035,150.3333,241100.0],["2024-01-24",152.0624,152.6721,149.6337,149.8235,224600.0],["2024-01-25",150.4932,151.1929,149.4737,151.0129,141900.0],["2024-01-26",151.3528,152.3723,151.0829,151.6426,126200.0],["2024-01-29",151.6826,152.2623,150.3733,151.7126,137200.0],["2024-01-30",151.0729,152.2723,150.953,151.1629,130800.0],["2024-01-31",150.3633,151.5926,148.5842,148.7641,320200.0],["2024-02-01",149.2938,151.2128,147.6247,151.1929,321900.0],["2024-02-02",150.5532,150.9929,149.1039,149.5837,404000.0],["2024-02-05",154.3113,159.4087,153.2418,156.83,530500.0],["2024-02-06",156.4102,157.0499,152.882,154.0314,315500.0],["2024-02-07",154.6011,155.9005,152.5122,154.2313,247600.0],["2024-02-08",153.7816,155.3108,152.0624,154.2213,395500.0],["2024-02-09",154.5012,156.2203,153.4917,155.8105,186200.0],["2024-02-12",155.9604,159.0688,155.4007,157.0499,193700.0],["2024-02-13",153.8315,155.1808,152.5422,153.9115,260100.0],["2024-02-14",155.1309,155.3608,153.1918,154.911,231700.0],["2024-02-15",156.1705,157.7198,156.1705,156.7402,166700.0],["2024-02-16",156.2304,157.8597,155.6407,156.6503,158700.0],["2024-02-20",155.0809,157.32,155.0809,156.0705,308200.0],["2024-02-21",156.5003,156.5003,155.2109,156.1505,142900.0],["2024-02-22",157.4499,157.9597,157.0401,157.6598,104100.0],["2024-02-23",158.2695,159.5789,157.5798,157.5898,183300.0],["2024-02-26",157.1,158.6293,156.5303,156.6102,106500.0],["2024-02-27",157.0801,157.4099,156.1005,156.8202,152600.0],["2024-02-28",156.4603,158.2496,156.2204,156.3604,132800.0],["2024-02-29",157.0101,157.2,155.4008,156.2404,361600.0],["2024-03-01",156.6703,157.6298,155.1309,157.17,172200.0],["2024-03-04",157.5698,161.9979,156.7802,159.3391,183900.0],["2024-03-05",158.8792,159.9288,157.13,158.5094,137700.0],["2024-03-06",159.9688,159.9688,158.0097,158.9292,123600.0],["2024-03-07",159.5689,160.5785,159.349,160.0587,104800.0],["2024-03-08",160.7984,161.8779,158.8493,159.0292,123300.0],["2024-03-11",158.7294,159.499,157.9297,158.6894,150700.0],["2024-03-12",159.0292,159.6389,157.0201,157.9597,162900.0],["2024-03-13",157.6698,161.0783,157.6698,160.9483,231200.0],["2024-03-14",160.6585,161.2282,158.6394,160.8384,321700.0],["2024-03-15",159.8388,162.5476,159.8388,160.9683,379500.0],["2024-03-18",160.9284,162.2178,160.0587,161.1882,236500.0],["2024-03-19",161.6081,162.8575,160.6685,161.868,231300.0],["2024-03-20",161.0783,163.6471,161.0783,162.0978,487600.0],["2024-03-21",162.9275,165.0165,162.9275,163.6471,295000.0],["2024-03-22",164.1169,164.1169,162.5676,163.6571,197700.0],["2024-03-25",163.6771,164.9066,163.2573,163.4072,171300.0],["2024-03-26",164.1069,164.9566,163.1973,163.5072,173100.0],["2024-03-27",164.6167,166.3559,163.957,166.2859,226800.0],["2024-03-28",166.7458,167.8253,166.226,167.3955,234200.0],["2024-04-01",167.2255,167.2255,164.9565,165.8161,292800.0],["2024-04-02",165.8362,165.8362,163.4872,164.3069,286800.0],["2024-04-03",163.997,166.6558,163.997,166.216,235000.0],["2024-04-04",167.9152,168.555,163.7271,163.8171,208100.0],["2024-04-05",163.2773,166.196,163.1173,165.8062,298000.0],["2024-04-08",166.7058,168.455,166.6558,168.2351,213400.0],["2024-04-09",169.5445,169.5745,166.7557,169.4445,219400.0],["2024-04-10",167.1456,168.6849,165.8661,166.6658,209900.0],["2024-04-11",166.8457,167.1656,164.9266,166.0961,189700.0],["2024-04-12",165.4663,165.7962,161.1283,162.0978,331200.0],["2024-04-15",163.1374,164.6067,160.1687,161.0083,273200.0],["2024-04-16",160.0887,160.7784,158.5494,159.9088,302600.0],["2024-04-17",160.8784,161.688,158.8193,158.8393,252000.0],["2024-04-18",159.6489,160.0987,157.8397,158.1196,258700.0],["2024-04-19",158.5295,159.549,156.9801,158.4295,399700.0],["2024-04-22",159.529,162.4877,158.1296,161.5581,282500.0],["2024-04-23",161.648,163.2773,160.8084,161.3981,233500.0],["2024-04-24",160.8384,162.6376,160.8384,161.9979,218500.0],["2024-04-25",160.3786,160.3786,156.9201,159.509,188300.0],["2024-04-26",159.2891,161.3981,159.2891,160.1287,134500.0],["2024-04-29",160.3386,161.658,158.1696,158.8493,258700.0],["2024-04-30",157.7498,158.6593,155.9306,156.0305,184500.0],["2024-05-01",155.6607,160.7884,155.6607,158.5694,489900.0],["2024-05-02",159.499,160.5785,157.8797,160.5785,232500.0],["2024-05-03",162.1178,163.1374,159.579,160.2787,341400.0],["2024-05-06",157.8097,161.0883,154.931,157.16,1143400.0],["2024-05-07",154.2213,158.8993,154.2213,155.4908,510400.0],["2024-05-08",154.991,159.2091,154.991,156.7002,523000.0],["2024-05-09",157.2,158.5894,156.8202,157.16,192400.0],["2024-05-10",157.9297,158.0496,156.7502,157.5998,158000.0],["2024-05-13",158.1296,158.6294,156.0605,156.5603,214300.0],["2024-05-14",157.6898,159.0692,157.1201,158.9492,225700.0],["2024-05-15",160.2887,161.2084,159.659,160.4187,206700.0],["2024-05-16",159.8189,160.9385,158.8993,158.9092,176800.0],["2024-05-17",159.599,159.8389,157.7397,159.2791,183200.0],["2024-05-20",159.439,159.669,157.07,157.2199,138400.0],["2024-05-21",156.97,159.2491,156.84,159.0992,245000.0],["2024-05-22",158.7693,159.499,157.1999,158.2895,155500.0],["2024-05-23",158.8993,160.2187,156.86,157.0799,179400.0],["2024-05-24",157.9396,160.8685,157.3498,160.4087,157100.0],["2024-05-28",160.6086,160.9285,158.6593,159.8789,378800.0],["2024-05-29",158.2095,158.6793,157.3199,158.3895,198900.0],["2024-05-30",159.1391,160.5586,158.1095,160.5086,182500.0],["2024-05-31",160.5686,162.7178,160.4387,162.5379,310800.0],["2024-06-03",163.1876,163.1876,160.9285,162.098,239300.0],["2024-06-04",160.9984,162.8977,158.5794,159.3691,190400.0],["2024-06-05",159.7489,159.7489,157.4998,158.3694,312400.0],["2024-06-06",158.7393,158.7393,156.0004,156.4502,265800.0],["2024-06-07",155.7704,156.95,155.3806,155.5705,187300.0],["2024-06-10",154.411,155.4806,153.9312,155.0807,260800.0],["2024-06-11",154.5109,154.7908,152.9215,153.8312,211900.0],["2024-06-12",156.6201,158.9192,154.6109,155.2206,215400.0],["2024-06-13",154.421,154.421,151.682,151.9519,281100.0],["2024-06-14",150.0726,150.4725,147.5436,148.3433,397400.0],["2024-06-17",148.6732,151.9619,147.0738,151.672,579400.0],["2024-06-18",152.0119,153.4413,151.5221,152.9715,297700.0],["2024-06-20",152.8516,155.7804,152.8316,155.1307,295900.0],["2024-06-21",155.3006,157.4498,154.4609,156.87,1269100.0],["2024-06-24",157.6397,160.9885,157.3099,159.589,272300.0],["2024-06-25",158.9792,160.5786,157.7797,159.8889,346800.0],["2024-06-26",158.6393,158.6494,156.7301,156.93,361400.0],["2024-06-27",157.07,157.2499,154.9508,155.5805,270900.0],["2024-06-28",156.4202,157.1699,154.8908,156.1703,628100.0],["2024-07-01",156.4302,158.1495,154.7608,154.9308,290000.0],["2024-07-02",156.3802,158.1795,154.321,157.9496,334300.0],["2024-07-03",157.9296,158.9092,156.5202,156.6501,255800.0],["2024-07-05",156.5002,156.85,154.0711,154.7209,420800.0],["2024-07-08",156.2103,156.7901,154.5309,154.7908,224600.0],["2024-07-09",153.3214,156.6701,152.3118,154.6609,315500.0],["2024-07-10",155.0507,159.649,155.0507,159.479,317400.0],["2024-07-11",160.9585,165.2868,159.2891,165.0069,308800.0],["2024-07-12",165.3668,168.5955,164.4571,166.8262,312200.0],["2024-07-15",167.1661,169.8251,166.8262,168.2857,176200.0],["2024-07-16",168.6155,172.2042,168.5256,171.7943,242000.0],["2024-07-17",171.4145,172.684,170.2149,172.4541,211000.0],["2024-07-18",171.9242,174.6732,169.2952,169.4152,311500.0],["2024-07-19",168.9154,169.5152,167.416,167.8758,181700.0],["2024-07-22",168.9654,171.3445,167.276,171.2445,209400.0],["2024-07-23",170.6947,172.634,170.4848,171.6144,200700.0],["2024-07-24",170.3249,172.4841,168.7255,169.2053,315000.0],["2024-07-25",168.8554,175.7028,168.8554,173.7336,222600.0],["2024-07-26",174.0335,177.4222,173.5636,176.9523,349100.0],["2024-07-29",176.9324,187.2184,175.6928,183.8297,608500.0],["2024-07-30",184.4695,185.5291,181.9304,184.7494,414500.0],["2024-07-31",185.8689,189.7374,183.08,185.549,326600.0],["2024-08-01",185.629,185.639,177.5121,178.8516,185900.0],["2024-08-02",176.0027,176.0027,168.9054,169.4852,216100.0],["2024-08-05",161.0184,164.0973,158.5294,160.7285,290500.0],["2024-08-06",161.2084,164.6071,160.1488,161.1484,178600.0],["2024-08-07",163.7974,165.6666,159.7589,159.8489,202200.0],["2024-08-08",161.4784,163.7476,160.8586,163.4477,234800.0],["2024-08-09",163.2678,165.577,162.1581,164.9972,190200.0],["2024-08-12",165.0172,165.1372,162.9479,164.0975,177900.0],["2024-08-13",165.5271,168.0263,165.1172,167.3165,139200.0],["2024-08-14",168.1962,168.1962,166.1769,167.4864,176400.0],["2024-08-15",170.5155,172.2749,169.3958,171.925,188200.0],["2024-08-16",171.2652,173.5645,171.2652,172.1949,245300.0],["2024-08-19",172.4749,173.8744,171.1353,171.945,120400.0],["2024-08-20",171.7151,171.9051,169.1459,170.1356,180600.0],["2024-08-21",170.6154,172.6148,168.3662,172.2949,267900.0],["2024-08-22",172.7247,173.4145,170.9353,172.6348,131300.0],["2024-08-23",174.3543,176.8135,172.8447,173.7944,138400.0],["2024-08-26",175.4139,175.4839,172.1749,173.3746,130000.0],["2024-08-27",172.3849,174.1043,172.1249,173.0546,117200.0],["2024-08-28",172.095,173.7044,171.1453,171.1553,147000.0],["2024-08-29",172.4648,174.7341,171.2652,173.2946,117600.0],["2024-08-30",174.0244,174.0244,170.9453,173.7744,191800.0],["2024-09-03",171.8051,172.5048,169.4158,170.6254,143200.0],["2024-09-04",169.9856,171.945,168.5261,169.3758,109500.0],["2024-09-05",170.2056,170.2356,166.8267,168.1062,141000.0],["2024-09-06",167.9663,169.4458,163.3977,163.8476,130300.0],["2024-09-09",164.8373,167.4864,163.7576,165.2372,160600.0],["2024-09-10",165.2572,165.3171,162.1981,164.7173,128000.0],["2024-09-11",163.7276,165.0572,159.8289,164.9672,231600.0],["2024-09-12",165.597,167.8363,164.4574,167.0266,118300.0],["2024-09-13",167.9163,170.0556,167.9163,169.2059,133800.0],["2024-09-16",169.8657,174.4842,168.4961,173.7645,249500.0],["2024-09-17",175.6438,176.3136,172.6948,175.8038,178700.0],["2024-09-18",176.1737,178.403,174.4442,175.7038,236300.0],["2024-09-19",178.9928,180.0924,177.8332,179.6826,211900.0],["2024-09-20",179.2227,179.2227,176.7835,178.183,782700.0],["2024-09-23",179.2527,180.9022,177.6932,177.9931,155000.0],["2024-09-24",178.153,179.6425,177.5532,178.113,215600.0],["2024-09-25",178.383,178.7928,174.8941,175.074,134300.0],["2024-09-26",176.7835,178.103,175.8038,176.7835,184100.0],["2024-09-27",177.5332,179.4426,176.1037,176.2236,126600.0],["2024-09-30",175.7438,177.9831,174.9141,177.7432,164800.0],["2024-10-01",177.1334,177.1334,173.9244,175.7138,119300.0],["2024-10-02",175.5139,180.3224,175.324,180.1924,170300.0],["2024-10-03",178.6929,178.8728,176.7835,178.413,123600.0],["2024-10-04",180.7622,182.0917,179.0127,181.122,160100.0],["2024-10-07",181.5819,181.8918,178.5729,179.3227,113700.0],["2024-10-08",179.9225,180.1424,177.4633,177.6632,94600.0],["2024-10-09",177.7132,186.5704,177.7132,185.4607,269400.0],["2024-10-10",184.7409,186.1905,182.7416,186.1805,179600.0],["2024-10-11",186.9302,189.7693,186.6303,187.9399,112000.0],["2024-10-14",188.2698,190.0492,188.2698,189.9393,127600.0],["2024-10-15",190.2192,192.8083,188.5197,190.859,142600.0],["2024-10-16",192.1086,194.2179,192.1086,192.7983,158600.0],["2024-10-17",193.3582,196.2172,191.6887,196.1473,183700.0],["2024-10-18",195.4875,196.6271,193.908,194.5578,142000.0],["2024-10-21",194.008,194.1879,190.599,191.7087,175100.0],["2024-10-22",190.2492,193.1182,190.2492,192.4185,163000.0],["2024-10-23",191.8386,192.0586,186.0305,188.1598,140000.0],["2024-10-24",189.3594,190.9489,188.4397,190.0092,200800.0],["2024-10-25",191.8586,193.0683,189.9193,191.2888,158000.0],["2024-10-28",192.9383,195.4875,191.8387,194.7477,128400.0],["2024-10-29",192.7884,196.1073,192.4885,195.4875,154600.0],["2024-10-30",195.4775,199.4562,195.2675,196.2572,177800.0],["2024-10-31",196.5571,197.057,192.7184,193.838,151400.0],["2024-11-01",195.0476,196.8271,193.1182,193.748,299400.0],["2024-11-04",183.9912,190.9389,173.5245,177.0034,503300.0],["2024-11-05",174.1943,179.4926,174.1943,177.7032,423800.0],["2024-11-06",187.0702,189.8393,184.8209,186.1405,351700.0],["2024-11-07",185.8905,185.9405,182.8715,183.1114,134500.0],["2024-11-08",183.3814,185.4007,181.382,184.8909,173800.0],["2024-11-11",186.1805,187.57,185.1608,186.8902,114200.0],["2024-11-12",187.0402,187.0402,183.8112,183.9911,146800.0],["2024-11-13",185.2808,187.2501,183.4813,186.7703,254300.0],["2024-11-14",187.2202,188.8197,185.2407,187.1502,175000.0],["2024-11-15",186.9202,187.1102,183.7711,186.3704,177900.0],["2024-11-18",185.2607,187.5201,184.3409,185.0907,151600.0],["2024-11-19",182.5814,184.4809,181.9916,183.0613,163900.0],["2024-11-20",183.5211,185.4806,181.6816,185.3107,144300.0],["2024-11-21",186.4303,188.3898,185.6106,186.5403,141400.0],["2024-11-22",186.1504,189.9494,186.1504,187.5501,161400.0],["2024-11-25",189.3796,193.0486,189.0397,189.1396,323900.0],["2024-11-26",188.9697,189.7295,187.2601,189.1996,141300.0],["2024-11-27",188.8397,191.0791,187.2002,188.4098,109900.0],["2024-11-29",189.3296,189.4696,186.9302,187.4901,83300.0],["2024-12-02",186.9802,186.9802,184.8908,185.3607,160700.0],["2024-12-03",186.1504,186.2304,184.211,184.5609,142900.0],["2024-12-04",185.4606,187.2202,184.4509,186.0105,147500.0],["2024-12-05",185.2107,186.5803,184.3909,185.0607,233200.0],["2024-12-06",185.4806,186.6703,183.6611,184.3709,129300.0],["2024-12-09",185.0707,188.1199,184.3909,184.6708,165200.0],["2024-12-10",184.5809,186.0305,183.0513,185.3107,197700.0],["2024-12-11",187.1802,190.0494,185.7905,188.7397,234500.0],["2024-12-12",189.0696,190.3193,188.4798,188.7997,196600.0],["2024-12-13",188.6398,188.9397,185.6206,186.5403,209800.0],["2024-12-16",186.6903,188.9597,186.1704,188.4298,183800.0],["2024-12-17",187.0102,187.0102,184.8008,186.6203,192500.0],["2024-12-18",186.9302,188.3299,178.2825,178.4425,255900.0],["2024-12-19",180.0621,182.2215,178.2725,179.4922,277400.0],["2024-12-20",179.1623,184.5209,179.1623,182.4814,794900.0],["2024-12-23",181.5117,185.4706,181.5117,184.5909,275700.0],["2024-12-24",184.2909,187.5901,184.2409,187.4401,87300.0],["2024-12-26",186.5303,189.8295,185.9605,189.4196,135300.0],["2024-12-27",187.9699,189.5395,185.5806,187.59,209800.0],["2024-12-30",185.7805,187.59,184.151,185.2007,150400.0],["2024-12-31",186.0305,186.8403,184.5909,184.8708,137700.0],["2025-01-02",185.8505,188.7297,185.2907,186.8502,134200.0],["2025-01-03",187.3001,189.1896,185.8805,188.4998,233100.0],["2025-01-06",187.78,188.9097,183.3612,184.151,311100.0],["2025-01-07",184.121,184.191,179.3023,180.442,199800.0],["2025-01-08",179.4022,180.9518,178.3525,180.7319,175500.0],["2025-01-10",178.0126,178.0126,173.9537,176.8229,260500.0],["2025-01-13",174.4836,179.4022,173.5938,178.4025,281200.0],["2025-01-14",179.8721,182.0015,179.1123,181.9615,188100.0],["2025-01-15",186.8003,187.4201,183.2512,186.8302,219900.0],["2025-01-16",187.1202,187.1202,184.3409,185.6206,133900.0],["2025-01-17",186.7703,188.5798,186.6903,186.9502,149000.0],["2025-01-21",189.1296,189.1296,187.3901,188.6798,254700.0],["2025-01-22",188.1999,188.1999,185.5706,186.8302,187800.0],["2025-01-23",187.1202,187.3501,185.9505,186.1504,172700.0],["2025-01-24",185.8905,187.99,184.7708,186.6403,146600.0],["2025-01-27",185.7006,187.73,183.0513,185.6806,160400.0],["2025-01-28",186.2304,189.8395,186.2304,189.4595,144000.0],["2025-01-29",188.5898,190.4793,186.8902,187.5601,129600.0],["2025-01-30",190.2993,191.0791,188.7897,189.6595,99100.0],["2025-01-31",189.9894,189.9894,187.0102,187.89,160700.0],["2025-02-03",183.4911,186.1704,182.4214,183.6811,221700.0],["2025-02-04",182.7114,183.3012,180.6719,181.8316,232000.0],["2025-02-05",181.6516,183.7511,180.8619,182.3714,247300.0],["2025-02-06",183.7011,185.4706,175.9931,182.6914,301800.0],["2025-02-07",182.8613,182.8813,178.5425,178.5525,196900.0],["2025-02-10",179.0323,179.3023,174.9634,175.8432,250700.0],["2025-02-11",175.0934,175.9632,172.6441,172.924,169400.0],["2025-02-12",170.5146,171.7443,166.8156,166.9855,229300.0],["2025-02-13",167.3354,169.5148,167.3354,168.4351,175800.0],["2025-02-14",168.8251,171.5343,168.8251,170.0347,180200.0],["2025-02-18",169.9647,171.4644,168.0152,171.2745,268900.0],["2025-02-19",169.4048,170.9345,168.755,169.3848,149600.0],["2025-02-20",169.6148,170.4446,165.8156,168.2351,171300.0],["2025-02-21",169.5248,169.5248,164.9658,166.1255,196700.0],["2025-02-24",166.9654,167.0753,164.1159,165.8456,167600.0],["2025-02-25",166.9654,168.1251,163.4161,165.6856,227100.0],["2025-02-26",166.2555,169.1249,166.1955,167.2053,199000.0],["2025-02-27",167.9252,169.5048,166.9354,167.2453,172200.0],["2025-02-28",167.8352,171.2445,167.4452,170.8146,457800.0],["2025-03-03",171.5244,173.424,165.5857,167.3153,232700.0],["2025-03-04",165.6057,165.6057,159.7569,161.1966,337100.0],["2025-03-05",161.3265,166.2955,160.4967,165.6856,251500.0],["2025-03-06",162.7462,165.6256,160.7566,161.7065,283200.0],["2025-03-07",160.7767,161.4165,157.1874,159.5369,299500.0],["2025-03-10",156.4375,157.3873,151.5985,154.6179,353200.0],["2025-03-11",154.9578,161.1366,153.6581,160.1868,517700.0],["2025-03-12",163.0062,163.2861,158.7671,161.5765,352500.0],["2025-03-13",161.7464,162.6762,157.9372,158.797,297100.0],["2025-03-14",161.5865,167.0154,160.6767,163.0862,326200.0],["2025-03-17",162.8262,166.3555,161.6465,165.1058,253500.0],["2025-03-18",164.6259,167.2453,164.6259,166.1755,190200.0],["2025-03-19",165.8156,172.1243,165.8156,170.5446,327900.0],["2025-03-20",168.9049,172.0943,168.9049,169.3948,248100.0],["2025-03-21",167.4853,168.955,166.5954,168.0751,578200.0],["2025-03-24",169.6048,172.3043,169.6048,171.7744,191800.0],["2025-03-25",173.0541,173.9839,171.3145,172.7642,219200.0],["2025-03-26",172.6542,174.7237,171.4544,172.6542,170300.0],["2025-03-27",171.6144,172.4842,169.7248,170.6946,170400.0],["2025-03-28",169.6648,169.9047,165.9356,167.1753,137400.0],["2025-03-31",165.1757,168.8649,163.3461,167.9951,208000.0],["2025-04-01",168.685,169.9347,166.3155,169.3948,166000.0],["2025-04-02",167.1353,173.434,167.1353,172.5242,160800.0],["2025-04-03",165.2257,165.2257,156.5875,158.0472,326200.0],["2025-04-04",153.9081,155.0678,146.5796,148.7691,319700.0],["2025-04-07",145.2199,152.9083,139.1911,145.5198,410200.0],["2025-04-08",150.4588,152.1184,141.5306,143.3203,256300.0],["2025-04-09",140.2109,163.1761,140.1809,159.7968,313800.0],["2025-04-10",155.7977,157.2474,149.329,153.4982,277800.0],["2025-04-11",152.3784,158.5571,150.9087,157.7973,227700.0],["2025-04-14",161.7064,161.7064,157.2774,158.4871,302800.0],["2025-04-15",159.387,160.7667,158.2172,158.6771,164900.0],["2025-04-16",157.2174,159.6369,153.5281,155.5677,218500.0],["2025-04-17",155.8277,158.2772,155.3878,156.0576,190800.0],["2025-04-21",154.9679,155.2078,151.2686,153.3982,164500.0],["2025-04-22",156.4976,158.9271,156.2576,158.4471,170200.0],["2025-04-23",162.9062,166.1755,158.0672,158.6071,199600.0],["2025-04-24",159.4769,164.4859,159.4769,163.0262,195700.0],["2025-04-25",164.4559,165.0158,161.9064,162.4963,129600.0],["2025-04-28",163.4361,165.0158,161.4165,163.1262,212200.0],["2025-04-29",162.1564,165.6756,161.4665,165.1957,140800.0],["2025-04-30",163.4861,165.7256,160.3067,165.5957,192200.0],["2025-05-01",164.7058,169.1749,163.6761,166.8854,185400.0],["2025-05-02",169.9647,174.6638,168.965,174.0539,292200.0],["2025-05-05",172.7642,175.6536,172.4842,172.5642,228700.0],["2025-05-06",170.4447,174.0139,170.2347,172.5542,269800.0],["2025-05-07",172.9241,177.0733,172.9241,175.1837,321000.0],["2025-05-08",185.9414,188.5109,173.544,181.1224,330600.0],["2025-05-09",182.5321,183.8618,178.7329,179.1328,347300.0],["2025-05-12",183.072,188.5809,180.4426,183.7919,307700.0],["2025-05-13",185.4015,185.9614,182.2422,182.4222,400800.0],["2025-05-14",182.992,184.2318,181.4823,182.0822,265200.0],["2025-05-15",181.1524,182.4621,180.4326,180.9225,234200.0],["2025-05-16",181.9322,183.7119,180.2326,183.3919,337100.0],["2025-05-19",181.3723,184.2518,181.2723,182.2921,181500.0],["2025-05-20",181.0823,183.212,180.2624,181.3123,265800.0],["2025-05-21",179.4626,180.2624,175.8031,176.0431,273100.0],["2025-05-22",176.173,176.663,174.9732,175.4732,202300.0],["2025-05-23",173.1635,174.9932,172.7636,173.9434,182200.0],["2025-05-27",176.353,177.7628,174.4833,177.0429,262400.0],["2025-05-28",177.5828,178.1128,173.5535,173.9734,325600.0],["2025-05-29",174.7533,177.2729,173.6534,177.2629,360500.0],["2025-05-30",176.693,176.833,174.1034,175.9731,281300.0],["2025-06-02",175.5332,179.9925,172.5136,179.9225,377000.0],["2025-06-03",178.4927,181.0023,178.1428,180.3124,207300.0],["2025-06-04",181.1623,181.1623,179.1026,179.6625,156300.0],["2025-06-05",180.3724,182.1721,179.0126,180.3224,169100.0],["2025-06-06",183.492,183.492,181.1623,182.2621,98200.0],["2025-06-09",183.302,183.9119,181.6422,182.8221,142400.0],["2025-06-10",180.9923,183.342,180.9923,183.192,110200.0],["2025-06-11",183.4719,184.8117,182.5221,183.122,155300.0],["2025-06-12",181.2123,184.0819,180.4124,184.0519,153700.0],["2025-06-13",182.0122,184.4518,179.9725,181.9822,131600.0],["2025-06-16",183.192,186.4215,183.052,184.4118,119200.0],["2025-06-17",182.7421,185.1517,181.8422,182.3021,190500.0],["2025-06-18",181.1323,188.6912,179.7625,184.5118,143700.0],["2025-06-20",185.4816,186.9914,183.8619,184.4518,427000.0],["2025-06-23",183.6219,185.3917,180.8524,183.422,238000.0],["2025-06-24",185.4416,187.8813,184.9817,186.6015,174900.0],["2025-06-25",186.6815,189.801,186.3615,189.651,156500.0],["2025-06-26",190.4909,192.3606,188.5012,192.1306,189100.0],["2025-06-27",194.7702,198.9096,194.7702,197.6398,415000.0],["2025-06-30",198.2497,199.4595,193.9604,196.7399,294100.0],["2025-07-01",195.6501,199.5395,194.7302,198.6896,338900.0],["2025-07-02",198.8196,201.9691,197.5498,200.4693,421200.0],["2025-07-03",200.1594,202.639,197.8397,201.4192,401700.0],["2025-07-07",201.4092,203.3889,199.0796,200.6893,246100.0],["2025-07-08",201.1792,203.8788,201.1192,201.8491,304300.0],["2025-07-09",202.969,205.2186,201.9091,203.7988,204100.0],["2025-07-10",204.3587,208.0182,204.0288,206.9284,175400.0],["2025-07-11",205.9285,205.9285,203.7688,204.9187,101700.0],["2025-07-14",204.9187,206.5684,203.7189,206.5684,148800.0],["2025-07-15",205.7485,205.7585,199.5595,200.1894,185200.0],["2025-07-16",201.9691,204.1888,199.6295,203.5989,245100.0],["2025-07-17",203.6789,211.9776,203.6789,210.6878,311800.0],["2025-07-18",210.8578,211.8076,209.098,209.9179,258100.0],["2025-07-21",210.7078,210.7078,206.2485,206.6284,206500.0],["2025-07-22",206.0685,209.418,205.2386,208.6681,205100.0],["2025-07-23",210.4778,210.8278,208.5681,210.1879,105700.0],["2025-07-24",210.0779,212.3475,209.178,211.1377,115500.0],["2025-07-25",212.0576,216.167,210.3079,215.737,258600.0],["2025-07-28",216.2869,216.2869,211.7576,212.5375,168600.0],["2025-07-29",214.2972,214.4272,210.0079,211.1777,115500.0],["2025-07-30",210.9477,212.8375,208.6381,210.4978,127500.0],["2025-07-31",210.4578,219.9664,208.3481,209.8379,281800.0],["2025-08-01",207.5383,207.5383,199.9694,207.0284,197100.0],["2025-08-04",211.1777,217.0868,209.478,214.4872,235300.0],["2025-08-05",213.3774,214.1172,208.1882,212.6175,132000.0],["2025-08-06",213.4674,214.6572,211.4977,213.8473,148700.0],["2025-08-07",215.3071,216.7469,208.3081,209.7279,183300.0],["2025-08-08",210.8378,214.2973,210.8378,211.2677,102700.0],["2025-08-11",211.6877,214.6573,211.6877,213.9974,110400.0],["2025-08-12",215.5373,219.8668,215.5373,219.6768,151900.0],["2025-08-13",220.5267,223.9464,218.6669,223.3264,221200.0],["2025-08-14",221.5666,224.2763,219.9868,222.9665,136800.0],["2025-08-15",222.3665,222.9165,218.277,218.6769,129900.0],["2025-08-18",216.7271,219.7668,215.8272,219.0669,258900.0],["2025-08-19",218.4269,220.2867,216.3971,217.627,201200.0],["2025-08-20",217.3871,218.8369,214.9773,216.8271,145700.0],["2025-08-21",215.5772,219.0669,215.5772,218.327,92700.0],["2025-08-22",219.4968,225.9561,218.197,224.9163,217000.0],["2025-08-25",224.6963,226.1561,223.6364,224.3563,146700.0],["2025-08-26",224.6063,226.8261,224.0364,226.2861,190000.0],["2025-08-27",224.8063,229.3758,224.7363,227.7659,189600.0],["2025-08-28",228.6559,228.6559,225.2762,227.396,174300.0],["2025-08-29",227.596,227.9159,223.4164,224.7963,137200.0],["2025-09-02",230.5856,230.5856,224.5663,229.9457,307200.0],["2025-09-03",228.5259,231.9755,227.196,230.6157,189700.0],["2025-09-04",231.9755,233.2254,228.8558,233.0254,144700.0],["2025-09-05",233.3454,234.9752,228.5059,230.2557,119600.0],["2025-09-08",228.9758,231.3656,228.9758,231.1656,132300.0],["2025-09-09",230.7656,233.1554,229.6258,231.9355,197200.0],["2025-09-10",232.1055,234.5952,230.2557,232.4155,157800.0],["2025-09-11",231.2256,237.155,231.2256,235.9351,275000.0],["2025-09-12",235.9451,238.2648,235.1352,236.0851,206400.0],["2025-09-15",236.0851,238.1149,233.6653,234.8552,224100.0],["2025-09-16",234.9752,236.805,233.6653,234.7552,250100.0],["2025-09-17",235.7151,240.7646,234.8952,238.2548,346000.0],["2025-09-18",239.9747,245.944,238.2749,244.3142,268000.0],["2025-09-19",244.4942,245.3141,242.0545,242.8444,328700.0],["2025-09-22",242.3444,244.9741,240.0647,243.9842,211600.0],["2025-09-23",246.114,250.1236,240.7746,241.8245,324300.0],["2025-09-24",242.0245,243.5743,235.9451,237.215,230800.0],["2025-09-25",235.2452,238.2348,235.2052,237.6349,134500.0],["2025-09-26",238.3549,240.9946,238.1849,239.0148,179800.0],["2025-09-29",240.7046,240.7046,237.2349,238.7048,145400.0],["2025-09-30",238.9048,240.6746,236.3851,238.4048,144100.0],["2025-10-01",236.825,236.825,230.8656,230.9856,219300.0],["2025-10-02",231.2756,236.615,230.0757,236.525,187600.0],["2025-10-03",238.1949,243.7943,237.235,243.0143,437000.0],["2025-10-06",243.1843,245.954,239.0448,244.8741,170800.0],["2025-10-07",246.174,246.174,239.2348,239.9247,192300.0],["2025-10-08",241.6045,245.4741,238.4048,242.1044,177400.0],["2025-10-09",243.7843,245.904,239.5147,241.8045,109100.0],["2025-10-10",241.5545,244.0042,230.2357,230.7556,182900.0],["2025-10-13",233.5953,238.5548,233.5953,236.725,139600.0],["2025-10-14",235.0252,243.6243,235.0252,239.1048,252500.0],["2025-10-15",241.5645,242.4744,236.465,238.7548,140400.0],["2025-10-16",240.2546,242.7044,232.1655,233.8253,204200.0],["2025-10-17",233.4254,236.655,231.5056,235.5751,171000.0],["2025-10-20",237.6649,244.3042,236.565,243.0743,283800.0],["2025-10-21",240.7546,245.3241,237.7949,238.7748,276700.0],["2025-10-22",238.7948,239.9447,234.2053,236.885,248500.0],["2025-10-23",238.7648,241.5745,235.9551,238.9248,175500.0],["2025-10-24",238.9248,242.9744,237.105,240.2446,191800.0],["2025-10-27",242.9644,247.6339,241.8145,241.9845,251700.0],["2025-10-28",240.5046,241.7945,239.0048,240.5246,178000.0],["2025-10-29",237.9949,240.7346,235.0152,237.8749,172900.0],["2025-10-30",237.165,240.1647,236.475,236.655,151700.0],["2025-10-31",236.935,240.8846,236.2951,237.9349,335000.0],["2025-11-03",247.8738,256.7829,242.7444,256.5329,698700.0],["2025-11-04",256.5129,256.5129,250.8435,251.4135,399700.0],["2025-11-05",252.4033,259.4426,251.4635,256.7129,334800.0],["2025-11-06",256.8429,261.2924,254.9331,258.7627,280400.0],["2025-11-07",258.0627,259.3026,251.1635,259.2326,347400.0],["2025-11-10",261.9723,262.6523,258.0227,259.5426,147800.0],["2025-11-11",259.8026,260.5725,256.4129,257.6228,512100.0],["2025-11-12",257.9928,264.782,256.8929,264.772,417800.0],["2025-11-13",262.0722,265.572,257.3326,259.0825,302700.0],["2025-11-14",257.3026,259.9724,254.8827,258.2925,308900.0],["2025-11-17",257.7225,259.5824,248.6931,251.213,259300.0],["2025-11-18",250.1531,253.1828,246.0933,250.443,161400.0],["2025-11-19",250.233,254.3928,248.0932,253.8328,414200.0],["2025-11-20",257.8125,261.2523,251.313,252.9029,372900.0],["2025-11-21",254.4128,258.8025,251.9829,256.8526,280000.0],["2025-11-24",257.0626,263.5721,256.7726,263.2122,272800.0],["2025-11-25",260.5823,266.2819,259.8224,266.0919,304700.0],["2025-11-26",266.2219,271.4616,265.372,267.5818,251400.0],["2025-11-28",263.9921,270.2617,263.9921,268.8118,116800.0],["2025-12-01",266.3919,271.9815,266.3919,267.5618,393500.0],["2025-12-02",268.5618,276.2213,263.9921,266.142,215000.0],["2025-12-03",266.372,272.1416,266.372,271.5316,200800.0],["2025-12-04",272.1516,276.3813,268.1219,271.6716,140700.0],["2025-12-05",270.7816,274.1414,270.4317,273.1715,155300.0],["2025-12-08",273.4915,275.5913,267.2419,270.1917,232300.0],["2025-12-09",271.0316,276.1813,269.9817,271.0416,940000.0],["2025-12-10",271.7516,280.691,269.9817,279.5811,815600.0],["2025-12-11",279.821,283.2008,277.0212,280.141,666900.0],["2025-12-12",281.9609,281.9609,275.1814,277.3912,231000.0],["2025-12-15",281.8709,281.8709,273.3215,275.3513,348400.0],["2025-12-16",275.8713,275.9313,269.9817,273.1315,296900.0],["2025-12-17",274.9214,277.6312,269.4917,271.4916,571800.0],["2025-12-18",274.8114,276.9712,272.3316,274.8114,584800.0],["2025-12-19",275.8913,280.501,275.3613,279.0711,1097700.0],["2025-12-22",280.481,287.8405,279.841,287.6505,484300.0],["2025-12-23",287.5405,292.4102,287.5405,292.2702,368800.0],["2025-12-24",293.0102,293.7201,290.8603,291.1103,175200.0],["2025-12-26",291.6602,299.6697,291.4003,296.05,323300.0],["2025-12-29",294.96,298.0198,290.0003,292.0602,470700.0],["2025-12-30",291.9802,293.3301,286.3006,290.3303,477900.0],["2025-12-31",289.5604,291.8502,287.5205,288.2605,414600.0],["2026-01-02",288.7304,291.1902,287.3105,288.8304,515600.0],["2026-01-05",288.9104,305.6093,288.9104,303.5494,461600.0],["2026-01-06",303.6094,310.299,300.7796,310.289,324100.0],["2026-01-07",309.769,309.769,303.7794,307.6792,410500.0],["2026-01-08",306.4292,311.4889,305.3193,307.2892,497200.0],["2026-01-09",306.3693,309.329,305.4793,308.0091,336200.0],["2026-01-12",305.4793,313.2187,303.7394,312.2688,373800.0],["2026-01-13",310.6889,313.5388,309.2991,310.8189,241000.0],["2026-01-14",311.9789,315.9186,309.979,315.1686,230900.0],["2026-01-15",317.5485,325.6379,317.5485,322.2082,384000.0],["2026-01-16",321.1982,327.5078,321.1982,326.0979,345500.0],["2026-01-20",323.4581,329.9776,317.0785,318.7584,477400.0],["2026-01-21",321.5882,331.7075,321.4782,327.9378,455100.0],["2026-01-22",330.5176,333.9774,328.3477,329.5477,250600.0],["2026-01-23",326.9778,327.2778,318.9984,319.7983,296500.0],["2026-01-26",321.2482,322.4082,309.3291,312.7488,532300.0],["2026-01-27",314.8487,315.4786,304.8993,307.5392,487800.0],["2026-01-28",309.4291,315.0687,307.4192,313.5587,281600.0],["2026-01-29",316.0386,319.4384,309.509,312.7488,292600.0],["2026-01-30",310.229,315.4886,309.679,313.0688,501400.0],["2026-02-02",313.3588,317.3785,310.599,316.2986,335900.0],["2026-02-03",316.8985,319.8283,302.0595,308.3791,474000.0],["2026-02-04",307.5292,313.1488,303.5594,311.2189,335800.0],["2026-02-05",307.2992,308.9791,294.1301,301.5296,473600.0],["2026-02-06",306.5192,313.2988,299.9797,305.4793,358200.0],["2026-02-09",304.3294,309.519,304.3194,304.5993,459400.0],["2026-02-10",304.7293,308.4091,299.1497,303.7794,349400.0],["2026-02-11",304.6294,310.579,289.7804,308.0691,822900.0],["2026-02-12",308.0691,329.1677,304.0994,328.9277,1117000.0],["2026-02-13",330.3576,330.3576,319.2983,329.7676,453300.0],["2026-02-17",331.9275,332.8274,319.3283,322.9881,469200.0],["2026-02-18",323.928,334.7573,321.2982,330.7276,420200.0],["2026-02-19",327.7478,330.3276,320.4983,322.2082,325300.0],["2026-02-20",319.4483,319.7383,285.6106,287.6705,988500.0],["2026-02-23",286.8905,292.1504,279.0108,291.2804,405100.0],["2026-02-24",291.2804,302.43,291.0504,302.13,490500.0],["2026-02-25",305.1099,312.7797,301.96,312.6197,364300.0],["2026-02-26",314.9896,318.8895,308.6498,312.9297,349200.0],["2026-02-27",307.5398,307.5398,297.2002,306.1699,448400.0],["2026-03-02",301.32,315.8796,300.6101,312.9097,275400.0],["2026-03-03",303.59,312.3497,296.4402,310.2897,326900.0],["2026-03-04",313.2497,313.2497,300.8401,303.12,505100.0],["2026-03-05",300.9901,306.0899,291.2404,299.1701,366000.0],["2026-03-06",291.2904,291.2904,280.9507,285.7606,314300.0],["2026-03-09",280.3807,283.1906,269.9311,281.5207,457300.0],["2026-03-10",283.5306,287.6005,277.2908,280.8107,401000.0],["2026-03-11",280.1308,286.3106,271.561,282.0707,454500.0],["2026-03-12",275.9809,278.8508,267.2212,270.4211,397200.0],["2026-03-13",273.531,276.5709,270.0511,271.941,218500.0],["2026-03-16",276.4609,278.8408,271.4711,273.071,265800.0],["2026-03-17",276.9608,285.2906,276.9608,278.8508,322000.0],["2026-03-18",275.4409,281.0507,273.831,275.6409,362800.0],["2026-03-19",275.0809,282.3707,273.341,278.6608,477000.0],["2026-03-20",278.8508,280.7507,274.151,278.1608,675500.0],["2026-03-23",285.4306,286.7505,274.8709,275.2709,531100.0],["2026-03-24",272.331,277.2008,269.8111,275.5409,354500.0],["2026-03-25",278.3908,283.3706,277.5308,280.6507,215200.0],["2026-03-26",277.2408,277.2608,270.0711,276.3309,419500.0],["2026-03-27",274.9309,276.4909,267.9712,268.9711,306000.0],["2026-03-30",272.181,275.3609,268.4911,269.8711,316800.0],["2026-03-31",274.9909,281.1407,271.0911,276.6909,232500.0],["2026-04-01",280.6607,283.2006,273.241,273.491,250300.0],["2026-04-02",267.0512,270.7311,254.4316,265.5013,393800.0],["2026-04-06",265.0013,269.6711,264.0013,267.3012,448100.0],["2026-04-07",265.8012,271.991,264.9613,270.3011,355400.0],["2026-04-08",279.2108,287.1305,279.2108,286.4706,506600.0],["2026-04-09",288.0705,291.3104,283.3006,286.3105,302400.0],["2026-04-10",285.5705,286.3205,280.6507,285.3506,310100.0],["2026-04-13",281.4307,292.6304,281.4307,291.0904,235500.0],["2026-04-14",293.4403,305.8599,293.4403,303.2,362700.0],["2026-04-15",305.7199,306.7299,299.8001,301.14,298800.0],["2026-04-16",301.59,304.03,295.9102,299.4001,346400.0],["2026-04-17",302.61,308.0498,291.1804,294.9703,588400.0],["2026-04-20",294.3203,301.45,292.9903,300.9601,225100.0],["2026-04-21",302.81,306.7199,299.5001,300.9001,209500.0],["2026-04-22",303.09,305.4499,298.8801,301.29,209400.0],["2026-04-23",299.1501,299.8701,270.3411,284.3806,692400.0],["2026-04-24",287.8105,291.2204,283.9206,287.4305,302400.0],["2026-04-27",287.1705,293.5503,286.3006,291.5604,281200.0],["2026-04-28",292.6204,295.2303,289.3805,292.4604,279500.0],["2026-04-29",292.5203,293.5903,287.1705,289.0905,335500.0],["2026-04-30",288.1805,297.7102,284.9906,294.6603,473700.0],["2026-05-01",301.75,317.7995,285.9505,291.0604,561200.0],["2026-05-04",292.0604,305.0699,291.7004,297.5202,373100.0],["2026-05-05",298.8201,305.9599,295.8102,303.63,274900.0],["2026-05-06",307.2699,308.8798,303.16,306.0099,280500.0],["2026-05-07",308.8298,310.9597,296.4302,297.7502,318000.0],["2026-05-08",299.2601,303.39,290.8904,302.79,339900.0],["2026-05-11",302.6,304.65,298.39,301.28,273400.0],["2026-05-12",300.74,303.22,296.37,301.53,285700.0],["2026-05-13",301.33,304.57,296.32,303.48,174500.0],["2026-05-14",305.82,307.78,301.48,302.1,186600.0],["2026-05-15",299.72,301.1,293.18,293.91,308300.0],["2026-05-18",293.97,301.39,291.25,297.03,231800.0],["2026-05-19",296.56,299.57,293.49,294.9,232300.0],["2026-05-20",296.93,303.53,294.99,301.34,355400.0],["2026-05-21",299.42,302.84,295.41,302.63,338100.0],["2026-05-22",303.53,306.47,295.78,301.96,262700.0],["2026-05-26",304.08,309.75,303.3,308.65,227900.0],["2026-05-27",308.95,313.35,303.51,307.92,451300.0],["2026-05-28",305.88,308.71,301.63,302.96,297100.0],["2026-05-29",303.16,307.1,301.7,302.85,500400.0],["2026-06-01",302.39,307.35,300.04,302.45,258100.0],["2026-06-02",302.39,312.3,301.9,310.52,310200.0],["2026-06-03",306.52,312.87,299.81,311.61,383100.0],["2026-06-04",312.62,336.76,312.62,334.82,544300.0],["2026-06-05",332.71,338.07,328.38,336.81,611100.0],["2026-06-08",337.09,345.07,334.98,336.62,613000.0],["2026-06-09",339.58,348.15,333.01,342.12,362700.0],["2026-06-10",339.42,346.79,334.6,335.34,325800.0],["2026-06-11",341.13,345.81,335.56,344.33,233300.0],["2026-06-12",347.08,355.55,346.0,354.62,371500.0],["2026-06-15",359.3,363.89,352.12,352.93,260500.0],["2026-06-16",355.85,359.49,353.92,357.5,169700.0],["2026-06-17",357.42,362.94,353.94,355.67,255900.0],["2026-06-18",361.53,361.78,351.16,352.9,646700.0],["2026-06-22",354.92,358.99,349.0,357.31,317000.0],["2026-06-23",352.27,356.34,349.35,350.22,259600.0],["2026-06-24",350.15,350.38,337.51,339.1,257100.0],["2026-06-25",342.52,346.59,337.35,340.08,199400.0],["2026-06-26",340.19,344.55,337.57,341.98,450900.0],["2026-06-29",342.05,343.94,334.2,342.46,489300.0],["2026-06-30",344.33,349.21,336.36,338.4,550900.0],["2026-07-01",338.5,348.5,336.76,336.91,303900.0],["2026-07-02",340.79,345.61,337.96,344.6,204100.0],["2026-07-06",345.34,357.8499,344.44,356.61,292237.254832],["2026-07-07",360.45,361.75,354.4,359.72,285030.849388],["2026-07-08",357.85,360.305,353.683,356.27,232854.223172],["2026-07-09",359.39,366.47,356.31,364.96,220974.621055],["2026-07-10",368.4,369.9399,366.2,366.41,198096.245112],["2026-07-13",365.58,369.1399,357.86,359.78,234556.530914],["2026-07-14",359.98,368.86,359.98,366,194250.12779],["2026-07-15",370,382.75,369.93,379.59,170507.356591],["2026-07-16",377.11,381.06,373.13,376.79,190292.903202],["2026-07-17",367.77,373.74,359.94,369.83,217323.002785],["2026-07-20",373.24,377.16,365.86,366.12,109749.735041],["2026-07-21",368.21,373.55,328.11,340.58,910141.846959],["2026-07-22",340.85,356.05,340.85,346.7,350163.09806],["2026-07-23",344.11,348.75,338.44,347.77,239699.521378],["2026-07-24",349.01,358.68,347.95,358.29,196761.36737],["2026-07-27",361.66,369.58,359.02,363.8,199279.489059],["2026-07-28",364.04,375,360.954,370.12,243920.680338],["2026-07-29",366.01,370.75,360.07,360.07,257072.670778],["2026-07-30",363.7,374.86,355,365.46,321409.214936],["2026-07-31",366.13,375.41,365,366.73,232403.041323],["2026-08-03",368.7,384.11,368.7,380.89,347129.410138],["2026-08-04",382.72,392.9199,382.37,383.42,289996.14546],["2026-08-05",387.61,390.99,375.45,375.62,194881.550298],["2026-08-06",376.65,379.02,372.07,372.18,117397.550862],["2026-08-07",373.07,378.3191,367.91,369.7,186692.811735],["2026-08-10",368.11,371.19,366.7633,369.115,13923.61839],["2026-08-11",363.81,370.79,358.95,359.07,294269.193599],["2026-08-12",360.9,365.3299,358.25,362.4,209182.086067],["2026-08-13",364.77,370.87,360.5849,367.1,228698.449171],["2026-08-14",364.61,374.9,363.28,374.37,277966.101241]]}