{"t":"AVB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-03-11",6.4957,6.5744,6.4957,6.5744,2359000.0],["1994-03-14",6.5351,6.5351,6.4957,6.4957,536500.0],["1994-03-15",6.4957,6.5351,6.4957,6.4957,215700.0],["1994-03-16",6.4957,6.7319,6.4957,6.7319,338600.0],["1994-03-17",6.7319,6.7319,6.5744,6.6532,195900.0],["1994-03-18",6.6532,6.6532,6.5351,6.6138,285700.0],["1994-03-21",6.6138,6.6138,6.5744,6.5744,38900.0],["1994-03-22",6.5744,6.5744,6.5351,6.5351,78400.0],["1994-03-23",6.5351,6.7713,6.5351,6.6925,209200.0],["1994-03-24",6.6532,6.6532,6.6138,6.6138,155000.0],["1994-03-25",6.6138,6.6532,6.6138,6.6138,91500.0],["1994-03-28",6.6138,6.6532,6.5744,6.6532,111200.0],["1994-03-29",6.6532,6.6532,6.4957,6.4957,101200.0],["1994-03-30",6.4957,6.5351,6.417,6.4563,105000.0],["1994-03-31",6.4563,6.4957,6.4563,6.4957,108300.0],["1994-04-04",6.417,6.417,6.2989,6.3382,42300.0],["1994-04-05",6.3776,6.5744,6.3776,6.5351,55600.0],["1994-04-06",6.5351,6.5744,6.5351,6.5744,31800.0],["1994-04-07",6.5744,6.6138,6.5351,6.5351,52000.0],["1994-04-08",6.5351,6.5351,6.4563,6.4563,24000.0],["1994-04-11",6.4563,6.4957,6.417,6.417,44400.0],["1994-04-12",6.417,6.4563,6.3776,6.4563,15100.0],["1994-04-13",6.4563,6.4563,6.417,6.417,30500.0],["1994-04-14",6.417,6.4563,6.417,6.417,38800.0],["1994-04-15",6.417,6.4563,6.3382,6.3382,12200.0],["1994-04-18",6.3382,6.417,6.3382,6.3382,39800.0],["1994-04-19",6.3776,6.417,6.3776,6.3776,24500.0],["1994-04-20",6.3776,6.3776,6.3382,6.3776,72000.0],["1994-04-21",6.3776,6.417,6.3776,6.3776,15000.0],["1994-04-22",6.3776,6.4563,6.3382,6.4563,20700.0],["1994-04-25",6.4563,6.4563,6.3776,6.3776,27300.0],["1994-04-26",6.417,6.4563,6.417,6.4563,64000.0],["1994-04-28",6.4563,6.5351,6.4563,6.4957,27100.0],["1994-04-29",6.4957,6.4957,6.4563,6.4563,5500.0],["1994-05-02",6.4563,6.4957,6.4563,6.4957,11700.0],["1994-05-03",6.4957,6.4957,6.417,6.4563,29000.0],["1994-05-04",6.4563,6.4563,6.3776,6.3776,39600.0],["1994-05-05",6.3776,6.417,6.3382,6.417,7600.0],["1994-05-06",6.417,6.417,6.2989,6.3382,13600.0],["1994-05-09",6.3382,6.3776,6.3382,6.3776,3700.0],["1994-05-10",6.3776,6.3776,6.3382,6.3776,75100.0],["1994-05-11",6.3776,6.417,6.3382,6.3776,81400.0],["1994-05-12",6.3776,6.417,6.3776,6.3776,7100.0],["1994-05-13",6.3776,6.417,6.3776,6.3776,14500.0],["1994-05-16",6.3776,6.417,6.3382,6.3776,12600.0],["1994-05-17",6.3776,6.417,6.3382,6.3382,13400.0],["1994-05-18",6.3382,6.417,6.3382,6.417,6700.0],["1994-05-19",6.417,6.4563,6.417,6.4563,36500.0],["1994-05-20",6.4563,6.5351,6.4563,6.4563,26800.0],["1994-05-23",6.4957,6.6138,6.4957,6.6138,36200.0],["1994-05-24",6.6138,6.7319,6.5744,6.7319,116200.0],["1994-05-25",6.8106,6.8894,6.8106,6.85,283300.0],["1994-05-26",6.8106,6.8106,6.7713,6.7713,50200.0],["1994-05-27",6.7713,6.8106,6.7319,6.7319,10000.0],["1994-05-31",6.7319,6.7713,6.7319,6.7713,41400.0],["1994-06-01",6.7713,6.8894,6.7713,6.85,166300.0],["1994-06-02",6.85,6.8894,6.85,6.85,243600.0],["1994-06-03",6.85,6.8894,6.85,6.85,42400.0],["1994-06-06",6.8894,7.165,6.8894,7.1256,87200.0],["1994-06-07",7.1256,7.1256,6.8894,6.8894,19700.0],["1994-06-08",6.8894,6.9681,6.85,6.8894,16100.0],["1994-06-09",6.8894,6.9288,6.8894,6.9288,25000.0],["1994-06-10",6.9288,6.9681,6.9288,6.9288,23900.0],["1994-06-13",6.9288,6.9288,6.8894,6.9288,72800.0],["1994-06-14",6.9287,7.0075,6.9287,6.9681,38700.0],["1994-06-15",6.9681,7.0075,6.85,6.9288,74700.0],["1994-06-16",6.9287,6.9287,6.85,6.8894,15200.0],["1994-06-17",6.8894,6.8894,6.7319,6.7319,12700.0],["1994-06-20",6.7319,6.7319,6.5351,6.6138,31300.0],["1994-06-21",6.6138,6.6138,6.5351,6.6138,9800.0],["1994-06-22",6.6138,6.6925,6.6138,6.6925,13200.0],["1994-06-23",6.6925,6.6925,6.5351,6.5351,35400.0],["1994-06-24",6.5351,6.7319,6.5351,6.7319,19400.0],["1994-06-27",6.6925,6.6925,6.5351,6.5351,58300.0],["1994-06-28",6.5351,6.6138,6.4563,6.4957,14500.0],["1994-06-29",6.4957,6.5351,6.417,6.4563,37700.0],["1994-06-30",6.4563,6.4563,6.3776,6.4563,103200.0],["1994-07-01",6.4563,6.7713,6.4563,6.6925,36800.0],["1994-07-05",6.7319,6.9287,6.7319,6.8106,66800.0],["1994-07-06",6.8106,6.8894,6.7713,6.85,26500.0],["1994-07-07",6.8106,6.8106,6.7319,6.7713,53900.0],["1994-07-08",6.7713,6.8106,6.7713,6.8106,13200.0],["1994-07-11",6.8106,6.9681,6.8106,6.85,84800.0],["1994-07-12",6.85,6.9287,6.6532,6.6925,22700.0],["1994-07-13",6.6925,6.7713,6.6925,6.7319,32700.0],["1994-07-14",6.7319,6.85,6.6925,6.8106,32400.0],["1994-07-15",6.8106,6.8106,6.7713,6.8106,27200.0],["1994-07-18",6.8106,6.8106,6.7713,6.7713,3200.0],["1994-07-19",6.7713,6.7713,6.6925,6.6925,35000.0],["1994-07-20",6.7713,6.8106,6.7713,6.8106,42900.0],["1994-07-21",6.8106,6.8894,6.7713,6.8894,24800.0],["1994-07-22",6.8894,6.8894,6.6532,6.6532,42000.0],["1994-07-25",6.6532,6.6925,6.4563,6.4563,11200.0],["1994-07-26",6.4563,6.4563,6.3382,6.4563,49300.0],["1994-07-27",6.4563,6.5351,6.417,6.4563,9100.0],["1994-07-28",6.4563,6.5351,6.417,6.4563,7200.0],["1994-07-29",6.4563,6.4563,6.417,6.4563,25200.0],["1994-08-01",6.4563,6.5351,6.4563,6.5351,9000.0],["1994-08-02",6.6138,6.7713,6.6138,6.7713,4700.0],["1994-08-03",6.7713,6.8894,6.7713,6.8894,10600.0],["1994-08-04",6.8894,6.9287,6.7713,6.7713,12600.0],["1994-08-05",6.6925,6.6925,6.6532,6.6532,47100.0],["1994-08-08",6.6532,6.6925,6.6138,6.6138,9100.0],["1994-08-09",6.6138,6.6925,6.6138,6.6138,7300.0],["1994-08-10",6.6532,6.6925,6.6532,6.6532,16300.0],["1994-08-11",6.6532,6.6925,6.5744,6.6532,21500.0],["1994-08-12",6.6532,6.7319,6.6138,6.6925,4200.0],["1994-08-15",6.6925,6.6925,6.6138,6.6138,11600.0],["1994-08-16",6.6138,6.6138,6.4957,6.4957,29100.0],["1994-08-17",6.4957,6.5351,6.4563,6.4563,33500.0],["1994-08-18",6.4563,6.4957,6.3382,6.3776,9500.0],["1994-08-19",6.417,6.4957,6.417,6.4957,22200.0],["1994-08-22",6.4957,6.4957,6.4563,6.4563,5600.0],["1994-08-23",6.4563,6.4957,6.3776,6.3776,107800.0],["1994-08-24",6.3776,6.417,6.2989,6.2989,50500.0],["1994-08-25",6.2989,6.3382,6.2201,6.2595,59300.0],["1994-08-26",6.2595,6.3382,6.2595,6.2989,135800.0],["1994-08-29",6.3382,6.417,6.3382,6.3382,29100.0],["1994-08-30",6.3776,6.417,6.3776,6.417,4400.0],["1994-08-31",6.417,6.417,6.3382,6.417,11800.0],["1994-09-01",6.417,6.5351,6.3776,6.5351,23300.0],["1994-09-02",6.5744,6.6925,6.5744,6.6138,8600.0],["1994-09-06",6.6138,6.6138,6.5351,6.6138,3000.0],["1994-09-07",6.5744,6.5744,6.5351,6.5744,8000.0],["1994-09-08",6.5744,6.5744,6.5351,6.5744,5200.0],["1994-09-09",6.5744,6.6138,6.5351,6.5351,23800.0],["1994-09-12",6.5351,6.5351,6.5351,6.5351,1000.0],["1994-09-13",6.5351,6.6925,6.5351,6.5744,62600.0],["1994-09-14",6.5744,6.5744,6.4957,6.4957,2900.0],["1994-09-15",6.4957,6.6925,6.4957,6.6925,4600.0],["1994-09-16",6.6925,6.6925,6.5744,6.5744,16500.0],["1994-09-19",6.6138,6.7319,6.6138,6.6925,24700.0],["1994-09-20",6.6925,6.6925,6.6532,6.6532,33500.0],["1994-09-21",6.6532,6.6532,6.6138,6.6138,32200.0],["1994-09-22",6.6138,6.6138,6.5351,6.5744,52900.0],["1994-09-23",6.5744,6.5744,6.3776,6.3776,46100.0],["1994-09-26",6.417,6.4563,6.417,6.417,30900.0],["1994-09-27",6.417,6.6138,6.417,6.4563,57100.0],["1994-09-28",6.4563,6.5351,6.4563,6.4957,34700.0],["1994-09-29",6.5351,6.6925,6.5351,6.6925,20200.0],["1994-09-30",6.6925,6.6925,6.6138,6.6925,38800.0],["1994-10-03",6.6532,6.6532,6.5744,6.6138,5800.0],["1994-10-04",6.6138,6.6532,6.5351,6.5744,19000.0],["1994-10-05",6.5744,6.5744,6.4957,6.5351,61100.0],["1994-10-06",6.5351,6.5351,6.4957,6.4957,5100.0],["1994-10-07",6.5351,6.6532,6.5351,6.6138,9300.0],["1994-10-10",6.6138,6.6138,6.5351,6.5351,16300.0],["1994-10-11",6.5351,6.6138,6.5351,6.5744,9300.0],["1994-10-12",6.5744,6.5744,6.5351,6.5744,5300.0],["1994-10-13",6.5744,6.6138,6.5351,6.5351,113500.0],["1994-10-14",6.5351,6.5351,6.3776,6.3776,21100.0],["1994-10-17",6.3776,6.417,6.2989,6.417,96600.0],["1994-10-18",6.417,6.417,6.3776,6.417,9400.0],["1994-10-19",6.417,6.417,6.3776,6.417,61200.0],["1994-10-20",6.417,6.417,6.3382,6.3776,36600.0],["1994-10-21",6.3776,6.3776,6.3382,6.3776,3300.0],["1994-10-24",6.3776,6.417,6.2989,6.2989,21500.0],["1994-10-25",6.2989,6.417,6.2989,6.417,40100.0],["1994-10-26",6.417,6.417,6.3776,6.3776,29800.0],["1994-10-27",6.3776,6.3776,6.3382,6.3382,900.0],["1994-10-28",6.3382,6.3776,6.2595,6.2595,1000.0],["1994-10-31",6.2595,6.2595,6.1414,6.1414,129000.0],["1994-11-01",6.1414,6.1414,6.102,6.102,4900.0],["1994-11-02",6.102,6.102,5.9052,5.9052,14200.0],["1994-11-03",5.9052,5.9052,5.7477,5.7477,20800.0],["1994-11-04",5.7477,5.7871,5.669,5.7871,46900.0],["1994-11-07",5.8658,5.9446,5.8658,5.8658,29900.0],["1994-11-08",5.8658,5.9052,5.7871,5.7871,26400.0],["1994-11-09",5.8265,5.8265,5.7871,5.7871,3500.0],["1994-11-10",5.7871,5.8265,5.7871,5.7871,4700.0],["1994-11-11",5.7871,5.8264,5.7871,5.8264,7900.0],["1994-11-14",5.8264,5.8264,5.8264,5.8264,500.0],["1994-11-15",5.8265,5.8265,5.7477,5.7871,16200.0],["1994-11-16",5.7477,5.7871,5.7477,5.7871,15800.0],["1994-11-17",5.7871,5.7871,5.7871,5.7871,500.0],["1994-11-18",5.7477,5.7871,5.7477,5.7477,3400.0],["1994-11-21",5.7871,5.8264,5.7477,5.7477,12500.0],["1994-11-22",5.7477,5.7477,5.669,5.669,46700.0],["1994-11-23",5.669,5.669,5.669,5.669,5500.0],["1994-11-25",5.669,5.7083,5.669,5.7083,400.0],["1994-11-28",5.7083,5.7083,5.669,5.669,10600.0],["1994-11-29",5.669,5.669,5.5902,5.5902,26200.0],["1994-11-30",5.669,5.669,5.669,5.669,6900.0],["1994-12-01",5.669,5.7083,5.669,5.7083,27200.0],["1994-12-02",5.7083,5.7477,5.669,5.669,76000.0],["1994-12-05",5.669,5.7871,5.6296,5.669,67100.0],["1994-12-06",5.669,5.669,5.5902,5.5902,111500.0],["1994-12-07",5.5902,5.669,5.5902,5.6296,11000.0],["1994-12-08",5.669,5.669,5.6296,5.669,17800.0],["1994-12-09",5.6296,5.669,5.5902,5.5902,12600.0],["1994-12-12",5.5902,5.7083,5.5902,5.7083,26600.0],["1994-12-13",5.7083,5.7477,5.669,5.7477,10400.0],["1994-12-14",5.7477,5.9052,5.7083,5.9052,9000.0],["1994-12-15",5.9446,5.9446,5.8658,5.9446,34500.0],["1994-12-16",6.0233,6.2989,6.0233,6.2989,53100.0],["1994-12-19",6.2989,6.6138,6.2989,6.6138,16100.0],["1994-12-20",6.6138,6.6138,6.4563,6.5351,47900.0],["1994-12-21",6.5744,6.5744,6.5351,6.5351,5300.0],["1994-12-22",6.4957,6.4957,6.3382,6.3382,11500.0],["1994-12-23",6.3382,6.3382,6.3382,6.3382,2900.0],["1994-12-27",6.3776,6.417,6.2989,6.2989,6000.0],["1994-12-28",6.3382,6.3382,6.3382,6.3382,500.0],["1994-12-29",6.3382,6.3382,6.2989,6.3382,1200.0],["1994-12-30",6.2989,6.3382,6.2989,6.3382,8300.0],["1995-01-03",6.3382,6.3382,6.2989,6.2989,17900.0],["1995-01-04",6.3382,6.3382,6.2989,6.3382,2700.0],["1995-01-05",6.2989,6.4957,6.2989,6.4957,25000.0],["1995-01-06",6.4563,6.4563,6.3776,6.3776,2900.0],["1995-01-09",6.3776,6.4563,6.3776,6.4563,17700.0],["1995-01-10",6.4563,6.4957,6.4563,6.4563,11800.0],["1995-01-11",6.5351,6.5744,6.417,6.417,38500.0],["1995-01-12",6.417,6.417,6.417,6.417,5700.0],["1995-01-13",6.417,6.417,6.3776,6.3776,10200.0],["1995-01-16",6.3776,6.417,6.3776,6.417,15200.0],["1995-01-17",6.417,6.417,6.3382,6.3382,33100.0],["1995-01-18",6.3382,6.3382,6.1808,6.2595,25300.0],["1995-01-19",6.2989,6.3382,6.2989,6.3382,13400.0],["1995-01-20",6.2989,6.2989,6.2989,6.2989,600.0],["1995-01-23",6.2201,6.2201,6.2201,6.2201,1800.0],["1995-01-24",6.2201,6.2595,6.1808,6.1808,8500.0],["1995-01-25",6.1808,6.1808,6.0233,6.1808,9500.0],["1995-01-26",6.1414,6.1808,6.1414,6.1414,14000.0],["1995-01-27",6.1808,6.1808,6.102,6.102,2400.0],["1995-01-30",6.1414,6.2201,6.1414,6.2201,6700.0],["1995-01-31",6.2595,6.2595,6.2595,6.2595,15300.0],["1995-02-01",6.2595,6.2989,6.2595,6.2989,3500.0],["1995-02-02",6.2989,6.3382,6.2989,6.2989,2900.0],["1995-02-03",6.2595,6.2989,6.2201,6.2201,55700.0],["1995-02-06",6.2201,6.2595,6.2201,6.2595,600.0],["1995-02-07",6.2201,6.2595,6.2201,6.2201,800.0],["1995-02-08",6.1808,6.1808,6.1414,6.1808,95200.0],["1995-02-09",6.2201,6.2595,6.1414,6.1414,2000.0],["1995-02-10",6.2201,6.2201,6.2201,6.2201,400.0],["1995-02-13",6.2201,6.2201,6.0627,6.1414,2900.0],["1995-02-14",6.102,6.1414,6.0627,6.1414,13200.0],["1995-02-15",6.1414,6.1414,6.102,6.1414,89200.0],["1995-02-16",6.102,6.102,6.0627,6.0627,2100.0],["1995-02-17",6.0233,6.0233,6.0233,6.0233,21900.0],["1995-02-21",6.0627,6.0627,5.9839,6.0627,34000.0],["1995-02-22",6.0233,6.0233,5.9839,5.9839,700.0],["1995-02-23",5.9446,5.9446,5.9052,5.9052,8400.0],["1995-02-24",5.9052,5.9052,5.8264,5.8264,35300.0],["1995-02-27",5.8264,5.9052,5.8264,5.9052,25800.0],["1995-02-28",5.8264,5.9446,5.8264,5.9446,122200.0],["1995-03-01",5.9446,5.9839,5.9446,5.9839,40400.0],["1995-03-02",6.0233,6.0627,6.0233,6.0627,16500.0],["1995-03-03",6.0627,6.0627,6.0233,6.0233,61000.0],["1995-03-06",5.9839,6.0233,5.9839,6.0233,27800.0],["1995-03-07",5.9839,6.0233,5.9839,6.0233,5600.0],["1995-03-08",6.0233,6.0233,5.9839,5.9839,25600.0],["1995-03-09",5.9839,5.9839,5.9446,5.9446,39500.0],["1995-03-10",5.9839,6.0233,5.9445,6.0233,7400.0],["1995-03-13",5.9839,5.9839,5.9446,5.9446,32900.0],["1995-03-14",5.9446,5.9839,5.9446,5.9839,7300.0],["1995-03-15",5.9839,5.9839,5.9839,5.9839,1200.0],["1995-03-16",5.9446,5.9446,5.8658,5.9052,25100.0],["1995-03-17",5.8658,5.8658,5.8264,5.8264,13900.0],["1995-03-20",5.8264,5.8264,5.8264,5.8264,27300.0],["1995-03-21",5.8264,5.8264,5.7871,5.8264,16900.0],["1995-03-22",5.8658,5.9446,5.8658,5.9052,51500.0],["1995-03-23",5.9052,5.9839,5.9052,5.9839,14900.0],["1995-03-24",5.9839,6.0627,5.9839,6.0627,7400.0],["1995-03-27",5.9839,6.0627,5.9839,5.9839,34700.0],["1995-03-28",5.9839,6.0233,5.9839,6.0233,11200.0],["1995-03-29",5.9839,5.9839,5.9446,5.9446,30100.0],["1995-03-30",5.9839,5.9839,5.9052,5.9052,5000.0],["1995-03-31",5.8265,5.8265,5.669,5.7871,48200.0],["1995-04-03",5.7477,5.7477,5.7477,5.7477,7100.0],["1995-04-04",5.7477,5.8264,5.7477,5.8264,34800.0],["1995-04-05",5.8265,5.8265,5.7871,5.7871,8500.0],["1995-04-06",5.7871,5.7871,5.7871,5.7871,0.0],["1995-04-07",5.8265,5.8265,5.7871,5.7871,5200.0],["1995-04-10",5.7871,5.7871,5.7083,5.7871,7100.0],["1995-04-11",5.7871,5.7871,5.7083,5.7477,21700.0],["1995-04-12",5.7083,5.7477,5.7083,5.7477,700.0],["1995-04-13",5.669,5.7083,5.669,5.669,2000.0],["1995-04-17",5.6296,5.7083,5.6296,5.7083,98800.0],["1995-04-18",5.669,5.7083,5.669,5.669,6100.0],["1995-04-19",5.669,5.669,5.4721,5.5902,160400.0],["1995-04-20",5.5509,5.5509,5.3934,5.4721,32300.0],["1995-04-21",5.4328,5.5902,5.3934,5.5902,27700.0],["1995-04-24",5.5902,5.5902,5.4328,5.4721,19500.0],["1995-04-25",5.4328,5.4721,5.2753,5.354,221300.0],["1995-04-26",5.354,5.3934,5.3147,5.3934,268800.0],["1995-04-27",5.4328,5.5902,5.4328,5.5902,93600.0],["1995-04-28",5.6296,5.669,5.5902,5.669,9400.0],["1995-05-01",5.6296,5.669,5.5509,5.6296,3700.0],["1995-05-02",5.6296,5.669,5.5902,5.5902,31400.0],["1995-05-03",5.6296,5.669,5.6296,5.669,23900.0],["1995-05-04",5.669,5.669,5.4328,5.6296,18000.0],["1995-05-05",5.6296,5.7083,5.5115,5.669,114500.0],["1995-05-08",5.669,5.8264,5.669,5.8264,35300.0],["1995-05-09",5.8658,6.102,5.8658,6.0627,177600.0],["1995-05-10",6.102,6.102,6.0233,6.0233,31000.0],["1995-05-11",6.102,6.102,6.0233,6.0627,109700.0],["1995-05-12",6.0627,6.0627,6.0627,6.0627,34000.0],["1995-05-15",6.0627,6.0627,5.8264,5.8658,23200.0],["1995-05-16",5.8264,5.9052,5.8264,5.8658,67400.0],["1995-05-17",5.9446,5.9839,5.9052,5.9839,4200.0],["1995-05-18",5.9839,5.9839,5.9052,5.9052,42100.0],["1995-05-19",5.9052,5.9052,5.7477,5.7477,274700.0],["1995-05-22",5.7477,5.7871,5.7083,5.7083,47000.0],["1995-05-23",5.7477,5.7477,5.5902,5.5902,322200.0],["1995-05-24",5.6296,5.6296,5.4721,5.5115,589400.0],["1995-05-25",5.5902,5.5902,5.4721,5.5509,73000.0],["1995-05-26",5.5509,5.5902,5.5509,5.5902,17900.0],["1995-05-30",5.5509,5.5902,5.5115,5.5902,61200.0],["1995-05-31",5.6296,5.7477,5.5902,5.7477,102800.0],["1995-06-01",5.7477,5.7477,5.7477,5.7477,50000.0],["1995-06-02",5.7871,5.9839,5.7871,5.9839,77500.0],["1995-06-05",5.9839,6.0233,5.9839,6.0233,6300.0],["1995-06-06",6.0233,6.102,6.0233,6.102,18400.0],["1995-06-07",6.102,6.2201,6.102,6.1808,32300.0],["1995-06-08",6.1808,6.2201,6.1808,6.2201,7000.0],["1995-06-09",6.1808,6.1808,6.1414,6.1414,34000.0],["1995-06-12",6.1414,6.1808,6.1414,6.1808,24900.0],["1995-06-13",6.1808,6.1808,6.1808,6.1808,11100.0],["1995-06-14",6.1808,6.1808,6.1414,6.1808,18700.0],["1995-06-15",6.1808,6.1808,6.1414,6.1808,132600.0],["1995-06-16",6.2595,6.2989,6.1808,6.1808,15700.0],["1995-06-19",6.1808,6.2595,6.1808,6.2595,6600.0],["1995-06-20",6.2595,6.2989,6.1808,6.2989,19600.0],["1995-06-21",6.2989,6.2989,6.1808,6.1808,35200.0],["1995-06-22",6.2201,6.2989,6.1808,6.2595,9600.0],["1995-06-23",6.2595,6.2595,6.2201,6.2201,32700.0],["1995-06-26",6.1808,6.2201,6.1808,6.2201,33000.0],["1995-06-27",6.2201,6.2201,6.1808,6.1808,14900.0],["1995-06-28",6.102,6.1414,6.102,6.1414,70800.0],["1995-06-29",6.102,6.1414,6.102,6.102,35000.0],["1995-06-30",6.102,6.1414,6.102,6.1414,121600.0],["1995-07-03",6.1414,6.1808,6.0627,6.0627,21600.0],["1995-07-05",6.1414,6.2201,6.1414,6.2201,70700.0],["1995-07-06",6.2201,6.2595,6.0627,6.1414,65000.0],["1995-07-07",6.102,6.1808,6.102,6.1808,46000.0],["1995-07-10",6.2201,6.2595,6.1808,6.2595,32600.0],["1995-07-11",6.2595,6.2595,6.2201,6.2595,31800.0],["1995-07-12",6.2595,6.2595,6.2595,6.2595,27900.0],["1995-07-13",6.2201,6.2595,6.2201,6.2595,7700.0],["1995-07-14",6.2595,6.2595,6.2201,6.2595,9500.0],["1995-07-17",6.2201,6.2595,6.2201,6.2595,32200.0],["1995-07-18",6.2201,6.2595,6.1808,6.2595,66000.0],["1995-07-19",6.2595,6.2595,6.2201,6.2595,45400.0],["1995-07-20",6.2595,6.2595,6.1808,6.1808,29300.0],["1995-07-21",6.1808,6.2201,6.1808,6.1808,28200.0],["1995-07-24",6.1414,6.1808,6.1414,6.1808,23200.0],["1995-07-25",6.1808,6.1808,6.1414,6.1414,46300.0],["1995-07-26",6.1414,6.1808,6.1414,6.1808,28800.0],["1995-07-27",6.2201,6.2595,6.1808,6.2595,14300.0],["1995-07-28",6.2595,6.2595,6.2201,6.2201,42800.0],["1995-07-31",6.2595,6.2595,6.2201,6.2595,23300.0],["1995-08-01",6.2595,6.2989,6.2595,6.2595,2600.0],["1995-08-02",6.2595,6.2989,6.2595,6.2989,28200.0],["1995-08-03",6.2989,6.3382,6.2595,6.3382,16200.0],["1995-08-04",6.2595,6.2595,6.1808,6.2201,164300.0],["1995-08-07",6.2201,6.2201,6.1414,6.1414,90300.0],["1995-08-08",6.1808,6.1808,6.0233,6.0233,76700.0],["1995-08-09",6.102,6.102,6.0233,6.102,38200.0],["1995-08-10",6.102,6.1414,6.102,6.102,26400.0],["1995-08-11",6.102,6.102,6.0233,6.0233,62700.0],["1995-08-14",6.0233,6.0627,6.0233,6.0627,5900.0],["1995-08-15",6.0233,6.1414,6.0233,6.1414,22200.0],["1995-08-16",6.0627,6.102,6.0233,6.102,5700.0],["1995-08-17",6.1414,6.2595,6.1414,6.2595,11900.0],["1995-08-18",6.2595,6.3776,6.2201,6.3382,26400.0],["1995-08-21",6.3776,6.3776,6.2201,6.2595,10600.0],["1995-08-22",6.2989,6.2989,6.2989,6.2989,10200.0],["1995-08-23",6.2989,6.3382,6.2595,6.2595,13100.0],["1995-08-24",6.2989,6.3382,6.2989,6.2989,48200.0],["1995-08-25",6.3382,6.3382,6.2201,6.2595,45400.0],["1995-08-28",6.2989,6.3382,6.2595,6.2989,23200.0],["1995-08-29",6.3776,6.3776,6.3776,6.3776,8200.0],["1995-08-30",6.3776,6.4563,6.3776,6.417,10600.0],["1995-08-31",6.4563,6.5744,6.417,6.5744,13600.0],["1995-09-01",6.5744,6.7319,6.5351,6.7319,16700.0],["1995-09-05",6.6925,6.7713,6.6925,6.7319,12800.0],["1995-09-06",6.7713,6.8106,6.6925,6.7319,5200.0],["1995-09-07",6.6532,6.7319,6.6532,6.6925,19800.0],["1995-09-08",6.7319,6.7713,6.6925,6.6925,13100.0],["1995-09-11",6.6925,6.6925,6.5744,6.5744,59800.0],["1995-09-12",6.6138,6.6532,6.5744,6.6532,30200.0],["1995-09-13",6.6532,6.7319,6.6532,6.7319,10500.0],["1995-09-14",6.7319,6.7713,6.7319,6.7713,130200.0],["1995-09-15",6.7713,6.85,6.7713,6.85,10200.0],["1995-09-18",6.7713,6.7713,6.7713,6.7713,4700.0],["1995-09-19",6.7713,6.7713,6.7713,6.7713,32900.0],["1995-09-20",6.7713,6.7713,6.6532,6.6532,17600.0],["1995-09-21",6.7713,6.7713,6.6925,6.7713,58700.0],["1995-09-22",6.6925,6.6925,6.6532,6.6532,2300.0],["1995-09-25",6.6925,6.7319,6.6925,6.6925,29400.0],["1995-09-26",6.7319,6.7319,6.6532,6.7319,20100.0],["1995-09-27",6.6138,6.6925,6.6138,6.6532,25400.0],["1995-09-28",6.6925,6.6925,6.6925,6.6925,13200.0],["1995-09-29",6.6925,6.7713,6.6532,6.7319,118200.0],["1995-10-02",6.7713,6.8106,6.7713,6.7713,3000.0],["1995-10-03",6.7713,6.7713,6.6138,6.6138,82700.0],["1995-10-04",6.6532,6.6532,6.5351,6.5351,117100.0],["1995-10-05",6.5351,6.5744,6.5351,6.5744,11600.0],["1995-10-06",6.5744,6.5744,6.5351,6.5744,7800.0],["1995-10-09",6.5744,6.5744,6.5744,6.5744,2200.0],["1995-10-10",6.5744,6.5744,6.4957,6.5744,9100.0],["1995-10-11",6.5744,6.6138,6.5744,6.6138,114300.0],["1995-10-12",6.6138,6.6138,6.6138,6.6138,19400.0],["1995-10-13",6.6138,6.6138,6.5351,6.5351,33500.0],["1995-10-16",6.5744,6.6138,6.5744,6.6138,24800.0],["1995-10-17",6.6138,6.6138,6.5744,6.5744,4200.0],["1995-10-18",6.6138,6.6138,6.5744,6.6138,44900.0],["1995-10-19",6.5351,6.5744,6.5351,6.5351,9700.0],["1995-10-20",6.5351,6.6138,6.5351,6.6138,32700.0],["1995-10-23",6.5744,6.5744,6.5351,6.5351,52400.0],["1995-10-24",6.5351,6.5351,6.4957,6.5351,9500.0],["1995-10-25",6.4957,6.5351,6.4957,6.4957,6300.0],["1995-10-26",6.4957,6.5351,6.4957,6.4957,14400.0],["1995-10-27",6.4957,6.5351,6.4957,6.5351,9400.0],["1995-10-30",6.5351,6.5351,6.4563,6.4563,34500.0],["1995-10-31",6.4957,6.5351,6.4563,6.4957,16100.0],["1995-11-01",6.4957,6.4957,6.3382,6.3382,63200.0],["1995-11-02",6.3382,6.3776,6.2595,6.3776,57100.0],["1995-11-03",6.3776,6.417,6.3382,6.3382,18300.0],["1995-11-06",6.3382,6.4563,6.3382,6.4563,2100.0],["1995-11-07",6.4563,6.4563,6.417,6.417,3700.0],["1995-11-08",6.417,6.4563,6.417,6.417,27200.0],["1995-11-09",6.417,6.417,6.3776,6.417,12800.0],["1995-11-10",6.417,6.417,6.2989,6.2989,35700.0],["1995-11-13",6.3382,6.3776,6.3382,6.3776,30200.0],["1995-11-14",6.4563,6.5744,6.4563,6.5744,193000.0],["1995-11-15",6.6138,6.6925,6.6138,6.6925,11200.0],["1995-11-16",6.7319,6.7319,6.6532,6.7319,15300.0],["1995-11-17",6.6925,6.6925,6.6925,6.6925,4800.0],["1995-11-20",6.7319,6.85,6.6925,6.85,90400.0],["1995-11-21",6.85,6.85,6.8106,6.85,53900.0],["1995-11-22",6.8894,6.8894,6.85,6.85,23400.0],["1995-11-24",6.8894,6.8894,6.85,6.8894,8000.0],["1995-11-27",6.8894,6.8894,6.8106,6.8106,14700.0],["1995-11-28",6.85,6.8894,6.85,6.8894,44500.0],["1995-11-29",6.9287,6.9287,6.8894,6.8894,45100.0],["1995-11-30",6.8894,6.8894,6.85,6.85,4400.0],["1995-12-01",6.8894,6.9288,6.8894,6.9288,30300.0],["1995-12-04",6.9287,6.9681,6.9287,6.9681,6800.0],["1995-12-05",6.9681,7.0075,6.9681,7.0075,45900.0],["1995-12-06",7.0075,7.3224,6.9681,7.3224,32600.0],["1995-12-07",7.4012,7.5586,7.3224,7.4405,82400.0],["1995-12-08",7.4012,7.4012,7.2043,7.2437,54600.0],["1995-12-11",7.165,7.2437,7.165,7.165,25500.0],["1995-12-12",7.2437,7.2437,7.1256,7.1256,33800.0],["1995-12-13",7.1256,7.2437,7.1256,7.2437,37000.0],["1995-12-14",7.2437,7.2437,7.2043,7.2437,53400.0],["1995-12-15",7.2437,7.2437,7.165,7.165,24300.0],["1995-12-18",7.2437,7.2437,7.2043,7.2043,55900.0],["1995-12-19",7.2437,7.2437,7.165,7.2437,14700.0],["1995-12-20",7.2437,7.4012,7.2437,7.4012,25800.0],["1995-12-21",7.4012,7.4405,7.4012,7.4405,14600.0],["1995-12-22",7.4799,7.4799,7.4405,7.4799,13700.0],["1995-12-26",7.4799,7.598,7.4799,7.598,29200.0],["1995-12-27",7.4405,7.5193,7.4405,7.5193,22300.0],["1995-12-28",7.5586,7.6767,7.5586,7.6767,63300.0],["1995-12-29",7.7161,7.7161,7.5586,7.6374,15900.0],["1996-01-02",7.6374,7.6767,7.5586,7.6767,26400.0],["1996-01-03",7.6374,7.6374,7.5193,7.5193,8100.0],["1996-01-04",7.5586,7.5586,7.3618,7.3618,132300.0],["1996-01-05",7.3618,7.3618,7.3224,7.3224,26600.0],["1996-01-08",7.3618,7.3618,7.3224,7.3618,2900.0],["1996-01-09",7.4012,7.4012,7.2831,7.4012,68500.0],["1996-01-10",7.4012,7.4012,7.2831,7.2831,68000.0],["1996-01-11",7.2831,7.3224,7.2831,7.3224,45300.0],["1996-01-12",7.2831,7.3618,7.2831,7.3618,18700.0],["1996-01-15",7.3618,7.4799,7.3224,7.3224,17100.0],["1996-01-16",7.4012,7.5586,7.4012,7.5586,47900.0],["1996-01-17",7.5193,7.5193,7.4012,7.4799,28700.0],["1996-01-18",7.4799,7.4799,7.4012,7.4405,31000.0],["1996-01-19",7.4012,7.5586,7.4012,7.4799,28800.0],["1996-01-22",7.4799,7.4799,7.4012,7.4405,9500.0],["1996-01-23",7.4405,7.4799,7.4405,7.4405,13900.0],["1996-01-24",7.4799,7.4799,7.4405,7.4405,33600.0],["1996-01-25",7.4799,7.4799,7.4405,7.4405,53500.0],["1996-01-26",7.3618,7.3618,7.3224,7.3618,29100.0],["1996-01-29",7.4012,7.4012,7.3224,7.3224,8300.0],["1996-01-30",7.3618,7.4012,7.2831,7.3618,21000.0],["1996-01-31",7.3618,7.5193,7.3618,7.5193,39500.0],["1996-02-01",7.4012,7.4012,7.3618,7.4012,49000.0],["1996-02-02",7.4012,7.4012,7.2831,7.3224,42700.0],["1996-02-05",7.3224,7.4012,7.3224,7.3618,20500.0],["1996-02-06",7.4012,7.4012,7.2437,7.2831,17400.0],["1996-02-07",7.2831,7.3224,7.2437,7.3224,104000.0],["1996-02-08",7.3224,7.4012,7.2831,7.4012,21300.0],["1996-02-09",7.4012,7.4012,7.1256,7.2043,134100.0],["1996-02-12",7.2043,7.2437,7.2043,7.2437,67500.0],["1996-02-13",7.3224,7.3618,7.3224,7.3618,3600.0],["1996-02-14",7.3618,7.4405,7.3618,7.4012,19300.0],["1996-02-15",7.4405,7.5586,7.4405,7.5193,47800.0],["1996-02-16",7.5193,7.598,7.5193,7.5586,37300.0],["1996-02-20",7.5586,7.6374,7.5586,7.598,19900.0],["1996-02-21",7.598,7.6374,7.598,7.6374,25500.0],["1996-02-22",7.6374,7.6767,7.598,7.598,21100.0],["1996-02-23",7.6767,7.6767,7.5586,7.6374,7500.0],["1996-02-26",7.598,7.598,7.5586,7.598,11600.0],["1996-02-27",7.598,7.598,7.4799,7.4799,9400.0],["1996-02-28",7.5586,7.598,7.4405,7.5586,12600.0],["1996-02-29",7.598,7.598,7.2831,7.4012,20800.0],["1996-03-01",7.4012,7.4405,7.4012,7.4405,5600.0],["1996-03-04",7.7555,7.7555,7.7555,7.7555,0.0],["1996-03-05",7.7555,7.9917,7.6767,7.9917,84100.0],["1996-03-06",7.9917,7.9917,7.9523,7.9917,19000.0],["1996-03-07",7.9917,8.1492,7.9523,8.0311,75600.0],["1996-03-08",7.9523,7.9523,7.7555,7.8342,23900.0],["1996-03-11",7.8342,7.8736,7.7555,7.8736,25500.0],["1996-03-12",7.8342,7.8736,7.7161,7.7948,53200.0],["1996-03-13",7.7948,7.7948,7.7161,7.7948,11600.0],["1996-03-14",7.8736,7.8736,7.598,7.598,48000.0],["1996-03-15",7.598,7.7161,7.598,7.6767,15400.0],["1996-03-18",7.6374,7.7555,7.6374,7.7555,29200.0],["1996-03-19",7.7555,7.7948,7.7161,7.7555,17300.0],["1996-03-20",7.6374,7.7161,7.598,7.6374,31700.0],["1996-03-21",7.5586,7.6767,7.5586,7.598,26500.0],["1996-03-22",7.6374,7.6767,7.598,7.6374,25800.0],["1996-03-25",7.7161,7.7161,7.6767,7.7161,17100.0],["1996-03-26",7.6767,7.7161,7.6374,7.7161,13700.0],["1996-03-27",7.598,7.6767,7.598,7.6374,15600.0],["1996-03-28",7.6374,7.6767,7.598,7.6374,23800.0],["1996-03-29",7.6374,7.6767,7.598,7.598,14000.0],["1996-04-01",7.6374,7.6767,7.598,7.6767,42100.0],["1996-04-02",7.6374,7.6374,7.5193,7.5586,22600.0],["1996-04-03",7.4799,7.598,7.4405,7.598,45400.0],["1996-04-04",7.6374,7.6374,7.5586,7.5586,17200.0],["1996-04-08",7.598,7.598,7.4405,7.4799,10600.0],["1996-04-09",7.4799,7.4799,7.4405,7.4405,2500.0],["1996-04-10",7.4799,7.4799,7.3224,7.3224,5900.0],["1996-04-11",7.3224,7.3618,7.2437,7.3618,84900.0],["1996-04-12",7.3224,7.4012,7.3224,7.4012,43200.0],["1996-04-15",7.4012,7.4799,7.4012,7.4405,31800.0],["1996-04-16",7.4799,7.598,7.4799,7.5586,8800.0],["1996-04-17",7.598,7.6374,7.598,7.598,3800.0],["1996-04-18",7.6374,7.6374,7.5193,7.5586,22500.0],["1996-04-19",7.598,7.6374,7.5193,7.5193,21100.0],["1996-04-22",7.5586,7.598,7.5586,7.5586,3700.0],["1996-04-23",7.598,7.6374,7.598,7.6374,24300.0],["1996-04-24",7.6374,7.7161,7.6374,7.6767,38500.0],["1996-04-25",7.6767,7.7948,7.598,7.7948,63500.0],["1996-04-26",7.7161,7.8736,7.7161,7.8736,44000.0],["1996-04-29",7.8736,7.9917,7.8736,7.9129,124900.0],["1996-04-30",7.9129,7.9523,7.8736,7.9129,30400.0],["1996-05-01",7.8736,7.9917,7.8736,7.9917,11500.0],["1996-05-02",8.031,8.031,7.8736,7.8736,121100.0],["1996-05-03",7.8342,7.9129,7.8342,7.9129,5500.0],["1996-05-06",7.9917,7.9917,7.9129,7.9523,31600.0],["1996-05-07",7.9129,7.9917,7.9129,7.9129,32400.0],["1996-05-08",7.9129,7.9523,7.9129,7.9523,68100.0],["1996-05-09",7.9129,7.9523,7.8736,7.9129,33400.0],["1996-05-10",7.9523,8.0311,7.9129,7.9917,45700.0],["1996-05-13",8.031,8.0704,7.9917,8.0704,87800.0],["1996-05-14",8.031,8.0704,7.9523,7.9523,37300.0],["1996-05-15",7.9523,7.9917,7.9129,7.9129,9000.0],["1996-05-16",7.9523,7.9917,7.8736,7.8736,42700.0],["1996-05-17",7.9523,7.9523,7.8736,7.8736,23300.0],["1996-05-20",7.7948,8.031,7.7948,7.9523,21300.0],["1996-05-21",7.9129,7.9523,7.8736,7.9523,65600.0],["1996-05-22",7.9917,8.0311,7.9917,7.9917,42600.0],["1996-05-23",8.0311,8.0311,7.9523,8.0311,31700.0],["1996-05-24",8.031,8.0704,8.031,8.0704,5400.0],["1996-05-28",7.9917,8.1098,7.9917,8.1098,37700.0],["1996-05-29",8.1098,8.1098,8.0704,8.1098,21500.0],["1996-05-30",8.1098,8.1098,7.9917,8.0311,31600.0],["1996-05-31",8.031,8.0704,8.031,8.0704,8600.0],["1996-06-03",8.0704,8.0704,8.031,8.0704,7600.0],["1996-06-04",8.0704,8.0704,8.0311,8.0311,6800.0],["1996-06-05",8.0704,8.0704,8.031,8.0704,9000.0],["1996-06-06",8.031,8.0704,7.9917,8.0704,45800.0],["1996-06-07",8.0311,8.0311,7.9917,7.9917,65400.0],["1996-06-10",8.0311,8.0311,7.9917,8.0311,21500.0],["1996-06-11",8.0311,8.0311,7.9523,7.9917,110800.0],["1996-06-12",8.0311,8.0311,7.9129,7.9129,23300.0],["1996-06-13",7.9917,7.9917,7.8736,7.9129,11600.0],["1996-06-14",7.8736,8.0311,7.8736,8.0311,25200.0],["1996-06-17",8.031,8.0704,7.9523,8.0704,3600.0],["1996-06-18",8.0704,8.0704,8.0704,8.0704,3100.0],["1996-06-19",7.9917,8.0704,7.9523,7.9917,7400.0],["1996-06-20",7.9917,8.1098,7.9917,8.0704,27200.0],["1996-06-21",7.9917,8.1098,7.9917,8.1098,14400.0],["1996-06-24",8.0704,8.1885,8.0704,8.1885,15100.0],["1996-06-25",8.1885,8.1885,8.1098,8.1885,7500.0],["1996-06-26",8.0704,8.1885,8.0704,8.1885,8100.0],["1996-06-27",8.1885,8.1885,8.1098,8.1098,82400.0],["1996-06-28",8.1098,8.1885,8.1098,8.1492,47800.0],["1996-07-01",8.0704,8.1492,8.0704,8.1098,2400.0],["1996-07-02",8.0704,8.1492,8.0704,8.1492,11500.0],["1996-07-03",8.0704,8.1492,8.0311,8.1492,35900.0],["1996-07-05",8.1098,8.1492,8.1098,8.1492,2000.0],["1996-07-08",8.1098,8.1885,8.1098,8.1492,9600.0],["1996-07-09",8.1492,8.1492,8.1098,8.1492,13300.0],["1996-07-10",8.0704,8.0704,7.9523,7.9523,18500.0],["1996-07-11",7.9917,8.0311,7.9523,8.0311,24600.0],["1996-07-12",7.9917,8.0311,7.9523,7.9917,21600.0],["1996-07-15",7.913,7.9523,7.7555,7.7555,13500.0],["1996-07-16",7.7948,7.8342,7.7161,7.7948,30900.0],["1996-07-17",7.7948,7.8736,7.7555,7.8342,69400.0],["1996-07-18",7.8736,7.9523,7.8342,7.9523,55700.0],["1996-07-19",7.9917,8.1885,7.9917,8.1885,72200.0],["1996-07-22",8.1098,8.1492,8.1098,8.1098,71600.0],["1996-07-23",8.1098,8.1098,8.1098,8.1098,0.0],["1996-07-24",8.1098,8.1098,8.0704,8.0704,3500.0],["1996-07-25",8.0704,8.1492,8.0704,8.1492,7300.0],["1996-07-26",8.1492,8.1492,8.1098,8.1492,6900.0],["1996-07-29",8.0704,8.0704,7.9523,7.9523,60600.0],["1996-07-30",7.8736,7.9129,7.7948,7.7948,51100.0],["1996-07-31",7.7948,8.0311,7.7948,7.9917,1420000.0],["1996-08-01",7.9523,8.1098,7.9523,8.1098,195700.0],["1996-08-02",8.1098,8.3066,8.1098,8.2673,262400.0],["1996-08-05",8.1885,8.2279,8.1492,8.1885,255500.0],["1996-08-06",8.1885,8.2673,8.1492,8.2279,131700.0],["1996-08-07",8.2279,8.2673,8.1885,8.1885,52900.0],["1996-08-08",8.2279,8.2673,8.1885,8.1885,28700.0],["1996-08-09",8.2673,8.346,8.2279,8.346,56000.0],["1996-08-12",8.3854,8.4641,8.346,8.3854,82800.0],["1996-08-13",8.3854,8.4247,8.346,8.3854,31200.0],["1996-08-14",8.346,8.4247,8.346,8.4247,92400.0],["1996-08-15",8.4247,8.4247,8.346,8.3854,74700.0],["1996-08-16",8.4247,8.5428,8.4247,8.5428,50500.0],["1996-08-19",8.5428,8.6609,8.5428,8.5822,36100.0],["1996-08-20",8.5822,8.6216,8.5428,8.5428,34800.0],["1996-08-21",8.5035,8.5822,8.5035,8.5428,23800.0],["1996-08-22",8.5428,8.6609,8.5428,8.6609,44500.0],["1996-08-23",8.5428,8.6609,8.5428,8.6609,18400.0],["1996-08-26",8.6609,8.7003,8.5822,8.6216,20300.0],["1996-08-27",8.6609,8.7003,8.6216,8.7003,38100.0],["1996-08-28",8.6609,8.8184,8.6609,8.7397,41300.0],["1996-08-29",8.7397,8.8578,8.7003,8.8184,60700.0],["1996-08-30",8.8184,8.8578,8.7397,8.8184,44200.0],["1996-09-03",8.7397,8.8578,8.7003,8.8578,63700.0],["1996-09-04",8.8578,8.8971,8.779,8.8971,53000.0],["1996-09-05",8.8578,8.8578,8.779,8.779,59600.0],["1996-09-06",8.779,8.8578,8.779,8.8578,34000.0],["1996-09-09",8.8184,8.9365,8.779,8.9365,50800.0],["1996-09-10",8.8971,9.094,8.8971,9.094,44000.0],["1996-09-11",9.094,9.2121,8.9759,9.1727,56600.0],["1996-09-12",9.2121,9.2515,9.1727,9.2121,101500.0],["1996-09-13",9.2121,9.2121,9.094,9.1334,152600.0],["1996-09-16",9.0546,9.0546,8.9759,9.0152,48800.0],["1996-09-17",9.0152,9.094,8.9759,9.0546,32500.0],["1996-09-18",9.0546,9.0546,8.8971,8.9365,17500.0],["1996-09-19",8.9759,8.9759,8.779,8.779,107400.0],["1996-09-20",8.779,8.779,8.7397,8.779,42100.0],["1996-09-23",8.7397,8.8184,8.7003,8.8184,59900.0],["1996-09-24",8.8184,8.8184,8.6609,8.7003,22100.0],["1996-09-25",8.6609,8.8578,8.6216,8.779,55600.0],["1996-09-26",8.6609,8.7003,8.6609,8.7003,33300.0],["1996-09-27",8.7003,8.8971,8.7003,8.8971,53700.0],["1996-09-30",8.8971,8.9759,8.8971,8.9759,96700.0],["1996-10-01",8.9365,9.0152,8.8971,8.9759,40500.0],["1996-10-02",9.0152,9.0152,8.9759,9.0152,20300.0],["1996-10-03",8.9759,9.1333,8.9759,9.0546,177200.0],["1996-10-04",9.0546,9.094,9.0546,9.094,13500.0],["1996-10-07",9.0546,9.094,9.0152,9.0152,28700.0],["1996-10-08",9.0153,9.0546,8.8578,8.8971,32600.0],["1996-10-09",8.9365,8.9759,8.8971,8.9759,9400.0],["1996-10-10",8.9365,9.0152,8.9365,8.9759,15000.0],["1996-10-11",9.0152,9.094,8.9759,9.094,25400.0],["1996-10-14",9.0546,9.1727,9.0546,9.1727,47600.0],["1996-10-15",9.1727,9.1727,9.094,9.094,24900.0],["1996-10-16",9.1333,9.1727,9.0546,9.094,75700.0],["1996-10-17",9.094,9.1333,9.0546,9.094,35700.0],["1996-10-18",9.1334,9.2515,9.094,9.1727,20400.0],["1996-10-21",9.2121,9.2908,9.1727,9.2908,29200.0],["1996-10-22",9.2121,9.2908,9.2121,9.2515,19800.0],["1996-10-23",9.3302,9.4877,9.3302,9.4089,57300.0],["1996-10-24",9.4483,9.5664,9.4089,9.5664,25300.0],["1996-10-25",9.5664,9.6451,9.527,9.6451,21100.0],["1996-10-28",9.6845,9.6845,9.4483,9.4877,54500.0],["1996-10-29",9.527,9.6451,9.4483,9.4483,55900.0],["1996-10-30",9.4877,9.4877,9.1727,9.2121,102800.0],["1996-10-31",9.1727,9.527,9.1727,9.4483,105800.0],["1996-11-01",9.527,9.842,9.527,9.6845,163500.0],["1996-11-04",9.7239,9.7632,9.6845,9.7632,96200.0],["1996-11-05",9.6845,9.7632,9.6451,9.7239,38800.0],["1996-11-06",9.7632,10.1175,9.7632,9.9994,82100.0],["1996-11-07",9.9994,9.9994,9.7632,9.842,60100.0],["1996-11-08",9.8026,9.842,9.7632,9.842,35700.0],["1996-11-11",9.842,10.0782,9.8026,10.0388,41200.0],["1996-11-12",9.9994,10.0388,9.9207,10.0388,87700.0],["1996-11-13",10.0388,10.0782,9.9601,9.9994,40000.0],["1996-11-14",9.9994,9.9994,9.9601,9.9994,30900.0],["1996-11-15",9.9994,9.9994,9.9207,9.9601,28900.0],["1996-11-18",9.9994,10.0782,9.9601,10.0782,70700.0],["1996-11-19",10.0782,10.1176,9.9994,10.0388,39600.0],["1996-11-20",10.0388,10.1963,10.0388,10.1176,175500.0],["1996-11-21",10.1569,10.1963,10.1176,10.1963,143700.0],["1996-11-22",10.1963,10.2357,10.1176,10.1569,79300.0],["1996-11-25",10.1569,10.1569,9.9994,10.0388,118000.0],["1996-11-26",9.9994,10.0388,9.9601,9.9994,23900.0],["1996-11-27",10.0388,10.0388,9.9601,9.9994,20800.0],["1996-11-29",10.0388,10.2357,10.0388,10.2357,53500.0],["1996-12-02",10.2357,10.2357,10.1569,10.2357,39100.0],["1996-12-03",10.2357,10.2357,10.1569,10.1963,67800.0],["1996-12-04",10.1963,10.1963,10.1176,10.1176,62100.0],["1996-12-05",10.1569,10.1569,10.0388,10.1569,20800.0],["1996-12-06",10.1569,10.2357,10.1175,10.2357,35500.0],["1996-12-09",10.2357,10.2357,10.1569,10.2357,46000.0],["1996-12-10",10.2356,10.5112,10.1963,10.5112,62200.0],["1996-12-11",10.5506,10.6687,10.5112,10.59,19500.0],["1996-12-12",10.6293,10.8655,10.59,10.59,121700.0],["1996-12-13",10.59,10.7081,10.5506,10.7081,61800.0],["1996-12-16",10.7081,10.7081,10.5112,10.5112,26500.0],["1996-12-17",10.5506,10.7081,10.5506,10.7081,39600.0],["1996-12-18",10.7474,10.9443,10.7474,10.9443,132800.0],["1996-12-19",10.9443,11.0624,10.9443,11.0624,54500.0],["1996-12-20",11.0624,11.0624,10.9049,10.9443,35400.0],["1996-12-23",10.9049,10.9836,10.9049,10.9836,23800.0],["1996-12-24",10.9443,10.9836,10.9049,10.9443,16600.0],["1996-12-26",10.9443,11.023,10.9443,11.023,23300.0],["1996-12-27",10.9443,11.023,10.9443,11.023,35300.0],["1996-12-30",11.023,11.2986,11.023,11.2592,46100.0],["1996-12-31",11.2592,11.338,11.2592,11.338,84000.0],["1997-01-02",11.338,11.338,11.0624,11.1017,126000.0],["1997-01-03",11.1017,11.1411,10.9443,10.9836,62400.0],["1997-01-06",11.023,11.023,10.9049,10.9049,61000.0],["1997-01-07",10.9049,10.9049,10.8262,10.8262,32800.0],["1997-01-08",10.8655,10.8655,10.7474,10.7868,77500.0],["1997-01-09",10.8262,10.8655,10.7868,10.8262,70300.0],["1997-01-10",10.7868,10.8655,10.7868,10.8262,61100.0],["1997-01-13",10.8262,10.8655,10.8262,10.8655,67800.0],["1997-01-14",10.8262,10.8655,10.7474,10.8655,293200.0],["1997-01-15",10.8262,10.9049,10.8262,10.9049,115900.0],["1997-01-16",10.9049,11.023,10.9049,10.9836,312500.0],["1997-01-17",10.9836,11.1411,10.9836,11.023,43200.0],["1997-01-20",11.1018,11.4561,11.023,11.4167,38400.0],["1997-01-21",11.2986,11.8104,11.2592,11.6529,57000.0],["1997-01-22",11.6529,11.6923,11.5348,11.6923,50800.0],["1997-01-23",11.771,11.8104,11.5742,11.5742,384200.0],["1997-01-24",11.5348,11.6529,11.5348,11.5348,98500.0],["1997-01-27",11.4561,11.5742,11.4561,11.4954,69500.0],["1997-01-28",11.4954,11.5348,11.4561,11.4954,49800.0],["1997-01-29",11.4954,11.4954,11.3773,11.4167,45100.0],["1997-01-30",11.338,11.3773,10.9836,11.2986,114100.0],["1997-01-31",11.2199,11.3773,11.2199,11.338,74100.0],["1997-02-03",11.338,11.4954,11.2986,11.4561,27000.0],["1997-02-04",11.4561,11.4561,11.338,11.338,43800.0],["1997-02-05",11.3773,11.3773,11.2986,11.338,28800.0],["1997-02-06",11.3773,11.3773,11.1805,11.2199,35200.0],["1997-02-07",11.1411,11.338,11.1411,11.338,19700.0],["1997-02-10",11.4167,11.4167,11.338,11.3773,64500.0],["1997-02-11",11.3773,11.3773,11.2986,11.338,27800.0],["1997-02-12",11.2199,11.2986,11.0624,11.2592,37600.0],["1997-02-13",11.2986,11.3773,11.2592,11.338,26900.0],["1997-02-14",11.2986,11.4561,11.2986,11.338,30200.0],["1997-02-18",11.3773,11.3773,11.2986,11.338,56500.0],["1997-02-19",11.338,11.338,11.2592,11.2986,38300.0],["1997-02-20",11.2986,11.2986,11.1411,11.2592,90200.0],["1997-02-21",11.1805,11.3773,11.1805,11.338,117900.0],["1997-02-24",11.338,11.338,11.2592,11.2592,9300.0],["1997-02-25",11.2592,11.338,11.2592,11.2592,9300.0],["1997-02-26",11.2986,11.2986,11.1805,11.2592,40300.0],["1997-02-27",11.2986,11.2986,11.1805,11.2199,20000.0],["1997-02-28",11.2199,11.2986,11.1411,11.2986,41500.0],["1997-03-03",11.2592,11.3773,11.2592,11.3773,105800.0],["1997-03-04",11.3773,11.5742,11.338,11.5348,103600.0],["1997-03-05",11.5742,11.6529,11.5348,11.6135,128900.0],["1997-03-06",11.5348,11.6529,11.4561,11.4954,54400.0],["1997-03-07",11.4954,11.6135,11.4561,11.6135,22200.0],["1997-03-10",11.6135,11.6529,11.5348,11.5742,124900.0],["1997-03-11",11.6135,11.6135,11.5742,11.6135,52000.0],["1997-03-12",11.6135,11.6529,11.6135,11.6529,49900.0],["1997-03-13",11.6529,11.6529,11.4954,11.5742,67200.0],["1997-03-14",11.5348,11.6135,11.5348,11.5742,38100.0],["1997-03-17",11.5742,11.6529,11.5348,11.6529,69000.0],["1997-03-18",11.6529,11.6923,11.6135,11.6529,57000.0],["1997-03-19",11.6529,11.6529,11.5348,11.6135,79200.0],["1997-03-20",11.6135,11.6135,11.4954,11.5742,42100.0],["1997-03-21",11.5742,11.6529,11.5742,11.5742,25200.0],["1997-03-24",11.6135,11.6529,11.5348,11.5348,28400.0],["1997-03-25",11.5742,11.6135,11.4561,11.5742,20200.0],["1997-03-26",11.4954,11.5348,11.4561,11.4954,59600.0],["1997-03-27",11.5348,11.5348,11.3773,11.4167,54500.0],["1997-03-31",11.3773,11.3773,11.2199,11.2986,59400.0],["1997-04-01",11.2592,11.4561,11.2199,11.2986,40000.0],["1997-04-02",11.2986,11.2986,11.1805,11.1805,26700.0],["1997-04-03",11.2199,11.2592,11.1017,11.1411,37700.0],["1997-04-04",11.2199,11.2199,11.2199,11.2199,0.0],["1997-04-07",11.2592,11.4954,11.2592,11.4561,40100.0],["1997-04-08",11.4561,11.4954,11.3773,11.4561,54900.0],["1997-04-09",11.4954,11.4954,11.4167,11.4167,1900.0],["1997-04-10",11.4561,11.4561,11.4561,11.4561,0.0],["1997-04-11",11.4167,11.4954,11.4167,11.4167,1900.0],["1997-04-14",11.2986,11.3773,11.2986,11.2986,45300.0],["1997-04-15",11.338,11.3773,11.338,11.3773,20900.0],["1997-04-16",11.3773,11.3773,11.2986,11.3773,47700.0],["1997-04-17",11.4167,11.4167,11.2986,11.338,59000.0],["1997-04-18",11.1805,11.1805,11.1805,11.1805,0.0],["1997-04-21",11.1805,11.1805,11.0624,11.0624,30300.0],["1997-04-22",11.1017,11.1411,11.023,11.1017,40300.0],["1997-04-23",11.1411,11.2198,10.7474,10.7868,221000.0],["1997-04-24",10.7868,10.7868,10.3144,10.4719,296600.0],["1997-04-25",10.4325,10.4719,10.1175,10.4325,104800.0],["1997-04-28",10.5112,10.59,10.4719,10.5506,110800.0],["1997-04-29",10.6293,10.8655,10.6293,10.7868,56900.0],["1997-04-30",10.8262,10.8262,10.5112,10.5506,167400.0],["1997-05-01",10.7868,10.7868,10.7868,10.7868,0.0],["1997-05-02",10.8262,10.8262,10.7474,10.8262,92900.0],["1997-05-05",10.8262,11.1411,10.7868,11.1411,29400.0],["1997-05-06",11.1018,11.3773,11.1018,11.338,38200.0],["1997-05-07",11.338,11.338,11.0624,11.1411,29800.0],["1997-05-08",11.1411,11.1805,11.1017,11.1411,27500.0],["1997-05-09",11.1805,11.1805,11.0624,11.1411,22500.0],["1997-05-12",11.1411,11.1805,11.1017,11.1805,20000.0],["1997-05-13",11.1805,11.1805,11.1017,11.1805,36900.0],["1997-05-14",11.1805,11.2592,11.1411,11.1411,19400.0],["1997-05-15",11.1805,11.2199,11.1017,11.1411,28700.0],["1997-05-16",11.1805,11.1805,11.0624,11.1017,36800.0],["1997-05-19",11.1017,11.1805,11.1017,11.1805,10500.0],["1997-05-20",11.1017,11.1805,11.0624,11.1805,22600.0],["1997-05-21",11.2199,11.2199,11.1017,11.1411,15000.0],["1997-05-22",11.1411,11.2592,11.1411,11.2199,27000.0],["1997-05-23",11.2198,11.2198,11.1411,11.1805,10400.0],["1997-05-27",11.1017,11.1805,11.0624,11.1017,103200.0],["1997-05-28",11.1411,11.1805,10.9836,11.0624,84400.0],["1997-05-29",11.1017,11.1017,10.9836,10.9836,96000.0],["1997-05-30",11.023,11.1805,10.9443,11.1017,36600.0],["1997-06-02",11.1017,11.1805,11.1017,11.1411,9200.0],["1997-06-03",11.1805,11.2198,11.1411,11.1805,5800.0],["1997-06-04",11.2199,11.2986,11.1805,11.2986,45600.0],["1997-06-05",11.2986,11.338,11.2199,11.2986,18900.0],["1997-06-06",11.4561,11.4561,11.4561,11.4561,0.0],["1997-06-09",11.4167,11.4167,11.4167,11.4167,0.0],["1997-06-10",11.3773,11.4954,11.3773,11.4954,36600.0],["1997-06-11",11.4954,11.4954,11.4167,11.4561,31800.0],["1997-06-12",11.4954,11.6135,11.4561,11.6135,48700.0],["1997-06-13",11.6529,11.7316,11.6529,11.7316,48800.0],["1997-06-16",11.771,11.8104,11.7316,11.7316,50300.0],["1997-06-17",11.6923,11.7316,11.6529,11.6923,27300.0],["1997-06-18",11.6923,11.8104,11.6923,11.7316,38800.0],["1997-06-19",11.771,11.8497,11.6529,11.771,34400.0],["1997-06-20",11.6135,11.771,11.6135,11.6923,70100.0],["1997-06-23",11.6135,11.6135,11.4167,11.4954,111000.0],["1997-06-24",11.4954,11.4954,11.338,11.4561,164800.0],["1997-06-25",11.4561,11.4561,11.4167,11.4561,64200.0],["1997-06-26",11.2592,11.3773,11.2592,11.2986,45700.0],["1997-06-27",11.2986,11.3773,11.2592,11.3773,35900.0],["1997-06-30",11.3773,11.6923,11.2986,11.6529,68100.0],["1997-07-01",11.4954,11.6923,11.4954,11.6529,25600.0],["1997-07-02",11.6529,11.771,11.6529,11.7316,14200.0],["1997-07-03",11.771,11.8104,11.7316,11.771,15500.0],["1997-07-07",11.771,11.8104,11.7316,11.8104,28000.0],["1997-07-08",11.8104,11.9285,11.771,11.8497,30000.0],["1997-07-09",11.8891,12.0072,11.8891,12.0072,41800.0],["1997-07-10",11.9678,11.9678,11.8891,11.9678,15400.0],["1997-07-11",12.0072,12.0466,12.0072,12.0466,23000.0],["1997-07-14",12.0466,12.204,12.0466,12.1647,33400.0],["1997-07-15",12.1647,12.1647,12.0859,12.0859,31100.0],["1997-07-16",12.0859,12.1253,12.0859,12.1253,89300.0],["1997-07-17",12.1253,12.1253,12.0466,12.0859,37500.0],["1997-07-18",12.1253,12.1253,12.0466,12.0859,20800.0],["1997-07-21",11.5348,12.1647,11.4954,12.0859,21200.0],["1997-07-22",12.0859,12.1647,12.0859,12.1253,27700.0],["1997-07-23",12.1647,12.2434,12.1647,12.2434,44000.0],["1997-07-24",12.2828,12.2828,12.2041,12.2434,23100.0],["1997-07-25",12.2434,12.2828,12.2041,12.2434,78100.0],["1997-07-28",12.2828,12.2828,12.0466,12.0466,90400.0],["1997-07-29",12.0466,12.0466,12.0072,12.0072,8900.0],["1997-07-30",12.0466,12.1253,12.0466,12.1253,25600.0],["1997-07-31",12.1253,12.1647,12.0466,12.0859,33500.0],["1997-08-01",12.1253,12.1647,11.9678,12.1647,67600.0],["1997-08-04",12.1253,12.1253,12.0466,12.0466,29400.0],["1997-08-05",12.0466,12.1253,12.0466,12.1253,39200.0],["1997-08-06",12.1253,12.2828,12.1253,12.2828,30100.0],["1997-08-07",12.2828,12.2828,12.204,12.2828,22800.0],["1997-08-08",12.2828,12.2828,12.1253,12.2041,34600.0],["1997-08-11",12.1253,12.1647,11.9678,12.0072,95600.0],["1997-08-12",12.0859,12.1253,11.9678,12.0072,8800.0],["1997-08-13",12.0859,12.1253,11.8497,11.9285,36100.0],["1997-08-14",11.9285,11.9285,11.771,11.9285,21300.0],["1997-08-15",11.9285,11.9285,11.8497,11.8497,11000.0],["1997-08-18",11.9285,11.9285,11.771,11.8497,16900.0],["1997-08-19",11.8104,11.8891,11.771,11.8891,8700.0],["1997-08-20",11.8891,11.8891,11.771,11.8104,20600.0],["1997-08-21",11.8497,11.8497,11.7316,11.771,17400.0],["1997-08-22",11.771,11.771,11.6529,11.771,12900.0],["1997-08-25",11.771,11.771,11.6529,11.6529,23300.0],["1997-08-26",11.5742,11.7316,11.5742,11.6923,18800.0],["1997-08-27",11.6529,11.6923,11.5742,11.6529,8000.0],["1997-08-28",11.6135,11.6529,11.5742,11.5742,51400.0],["1997-08-29",11.5742,11.771,11.5742,11.7316,33900.0],["1997-09-02",11.5742,11.771,11.5742,11.6923,34000.0],["1997-09-03",11.6923,11.9285,11.6923,11.9285,71000.0],["1997-09-04",11.8891,11.9678,11.8891,11.9285,136500.0],["1997-09-05",11.8891,12.0859,11.8891,12.0072,45100.0],["1997-09-08",12.0072,12.0466,11.9678,12.0466,53200.0],["1997-09-09",12.1253,12.1253,12.1253,12.1253,0.0],["1997-09-10",12.1647,12.2828,12.1253,12.1647,9800.0],["1997-09-11",12.1647,12.204,12.1647,12.1647,118700.0],["1997-09-12",12.204,12.3615,12.204,12.3615,51200.0],["1997-09-15",12.2828,12.3222,12.2434,12.3222,25300.0],["1997-09-16",12.3615,12.6765,12.3615,12.4403,248100.0],["1997-09-17",12.4403,12.4796,12.4009,12.4009,43500.0],["1997-09-18",12.4403,12.4796,12.1253,12.4796,30000.0],["1997-09-19",12.4796,12.519,12.4403,12.4796,53400.0],["1997-09-22",12.4796,12.4796,12.4403,12.4796,48500.0],["1997-09-23",12.4402,12.519,12.4402,12.519,36000.0],["1997-09-24",12.4403,12.5977,12.4403,12.4403,47200.0],["1997-09-25",12.4403,12.5584,12.4403,12.5584,43300.0],["1997-09-26",12.4009,12.5584,12.4009,12.4796,44000.0],["1997-09-29",12.519,12.519,12.4403,12.4796,40900.0],["1997-09-30",12.4796,12.5584,12.4796,12.5584,65800.0],["1997-10-01",12.519,12.5977,12.519,12.5977,50000.0],["1997-10-02",12.5977,12.6765,12.5977,12.6371,27000.0],["1997-10-03",12.6371,12.7552,12.5977,12.6371,44400.0],["1997-10-06",12.5977,12.6765,12.519,12.6765,23800.0],["1997-10-07",12.6765,12.7158,12.5977,12.6765,42500.0],["1997-10-08",12.7552,12.7552,12.519,12.6765,40700.0],["1997-10-09",12.6371,12.7946,12.5584,12.6371,41700.0],["1997-10-10",12.5977,12.6371,12.5584,12.6371,93800.0],["1997-10-13",12.5977,12.6765,12.519,12.5584,38300.0],["1997-10-14",12.5977,12.6765,12.4796,12.6371,44100.0],["1997-10-15",12.5977,12.5977,12.3615,12.4403,85300.0],["1997-10-16",12.0859,12.3615,12.0859,12.2828,123300.0],["1997-10-17",12.2434,12.2828,12.1253,12.2434,131300.0],["1997-10-20",12.204,12.204,12.1253,12.1647,43600.0],["1997-10-21",12.1253,12.2434,12.1253,12.2434,100100.0],["1997-10-22",12.204,12.3615,12.1647,12.2828,125700.0],["1997-10-23",12.2828,12.2828,12.0859,12.2828,33200.0],["1997-10-24",12.2828,12.3615,12.1253,12.2828,91600.0],["1997-10-27",12.2828,12.2828,11.771,11.8891,182100.0],["1997-10-28",11.8891,12.2434,11.8104,12.1253,124900.0],["1997-10-29",11.9678,12.2434,11.9678,12.2434,60800.0],["1997-10-30",12.1647,12.2434,12.1253,12.1647,48800.0],["1997-10-31",12.1647,12.3222,12.1253,12.3222,52500.0],["1997-11-03",12.2434,12.2828,12.1253,12.2041,217100.0],["1997-11-04",12.2434,12.2434,12.2041,12.2041,81300.0],["1997-11-05",12.2041,12.2434,12.2041,12.2434,69300.0],["1997-11-06",12.2041,12.2434,12.2041,12.2041,36900.0],["1997-11-07",12.2041,12.2828,12.2041,12.2434,75700.0],["1997-11-10",12.2434,12.2828,12.1647,12.2041,48600.0],["1997-11-11",12.1647,12.204,12.0859,12.1253,28800.0],["1997-11-12",12.1253,12.2434,12.1253,12.2434,52000.0],["1997-11-13",12.1647,12.1647,11.9678,12.0466,94400.0],["1997-11-14",12.1253,12.1253,12.0466,12.0859,60900.0],["1997-11-17",12.0859,12.2434,12.0859,12.2434,70600.0],["1997-11-18",12.2434,12.3222,12.2434,12.3222,56300.0],["1997-11-19",12.4009,12.4009,12.2828,12.3615,47000.0],["1997-11-20",12.3615,12.4403,12.3615,12.4403,56700.0],["1997-11-21",12.4796,12.5977,12.4402,12.519,64600.0],["1997-11-24",12.519,12.519,12.3615,12.3615,78700.0],["1997-11-25",12.3615,12.519,12.3615,12.4403,32900.0],["1997-11-26",12.4796,12.4796,12.4403,12.4403,27700.0],["1997-11-28",12.4403,12.5584,12.4403,12.5584,20200.0],["1997-12-01",12.519,12.7158,12.519,12.5977,43000.0],["1997-12-02",12.5584,12.6371,12.519,12.5977,49200.0],["1997-12-03",12.5977,12.6765,12.5977,12.6765,132700.0],["1997-12-04",12.6765,12.7552,12.5977,12.6765,75500.0],["1997-12-05",12.7158,12.7158,12.5977,12.6371,58100.0],["1997-12-08",12.7552,12.7552,12.6371,12.6765,49000.0],["1997-12-09",12.5977,12.6371,12.519,12.5977,64700.0],["1997-12-10",12.519,12.5584,12.4402,12.519,54900.0],["1997-12-11",12.519,12.5977,12.4403,12.5584,78900.0],["1997-12-12",12.5584,12.5584,12.4403,12.4796,40100.0],["1997-12-15",12.4796,12.519,12.4403,12.4796,71400.0],["1997-12-16",12.4403,12.4796,12.4009,12.4009,50100.0],["1997-12-17",12.4796,12.4796,12.0466,12.3222,29000.0],["1997-12-18",12.3615,12.4009,12.3222,12.3222,45700.0],["1997-12-19",12.2434,12.2828,12.1253,12.2434,62700.0],["1997-12-22",12.2041,12.2434,12.2041,12.2434,51400.0],["1997-12-23",12.2041,12.2828,12.2041,12.2434,51900.0],["1997-12-24",12.2434,12.2434,12.2041,12.2434,21700.0],["1997-12-26",12.2041,12.2434,12.2041,12.2434,5600.0],["1997-12-29",12.1647,12.2828,12.0859,12.2434,59500.0],["1997-12-30",12.2041,12.3615,12.2041,12.3222,94600.0],["1997-12-31",12.3222,12.3615,12.2828,12.2828,69800.0],["1998-01-02",12.3222,12.3222,12.2041,12.3222,53400.0],["1998-01-05",12.3615,12.3615,12.2828,12.3615,81000.0],["1998-01-06",12.3615,12.3615,12.2434,12.2434,60900.0],["1998-01-07",12.2434,12.2828,12.2041,12.2434,41800.0],["1998-01-08",12.2434,12.2828,12.0859,12.1253,23800.0],["1998-01-09",12.1253,12.2434,12.1253,12.2041,21500.0],["1998-01-12",12.1647,12.1647,12.1253,12.1253,19900.0],["1998-01-13",12.1253,12.2434,12.0859,12.2434,67800.0],["1998-01-14",12.2041,12.2041,12.2041,12.2041,0.0],["1998-01-15",12.1647,12.1647,12.0072,12.0072,100400.0],["1998-01-16",12.0859,12.1253,12.0072,12.0859,29900.0],["1998-01-20",12.0859,12.3222,12.0859,12.1647,45400.0],["1998-01-21",12.204,12.204,12.0072,12.0466,90600.0],["1998-01-22",12.0072,12.0466,11.9678,11.9678,62700.0],["1998-01-23",12.0072,12.1647,11.9285,11.9678,93700.0],["1998-01-26",12.0072,12.0466,11.9678,12.0072,91500.0],["1998-01-27",12.0072,12.0859,11.9678,11.9678,57900.0],["1998-01-28",12.0859,12.0859,12.0072,12.0072,66000.0],["1998-01-29",12.0466,12.0859,11.9678,12.0072,23800.0],["1998-01-30",11.9678,12.0466,11.9285,11.9285,206600.0],["1998-02-02",11.9678,12.0466,11.9678,12.0466,151500.0],["1998-02-03",12.0466,12.1253,12.0466,12.0466,52900.0],["1998-02-04",12.0859,12.1253,12.0466,12.0466,32800.0],["1998-02-05",12.0466,12.1647,11.9678,11.9678,46300.0],["1998-02-06",11.9678,12.0072,11.9678,12.0072,222100.0],["1998-02-09",11.9678,12.0859,11.8891,11.9285,61600.0],["1998-02-10",11.9285,12.0466,11.9285,12.0072,78100.0],["1998-02-11",12.0466,12.0466,11.8104,11.8891,43000.0],["1998-02-12",11.9285,11.9678,11.8497,11.9678,32300.0],["1998-02-13",11.9678,11.9678,11.8104,11.9285,71700.0],["1998-02-17",11.8891,12.0072,11.8891,11.9678,33800.0],["1998-02-18",11.9678,12.0466,11.9285,12.0466,66200.0],["1998-02-19",12.0072,12.1647,11.9285,11.9285,69800.0],["1998-02-20",11.9285,11.9285,11.7316,11.8104,97300.0],["1998-02-23",11.771,11.9285,11.7316,11.9285,70800.0],["1998-02-24",11.9285,11.9678,11.8891,11.9285,48700.0],["1998-02-25",11.8891,11.9678,11.8891,11.9285,51200.0],["1998-02-26",11.9285,12.0072,11.9285,11.9678,16300.0],["1998-02-27",11.9678,12.0466,11.8891,11.8891,103700.0],["1998-03-02",11.9285,11.9285,11.771,11.771,137900.0],["1998-03-03",11.771,11.8104,11.6923,11.771,51300.0],["1998-03-04",11.7316,11.7316,11.6529,11.6923,37300.0],["1998-03-05",11.6529,11.6529,11.4954,11.5348,57300.0],["1998-03-06",11.5348,11.6923,11.5348,11.6529,46100.0],["1998-03-09",11.6923,11.8891,11.6923,11.7316,69200.0],["1998-03-10",11.7316,11.8104,11.6923,11.7316,47300.0],["1998-03-11",11.8104,11.8497,11.6923,11.6923,71100.0],["1998-03-12",11.7316,11.7316,11.5742,11.5742,48800.0],["1998-03-13",11.5348,11.5742,11.4167,11.4167,71100.0],["1998-03-16",11.4954,11.6529,11.4954,11.6135,76900.0],["1998-03-17",11.6135,11.6529,11.5348,11.6135,47900.0],["1998-03-18",11.6529,11.6529,11.5348,11.6529,117100.0],["1998-03-19",11.6529,11.6529,11.5742,11.6135,75300.0],["1998-03-20",11.6135,11.6529,11.5742,11.5742,141200.0],["1998-03-23",11.5348,11.6135,11.5348,11.6135,37800.0],["1998-03-24",11.6135,11.6135,11.5742,11.6135,41800.0],["1998-03-25",11.6135,11.6529,11.5742,11.6529,86300.0],["1998-03-26",11.6529,11.7316,11.6529,11.6923,104400.0],["1998-03-27",11.6529,11.6529,11.4954,11.5742,37700.0],["1998-03-30",11.6135,11.6529,11.5742,11.6529,29300.0],["1998-03-31",11.6529,11.6923,11.5742,11.6923,81500.0],["1998-04-01",11.6923,11.7316,11.6529,11.6923,52000.0],["1998-04-02",11.6923,11.771,11.6923,11.771,57500.0],["1998-04-03",11.7316,11.771,11.6923,11.7316,114600.0],["1998-04-06",11.7316,11.8497,11.6529,11.6529,79500.0],["1998-04-07",11.6529,11.771,11.6529,11.771,49300.0],["1998-04-08",11.7316,11.771,11.7316,11.7316,24900.0],["1998-04-09",11.6923,11.8104,11.6923,11.7316,37800.0],["1998-04-13",11.771,11.8104,11.7316,11.7316,33400.0],["1998-04-14",11.7316,11.771,11.7316,11.771,62500.0],["1998-04-15",11.771,11.8104,11.7316,11.7316,176900.0],["1998-04-16",11.7316,11.8104,11.7316,11.771,159200.0],["1998-04-17",11.771,11.8104,11.771,11.8104,54400.0],["1998-04-20",11.771,11.8104,11.771,11.8104,53700.0],["1998-04-21",11.771,11.8891,11.7316,11.771,183300.0],["1998-04-22",11.7316,11.8104,11.6923,11.771,37300.0],["1998-04-23",11.7316,11.771,11.6923,11.771,32600.0],["1998-04-24",11.8104,11.8104,11.7316,11.7316,41500.0],["1998-04-27",11.6529,11.6923,11.5742,11.6529,58400.0],["1998-04-28",11.6529,11.6923,11.6135,11.6529,52900.0],["1998-04-29",11.6529,11.6923,11.6135,11.6135,61800.0],["1998-04-30",11.6135,11.6923,11.6135,11.6529,120600.0],["1998-05-01",11.6529,11.771,11.5742,11.771,139600.0],["1998-05-04",11.771,11.8104,11.7316,11.8104,44500.0],["1998-05-05",11.771,11.771,11.6529,11.6923,98000.0],["1998-05-06",11.6923,11.771,11.6923,11.7316,31000.0],["1998-05-07",11.7316,11.8104,11.6923,11.8104,69500.0],["1998-05-08",11.8104,11.9285,11.771,11.8104,104800.0],["1998-05-11",11.771,11.8104,11.771,11.771,57500.0],["1998-05-12",11.8104,11.8104,11.7316,11.771,114600.0],["1998-05-13",11.8497,11.8497,11.7316,11.771,108000.0],["1998-05-14",11.771,11.771,11.6923,11.7316,15100.0],["1998-05-15",11.771,11.771,11.6923,11.7316,140700.0],["1998-05-18",11.6923,11.771,11.6923,11.7316,69300.0],["1998-05-19",11.7316,11.771,11.6923,11.6923,94800.0],["1998-05-20",11.6923,11.7316,11.5348,11.5348,102200.0],["1998-05-21",11.6135,11.6135,11.4954,11.4954,84800.0],["1998-05-22",11.4954,11.4954,11.4167,11.4167,86400.0],["1998-05-26",11.4561,11.4561,11.4167,11.4167,22100.0],["1998-05-27",11.338,11.4167,11.338,11.3773,27400.0],["1998-05-28",11.338,11.4954,11.338,11.4954,64000.0],["1998-05-29",11.4561,11.5742,11.4561,11.5742,84700.0],["1998-06-01",11.6135,11.6923,11.6135,11.6135,43200.0],["1998-06-02",11.6135,11.6529,11.5742,11.6135,63100.0],["1998-06-03",11.5742,11.6529,11.5742,11.6529,33500.0],["1998-06-04",11.6135,11.6135,11.5742,11.5742,26700.0],["1998-06-05",11.5742,11.5742,11.4167,11.4167,19300.0],["1998-06-08",11.4167,11.4757,11.338,11.4364,157300.0],["1998-06-09",11.4757,11.6135,11.4167,11.4757,42400.0],["1998-06-10",11.4364,11.4757,11.3576,11.3576,37500.0],["1998-06-11",11.3576,11.3773,11.2592,11.3773,57600.0],["1998-06-12",11.3576,11.3576,11.023,11.1805,129600.0],["1998-06-15",11.2199,11.338,11.1805,11.2986,275900.0],["1998-06-16",11.2986,11.3576,11.2986,11.3183,63200.0],["1998-06-17",11.3576,11.3576,11.2986,11.3183,153600.0],["1998-06-18",11.2986,11.5151,11.2986,11.4561,315600.0],["1998-06-19",11.3773,11.5151,11.2198,11.4954,397900.0],["1998-06-22",11.4561,11.4561,11.3183,11.4364,26000.0],["1998-06-23",11.4364,11.4561,11.3576,11.4167,227600.0],["1998-06-24",11.3773,11.4561,11.3576,11.4561,353600.0],["1998-06-25",11.4561,11.6135,11.4167,11.6135,315800.0],["1998-06-26",11.5568,11.6966,11.5568,11.6766,94200.0],["1998-06-29",11.6566,11.8163,11.5568,11.8163,173600.0],["1998-06-30",11.7764,12.1357,11.6966,12.1357,262100.0],["1998-07-01",12.0958,12.0958,11.8363,11.8762,118600.0],["1998-07-02",11.8163,12.0159,11.8163,12.0159,329300.0],["1998-07-06",12.0958,12.1956,12.0558,12.1556,80300.0],["1998-07-07",12.1756,12.2754,12.1556,12.1956,298100.0],["1998-07-08",12.1956,12.1956,12.1357,12.1756,35000.0],["1998-07-09",12.1756,12.1756,11.497,11.8962,206300.0],["1998-07-10",11.8163,11.8562,11.7764,11.8163,199200.0],["1998-07-13",11.8163,11.8562,11.6566,11.6566,141800.0],["1998-07-14",11.6566,11.7165,11.6566,11.6766,95200.0],["1998-07-15",11.6966,11.6966,11.6367,11.6766,121700.0],["1998-07-16",11.6566,11.7365,11.6167,11.6966,72500.0],["1998-07-17",11.6966,11.7365,11.6966,11.6966,163600.0],["1998-07-20",11.6766,11.7365,11.6367,11.6966,87500.0],["1998-07-21",11.6566,11.7165,11.6566,11.6766,18700.0],["1998-07-22",11.6966,11.6966,11.6167,11.6566,273300.0],["1998-07-23",11.6766,11.6966,11.6167,11.6966,256600.0],["1998-07-24",11.6766,11.6766,11.5768,11.6566,96600.0],["1998-07-27",11.6167,11.6367,11.497,11.5568,51400.0],["1998-07-28",11.6167,11.6766,11.5768,11.5968,248000.0],["1998-07-29",11.5968,11.6167,11.497,11.497,124300.0],["1998-07-30",11.497,11.497,11.4171,11.497,62500.0],["1998-07-31",11.477,11.477,11.3572,11.457,143000.0],["1998-08-03",11.4171,11.4371,11.2574,11.2574,67300.0],["1998-08-04",11.2574,11.2974,10.7185,10.7185,57000.0],["1998-08-05",10.6786,10.6986,10.3193,10.6187,260800.0],["1998-08-06",10.6586,10.6586,10.5189,10.5189,166300.0],["1998-08-07",10.5389,10.7584,10.5389,10.7584,101400.0],["1998-08-10",10.7185,10.7984,10.6986,10.7984,86100.0],["1998-08-11",10.6986,10.7385,10.6187,10.6986,97300.0],["1998-08-12",10.6786,10.8982,10.6786,10.8982,120000.0],["1998-08-13",10.8782,11.0978,10.8782,10.8982,45300.0],["1998-08-14",10.958,11.0179,10.958,10.978,69400.0],["1998-08-17",11.0578,11.0978,10.978,11.0179,68200.0],["1998-08-18",11.0179,11.0778,11.0179,11.0578,40800.0],["1998-08-19",11.0379,11.1377,10.998,10.998,26300.0],["1998-08-20",10.978,11.0778,10.958,11.0778,171000.0],["1998-08-21",11.0778,11.0978,10.978,11.0578,107100.0],["1998-08-24",11.0578,11.0778,10.9381,11.0179,98500.0],["1998-08-25",10.9381,10.9381,10.8183,10.8383,117200.0],["1998-08-26",10.8183,10.8183,10.7185,10.7584,83700.0],["1998-08-27",10.7385,10.8183,10.6986,10.7984,84800.0],["1998-08-28",10.7784,10.7784,10.7185,10.7784,35300.0],["1998-08-31",10.7385,10.7784,10.3792,10.459,62800.0],["1998-09-01",10.5389,10.5389,10.2794,10.4341,61800.0],["1998-09-02",10.4191,10.4391,10.3792,10.4191,83300.0],["1998-09-03",10.4191,10.4191,10.3592,10.3992,43600.0],["1998-09-04",10.3992,10.3992,10.2195,10.2794,51400.0],["1998-09-08",10.3193,10.3393,10.2195,10.2794,41700.0],["1998-09-09",10.3193,10.3393,10.2195,10.2195,53300.0],["1998-09-10",10.1796,10.1796,9.9401,10.0199,19900.0],["1998-09-11",9.9401,10.0399,9.8602,9.96,37200.0],["1998-09-14",9.9002,10.0,9.7405,9.8602,80900.0],["1998-09-15",9.9002,10.0798,9.9002,10.0,146000.0],["1998-09-16",10.0798,10.1397,9.98,10.0549,101600.0],["1998-09-17",10.0998,10.1596,10.0399,10.0998,35300.0],["1998-09-18",10.1796,10.4391,10.1397,10.4391,69500.0],["1998-09-21",10.3992,10.6986,10.3792,10.6786,61100.0],["1998-09-22",10.9181,11.3972,10.9181,11.3373,170000.0],["1998-09-23",11.3373,11.3373,11.1177,11.1177,135400.0],["1998-09-24",11.1377,11.1576,11.0978,11.0978,93200.0],["1998-09-25",11.0578,11.0778,10.8183,10.9381,69700.0],["1998-09-28",11.0021,11.1845,10.9818,11.1845,34800.0],["1998-09-29",11.1034,11.1439,10.9819,11.0629,89100.0],["1998-09-30",10.9819,11.1237,10.8603,11.1237,118800.0],["1998-10-01",11.1034,11.1237,10.9008,10.9211,70300.0],["1998-10-02",10.8603,10.9211,10.7387,10.8805,28000.0],["1998-10-05",10.9616,11.0224,10.6171,10.6374,70700.0],["1998-10-06",10.6374,10.7995,10.6374,10.6982,50900.0],["1998-10-07",10.7184,10.759,10.4348,10.455,38500.0],["1998-10-08",10.374,10.374,10.0903,10.2322,73000.0],["1998-10-09",10.2322,10.3335,10.1916,10.3132,140800.0],["1998-10-12",10.3537,10.6779,10.3537,10.6374,143700.0],["1998-10-13",10.6779,10.6982,10.6374,10.6577,27700.0],["1998-10-14",10.6779,10.6779,10.4145,10.5361,117100.0],["1998-10-15",10.455,10.7387,10.455,10.7387,299700.0],["1998-10-16",10.7792,10.8198,10.6171,10.7387,87500.0],["1998-10-19",10.7184,10.7792,10.6982,10.7387,125300.0],["1998-10-20",10.7387,10.8805,10.7387,10.7995,115000.0],["1998-10-21",10.84,10.84,10.6171,10.7995,65000.0],["1998-10-22",10.8805,10.8805,10.6171,10.6171,55000.0],["1998-10-23",10.5969,10.7995,10.5564,10.5564,85600.0],["1998-10-26",10.5564,10.6982,10.374,10.374,60600.0],["1998-10-27",10.4145,10.5158,10.1714,10.2119,100400.0],["1998-10-28",10.2322,10.3943,10.2322,10.3537,95500.0],["1998-10-29",10.3132,10.4145,10.2322,10.2929,144900.0],["1998-10-30",10.293,10.455,10.293,10.4145,264100.0],["1998-11-02",10.4348,10.6171,10.4348,10.6171,75700.0],["1998-11-03",10.5969,10.9413,10.4753,10.7387,136100.0],["1998-11-04",10.759,10.9008,10.6577,10.7387,113200.0],["1998-11-05",10.7792,10.84,10.759,10.7792,65900.0],["1998-11-06",10.7792,10.7792,10.6374,10.6577,17600.0],["1998-11-09",10.7792,10.7792,10.6982,10.6982,20700.0],["1998-11-10",10.7387,10.759,10.6982,10.6982,66000.0],["1998-11-11",10.6982,10.7792,10.5766,10.5766,204600.0],["1998-11-12",10.5766,10.6577,10.5766,10.6577,165200.0],["1998-11-13",10.5969,10.5969,10.5361,10.5766,37400.0],["1998-11-16",10.5564,10.6171,10.5361,10.6171,54600.0],["1998-11-17",10.5766,10.7387,10.5564,10.6982,71700.0],["1998-11-18",10.6779,10.84,10.6779,10.7792,652900.0],["1998-11-19",10.7387,10.7995,10.6779,10.759,102200.0],["1998-11-20",10.7184,10.7995,10.6982,10.6982,46700.0],["1998-11-23",10.6779,10.8603,10.6374,10.8198,139200.0],["1998-11-24",10.7792,11.0426,10.7792,10.9818,157500.0],["1998-11-25",11.0224,11.0832,10.9819,11.0224,189600.0],["1998-11-27",10.9818,11.0224,10.9616,10.9818,22000.0],["1998-11-30",11.0224,11.0224,10.9413,11.0224,79700.0],["1998-12-01",10.9413,10.9413,10.7792,10.8198,203800.0],["1998-12-02",10.7792,11.0832,10.759,11.0629,70000.0],["1998-12-03",11.0224,11.0426,10.9211,11.0021,151100.0],["1998-12-04",11.0224,11.0224,10.9616,10.9818,82400.0],["1998-12-07",11.0021,11.0224,10.9413,11.0224,56700.0],["1998-12-08",10.9819,10.9819,10.8603,10.9616,250600.0],["1998-12-09",10.9211,10.9818,10.84,10.9818,35900.0],["1998-12-10",11.0224,11.0224,10.84,10.84,42700.0],["1998-12-11",10.7995,10.9413,10.7995,10.9008,126600.0],["1998-12-14",10.9008,11.0224,10.84,11.0021,115700.0],["1998-12-15",10.9616,11.0629,10.84,10.9413,108900.0],["1998-12-16",10.9008,11.0224,10.7792,10.9818,97100.0],["1998-12-17",10.9413,11.0224,10.8603,10.9413,109500.0],["1998-12-18",10.9818,10.9818,10.8603,10.9413,64100.0],["1998-12-21",11.0224,11.0224,10.8805,10.9413,74700.0],["1998-12-22",10.9008,10.9413,10.8603,10.8603,115300.0],["1998-12-23",10.8603,10.9008,10.8603,10.8603,56000.0],["1998-12-24",10.8603,10.9211,10.8603,10.8805,33600.0],["1998-12-28",10.8603,10.9008,10.84,10.8603,35700.0],["1998-12-29",10.8224,10.987,10.7813,10.9253,69300.0],["1998-12-30",10.9253,11.0693,10.9253,11.0282,66900.0],["1998-12-31",10.9664,11.2751,10.8636,11.2751,89700.0],["1999-01-04",11.2339,11.2339,11.0899,11.1722,166000.0],["1999-01-05",11.1722,11.1928,11.1105,11.1928,149000.0],["1999-01-06",11.1928,11.2339,11.1516,11.1928,160800.0],["1999-01-07",11.1516,11.1928,11.1105,11.1722,660400.0],["1999-01-08",11.131,11.1722,11.131,11.131,62900.0],["1999-01-11",11.131,11.1928,11.131,11.1722,63500.0],["1999-01-12",11.1928,11.1928,11.131,11.131,56200.0],["1999-01-13",11.0282,11.0693,10.987,11.0487,37300.0],["1999-01-14",11.0693,11.131,11.0282,11.0487,77600.0],["1999-01-15",11.0899,11.1105,11.0693,11.0693,92100.0],["1999-01-19",11.1516,11.1928,11.0693,11.0899,164900.0],["1999-01-20",11.2751,11.2956,11.131,11.1928,242300.0],["1999-01-21",11.1928,11.2339,11.131,11.1928,101100.0],["1999-01-22",11.1928,11.1928,11.1105,11.1105,149800.0],["1999-01-25",11.1105,11.1105,11.0076,11.0076,201500.0],["1999-01-26",11.0076,11.0487,10.8636,10.8636,77800.0],["1999-01-27",10.8636,10.987,10.8018,10.8636,214600.0],["1999-01-28",10.8636,10.8636,10.7401,10.7813,29900.0],["1999-01-29",10.7813,10.8018,10.2052,10.5549,2695800.0],["1999-02-01",10.6372,10.8018,10.6372,10.7195,113700.0],["1999-02-02",10.7401,10.9047,10.7401,10.8636,166900.0],["1999-02-03",10.843,10.843,10.7195,10.7813,72600.0],["1999-02-04",10.7813,10.8224,10.6784,10.7607,38000.0],["1999-02-05",10.7401,10.7401,10.6167,10.7195,760900.0],["1999-02-08",10.7195,10.7401,10.6167,10.6578,52400.0],["1999-02-09",10.6372,10.699,10.6372,10.699,138100.0],["1999-02-10",10.6578,10.6784,10.5755,10.6167,88700.0],["1999-02-11",10.6167,10.6784,10.5344,10.5549,27400.0],["1999-02-12",10.5549,10.6578,10.5138,10.5549,160200.0],["1999-02-16",10.5549,10.6167,10.5344,10.6167,61000.0],["1999-02-17",10.6167,10.6167,10.4932,10.5344,185600.0],["1999-02-18",10.5344,10.5961,10.308,10.4109,264600.0],["1999-02-19",10.4521,10.4932,10.3492,10.3698,135700.0],["1999-02-22",10.4521,10.4726,10.3286,10.4109,71100.0],["1999-02-23",10.3903,10.5344,10.3903,10.4521,80400.0],["1999-02-24",10.5344,10.5344,10.4726,10.4726,50200.0],["1999-02-25",10.4521,10.5138,10.3698,10.3698,48600.0],["1999-02-26",10.3698,10.4109,10.2669,10.3903,401800.0],["1999-03-01",10.4315,10.4315,10.2875,10.3492,401100.0],["1999-03-02",10.3286,10.5138,10.3286,10.3698,184900.0],["1999-03-03",10.4521,10.4932,10.3698,10.4109,63700.0],["1999-03-04",10.3903,10.4109,10.3492,10.3492,61300.0],["1999-03-05",10.3904,10.5755,10.3698,10.5344,52700.0],["1999-03-08",10.6167,10.6167,10.4521,10.4932,94300.0],["1999-03-09",10.4932,10.5344,10.3903,10.4726,57700.0],["1999-03-10",10.4521,10.4932,10.3698,10.4109,71300.0],["1999-03-11",10.4109,10.4521,10.3904,10.4315,43600.0],["1999-03-12",10.4932,10.5138,10.3698,10.4521,71700.0],["1999-03-15",10.4932,10.4932,10.3698,10.4521,72400.0],["1999-03-16",10.4521,10.5138,10.4521,10.4726,40400.0],["1999-03-17",10.4315,10.5138,10.4315,10.5138,36300.0],["1999-03-18",10.4932,10.5344,10.4521,10.5344,38200.0],["1999-03-19",10.5755,10.5755,10.3903,10.4109,54000.0],["1999-03-22",10.4109,10.4315,10.2463,10.2463,70700.0],["1999-03-23",10.2875,10.3698,10.2052,10.2463,40400.0],["1999-03-24",10.2463,10.3492,10.2463,10.3286,47900.0],["1999-03-25",10.308,10.5344,10.308,10.3903,76200.0],["1999-03-26",10.3492,10.3492,10.1846,10.2463,80100.0],["1999-03-29",10.3286,10.4521,10.308,10.4109,122900.0],["1999-03-30",10.3724,10.6234,10.3306,10.6025,195900.0],["1999-03-31",10.6025,10.6652,10.3097,10.6652,130900.0],["1999-04-01",10.5816,10.5816,10.4561,10.5397,5034900.0],["1999-04-05",10.5816,10.5816,10.4352,10.5816,79400.0],["1999-04-06",10.4979,10.5188,10.3724,10.3933,72000.0],["1999-04-07",10.3724,10.5397,10.3724,10.4561,60800.0],["1999-04-08",10.4352,10.4979,10.3724,10.477,40500.0],["1999-04-09",10.4352,10.5397,10.4352,10.5397,31600.0],["1999-04-12",10.4561,10.6652,10.4561,10.5607,65600.0],["1999-04-13",10.5188,10.6652,10.5188,10.6234,100200.0],["1999-04-14",10.6234,10.6652,10.5606,10.6443,152700.0],["1999-04-15",10.6234,10.8325,10.6234,10.7698,337500.0],["1999-04-16",10.8952,11.2926,10.8952,11.2926,316400.0],["1999-04-19",11.3344,11.7945,11.3344,11.5017,141900.0],["1999-04-20",11.4599,11.5853,11.3762,11.4599,46700.0],["1999-04-21",11.4181,11.7526,11.4181,11.7526,146300.0],["1999-04-22",11.669,11.8363,11.6272,11.8363,96500.0],["1999-04-23",11.7945,11.9199,11.7317,11.8781,65200.0],["1999-04-26",11.7945,11.8572,11.7945,11.8363,69100.0],["1999-04-27",11.7945,11.8154,11.5854,11.5854,243200.0],["1999-04-28",11.6063,11.7108,11.5644,11.7108,56400.0],["1999-04-29",11.7108,11.7526,11.6272,11.6481,205200.0],["1999-04-30",11.7108,11.7108,11.6272,11.7108,254300.0],["1999-05-03",11.7317,11.8154,11.7108,11.7317,80200.0],["1999-05-04",11.7108,11.7527,11.6063,11.6272,114000.0],["1999-05-05",11.5854,11.5854,11.4181,11.5226,235800.0],["1999-05-06",11.5226,11.6272,11.4808,11.5644,478500.0],["1999-05-07",11.6272,11.7945,11.6272,11.7945,226000.0],["1999-05-10",11.7945,12.1291,11.7736,12.0663,174000.0],["1999-05-11",12.0454,12.1291,12.0245,12.0663,183300.0],["1999-05-12",12.1082,12.1082,11.9618,12.0454,73600.0],["1999-05-13",12.0872,12.1709,12.0454,12.1081,210600.0],["1999-05-14",12.1082,12.1082,11.9618,11.9618,62100.0],["1999-05-17",11.9618,12.0454,11.7526,11.9199,108500.0],["1999-05-18",11.9199,11.9199,11.8363,11.899,72400.0],["1999-05-19",11.899,11.9618,11.669,11.8781,102600.0],["1999-05-20",11.8781,11.9618,11.8781,11.9409,207800.0],["1999-05-21",11.9618,12.0036,11.9199,11.9618,85400.0],["1999-05-24",11.9199,12.0454,11.9199,12.0245,133100.0],["1999-05-25",12.0245,12.0872,11.899,12.0454,57500.0],["1999-05-26",11.9618,12.0454,11.9199,12.0036,45600.0],["1999-05-27",11.9618,11.9618,11.8363,11.9199,28500.0],["1999-05-28",11.8781,11.8781,11.7945,11.8363,51600.0],["1999-06-01",11.7945,11.8154,11.6272,11.669,56000.0],["1999-06-02",11.669,11.6899,11.5853,11.6063,113100.0],["1999-06-03",11.6063,11.6899,11.6063,11.6899,70200.0],["1999-06-04",11.6272,11.7736,11.6272,11.7736,67900.0],["1999-06-07",11.7736,11.7945,11.7108,11.7736,122500.0],["1999-06-08",11.7945,11.7945,11.7108,11.7108,48000.0],["1999-06-09",11.7526,11.7736,11.6481,11.6899,42100.0],["1999-06-10",11.669,11.7108,11.6272,11.6481,143900.0],["1999-06-11",11.6272,11.7945,11.6272,11.7526,78400.0],["1999-06-14",11.7108,11.7526,11.7108,11.7108,47800.0],["1999-06-15",11.7108,11.7945,11.669,11.7108,171100.0],["1999-06-16",11.7108,11.9618,11.7108,11.9409,119100.0],["1999-06-17",11.8572,12.0454,11.8572,12.0454,118700.0],["1999-06-18",12.0036,12.1291,11.9409,11.9409,69200.0],["1999-06-21",11.8572,12.0454,11.8572,11.9618,86800.0],["1999-06-22",11.9827,11.9827,11.8363,11.8781,54900.0],["1999-06-23",11.8781,11.899,11.6899,11.7108,73500.0],["1999-06-24",11.7526,11.7526,11.5854,11.5854,102500.0],["1999-06-25",11.6272,11.7108,11.5853,11.6481,187600.0],["1999-06-28",11.6727,11.8849,11.6515,11.8213,81700.0],["1999-06-29",11.8425,11.8849,11.7576,11.7576,67600.0],["1999-06-30",11.7788,12.5641,11.7152,12.5641,3770400.0],["1999-07-01",12.0123,12.0335,11.9698,12.0123,78800.0],["1999-07-02",11.9698,12.0335,11.8849,11.991,42700.0],["1999-07-06",12.0335,12.0335,11.8425,11.8637,37000.0],["1999-07-07",11.8425,11.8849,11.6515,11.6515,101000.0],["1999-07-08",11.6939,11.6939,11.4817,11.5241,148500.0],["1999-07-09",11.5241,11.6303,11.5241,11.609,139200.0],["1999-07-12",11.6727,11.6727,11.5454,11.609,50300.0],["1999-07-13",11.5666,11.5878,11.3331,11.5241,122600.0],["1999-07-14",11.5241,11.5241,11.3756,11.3756,58100.0],["1999-07-15",11.3968,11.3968,11.2058,11.2482,218300.0],["1999-07-16",11.2907,11.418,11.2907,11.3119,193300.0],["1999-07-19",11.3119,11.5029,11.3119,11.4392,49300.0],["1999-07-20",11.418,11.609,11.418,11.5666,112100.0],["1999-07-21",11.6303,11.8,11.609,11.7576,235500.0],["1999-07-22",11.7576,11.7576,11.6727,11.6939,124100.0],["1999-07-23",11.6939,11.7364,11.6727,11.6727,106900.0],["1999-07-26",11.7152,11.7576,11.5241,11.5666,52100.0],["1999-07-27",11.5878,11.6303,11.5666,11.6303,39200.0],["1999-07-28",11.6727,11.6727,11.5454,11.5454,46800.0],["1999-07-29",11.4605,11.5454,11.4605,11.5454,46900.0],["1999-07-30",11.5454,11.5454,11.4817,11.5241,273000.0],["1999-08-02",11.5878,11.6303,11.5029,11.5241,169100.0],["1999-08-03",11.5241,11.5348,11.4605,11.5241,107100.0],["1999-08-04",11.4817,11.5241,11.4605,11.5241,49800.0],["1999-08-05",11.5029,11.5241,11.4605,11.4817,31900.0],["1999-08-06",11.5029,11.5454,11.5029,11.5241,210400.0],["1999-08-09",11.5241,11.5878,11.4817,11.5454,39500.0],["1999-08-10",11.5454,11.7151,11.5241,11.609,60300.0],["1999-08-11",11.6303,11.6515,11.5454,11.5666,33500.0],["1999-08-12",11.5454,11.6727,11.5241,11.6727,90000.0],["1999-08-13",11.6515,11.7576,11.6303,11.6515,27100.0],["1999-08-16",11.6515,11.7364,11.5454,11.6727,95300.0],["1999-08-17",11.7152,11.8,11.7152,11.8,44500.0],["1999-08-18",11.8,11.8637,11.6303,11.8637,92000.0],["1999-08-19",11.8637,11.8637,11.7364,11.8425,80800.0],["1999-08-20",11.8425,11.9274,11.8425,11.8849,48900.0],["1999-08-23",11.9062,11.991,11.8849,11.991,31100.0],["1999-08-24",12.0547,12.0547,11.9274,11.9486,118800.0],["1999-08-25",11.9274,11.9274,11.7576,11.7576,53000.0],["1999-08-26",11.7576,11.8637,11.7576,11.8425,24100.0],["1999-08-27",11.8425,11.9274,11.8425,11.9274,43300.0],["1999-08-30",11.9274,12.0123,11.8637,11.8637,56800.0],["1999-08-31",11.8637,11.9698,11.7152,11.9698,125000.0],["1999-09-01",11.9274,11.9698,11.9062,11.9274,31900.0],["1999-09-02",11.8849,12.0335,11.8637,12.0335,72000.0],["1999-09-03",12.0123,12.0972,12.0123,12.0759,72900.0],["1999-09-07",12.0759,12.1821,12.0759,12.0972,29600.0],["1999-09-08",12.1184,12.1184,12.0547,12.0547,42100.0],["1999-09-09",12.0759,12.1184,12.0335,12.0335,38200.0],["1999-09-10",12.0335,12.0547,11.9698,12.0123,56900.0],["1999-09-13",12.0123,12.0547,11.9911,12.0547,47700.0],["1999-09-14",12.0972,12.0972,12.0123,12.0335,83900.0],["1999-09-15",12.0123,12.0335,11.9698,11.991,121200.0],["1999-09-16",11.991,12.0547,11.9698,11.991,72200.0],["1999-09-17",12.0123,12.0123,11.9274,12.0123,125400.0],["1999-09-20",11.991,11.991,11.8849,11.9062,44100.0],["1999-09-21",11.9274,11.9274,11.8,11.8213,23900.0],["1999-09-22",11.7364,11.7576,11.5666,11.5878,158200.0],["1999-09-23",11.5454,11.5878,11.4817,11.4817,79900.0],["1999-09-24",11.5029,11.5029,11.3968,11.418,128000.0],["1999-09-27",11.5029,11.5029,11.3119,11.3119,307100.0],["1999-09-28",11.3188,11.4266,11.2326,11.4266,188500.0],["1999-09-29",11.4697,11.4913,11.3619,11.4051,60000.0],["1999-09-30",11.405,11.6853,11.3835,11.6853,3941600.0],["1999-10-01",11.7284,11.7284,11.4266,11.7069,104800.0],["1999-10-04",11.7069,11.7284,11.6422,11.7284,52900.0],["1999-10-05",11.7284,11.8578,11.7069,11.8147,150800.0],["1999-10-06",11.7716,11.9225,11.7716,11.9009,36400.0],["1999-10-07",11.8362,11.8794,11.4697,11.4913,117400.0],["1999-10-08",11.4913,11.5991,11.4482,11.556,63600.0],["1999-10-11",11.556,11.6638,11.5128,11.6638,42400.0],["1999-10-12",11.7069,11.7069,11.5344,11.556,42100.0],["1999-10-13",11.5344,11.5991,11.4266,11.4913,29600.0],["1999-10-14",11.5344,11.5344,11.2326,11.2757,119400.0],["1999-10-15",11.1463,11.1463,10.7151,10.7798,705100.0],["1999-10-18",10.8661,10.9739,10.7798,10.8661,436100.0],["1999-10-19",10.8876,10.9523,10.8229,10.8661,209200.0],["1999-10-20",10.8876,10.9739,10.8661,10.9739,232000.0],["1999-10-21",11.017,11.017,10.8661,10.8661,49100.0],["1999-10-22",10.8661,10.9954,10.8661,10.9307,162800.0],["1999-10-25",10.9092,10.9523,10.8661,10.9307,117100.0],["1999-10-26",10.8876,10.9523,10.8876,10.9092,69200.0],["1999-10-27",10.9523,10.9523,10.8876,10.9523,76700.0],["1999-10-28",10.9523,10.9954,10.9092,10.9739,126600.0],["1999-10-29",10.9954,11.2326,10.9954,11.2326,94900.0],["1999-11-01",11.1248,11.3835,11.1248,11.3835,64900.0],["1999-11-02",11.3188,11.4697,11.3188,11.4482,112500.0],["1999-11-03",11.4697,11.4697,11.3835,11.3835,70900.0],["1999-11-04",11.3835,11.4697,11.3619,11.3619,30100.0],["1999-11-05",11.4482,11.4482,11.2973,11.3404,67100.0],["1999-11-08",11.2757,11.3404,11.1248,11.1248,166000.0],["1999-11-09",11.1679,11.405,11.1679,11.3835,38400.0],["1999-11-10",11.4266,11.4266,11.3188,11.3835,28500.0],["1999-11-11",11.3619,11.3619,11.211,11.2973,36100.0],["1999-11-12",11.3619,11.3835,11.1894,11.1894,47900.0],["1999-11-15",11.2541,11.2541,10.8661,10.9092,128100.0],["1999-11-16",10.9523,10.9739,10.9307,10.9523,94400.0],["1999-11-17",10.9523,11.1679,10.9523,11.1032,85600.0],["1999-11-18",11.0385,11.1032,10.9739,11.0385,43100.0],["1999-11-19",11.1248,11.1894,11.0385,11.1894,63800.0],["1999-11-22",11.1895,11.1895,11.0817,11.1248,99300.0],["1999-11-23",11.0817,11.1463,10.9954,11.0601,138700.0],["1999-11-24",11.0385,11.0601,11.017,11.0385,100700.0],["1999-11-26",10.9954,11.0385,10.9954,11.0385,27100.0],["1999-11-29",10.9954,11.017,10.9739,11.017,66000.0],["1999-11-30",11.017,11.1679,10.9307,11.1679,121000.0],["1999-12-01",11.1248,11.1894,11.1248,11.1894,85700.0],["1999-12-02",11.211,11.211,11.0385,11.0385,81700.0],["1999-12-03",11.0385,11.1463,11.0385,11.1463,127800.0],["1999-12-06",11.1248,11.1679,10.8661,10.9954,249700.0],["1999-12-07",10.9954,11.0601,10.9523,11.0601,100000.0],["1999-12-08",11.0817,11.0817,10.9523,11.0385,54600.0],["1999-12-09",11.0385,11.0601,10.9954,11.0385,63000.0],["1999-12-10",11.1248,11.1248,11.0385,11.0601,55800.0],["1999-12-13",11.0601,11.0817,10.8445,10.8876,133500.0],["1999-12-14",10.9739,11.0385,10.7798,10.7798,238000.0],["1999-12-15",10.7798,10.9523,10.7583,10.8661,118200.0],["1999-12-16",10.8661,10.8661,10.6505,10.7367,74200.0],["1999-12-17",10.7367,11.4266,10.7367,11.3835,298500.0],["1999-12-20",11.4697,11.7284,11.4482,11.7284,191500.0],["1999-12-21",11.556,11.6206,11.3835,11.5775,138500.0],["1999-12-22",11.5344,11.6206,11.4913,11.5775,84000.0],["1999-12-23",11.5128,11.8578,11.4482,11.8362,131800.0],["1999-12-27",11.75,11.7716,11.6422,11.7716,45900.0],["1999-12-28",11.75,12.0734,11.75,12.0734,144700.0],["1999-12-29",12.0585,12.1898,11.9491,12.0804,64300.0],["1999-12-30",11.9929,12.0804,11.9929,12.0585,57100.0],["1999-12-31",12.0148,12.1242,11.9272,12.1242,121200.0],["2000-01-03",11.971,11.9929,11.8397,11.8834,61900.0],["2000-01-04",11.8178,11.8397,11.5333,11.6208,112300.0],["2000-01-05",11.5771,11.7302,11.4239,11.7302,259300.0],["2000-01-06",11.6865,12.1242,11.6646,12.1242,126500.0],["2000-01-07",12.2555,12.6056,12.1461,12.4306,139100.0],["2000-01-10",12.4306,12.5838,12.3868,12.5838,110500.0],["2000-01-11",12.5181,12.5837,12.3211,12.3211,76500.0],["2000-01-12",12.2774,12.3868,12.2774,12.2992,25000.0],["2000-01-13",12.2992,12.3211,12.1461,12.2555,58100.0],["2000-01-14",12.2992,12.343,12.2336,12.2555,252900.0],["2000-01-18",12.2555,12.4087,12.0366,12.0366,194400.0],["2000-01-19",12.1242,12.4524,12.1242,12.4524,68200.0],["2000-01-20",12.3649,12.3868,12.2774,12.3211,49700.0],["2000-01-21",12.343,12.4306,12.2992,12.343,87100.0],["2000-01-24",12.2774,12.3649,12.2555,12.343,61400.0],["2000-01-25",12.343,12.3649,12.2992,12.343,161200.0],["2000-01-26",12.2992,12.343,12.2555,12.2992,117900.0],["2000-01-27",12.2992,12.3211,12.1242,12.3211,131200.0],["2000-01-28",12.2774,12.2992,12.1242,12.1679,107600.0],["2000-01-31",12.1242,12.1679,12.0366,12.0804,58100.0],["2000-02-01",12.0804,12.1242,12.0366,12.0804,60300.0],["2000-02-02",12.0804,12.0804,12.0366,12.0804,95700.0],["2000-02-03",12.0804,12.1242,11.9272,12.0366,121100.0],["2000-02-04",12.0147,12.1461,12.0147,12.1023,59300.0],["2000-02-07",12.0585,12.1023,11.9929,12.0804,48800.0],["2000-02-08",12.0804,12.1023,12.0147,12.0366,88500.0],["2000-02-09",12.0366,12.1461,11.9272,12.0147,351000.0],["2000-02-10",12.0585,12.0585,11.9491,12.0147,192300.0],["2000-02-11",11.9929,12.0804,11.8834,11.9929,115600.0],["2000-02-14",11.9491,12.0366,11.8834,12.0366,73000.0],["2000-02-15",11.9491,11.9929,11.8834,11.9929,99800.0],["2000-02-16",11.9491,11.971,11.9053,11.9491,183200.0],["2000-02-17",11.9053,11.9929,11.9053,11.9929,95400.0],["2000-02-18",11.9929,11.9929,11.9053,11.971,66400.0],["2000-02-22",11.9272,11.971,11.8834,11.971,56500.0],["2000-02-23",11.9272,11.9272,11.8834,11.9053,79700.0],["2000-02-24",11.8834,11.8834,11.8397,11.8834,44900.0],["2000-02-25",11.8615,11.9053,11.8615,11.9053,35700.0],["2000-02-28",11.9053,11.9053,11.774,11.8178,61300.0],["2000-02-29",11.6427,11.8616,11.6427,11.8178,289100.0],["2000-03-01",11.7084,11.9929,11.7084,11.9929,280300.0],["2000-03-02",11.9491,12.0366,11.8834,11.8834,84200.0],["2000-03-03",11.9272,11.9929,11.9272,11.9929,104800.0],["2000-03-06",11.9929,11.9929,11.9053,11.9491,118700.0],["2000-03-07",11.9491,12.0804,11.9053,12.0804,74300.0],["2000-03-08",12.0804,12.0804,11.8834,11.9491,51300.0],["2000-03-09",11.9929,12.0366,11.8834,11.9053,70500.0],["2000-03-10",11.8834,12.0585,11.8834,12.0585,48000.0],["2000-03-13",12.0585,12.0804,11.971,11.9929,180600.0],["2000-03-14",11.9929,11.9929,11.9053,11.9053,88000.0],["2000-03-15",11.9491,12.0147,11.8616,12.0147,147600.0],["2000-03-16",12.0366,12.1679,12.0366,12.1461,432600.0],["2000-03-17",12.2336,12.2774,12.0804,12.1898,279800.0],["2000-03-20",12.1242,12.3649,12.1023,12.3649,148700.0],["2000-03-21",12.3211,12.3649,12.2336,12.3211,77800.0],["2000-03-22",12.2992,12.4087,12.2555,12.343,240400.0],["2000-03-23",12.2992,12.6056,12.2992,12.6056,88900.0],["2000-03-24",12.5619,12.5837,12.4524,12.5181,113200.0],["2000-03-27",12.4743,12.5619,12.4524,12.5181,126200.0],["2000-03-28",12.5619,12.6275,12.5619,12.6275,185600.0],["2000-03-29",12.6056,12.7807,12.6056,12.7807,186500.0],["2000-03-30",12.7354,12.9354,12.7354,12.9354,219200.0],["2000-03-31",13.0021,13.0465,12.9354,13.0243,236800.0],["2000-04-03",13.0021,13.0021,12.9354,12.9354,5891200.0],["2000-04-04",12.8465,13.0021,12.8465,12.9799,378600.0],["2000-04-05",12.9799,13.091,12.8687,13.091,148800.0],["2000-04-06",13.1354,13.1577,13.091,13.1577,191100.0],["2000-04-07",13.1577,13.3355,13.1577,13.3132,94000.0],["2000-04-10",13.3132,13.3799,13.291,13.3355,209700.0],["2000-04-11",13.4688,13.4911,13.2466,13.4466,273800.0],["2000-04-12",13.4244,13.4911,13.3355,13.3799,137900.0],["2000-04-13",13.4688,13.491,13.4021,13.4688,87800.0],["2000-04-14",13.4688,13.4688,13.4244,13.4688,281000.0],["2000-04-17",13.3799,13.4911,12.9799,13.091,295100.0],["2000-04-18",13.2688,13.4688,13.1799,13.4688,152600.0],["2000-04-19",13.4244,13.5133,13.3799,13.5133,106800.0],["2000-04-20",13.5577,13.5577,13.4466,13.4466,217500.0],["2000-04-24",13.4688,13.4911,13.4244,13.4911,97600.0],["2000-04-25",13.491,13.5577,13.4688,13.5355,171500.0],["2000-04-26",13.5577,13.6022,13.491,13.6022,166000.0],["2000-04-27",13.6466,13.8689,13.6022,13.8022,286600.0],["2000-04-28",13.8244,13.98,13.7578,13.9133,147300.0],["2000-05-01",13.9133,14.0245,13.8911,14.0245,262200.0],["2000-05-02",14.1134,14.3134,14.0911,14.1578,236400.0],["2000-05-03",14.2245,14.269,14.1578,14.2245,246300.0],["2000-05-04",14.2245,14.269,14.1134,14.2467,202500.0],["2000-05-05",14.3356,14.3801,14.2245,14.2689,103600.0],["2000-05-08",14.2245,14.3356,14.2245,14.3356,55400.0],["2000-05-09",14.3356,14.4468,14.3134,14.4245,109100.0],["2000-05-10",14.469,14.469,14.2245,14.3134,214300.0],["2000-05-11",14.4023,14.4134,14.269,14.2912,84200.0],["2000-05-12",14.2912,14.469,14.2689,14.469,71200.0],["2000-05-15",14.4245,14.5357,14.4023,14.5357,73900.0],["2000-05-16",14.4912,14.5357,14.469,14.5134,269000.0],["2000-05-17",14.469,14.5357,14.4023,14.4023,64700.0],["2000-05-18",14.4023,14.5357,14.4023,14.4245,146900.0],["2000-05-19",14.4023,14.4023,14.3134,14.3579,174400.0],["2000-05-22",14.3134,14.3578,14.2245,14.3134,136500.0],["2000-05-23",14.3356,14.4468,14.2467,14.2912,203300.0],["2000-05-24",14.3134,14.4023,14.2245,14.3134,325500.0],["2000-05-25",14.3356,14.3356,14.1801,14.2023,130700.0],["2000-05-26",14.1801,14.2245,14.1578,14.2023,76900.0],["2000-05-30",14.2023,14.2023,14.0467,14.1578,146600.0],["2000-05-31",14.1356,14.2023,14.1356,14.1356,79500.0],["2000-06-01",14.1801,14.1801,14.0912,14.1134,53900.0],["2000-06-02",14.1134,14.2023,14.0911,14.18,130900.0],["2000-06-05",14.2023,14.2023,14.1356,14.2023,91100.0],["2000-06-06",14.18,14.2245,14.1578,14.2245,124500.0],["2000-06-07",14.2245,14.3801,14.2023,14.3801,143800.0],["2000-06-08",14.3356,14.5579,14.3134,14.5134,211800.0],["2000-06-09",14.4912,14.5801,14.4912,14.5579,127900.0],["2000-06-12",14.5579,14.7135,14.5579,14.7024,99900.0],["2000-06-13",14.7135,14.7579,14.669,14.7579,119300.0],["2000-06-14",14.8024,15.3358,14.7801,15.0691,199500.0],["2000-06-15",15.0246,15.0469,14.8913,15.0135,206900.0],["2000-06-16",14.958,14.958,14.6912,14.7913,68700.0],["2000-06-19",14.8913,14.8913,14.7357,14.8357,96000.0],["2000-06-20",14.8024,14.9135,14.8024,14.8357,184200.0],["2000-06-21",14.8468,14.9357,14.7913,14.7913,62800.0],["2000-06-22",14.8024,14.8468,14.7468,14.7468,115000.0],["2000-06-23",14.8024,14.8024,14.7135,14.769,82100.0],["2000-06-26",14.7357,14.9802,14.7135,14.8802,115800.0],["2000-06-27",14.8468,15.0024,14.7801,14.9468,293600.0],["2000-06-28",14.9572,15.1149,14.9572,15.1036,139900.0],["2000-06-29",15.1149,15.25,15.1149,15.2163,127000.0],["2000-06-30",15.2951,15.4978,14.8671,15.036,3582200.0],["2000-07-03",15.1599,15.1599,15.1261,15.1261,72800.0],["2000-07-05",15.205,15.4302,15.1825,15.419,139400.0],["2000-07-06",15.5429,15.7907,15.4753,15.5879,330100.0],["2000-07-07",15.5879,15.5879,15.4978,15.5316,146400.0],["2000-07-10",15.5429,15.6104,15.4978,15.6104,69000.0],["2000-07-11",15.6105,15.7231,15.5879,15.6217,206700.0],["2000-07-12",15.633,15.6555,15.5879,15.633,139100.0],["2000-07-13",15.7005,15.7005,15.5203,15.5429,54100.0],["2000-07-14",15.5429,15.6555,15.5203,15.5992,157300.0],["2000-07-17",15.5654,15.633,15.4077,15.4866,218800.0],["2000-07-18",15.5203,15.6555,15.4978,15.6555,120800.0],["2000-07-19",15.6555,15.7231,15.633,15.678,266900.0],["2000-07-20",15.7006,16.2187,15.6555,16.2187,737000.0],["2000-07-21",16.1736,16.5791,16.106,16.4214,530200.0],["2000-07-24",16.4214,16.5565,16.3313,16.5565,195700.0],["2000-07-25",16.5565,16.5791,16.489,16.5002,85300.0],["2000-07-26",16.4439,16.9845,16.4439,16.962,343900.0],["2000-07-27",16.8719,17.1647,16.7818,17.1422,336900.0],["2000-07-28",17.1197,17.1197,16.9395,17.0296,62900.0],["2000-07-31",17.0296,17.0296,16.7818,16.9845,151500.0],["2000-08-01",16.9845,17.2098,16.917,17.2098,275700.0],["2000-08-02",17.1873,17.2999,17.1197,17.2548,128700.0],["2000-08-03",17.2548,17.3224,17.1197,17.1197,212700.0],["2000-08-04",17.1197,17.1873,16.8944,16.9395,214000.0],["2000-08-07",16.9845,17.0296,16.8043,16.8944,179800.0],["2000-08-08",16.8268,16.9845,16.7593,16.8043,130800.0],["2000-08-09",16.7818,16.962,16.7593,16.9395,167800.0],["2000-08-10",16.9395,16.9845,16.8719,16.8832,115500.0],["2000-08-11",16.8494,16.8944,16.7818,16.8494,127000.0],["2000-08-14",16.8494,16.9395,16.8043,16.8268,73700.0],["2000-08-15",16.7818,16.8269,16.7818,16.7818,237800.0],["2000-08-16",16.7818,16.8719,16.7818,16.8381,70100.0],["2000-08-17",16.8719,16.8719,16.8043,16.8156,69700.0],["2000-08-18",16.8494,16.8719,16.6466,16.6917,146800.0],["2000-08-21",16.7593,16.8043,16.5565,16.6016,60000.0],["2000-08-22",16.5791,16.5791,16.5115,16.5565,76900.0],["2000-08-23",16.5565,16.5565,16.3313,16.3313,131800.0],["2000-08-24",16.3538,16.3763,16.1286,16.1511,162500.0],["2000-08-25",16.1961,16.3088,16.0835,16.3088,162000.0],["2000-08-28",16.2862,16.3088,16.1736,16.1961,66200.0],["2000-08-29",16.1285,16.1736,15.8582,15.8582,357600.0],["2000-08-30",15.9033,16.3538,15.8808,16.275,146800.0],["2000-08-31",16.2412,16.2412,15.9934,16.106,344800.0],["2000-09-01",16.106,16.1736,16.0722,16.0722,52800.0],["2000-09-05",16.1511,16.1736,16.061,16.0948,100800.0],["2000-09-06",16.1285,16.3763,16.0835,16.3763,94700.0],["2000-09-07",16.3989,16.4664,16.3313,16.4439,125400.0],["2000-09-08",16.489,16.7367,16.489,16.7367,153200.0],["2000-09-11",16.7142,16.8719,16.6917,16.8719,101700.0],["2000-09-12",16.8043,17.0296,16.7818,17.0296,188100.0],["2000-09-13",16.9395,17.0071,16.917,16.9845,77800.0],["2000-09-14",16.9845,16.9845,16.9395,16.9845,79400.0],["2000-09-15",16.9395,17.0296,16.8494,17.007,80000.0],["2000-09-18",17.0071,17.3224,16.9282,16.9282,187400.0],["2000-09-19",16.962,17.1197,16.9395,16.9508,147300.0],["2000-09-20",17.0296,17.0296,16.962,17.007,81500.0],["2000-09-21",17.0071,17.0071,16.9508,16.9508,110600.0],["2000-09-22",16.962,17.0521,16.917,16.9958,180500.0],["2000-09-25",16.9845,16.9845,16.8494,16.8719,54900.0],["2000-09-26",16.962,17.0296,16.9395,17.007,159000.0],["2000-09-27",17.0517,17.5077,17.0517,17.4849,180400.0],["2000-09-28",17.4393,17.5988,17.3937,17.4735,136300.0],["2000-09-29",17.3937,17.5077,17.3481,17.3937,1192300.0],["2000-10-02",17.4393,17.4393,16.8466,16.9833,197000.0],["2000-10-03",16.9833,17.1885,16.9833,17.0061,174700.0],["2000-10-04",16.9606,17.0289,16.6186,16.6642,121800.0],["2000-10-05",16.6414,16.8238,16.6414,16.7554,91400.0],["2000-10-06",16.7098,16.8694,16.7098,16.7326,117700.0],["2000-10-09",16.7782,16.8694,16.7098,16.7326,87200.0],["2000-10-10",16.7554,16.801,16.7098,16.7554,44500.0],["2000-10-11",16.7782,16.7782,16.687,16.7098,79100.0],["2000-10-12",16.7782,16.7782,16.3678,16.4134,177200.0],["2000-10-13",16.4134,16.4134,16.2767,16.3223,138400.0],["2000-10-16",16.4134,16.5274,16.0487,16.3223,484700.0],["2000-10-17",16.4134,16.4818,16.3679,16.4818,165800.0],["2000-10-18",16.5046,16.5046,16.3678,16.459,59200.0],["2000-10-19",16.6414,16.7326,16.573,16.6186,118000.0],["2000-10-20",16.6642,16.7326,16.5958,16.687,60000.0],["2000-10-23",16.687,16.7326,16.6186,16.6414,66000.0],["2000-10-24",16.6414,16.687,16.3678,16.3906,197600.0],["2000-10-25",16.4134,16.4362,16.2767,16.345,60800.0],["2000-10-26",16.345,16.573,16.345,16.5502,78000.0],["2000-10-27",16.5502,16.7554,16.4818,16.7554,93000.0],["2000-10-30",16.7554,16.7782,16.6186,16.6642,98100.0],["2000-10-31",16.687,16.7554,16.6414,16.7554,236200.0],["2000-11-01",16.7554,16.8238,16.6414,16.7326,139200.0],["2000-11-02",16.7326,16.7554,16.573,16.7098,180100.0],["2000-11-03",16.7326,16.7326,16.5502,16.6642,92100.0],["2000-11-06",16.7098,16.801,16.6642,16.7326,27500.0],["2000-11-07",16.7098,16.7554,16.687,16.7554,59700.0],["2000-11-08",16.7554,16.7554,16.6642,16.6642,35900.0],["2000-11-09",16.6642,16.687,16.573,16.6414,103300.0],["2000-11-10",16.6414,16.6414,16.4134,16.5046,37300.0],["2000-11-13",16.459,16.573,16.459,16.5502,50100.0],["2000-11-14",16.5046,16.687,16.459,16.687,292800.0],["2000-11-15",16.7554,16.7782,16.7326,16.7554,257200.0],["2000-11-16",16.7782,16.8466,16.7554,16.8466,35100.0],["2000-11-17",16.7782,16.8466,16.7782,16.8466,18800.0],["2000-11-20",16.9378,16.9378,16.7326,16.7554,93400.0],["2000-11-21",16.7782,16.8466,16.687,16.7782,46000.0],["2000-11-22",16.7782,16.7782,16.5958,16.6414,64700.0],["2000-11-24",16.6642,16.6642,16.5502,16.573,35900.0],["2000-11-27",16.5958,16.687,16.459,16.5502,181500.0],["2000-11-28",16.5958,16.687,16.573,16.6186,129200.0],["2000-11-29",16.6414,16.687,16.5958,16.687,222800.0],["2000-11-30",16.6642,17.0973,16.6642,17.0745,69500.0],["2000-12-01",17.0289,17.0973,16.9833,16.9833,64100.0],["2000-12-04",17.0289,17.1201,16.9833,17.1201,53900.0],["2000-12-05",17.1201,17.4849,17.1201,17.4849,235100.0],["2000-12-06",17.4849,17.4849,17.4165,17.4393,225900.0],["2000-12-07",17.4393,17.6445,17.3937,17.4621,121900.0],["2000-12-08",17.5533,17.6216,17.5077,17.5989,202900.0],["2000-12-11",17.6444,17.804,17.5989,17.7812,121000.0],["2000-12-12",17.8268,17.8724,17.7128,17.7356,68100.0],["2000-12-13",17.69,17.7128,17.5761,17.6672,87800.0],["2000-12-14",17.7128,17.9636,17.7128,17.804,129700.0],["2000-12-15",17.8496,18.032,17.7584,17.8724,193300.0],["2000-12-18",17.9636,18.3511,17.918,18.3055,302100.0],["2000-12-19",18.2599,18.3283,18.2144,18.3283,169200.0],["2000-12-20",18.2599,18.2599,18.0776,18.0776,183300.0],["2000-12-21",18.0776,18.1004,17.8724,17.8952,213800.0],["2000-12-22",17.9408,17.9408,17.2797,17.4165,168000.0],["2000-12-26",17.3937,17.5989,17.3937,17.5989,73200.0],["2000-12-27",17.5979,18.1745,17.5749,18.1745,117300.0],["2000-12-28",18.1745,18.4513,18.0823,18.4513,87400.0],["2000-12-29",18.4282,18.682,18.3821,18.4974,3295600.0],["2001-01-02",18.4513,18.4513,18.2437,18.2668,87300.0],["2001-01-03",18.3129,18.4282,18.2437,18.2668,172800.0],["2001-01-04",18.2668,18.2668,18.1515,18.1745,41800.0],["2001-01-05",18.0823,18.0823,17.5287,17.7363,146900.0],["2001-01-08",17.7133,17.99,17.5287,17.6671,139100.0],["2001-01-09",17.7132,17.8055,17.6441,17.7594,195500.0],["2001-01-10",17.7594,17.8286,17.5749,17.6441,201900.0],["2001-01-11",17.5749,17.6671,17.5287,17.6441,84900.0],["2001-01-12",17.6671,17.6671,17.4826,17.5287,105300.0],["2001-01-16",17.621,17.621,17.1828,17.1828,331100.0],["2001-01-17",17.3442,17.4826,17.3442,17.4134,179200.0],["2001-01-18",17.3904,17.5287,17.3904,17.5287,51000.0],["2001-01-19",17.4595,17.5518,17.4595,17.5287,59900.0],["2001-01-22",17.5287,17.5287,17.3212,17.3673,200700.0],["2001-01-23",17.3442,17.4826,17.2981,17.4365,253400.0],["2001-01-24",17.5287,17.5749,16.9291,17.1828,812500.0],["2001-01-25",17.252,17.5287,17.2289,17.5057,255700.0],["2001-01-26",17.3673,17.4595,17.252,17.3442,206200.0],["2001-01-29",17.2999,17.5287,17.1671,17.4586,186000.0],["2001-01-30",17.4439,17.8129,17.4439,17.8092,115900.0],["2001-01-31",17.7871,17.931,17.7686,17.931,164500.0],["2001-02-01",18.0048,18.0048,17.7132,17.8129,99500.0],["2001-02-02",17.8092,17.8166,17.7059,17.7132,251900.0],["2001-02-05",17.7686,17.7686,17.621,17.621,59900.0],["2001-02-06",17.6763,17.7059,17.3442,17.5103,324700.0],["2001-02-07",17.5103,17.6025,16.9752,17.1523,421700.0],["2001-02-08",17.1523,17.1597,17.0859,17.1228,60500.0],["2001-02-09",17.0859,17.1228,16.9678,16.9752,64300.0],["2001-02-12",16.9014,16.9752,16.8091,16.8313,184500.0],["2001-02-13",16.8313,16.9678,16.8313,16.9567,71900.0],["2001-02-14",16.9457,17.1007,16.9457,17.0822,48500.0],["2001-02-15",17.0748,17.156,17.0527,17.1339,165400.0],["2001-02-16",17.1228,17.1892,17.1044,17.1228,146000.0],["2001-02-20",17.1228,17.1228,17.0675,17.0859,90000.0],["2001-02-21",17.0675,17.0711,16.9198,16.9567,100500.0],["2001-02-22",16.9383,16.9752,16.6615,16.8054,113800.0],["2001-02-23",16.7907,17.1117,16.7907,17.0675,257000.0],["2001-02-26",17.1044,17.1597,16.9789,17.1597,108500.0],["2001-02-27",17.2151,17.4734,17.1966,17.3664,92500.0],["2001-02-28",17.3664,17.525,17.3442,17.525,85800.0],["2001-03-01",17.5103,17.7686,17.5103,17.7538,171400.0],["2001-03-02",17.7465,18.0417,17.7465,18.0417,111400.0],["2001-03-05",18.0048,18.1561,17.931,18.1561,120100.0],["2001-03-06",18.1561,18.1561,17.8756,17.9716,84100.0],["2001-03-07",17.9531,18.0085,17.9347,18.0085,52500.0],["2001-03-08",17.99,18.0011,17.8793,17.9531,41500.0],["2001-03-09",18.0269,18.0269,17.9568,17.9937,224600.0],["2001-03-12",17.9716,18.0564,17.9457,18.0085,155400.0],["2001-03-13",18.0085,18.0638,17.9531,18.0269,149900.0],["2001-03-14",17.99,18.0601,17.9015,18.0159,77400.0],["2001-03-15",17.9974,17.9974,17.9051,17.9088,81800.0],["2001-03-16",17.9531,17.9679,17.9125,17.9568,193700.0],["2001-03-19",18.0306,18.0306,17.9383,17.9863,103100.0],["2001-03-20",18.0085,18.1192,18.0085,18.1118,146300.0],["2001-03-21",18.1339,18.1561,17.6763,17.6911,162900.0],["2001-03-22",17.6911,17.6911,17.3073,17.5177,105900.0],["2001-03-23",17.5915,17.6394,17.3774,17.4734,110600.0],["2001-03-26",17.3442,17.7907,17.3442,17.7649,172200.0],["2001-03-27",17.8018,17.8018,17.6025,17.6173,118800.0],["2001-03-28",17.6921,17.6921,17.1498,17.2582,391100.0],["2001-03-29",17.2582,17.2994,17.1872,17.2208,138400.0],["2001-03-30",17.2059,17.3443,17.1348,17.1348,6231700.0],["2001-04-02",17.1722,17.2994,17.0151,17.0899,241900.0],["2001-04-03",17.0188,17.0562,16.6822,16.7944,306800.0],["2001-04-04",16.7196,16.8094,16.5887,16.6074,553500.0],["2001-04-05",16.6523,16.8281,16.6485,16.7907,397000.0],["2001-04-06",16.7383,16.7458,16.4578,16.4578,356600.0],["2001-04-09",16.5326,16.5513,16.4578,16.5513,308300.0],["2001-04-10",16.5326,16.5438,16.4204,16.454,196800.0],["2001-04-11",16.4204,16.454,16.065,16.0837,357700.0],["2001-04-12",16.0837,16.1922,15.878,16.0837,206400.0],["2001-04-16",16.0837,16.2708,15.8967,15.9528,434600.0],["2001-04-17",15.9154,16.1361,15.9154,16.0837,119800.0],["2001-04-18",16.0837,16.5101,16.0426,16.5027,299100.0],["2001-04-19",16.4578,16.4914,16.2782,16.4578,426400.0],["2001-04-20",16.5326,16.5475,16.2969,16.3007,85900.0],["2001-04-23",16.3381,16.353,16.2296,16.2558,95700.0],["2001-04-24",16.3493,16.8131,16.2895,16.6074,415800.0],["2001-04-25",16.5139,16.6747,16.4578,16.6261,83400.0],["2001-04-26",16.57,16.974,16.57,16.8879,123900.0],["2001-04-27",16.8692,17.0001,16.8318,16.9665,95200.0],["2001-04-30",16.873,17.0749,16.873,16.9814,103600.0],["2001-05-01",17.0749,17.0749,16.757,17.0263,96600.0],["2001-05-02",16.9702,16.9702,16.7196,16.8468,214900.0],["2001-05-03",16.8655,16.9141,16.7944,16.9066,217400.0],["2001-05-04",16.8879,16.9291,16.7495,16.8954,153300.0],["2001-05-07",16.9702,16.9702,16.7533,16.8318,89800.0],["2001-05-08",16.8318,16.858,16.6411,16.8468,142300.0],["2001-05-09",16.8318,16.8318,16.6448,16.7233,78300.0],["2001-05-10",16.6635,16.6635,16.5625,16.6074,138700.0],["2001-05-11",16.5887,16.6036,16.4615,16.5662,95700.0],["2001-05-14",16.5662,16.5662,16.4578,16.5139,180400.0],["2001-05-15",16.4989,16.5924,16.4241,16.5887,127000.0],["2001-05-16",16.6037,16.6111,16.5064,16.6111,171500.0],["2001-05-17",16.7046,16.8842,16.7046,16.8842,110100.0],["2001-05-18",16.8505,17.1123,16.8356,17.0488,130700.0],["2001-05-21",17.0188,17.0525,16.8505,17.0301,57200.0],["2001-05-22",17.0188,17.131,16.9814,17.0824,75200.0],["2001-05-23",17.0562,17.3555,17.0375,17.3555,154400.0],["2001-05-24",17.449,17.449,17.3742,17.4378,163400.0],["2001-05-25",17.4303,17.6098,17.2994,17.5014,77100.0],["2001-05-29",17.449,17.4714,17.3293,17.3704,108300.0],["2001-05-30",17.3555,17.4527,17.2059,17.2171,71700.0],["2001-05-31",17.2395,17.3293,17.1759,17.3293,73100.0],["2001-06-01",17.2732,17.2994,17.1535,17.2433,103000.0],["2001-06-04",17.2395,17.3929,17.2096,17.3929,78300.0],["2001-06-05",17.3966,17.4677,17.363,17.4303,109900.0],["2001-06-06",17.4677,17.4827,17.4228,17.4602,96000.0],["2001-06-07",17.4602,17.4827,17.4303,17.4677,163300.0],["2001-06-08",17.4677,17.4677,17.4116,17.4116,138900.0],["2001-06-11",17.449,17.4677,17.3555,17.3667,462700.0],["2001-06-12",17.3929,17.4078,17.2994,17.333,786500.0],["2001-06-13",17.4078,17.4827,17.3667,17.3966,273300.0],["2001-06-14",17.3966,17.3966,17.2994,17.3443,110600.0],["2001-06-15",17.3181,17.3555,17.2059,17.247,128400.0],["2001-06-18",17.2433,17.262,17.1124,17.1535,324900.0],["2001-06-19",17.2246,17.2246,17.1722,17.1872,165500.0],["2001-06-20",17.1759,17.4116,17.1759,17.3929,348600.0],["2001-06-21",17.449,17.7482,17.3854,17.6846,206700.0],["2001-06-22",17.6921,17.6921,17.5612,17.636,109500.0],["2001-06-25",17.6547,17.6772,17.4004,17.4677,109400.0],["2001-06-26",17.4303,17.636,17.4004,17.6024,109400.0],["2001-06-27",17.6971,17.773,17.5492,17.6403,171700.0],["2001-06-28",17.6516,17.9322,17.6327,17.8223,515400.0],["2001-06-29",17.8147,17.936,17.7275,17.7275,2964400.0],["2001-07-02",17.8223,18.0232,17.8223,18.0232,210700.0],["2001-07-03",17.8602,18.1256,17.7426,18.0384,110900.0],["2001-07-05",18.0384,18.1977,17.9967,18.0195,89100.0],["2001-07-06",18.0877,18.1522,18.0308,18.1522,140600.0],["2001-07-09",18.1598,18.1598,17.8602,18.0725,190100.0],["2001-07-10",18.1256,18.1636,17.9777,18.0119,200400.0],["2001-07-11",18.0308,18.0498,17.8185,17.8981,209100.0],["2001-07-12",17.8981,17.9171,17.8147,17.8602,275600.0],["2001-07-13",17.955,18.0498,17.936,18.0498,126800.0],["2001-07-16",18.0308,18.0877,17.7237,17.8412,318900.0],["2001-07-17",17.8791,17.9171,17.7502,17.8223,148300.0],["2001-07-18",17.8602,17.9929,17.8412,17.9929,51400.0],["2001-07-19",18.0081,18.0195,17.8905,17.8981,101500.0],["2001-07-20",17.8981,17.936,17.8602,17.8981,74500.0],["2001-07-23",17.936,17.9664,17.7654,17.8905,80300.0],["2001-07-24",17.9284,18.0498,17.8716,17.8716,456600.0],["2001-07-25",17.8602,18.0915,17.8602,18.065,137300.0],["2001-07-26",18.1029,18.1636,18.0498,18.1067,100700.0],["2001-07-27",18.1256,18.1598,18.0422,18.1294,163900.0],["2001-07-30",18.1105,18.1636,18.046,18.1256,158000.0],["2001-07-31",18.1294,18.1598,18.0915,18.1446,93500.0],["2001-08-01",18.1484,18.41,18.0991,18.3228,226800.0],["2001-08-02",18.3721,18.4897,18.2318,18.4897,174700.0],["2001-08-03",18.4859,18.5769,18.3911,18.5769,230000.0],["2001-08-06",18.5807,18.6982,18.5807,18.6489,311900.0],["2001-08-07",18.6451,18.7058,18.5996,18.7058,163900.0],["2001-08-08",18.6982,18.7854,18.6944,18.7627,247900.0],["2001-08-09",18.7627,18.7627,18.6376,18.7248,116300.0],["2001-08-10",18.7248,18.9333,18.7248,18.9219,96400.0],["2001-08-13",18.9485,18.9523,18.7589,18.903,101700.0],["2001-08-14",18.8461,18.9599,18.8309,18.9599,118300.0],["2001-08-15",18.9599,18.9599,18.7703,18.9599,104800.0],["2001-08-16",18.9599,18.9637,18.903,18.9599,417100.0],["2001-08-17",18.9599,18.9599,18.903,18.9599,86200.0],["2001-08-20",18.9144,19.0509,18.9068,19.0509,155600.0],["2001-08-21",19.0622,19.4339,19.0547,19.4225,258000.0],["2001-08-22",19.4528,19.4869,19.3049,19.4111,153800.0],["2001-08-23",19.377,19.6803,19.3391,19.6803,258700.0],["2001-08-24",19.6614,19.6614,19.3201,19.358,197100.0],["2001-08-27",19.358,19.4339,19.1305,19.2253,90700.0],["2001-08-28",19.3012,19.4528,19.2443,19.3542,82600.0],["2001-08-29",19.2822,19.3391,19.0926,19.3011,162900.0],["2001-08-30",19.3391,19.5287,19.0471,19.2139,143400.0],["2001-08-31",19.2253,19.3011,19.0623,19.1457,98800.0],["2001-09-04",19.1115,19.1115,18.8461,18.9182,121000.0],["2001-09-05",18.8651,18.9788,18.7741,18.8309,97500.0],["2001-09-06",18.793,18.8461,18.4897,18.5314,101100.0],["2001-09-07",18.6186,18.7323,18.5503,18.6527,342500.0],["2001-09-10",18.6527,18.6527,18.5617,18.5617,75800.0],["2001-09-17",18.4821,18.4821,17.7464,17.955,206300.0],["2001-09-18",17.9512,18.41,17.9171,18.247,238800.0],["2001-09-19",18.3911,18.4479,17.7654,17.8223,312700.0],["2001-09-20",17.5948,17.6706,17.2914,17.3104,609300.0],["2001-09-21",17.0639,17.0639,16.7226,16.8932,525400.0],["2001-09-24",17.0449,17.3445,16.9312,16.9501,343900.0],["2001-09-25",16.8743,17.28,16.6088,17.2118,567600.0],["2001-09-26",17.117,17.8147,17.0828,17.7806,570000.0],["2001-09-27",17.7421,18.0112,17.6652,18.0074,285800.0],["2001-09-28",17.9728,18.3572,17.9343,18.3572,8169100.0],["2001-10-01",18.2803,18.438,18.0612,18.4149,2648000.0],["2001-10-02",18.4533,18.6456,18.2227,18.4879,393800.0],["2001-10-03",18.338,18.3418,17.3,17.5307,408200.0],["2001-10-04",17.5307,18.0612,17.523,17.8805,417300.0],["2001-10-05",18.0304,18.0574,17.7037,18.0074,197600.0],["2001-10-08",17.8767,17.942,17.7998,17.8844,36500.0],["2001-10-09",17.8844,18.0035,17.8767,17.8767,101600.0],["2001-10-10",17.8767,17.9267,17.7998,17.9228,143100.0],["2001-10-11",17.8844,18.265,17.8844,18.1419,112800.0],["2001-10-12",18.0843,18.1689,17.8575,18.0958,44700.0],["2001-10-15",18.0689,18.3226,18.0689,18.2611,169100.0],["2001-10-16",18.2611,18.3495,18.2611,18.2688,250500.0],["2001-10-17",18.2996,18.3611,18.0305,18.165,73800.0],["2001-10-18",18.1073,18.1266,17.819,17.8536,65800.0],["2001-10-19",17.9151,17.9151,17.6229,17.6229,117200.0],["2001-10-22",17.3385,17.473,17.2385,17.3385,173400.0],["2001-10-23",17.3,17.5115,17.2577,17.3385,150700.0],["2001-10-24",17.1462,17.1462,16.9194,17.1001,239000.0],["2001-10-25",17.0693,17.2116,17.0386,17.2039,163800.0],["2001-10-26",17.2231,17.4922,17.2,17.4922,257800.0],["2001-10-29",17.4922,17.5768,17.3961,17.4807,232100.0],["2001-10-30",17.3,17.4538,17.2808,17.3615,134400.0],["2001-10-31",17.3692,17.4538,17.3,17.4538,114400.0],["2001-11-01",17.4538,17.8959,17.4153,17.8152,116000.0],["2001-11-02",17.8767,17.8767,17.4153,17.4499,83000.0],["2001-11-05",17.4922,17.6383,17.4922,17.5307,84000.0],["2001-11-06",17.5307,17.9766,17.3807,17.8728,282200.0],["2001-11-07",17.8728,17.8959,17.6844,17.7267,112100.0],["2001-11-08",17.7613,17.8959,17.7613,17.8574,90600.0],["2001-11-09",17.8575,18.0689,17.7421,17.8382,185300.0],["2001-11-12",17.8421,17.9728,17.8152,17.9536,62200.0],["2001-11-13",17.9536,18.3765,17.9305,18.3111,84700.0],["2001-11-14",18.2342,18.3572,18.1881,18.2035,61300.0],["2001-11-15",18.2611,18.3688,18.2073,18.3688,92100.0],["2001-11-16",18.4149,18.4495,18.2265,18.3072,102000.0],["2001-11-19",18.3764,18.5302,18.3764,18.4533,79100.0],["2001-11-20",18.4533,18.4918,18.3726,18.4726,152400.0],["2001-11-21",18.4764,18.4764,18.4456,18.4764,35200.0],["2001-11-23",18.4764,18.511,18.4764,18.511,36400.0],["2001-11-26",18.511,18.5533,18.4341,18.4418,181700.0],["2001-11-27",18.4149,18.5033,18.3957,18.4764,176700.0],["2001-11-28",18.511,18.5956,18.3265,18.5495,122600.0],["2001-11-29",18.5225,18.5725,18.3611,18.4995,147500.0],["2001-11-30",18.5072,18.5879,18.4572,18.5879,189800.0],["2001-12-03",18.5879,18.6609,18.3841,18.438,220100.0],["2001-12-04",18.4764,18.684,18.4764,18.6417,163500.0],["2001-12-05",18.6648,19.0685,18.6648,18.8724,360300.0],["2001-12-06",18.8724,19.0069,18.7609,18.9916,181400.0],["2001-12-07",18.9916,19.0685,18.9723,19.0377,103200.0],["2001-12-10",19.0338,19.1069,18.9339,18.9685,142900.0],["2001-12-11",18.9531,18.9647,18.8339,18.9301,114800.0],["2001-12-12",18.9339,18.9339,18.3688,18.634,297200.0],["2001-12-13",18.6263,18.6417,18.4418,18.5994,80000.0],["2001-12-14",18.5994,18.6456,18.4918,18.5879,156800.0],["2001-12-17",18.5841,18.6917,18.4572,18.5264,87700.0],["2001-12-18",18.5495,18.6494,18.511,18.6456,237700.0],["2001-12-19",18.6302,18.6763,18.5456,18.5802,45300.0],["2001-12-20",18.5648,18.5687,18.165,18.2419,1022500.0],["2001-12-21",18.0689,18.2727,18.0689,18.2534,247300.0],["2001-12-24",18.2035,18.2803,18.2035,18.2073,92000.0],["2001-12-26",18.2188,18.3111,18.2111,18.2611,184300.0],["2001-12-27",18.3546,18.4716,18.3196,18.3936,142300.0],["2001-12-28",18.4326,18.5534,18.2066,18.4443,155900.0],["2001-12-31",18.3936,18.5729,18.2338,18.4365,88700.0],["2002-01-02",18.4521,18.4716,18.2572,18.3508,184400.0],["2002-01-03",18.3741,18.608,18.3702,18.5456,135700.0],["2002-01-04",18.569,18.5807,18.4014,18.4988,136600.0],["2002-01-07",18.5066,18.569,18.4131,18.4521,163600.0],["2002-01-08",18.456,18.5066,18.4287,18.4287,232100.0],["2002-01-09",18.4521,18.569,18.3858,18.3858,361700.0],["2002-01-10",18.3157,18.3741,18.2143,18.2143,205200.0],["2002-01-11",18.2182,18.2182,18.0195,18.0663,138100.0],["2002-01-14",18.0663,18.0663,17.926,17.9805,386300.0],["2002-01-15",17.9805,17.9844,17.8675,17.8909,148200.0],["2002-01-16",17.8909,17.926,17.887,17.887,264800.0],["2002-01-17",17.8091,17.9571,17.8013,17.8636,386700.0],["2002-01-18",17.8636,17.9455,17.4973,17.6688,140500.0],["2002-01-22",17.7116,17.8441,17.6805,17.6805,99000.0],["2002-01-23",17.7272,17.7272,17.5947,17.6454,95200.0],["2002-01-24",17.6532,17.6688,17.5168,17.5986,203800.0],["2002-01-25",17.6103,17.6103,17.5402,17.5441,70800.0],["2002-01-28",17.548,17.548,17.3142,17.396,645900.0],["2002-01-29",17.3609,17.4194,17.3025,17.3181,202400.0],["2002-01-30",17.3181,17.3921,17.3025,17.3804,489500.0],["2002-01-31",17.3804,17.6142,17.3414,17.5168,366600.0],["2002-02-01",17.5363,17.7506,17.5285,17.7117,338900.0],["2002-02-04",17.7116,17.9377,17.6922,17.8909,120800.0],["2002-02-05",17.887,17.965,17.887,17.9104,104600.0],["2002-02-06",17.9182,18.0117,17.7701,17.926,228500.0],["2002-02-07",17.965,18.0234,17.813,17.813,86700.0],["2002-02-08",17.7896,17.8948,17.6181,17.8909,145700.0],["2002-02-11",17.9065,18.0624,17.8948,18.0507,109900.0],["2002-02-12",18.0624,18.1208,17.7,17.7039,204900.0],["2002-02-13",17.6922,17.8675,17.6922,17.8441,83500.0],["2002-02-14",17.8675,18.0819,17.8364,17.9805,315900.0],["2002-02-15",17.9727,18.0234,17.8441,17.9143,278800.0],["2002-02-19",17.848,17.9065,17.774,17.7896,194300.0],["2002-02-20",17.8091,17.9221,17.774,17.9182,207000.0],["2002-02-21",17.9182,17.926,17.7662,17.7935,80300.0],["2002-02-22",17.7506,17.9727,17.735,17.9727,220900.0],["2002-02-25",18.0429,18.1403,18.0156,18.0897,343900.0],["2002-02-26",18.1208,18.1793,18.0624,18.1598,110600.0],["2002-02-27",18.1208,18.2183,18.0624,18.1169,86800.0],["2002-02-28",18.0819,18.1208,17.9805,17.9805,151200.0],["2002-03-01",18.0039,18.3157,17.965,18.2962,126500.0],["2002-03-04",18.2962,18.5105,18.1208,18.4794,116700.0],["2002-03-05",18.4754,19.0951,18.4754,18.9002,444300.0],["2002-03-06",18.9353,19.1029,18.7365,19.099,545000.0],["2002-03-07",19.099,19.1418,19.0288,19.1068,65700.0],["2002-03-08",19.1146,19.1496,19.06,19.0795,122700.0],["2002-03-11",19.0951,19.0951,18.9898,19.0366,459400.0],["2002-03-12",19.0366,19.0366,18.9626,18.9899,115500.0],["2002-03-13",18.9937,19.1496,18.9002,19.099,142300.0],["2002-03-14",19.0639,19.3873,19.0639,19.364,463800.0],["2002-03-15",19.3484,19.5627,19.2509,19.5237,933800.0],["2002-03-18",19.5276,19.5588,19.3523,19.4964,265200.0],["2002-03-19",19.5003,19.5822,19.4458,19.5237,106500.0],["2002-03-20",19.4926,19.5549,19.4458,19.5042,443900.0],["2002-03-21",19.5042,19.7498,19.4926,19.742,215700.0],["2002-03-22",19.7186,19.7342,19.5627,19.5978,190700.0],["2002-03-25",19.5939,19.6913,19.5159,19.5315,279100.0],["2002-03-26",19.5315,19.6406,19.5003,19.5822,258500.0],["2002-03-27",19.6415,19.8549,19.6257,19.7995,232500.0],["2002-03-28",19.9576,19.9576,19.681,19.681,189300.0],["2002-04-01",19.5822,19.7442,19.4676,19.7087,186300.0],["2002-04-02",19.7086,19.9932,19.681,19.9141,633700.0],["2002-04-03",19.76,19.843,19.6849,19.8391,264900.0],["2002-04-04",19.8983,19.9181,19.8391,19.8588,180000.0],["2002-04-05",19.8588,19.8588,19.7798,19.8391,313800.0],["2002-04-08",19.8983,20.0169,19.8628,19.9813,168600.0],["2002-04-09",20.0209,20.254,20.013,20.2106,567800.0],["2002-04-10",20.2106,20.7046,20.1552,20.5504,205100.0],["2002-04-11",20.5504,20.5899,20.3726,20.5899,135700.0],["2002-04-12",20.5899,20.8073,20.4319,20.8073,117300.0],["2002-04-15",20.669,20.669,20.4319,20.4991,138500.0],["2002-04-16",20.3686,20.3686,20.1039,20.1513,333600.0],["2002-04-17",20.1552,20.1552,19.5703,19.6928,174400.0],["2002-04-18",19.5624,19.7996,19.519,19.6217,203700.0],["2002-04-19",19.6968,19.8075,19.5348,19.7442,177500.0],["2002-04-22",19.76,19.76,19.5822,19.5822,127100.0],["2002-04-23",19.1079,19.1475,18.7325,18.7404,878300.0],["2002-04-24",18.7325,18.8708,18.7325,18.8511,247800.0],["2002-04-25",18.8511,18.9854,18.772,18.8511,158600.0],["2002-04-26",18.8511,18.8708,18.693,18.7365,68000.0],["2002-04-29",18.7365,18.7365,18.61,18.6732,128600.0],["2002-04-30",18.6732,18.9617,18.6377,18.8392,199100.0],["2002-05-01",18.1792,18.5547,18.1792,18.5547,1170500.0],["2002-05-02",18.5705,18.6969,18.5151,18.5744,403900.0],["2002-05-03",18.5744,18.7048,18.5468,18.606,214100.0],["2002-05-06",18.6061,18.6535,18.5705,18.5705,120500.0],["2002-05-07",18.5349,18.5349,18.4163,18.4559,131600.0],["2002-05-08",18.4717,18.5151,18.3571,18.3847,293600.0],["2002-05-09",18.3057,18.3966,18.3057,18.3373,131700.0],["2002-05-10",18.3926,18.3926,18.1713,18.2187,315000.0],["2002-05-13",18.2583,18.278,18.1753,18.2187,273400.0],["2002-05-14",18.199,18.3689,18.1199,18.3215,151400.0],["2002-05-15",18.3768,18.5033,18.361,18.444,104500.0],["2002-05-16",18.4638,18.4717,18.1753,18.2187,157200.0],["2002-05-17",18.278,18.3373,18.1792,18.2938,435700.0],["2002-05-20",18.278,18.2938,18.1674,18.2187,65600.0],["2002-05-21",18.2188,18.2188,18.0212,18.0646,294800.0],["2002-05-22",18.0409,18.0804,17.9619,18.0449,87000.0],["2002-05-23",18.0449,18.5744,18.0093,18.365,317300.0],["2002-05-24",18.3057,18.5547,18.2187,18.3808,205400.0],["2002-05-28",18.3847,18.6337,18.3847,18.5942,182900.0],["2002-05-29",18.5942,18.9696,18.5942,18.8827,190100.0],["2002-05-30",18.8432,18.8432,18.6298,18.8313,195400.0],["2002-05-31",18.8313,18.8669,18.693,18.7167,236800.0],["2002-06-03",18.693,18.8906,18.693,18.8115,88000.0],["2002-06-04",18.7127,18.9182,18.7127,18.8906,93000.0],["2002-06-05",18.9696,18.9696,18.7523,18.8708,118700.0],["2002-06-06",18.8906,18.9696,18.859,18.8669,107800.0],["2002-06-07",18.8669,18.8669,18.6139,18.693,340700.0],["2002-06-10",18.7127,18.7127,18.5823,18.5863,65200.0],["2002-06-11",18.5942,18.6456,18.3571,18.4164,220400.0],["2002-06-12",18.5547,18.5705,18.4322,18.4954,152500.0],["2002-06-13",18.4954,18.5547,18.278,18.4164,100300.0],["2002-06-14",18.4084,18.4084,18.2187,18.2187,68000.0],["2002-06-17",18.2583,18.3136,18.112,18.2227,184800.0],["2002-06-18",18.2583,18.2978,18.0211,18.1041,87700.0],["2002-06-19",18.1397,18.2741,18.0844,18.1832,248200.0],["2002-06-20",18.2385,18.3768,18.1713,18.3768,286600.0],["2002-06-21",18.4361,18.61,18.4084,18.5389,176600.0],["2002-06-24",18.4993,18.6337,18.3175,18.4519,208100.0],["2002-06-25",18.4361,18.7127,18.3966,18.7127,267400.0],["2002-06-26",18.6726,18.7569,18.5764,18.6927,155700.0],["2002-06-27",18.6927,18.793,18.5122,18.7328,145300.0],["2002-06-28",18.7489,18.7489,18.5443,18.7328,238400.0],["2002-07-01",18.6526,18.6526,18.464,18.5122,155000.0],["2002-07-02",18.7127,18.7127,18.2394,18.3878,133200.0],["2002-07-03",18.3076,18.3517,18.107,18.3116,155000.0],["2002-07-05",18.2715,18.3918,18.1351,18.3317,97200.0],["2002-07-08",18.2715,18.3959,18.1351,18.1512,82700.0],["2002-07-09",18.2113,18.2996,17.8944,18.0509,259600.0],["2002-07-10",18.0709,18.091,17.7982,17.8102,185700.0],["2002-07-11",17.7741,17.9105,17.2486,17.6096,204500.0],["2002-07-12",17.7099,18.0469,17.6096,17.6497,262800.0],["2002-07-15",17.6698,17.6818,17.4853,17.5214,259200.0],["2002-07-16",17.5695,18.2354,17.5695,17.8503,254000.0],["2002-07-17",17.9506,18.0709,17.5896,17.6096,182100.0],["2002-07-18",17.5495,17.6177,17.2687,17.3569,241000.0],["2002-07-19",17.3529,17.3529,16.687,16.9277,348700.0],["2002-07-22",16.9879,16.9879,15.9048,16.6509,335500.0],["2002-07-23",16.5667,16.8074,16.2458,16.326,175000.0],["2002-07-24",16.1656,16.4464,15.8366,16.2378,507900.0],["2002-07-25",16.2057,16.8475,15.969,16.5346,360100.0],["2002-07-26",16.8475,17.1443,16.6068,16.9879,291500.0],["2002-07-29",17.4492,17.6096,17.4091,17.4091,387000.0],["2002-07-30",17.4492,17.9506,17.3248,17.8303,345800.0],["2002-07-31",17.8303,18.0308,17.5936,18.0308,307900.0],["2002-08-01",18.0308,18.0308,17.75,17.8423,191800.0],["2002-08-02",17.9225,17.9265,17.5455,17.75,171800.0],["2002-08-05",17.754,17.754,17.3329,17.4933,192800.0],["2002-08-06",17.5936,17.5936,17.369,17.5535,127400.0],["2002-08-07",17.6497,17.9305,17.5896,17.9305,131200.0],["2002-08-08",17.9707,18.1151,17.8744,17.9506,110600.0],["2002-08-09",17.8904,17.8904,17.5896,17.7901,75200.0],["2002-08-12",17.7942,18.2314,17.7621,18.2314,164100.0],["2002-08-13",18.2314,18.3878,18.0308,18.091,144300.0],["2002-08-14",18.0308,18.0308,17.73,18.0228,90700.0],["2002-08-15",18.0509,18.0509,17.8944,17.9827,86900.0],["2002-08-16",17.9025,18.0509,17.8904,18.0509,140900.0],["2002-08-19",18.0509,18.0509,17.7701,17.8543,198000.0],["2002-08-20",17.8543,17.9466,17.6297,17.6497,125000.0],["2002-08-21",17.6457,17.8623,17.5695,17.8623,150700.0],["2002-08-22",17.9105,17.9265,17.6217,17.6538,187300.0],["2002-08-23",17.6417,17.8102,17.5695,17.7781,100500.0],["2002-08-26",17.7901,18.0308,17.7901,17.9867,91300.0],["2002-08-27",17.9867,18.091,17.7861,17.9586,330500.0],["2002-08-28",17.9546,18.0108,17.9265,18.0068,253000.0],["2002-08-29",17.9065,18.1151,17.8944,18.0108,242600.0],["2002-08-30",17.9707,18.2635,17.9707,18.1512,149600.0],["2002-09-03",18.2314,18.2314,17.9506,18.0188,207700.0],["2002-09-04",18.0509,18.1311,17.9466,17.9907,246000.0],["2002-09-05",17.9707,18.0108,17.9506,17.9907,152800.0],["2002-09-06",18.0108,18.0469,17.9987,18.0308,267700.0],["2002-09-09",18.0308,18.0509,17.9305,17.9907,199200.0],["2002-09-10",17.9907,18.091,17.9907,18.0469,207800.0],["2002-09-11",18.0509,18.091,17.9827,18.0068,93500.0],["2002-09-12",18.0509,18.091,17.8904,17.9506,158600.0],["2002-09-13",17.9907,17.9907,17.8503,17.8704,316900.0],["2002-09-16",17.9105,18.0268,17.8503,17.8704,185200.0],["2002-09-17",17.9506,17.9506,17.6016,17.6538,223400.0],["2002-09-18",17.73,17.73,17.5294,17.5816,82500.0],["2002-09-19",17.6297,17.6297,17.4492,17.4492,262400.0],["2002-09-20",17.5455,17.5896,17.4131,17.4492,149800.0],["2002-09-23",17.4532,17.5455,17.3489,17.4933,165300.0],["2002-09-24",17.4692,17.4733,17.3088,17.3088,122800.0],["2002-09-25",17.2406,17.3288,16.8675,16.9759,210200.0],["2002-09-26",17.0761,17.1644,17.0079,17.1644,289800.0],["2002-09-27",17.2296,17.2704,17.0053,17.0461,200300.0],["2002-09-30",17.0869,17.0869,16.8218,17.0461,226900.0],["2002-10-01",17.0665,17.0828,16.781,17.0583,238100.0],["2002-10-02",17.0339,17.0339,16.7362,16.781,312900.0],["2002-10-03",16.777,16.777,16.6383,16.7199,342000.0],["2002-10-04",16.6995,16.6995,16.4956,16.5731,195700.0],["2002-10-07",16.5771,16.5771,16.361,16.3814,222400.0],["2002-10-08",16.3855,16.3855,15.3252,15.7819,542200.0],["2002-10-09",15.578,15.578,14.9296,14.9745,827900.0],["2002-10-10",14.9745,15.4557,14.9419,15.3537,425600.0],["2002-10-11",15.4353,15.9654,15.4353,15.7942,558100.0],["2002-10-14",15.7819,15.8472,15.5699,15.631,381700.0],["2002-10-15",15.8635,15.9858,15.4883,15.5658,306200.0],["2002-10-16",15.5658,15.5862,15.3456,15.4516,164600.0],["2002-10-17",15.6147,15.7004,15.5332,15.5984,124400.0],["2002-10-18",15.6596,15.6596,15.3945,15.5576,121800.0],["2002-10-21",15.5943,15.5943,15.3782,15.4802,87400.0],["2002-10-22",15.1906,15.2763,15.1539,15.1906,224000.0],["2002-10-23",15.1906,15.2559,14.9459,15.0642,495800.0],["2002-10-24",14.9622,15.3741,14.8358,15.2722,365200.0],["2002-10-25",15.211,15.5413,15.211,15.4679,169200.0],["2002-10-28",15.4965,15.5128,15.3945,15.419,207900.0],["2002-10-29",15.3333,15.3415,15.0438,15.2966,165900.0],["2002-10-30",15.3333,15.4965,15.2151,15.4149,305300.0],["2002-10-31",15.4761,15.5332,15.3537,15.3741,265700.0],["2002-11-01",15.3537,15.6392,15.3497,15.5169,232400.0],["2002-11-04",15.578,15.8146,15.578,15.7656,245400.0],["2002-11-05",15.8023,15.8023,15.6596,15.6718,337400.0],["2002-11-06",15.8757,15.9247,15.7167,15.9165,200400.0],["2002-11-07",15.9043,15.9043,15.7819,15.8227,176100.0],["2002-11-08",15.7819,15.8716,15.7004,15.8186,117300.0],["2002-11-11",15.7819,15.8349,15.6596,15.7289,124000.0],["2002-11-12",15.7208,15.9654,15.6881,15.9002,313100.0],["2002-11-13",15.7819,15.835,15.6147,15.6637,220600.0],["2002-11-14",15.6596,15.8227,15.6596,15.8146,248500.0],["2002-11-15",15.8227,15.9084,15.6922,15.7208,270200.0],["2002-11-18",15.8023,15.8023,15.68,15.7411,153000.0],["2002-11-19",15.7819,15.8227,15.7045,15.7615,167100.0],["2002-11-20",15.7942,15.839,15.6107,15.786,223600.0],["2002-11-21",15.7452,15.8961,15.7452,15.8431,176900.0],["2002-11-22",15.8635,16.2305,15.786,16.2305,416000.0],["2002-11-25",16.2101,16.2305,16.0103,16.1082,240100.0],["2002-11-26",16.0674,16.149,16.0674,16.0674,260200.0],["2002-11-27",16.1693,16.2101,16.1449,16.1734,243200.0],["2002-11-29",16.1734,16.2346,16.149,16.149,81800.0],["2002-12-02",16.2101,16.3121,16.1326,16.2101,272200.0],["2002-12-03",16.2509,16.3121,16.1938,16.1938,280800.0],["2002-12-04",16.1897,16.2591,16.1775,16.2346,138000.0],["2002-12-05",16.2509,16.3039,16.1408,16.206,104500.0],["2002-12-06",16.206,16.2713,16.1082,16.1693,184500.0],["2002-12-09",16.1693,16.1734,15.9858,16.0062,434400.0],["2002-12-10",16.0266,16.047,15.8553,15.8553,373900.0],["2002-12-11",15.8594,15.8635,15.733,15.7819,253700.0],["2002-12-12",15.7411,15.892,15.7411,15.8716,401900.0],["2002-12-13",15.8716,15.9165,15.8023,15.8268,295500.0],["2002-12-16",15.8023,15.9777,15.8023,15.9654,664000.0],["2002-12-17",15.9451,15.9981,15.8472,15.9654,180900.0],["2002-12-18",15.9858,15.9858,15.8064,15.9206,279200.0],["2002-12-19",15.9043,15.9858,15.8431,15.9165,401600.0],["2002-12-20",15.7004,15.7004,15.3945,15.578,1501200.0],["2002-12-23",15.5169,15.7004,15.4924,15.7004,266400.0],["2002-12-24",15.8635,15.9043,15.7819,15.8635,130200.0],["2002-12-26",15.8839,15.9858,15.8431,15.9083,325400.0],["2002-12-27",15.8834,16.0412,15.8627,16.0288,223800.0],["2002-12-30",16.0288,16.1949,15.9042,16.1866,365500.0],["2002-12-31",16.2073,16.361,16.1534,16.253,349100.0],["2003-01-02",16.2572,16.3817,16.1575,16.3817,273800.0],["2003-01-03",16.4233,16.7015,16.4233,16.5935,347500.0],["2003-01-06",16.6517,16.7389,16.5811,16.7056,442100.0],["2003-01-07",16.5977,16.5977,16.3402,16.3444,457900.0],["2003-01-08",16.4025,16.4357,16.2156,16.3319,249600.0],["2003-01-09",16.4357,16.4357,16.1866,16.3527,198700.0],["2003-01-10",16.4025,16.4066,16.2572,16.2696,192800.0],["2003-01-13",16.3111,16.3402,16.1824,16.1949,169200.0],["2003-01-14",16.2572,16.2655,16.1326,16.1326,223500.0],["2003-01-15",16.0288,16.145,15.9872,16.0412,112800.0],["2003-01-16",16.1118,16.1118,15.8045,15.8211,196200.0],["2003-01-17",15.7796,15.7796,15.5056,15.5056,174600.0],["2003-01-21",15.5928,15.5928,15.1775,15.2149,573300.0],["2003-01-22",15.2149,15.3021,14.9034,15.1028,569700.0],["2003-01-23",15.3436,15.3602,15.1775,15.3021,382800.0],["2003-01-24",15.1983,15.2398,15.0944,15.1567,129500.0],["2003-01-27",15.136,15.136,14.837,14.9159,310000.0],["2003-01-28",14.9159,15.1567,14.9159,15.1152,278400.0],["2003-01-29",15.0945,15.2979,15.0737,15.2772,115400.0],["2003-01-30",15.2813,15.3021,15.2315,15.2398,164000.0],["2003-01-31",15.2398,15.3353,15.1567,15.2813,366300.0],["2003-02-03",15.2938,15.2938,15.0529,15.0903,180200.0],["2003-02-04",15.0903,15.1567,15.028,15.1567,160600.0],["2003-02-05",15.1152,15.2024,15.0986,15.1152,220500.0],["2003-02-06",15.1775,15.1775,15.0571,15.0571,160400.0],["2003-02-07",15.0322,15.1526,14.9906,15.0114,152600.0],["2003-02-10",15.0114,15.2107,15.0114,15.2107,105200.0],["2003-02-11",15.2107,15.219,14.9865,14.9865,198600.0],["2003-02-12",14.9906,15.0239,14.9533,14.9574,226700.0],["2003-02-13",14.9574,14.9906,14.8868,14.9865,144400.0],["2003-02-14",14.9699,14.9699,14.7872,14.8661,146700.0],["2003-02-18",14.9076,15.1609,14.9076,15.1401,191100.0],["2003-02-19",15.0363,15.1983,15.0114,15.1983,128000.0],["2003-02-20",15.2356,15.2356,15.1484,15.2273,139300.0],["2003-02-21",15.219,15.4267,15.1775,15.2855,158900.0],["2003-02-24",15.2896,15.2896,15.0114,15.136,187000.0],["2003-02-25",15.136,15.2107,15.1069,15.2107,202600.0],["2003-02-26",15.2107,15.2107,15.0529,15.1775,318600.0],["2003-02-27",15.219,15.2564,15.1609,15.219,281300.0],["2003-02-28",15.2232,15.3394,15.19,15.2439,415700.0],["2003-03-03",15.2606,15.2606,15.1983,15.2232,268700.0],["2003-03-04",15.2606,15.2606,14.9906,15.0197,697600.0],["2003-03-05",14.9574,15.0114,14.9159,14.9906,310000.0],["2003-03-06",15.0529,15.0529,14.8702,14.9367,346600.0],["2003-03-07",14.8868,14.9367,14.8495,14.8951,212000.0],["2003-03-10",14.9076,14.9117,14.6709,14.6958,132500.0],["2003-03-11",14.7207,14.783,14.6875,14.7415,93700.0],["2003-03-12",14.8245,14.8702,14.6335,14.7373,182300.0],["2003-03-13",14.8661,14.9117,14.783,14.8661,240800.0],["2003-03-14",14.9491,14.9491,14.783,14.8453,316600.0],["2003-03-17",14.8453,15.136,14.783,15.136,546400.0],["2003-03-18",15.1983,15.1983,14.9533,15.0529,351500.0],["2003-03-19",15.0529,15.2315,14.8785,15.2315,378700.0],["2003-03-20",15.2315,15.5305,14.9367,15.5305,353600.0],["2003-03-21",15.5512,15.8419,15.518,15.7381,331300.0],["2003-03-24",15.6716,15.6716,15.3021,15.4474,251100.0],["2003-03-25",15.4059,15.5928,15.4059,15.5803,337700.0],["2003-03-26",15.6135,15.7713,15.5886,15.6966,202700.0],["2003-03-27",15.7007,15.7921,15.5886,15.655,357300.0],["2003-03-28",15.9555,15.9555,15.5916,15.6043,543700.0],["2003-03-31",15.6043,15.7143,15.562,15.6127,408500.0],["2003-04-01",15.7185,15.947,15.6889,15.947,290800.0],["2003-04-02",16.0528,16.1755,16.0062,16.0358,123000.0],["2003-04-03",16.0358,16.0782,15.9131,16.0147,318100.0],["2003-04-04",16.0147,16.1078,15.9935,16.057,226100.0],["2003-04-07",16.0782,16.2305,16.0782,16.2093,226900.0],["2003-04-08",16.2262,16.2474,16.0782,16.1205,197400.0],["2003-04-09",16.2009,16.2051,16.0739,16.1839,266100.0],["2003-04-10",16.1839,16.1882,15.9681,15.9935,182400.0],["2003-04-11",16.0782,16.1205,15.8624,15.8878,133300.0],["2003-04-14",15.9512,16.1078,15.9428,16.0951,248700.0],["2003-04-15",16.0782,16.3066,16.057,16.2897,379100.0],["2003-04-16",16.3109,16.4293,16.2897,16.4293,128300.0],["2003-04-17",16.387,16.552,16.3743,16.5436,200000.0],["2003-04-21",16.5013,16.7001,16.4801,16.7001,208300.0],["2003-04-22",16.6494,16.9201,16.5393,16.8778,152000.0],["2003-04-23",16.9159,17.0132,16.8271,16.9878,175700.0],["2003-04-24",16.9878,17.009,16.6959,16.7974,379300.0],["2003-04-25",16.8609,16.8609,16.6917,16.7551,211000.0],["2003-04-28",16.7128,16.8355,16.6959,16.7763,263500.0],["2003-04-29",16.8186,17.0132,16.8186,16.9244,174700.0],["2003-04-30",16.9244,17.0302,16.8651,16.8778,258300.0],["2003-05-01",16.9032,17.0259,16.7763,16.9878,357000.0],["2003-05-02",17.009,17.0936,16.9921,17.0048,388100.0],["2003-05-05",17.009,17.119,17.009,17.0725,187800.0],["2003-05-06",17.0725,17.2586,17.0259,17.2502,212100.0],["2003-05-07",17.2459,17.2713,17.0767,17.1529,215500.0],["2003-05-08",17.1655,17.2713,17.0132,17.2671,246800.0],["2003-05-09",17.3475,17.3602,17.2756,17.3094,104900.0],["2003-05-12",17.3686,17.7664,17.3686,17.7198,271300.0],["2003-05-13",17.7198,17.961,17.686,17.8806,293700.0],["2003-05-14",17.8848,17.9229,17.7917,17.796,390500.0],["2003-05-15",17.8341,17.8975,17.741,17.8848,145800.0],["2003-05-16",17.8848,18.0541,17.7748,18.0287,223100.0],["2003-05-19",17.9821,18.0075,17.8129,17.9779,144100.0],["2003-05-20",18.0668,18.2064,18.0245,18.1091,186900.0],["2003-05-21",18.1937,18.2783,18.0625,18.2529,222300.0],["2003-05-22",18.2783,18.2783,18.1725,18.181,299300.0],["2003-05-23",18.2106,18.3206,18.1472,18.1937,146700.0],["2003-05-27",18.1895,18.1895,18.0752,18.1599,141100.0],["2003-05-28",18.1725,18.2783,17.8129,17.8637,268800.0],["2003-05-29",17.8552,17.8552,16.9709,17.3686,372000.0],["2003-05-30",17.3686,17.7452,17.3602,17.741,321900.0],["2003-06-02",17.7706,17.9652,17.7706,17.9525,346600.0],["2003-06-03",17.9525,18.1048,17.8552,18.0964,125500.0],["2003-06-04",18.0964,18.308,18.0964,18.3037,143600.0],["2003-06-05",18.3418,18.4053,18.2783,18.3587,154000.0],["2003-06-06",18.3841,18.7945,18.3841,18.7437,323600.0],["2003-06-09",18.7437,18.7437,18.3841,18.3883,382400.0],["2003-06-10",18.3629,18.6083,18.3629,18.5914,296400.0],["2003-06-11",18.6168,18.7311,18.5618,18.7311,114700.0],["2003-06-12",18.7311,18.8072,18.5364,18.5533,485400.0],["2003-06-13",18.5576,18.5576,18.2783,18.3249,231400.0],["2003-06-16",18.3799,18.6126,18.3799,18.4729,414000.0],["2003-06-17",18.511,18.5533,18.346,18.3714,603100.0],["2003-06-18",18.3756,18.3756,18.1302,18.1979,280300.0],["2003-06-19",18.2233,18.2741,18.016,18.016,108400.0],["2003-06-20",18.0414,18.1599,17.851,17.851,221800.0],["2003-06-23",17.8721,17.9187,17.7494,17.7494,239700.0],["2003-06-24",17.7664,17.9314,17.7367,17.9314,402400.0],["2003-06-25",17.9822,18.1726,17.8848,18.0456,193400.0],["2003-06-26",18.0499,18.5195,18.0499,18.4772,212600.0],["2003-06-27",18.4772,18.503,18.3826,18.4901,205700.0],["2003-06-30",18.4901,18.5159,18.331,18.3353,279700.0],["2003-07-01",18.3353,18.7352,18.2321,18.7352,264800.0],["2003-07-02",18.7696,19.0491,18.7567,19.0491,208600.0],["2003-07-03",19.0448,19.1351,18.8986,19.1351,95700.0],["2003-07-07",19.1308,19.1351,18.9588,19.1351,216000.0],["2003-07-08",19.0706,19.0706,18.9631,19.0061,184100.0],["2003-07-09",19.0061,19.0061,18.7954,18.8126,268900.0],["2003-07-10",18.8341,18.8341,18.4041,18.5546,180700.0],["2003-07-11",18.5761,18.718,18.5331,18.7137,166800.0],["2003-07-14",18.8126,18.9846,18.7653,18.804,182000.0],["2003-07-15",18.8126,18.8126,18.718,18.761,161600.0],["2003-07-16",18.804,18.804,18.6621,18.7051,85800.0],["2003-07-17",18.7051,18.7051,18.2235,18.2751,281200.0],["2003-07-18",18.4471,18.7481,18.3611,18.3611,266700.0],["2003-07-21",18.6621,18.7825,18.5159,18.5331,349800.0],["2003-07-22",18.6406,18.7137,18.589,18.6191,394100.0],["2003-07-23",18.6621,18.7567,18.6148,18.6793,133300.0],["2003-07-24",18.7481,18.9416,18.7481,18.9158,194800.0],["2003-07-25",18.9201,19.148,18.9201,19.148,287600.0],["2003-07-28",19.1351,19.2512,19.0706,19.1695,246500.0],["2003-07-29",19.2211,19.2684,19.191,19.2641,327800.0],["2003-07-30",19.3286,19.7371,19.2899,19.6941,619700.0],["2003-07-31",19.7801,20.2961,19.7371,20.2015,453700.0],["2003-08-01",20.1671,20.352,20.1456,20.2961,395400.0],["2003-08-04",20.309,20.4423,20.2746,20.3176,513700.0],["2003-08-05",20.3606,20.6401,20.3262,20.4595,494500.0],["2003-08-06",20.4466,20.4939,20.3391,20.4724,290900.0],["2003-08-07",20.4466,20.5584,20.3778,20.5025,202200.0],["2003-08-08",20.5025,20.5025,20.2789,20.3133,337600.0],["2003-08-11",20.3993,20.4466,20.223,20.2746,308200.0],["2003-08-12",20.2316,20.3563,20.2316,20.3176,122000.0],["2003-08-13",19.8876,19.9693,19.793,19.8016,1052700.0],["2003-08-14",19.7801,19.9091,19.7801,19.8532,556800.0],["2003-08-15",19.879,19.879,19.7801,19.7844,145200.0],["2003-08-18",19.8661,19.8704,19.7758,19.7801,274700.0],["2003-08-19",19.7844,19.8575,19.7801,19.7887,563900.0],["2003-08-20",19.7887,19.8403,19.7801,19.7844,332000.0],["2003-08-21",19.7887,19.8661,19.7801,19.8231,202000.0],["2003-08-22",19.8489,19.8489,19.6124,19.6468,182800.0],["2003-08-25",19.3501,19.3974,19.148,19.3716,526500.0],["2003-08-26",19.4361,19.6941,19.3501,19.6769,285500.0],["2003-08-27",19.7199,19.9607,19.6382,19.9091,268700.0],["2003-08-28",19.9091,19.9091,19.7801,19.8747,256700.0],["2003-08-29",19.8747,19.9994,19.7801,19.9521,263400.0],["2003-09-02",19.9521,20.3133,19.9521,20.3133,397200.0],["2003-09-03",20.3133,20.5111,20.2101,20.5111,312000.0],["2003-09-04",20.4638,20.4638,20.2832,20.2961,209700.0],["2003-09-05",20.2961,20.2961,20.18,20.2101,176400.0],["2003-09-08",20.1886,20.4724,20.1714,20.4681,325900.0],["2003-09-09",20.4896,20.4896,20.2144,20.3047,211400.0],["2003-09-10",20.2746,20.2746,20.0166,20.0983,424500.0],["2003-09-11",20.1241,20.1886,20.0596,20.1413,207500.0],["2003-09-12",20.1413,20.1843,20.0467,20.18,131900.0],["2003-09-15",20.1456,20.1886,20.0381,20.1026,207400.0],["2003-09-16",20.1026,20.1241,19.9994,20.1069,163100.0],["2003-09-17",20.1026,20.1456,20.0596,20.0596,138400.0],["2003-09-18",20.0811,20.2832,20.0596,20.1198,277100.0],["2003-09-19",20.1198,20.4122,20.1026,20.3993,561800.0],["2003-09-22",20.4036,20.4036,20.1241,20.4036,184300.0],["2003-09-23",20.3391,20.4509,20.1456,20.3864,229700.0],["2003-09-24",20.3864,20.5111,20.3606,20.4036,239600.0],["2003-09-25",20.4466,20.4466,20.1499,20.2316,267600.0],["2003-09-26",20.3391,20.3391,20.1241,20.1843,789700.0],["2003-09-29",20.3414,20.3458,20.1537,20.3414,221100.0],["2003-09-30",20.3414,20.5597,20.2105,20.4287,292700.0],["2003-10-01",20.4942,20.516,20.3414,20.4287,369800.0],["2003-10-02",20.4811,20.5815,20.4287,20.5815,254700.0],["2003-10-03",20.647,20.9526,20.6034,20.6907,407700.0],["2003-10-06",20.7125,20.9918,20.7125,20.9918,359700.0],["2003-10-07",20.9307,21.0006,20.7954,20.8521,365200.0],["2003-10-08",20.8871,20.9089,20.743,20.8871,342300.0],["2003-10-09",20.9307,20.9962,20.8303,20.9962,290500.0],["2003-10-10",21.0399,21.0617,20.9045,20.9831,157200.0],["2003-10-13",20.9613,21.0486,20.9307,20.9613,140900.0],["2003-10-14",20.9744,21.0399,20.8565,21.0355,211400.0],["2003-10-15",21.0399,21.0399,20.6906,20.7998,329600.0],["2003-10-16",20.7998,20.8871,20.6775,20.7299,462600.0],["2003-10-17",20.599,20.6906,20.2105,20.2978,582200.0],["2003-10-20",20.3633,20.5248,20.145,20.1887,528900.0],["2003-10-21",20.2323,20.2323,20.097,20.1232,368700.0],["2003-10-22",20.1232,20.2716,19.9486,19.9835,334100.0],["2003-10-23",20.516,20.516,19.822,19.9704,310900.0],["2003-10-24",20.014,20.0621,19.5775,19.6867,284900.0],["2003-10-27",19.7521,20.0577,19.7521,19.9486,238900.0],["2003-10-28",19.9922,19.9922,19.499,19.7085,222800.0],["2003-10-29",19.7347,19.8482,19.6867,19.7041,152500.0],["2003-10-30",19.7041,20.0883,19.6867,20.0621,189200.0],["2003-10-31",20.1013,20.1799,19.8875,19.9355,334700.0],["2003-11-03",19.9704,20.0795,19.9268,20.0708,257700.0],["2003-11-04",20.0795,20.3851,19.9267,20.3851,252700.0],["2003-11-05",20.3851,20.3851,20.2017,20.2978,163900.0],["2003-11-06",20.2978,20.6121,20.2279,20.5335,362600.0],["2003-11-07",20.7343,20.7867,20.4418,20.4418,178100.0],["2003-11-10",20.4942,20.5204,20.2541,20.3414,171700.0],["2003-11-11",20.3633,20.4026,20.0402,20.1363,205500.0],["2003-11-12",20.1712,20.4506,20.0708,20.4156,184400.0],["2003-11-13",20.372,20.5597,20.2323,20.5597,114800.0],["2003-11-14",20.5815,20.7561,20.5815,20.7125,185100.0],["2003-11-17",20.6033,20.647,20.4462,20.647,170300.0],["2003-11-18",20.6906,20.7299,20.4899,20.5073,297200.0],["2003-11-19",20.5597,20.7299,20.4637,20.4898,192700.0],["2003-11-20",20.5379,20.5379,20.1668,20.3633,239200.0],["2003-11-21",20.3196,20.4113,20.0621,20.2978,178000.0],["2003-11-24",20.3633,20.4026,20.2323,20.276,138800.0],["2003-11-25",20.3414,20.7343,20.2934,20.7343,205200.0],["2003-11-26",20.7343,20.8652,20.695,20.8172,144500.0],["2003-11-28",20.8434,20.9438,20.8216,20.8652,40800.0],["2003-12-01",20.8653,21.2581,20.8565,21.2581,281200.0],["2003-12-02",21.651,21.651,21.2581,21.328,290600.0],["2003-12-03",21.3541,21.3891,20.9744,21.053,294400.0],["2003-12-04",21.1272,21.1446,20.9307,20.9962,190600.0],["2003-12-05",21.0617,21.1272,20.9526,21.0049,140200.0],["2003-12-08",21.0398,21.1577,20.9962,21.0922,210400.0],["2003-12-09",21.1272,21.4458,21.0835,21.3891,252200.0],["2003-12-10",21.3585,21.3629,21.1708,21.1926,209900.0],["2003-12-11",21.2581,21.4895,21.2581,21.424,134800.0],["2003-12-12",21.4109,21.6204,21.4065,21.5637,258900.0],["2003-12-15",21.6291,21.699,21.4938,21.5287,212000.0],["2003-12-16",21.5855,21.6291,21.4109,21.6117,282300.0],["2003-12-17",21.6073,21.6073,21.5069,21.5506,209000.0],["2003-12-18",21.5549,21.6291,21.5549,21.6291,274400.0],["2003-12-19",21.6291,21.6291,21.424,21.4807,526000.0],["2003-12-22",21.4764,21.5375,21.424,21.5113,259400.0],["2003-12-23",21.5113,21.5157,21.3018,21.3672,165100.0],["2003-12-24",21.3454,21.3672,21.2363,21.3672,148400.0],["2003-12-26",21.3236,21.3803,21.3236,21.3672,113400.0],["2003-12-29",21.4779,21.5001,21.3451,21.4558,333800.0],["2003-12-30",21.5222,21.6507,21.4912,21.5089,191000.0],["2003-12-31",21.5665,21.5887,21.168,21.168,262900.0],["2004-01-02",21.168,21.2344,20.9554,20.9598,347000.0],["2004-01-05",21.0705,21.323,20.9598,20.9598,915500.0],["2004-01-06",20.9598,21.0573,20.8978,21.0351,569300.0],["2004-01-07",21.0351,21.0883,20.7561,20.8358,308800.0],["2004-01-08",20.8137,21.0573,20.7251,21.0351,227200.0],["2004-01-09",20.9908,21.3672,20.9244,21.323,248500.0],["2004-01-12",21.3672,21.416,21.0307,21.2344,249900.0],["2004-01-13",21.1458,21.2255,20.951,21.0971,270000.0],["2004-01-14",21.2787,21.3008,21.1237,21.1768,218800.0],["2004-01-15",21.2344,21.2742,21.075,21.2432,175000.0],["2004-01-16",21.2654,21.2875,20.9155,20.9908,144300.0],["2004-01-20",20.9155,20.9952,20.765,20.8093,211200.0],["2004-01-21",20.8845,20.8845,20.6897,20.7694,240600.0],["2004-01-22",20.7694,21.1502,20.7694,21.0572,304400.0],["2004-01-23",21.0351,21.3097,21.013,21.1281,395400.0],["2004-01-26",21.0572,21.4647,21.0572,21.4647,149500.0],["2004-01-27",21.4779,21.8056,21.4779,21.6994,416900.0],["2004-01-28",21.6994,21.8367,21.5975,21.7215,367600.0],["2004-01-29",21.7215,21.7215,21.5222,21.6551,186100.0],["2004-01-30",21.6551,21.7437,21.5577,21.7437,222700.0],["2004-02-02",21.7437,21.7658,21.6595,21.7437,281800.0],["2004-02-03",21.7437,21.9872,21.7171,21.7879,528500.0],["2004-02-04",21.7791,21.7791,21.3894,21.5444,251700.0],["2004-02-05",21.5887,21.9208,21.5842,21.9208,324100.0],["2004-02-06",21.9208,22.4965,21.8234,22.4079,384500.0],["2004-02-09",22.3194,22.3902,22.2884,22.3681,202700.0],["2004-02-10",22.2308,22.3636,22.2308,22.3592,136800.0],["2004-02-11",22.3415,22.5806,22.2839,22.5452,179400.0],["2004-02-12",22.4079,22.4124,22.3016,22.4079,286300.0],["2004-02-13",22.3858,22.4212,22.1024,22.2574,263800.0],["2004-02-17",22.2972,22.4478,22.2839,22.4478,162300.0],["2004-02-18",22.5629,22.5851,22.4301,22.4522,183100.0],["2004-02-19",22.5053,22.5673,22.3902,22.3991,244900.0],["2004-02-20",22.4611,22.4611,22.3016,22.3415,133500.0],["2004-02-23",22.4079,22.4123,22.3149,22.3991,223300.0],["2004-02-24",22.4522,22.5098,22.3636,22.4699,217000.0],["2004-02-25",22.4832,22.6515,22.3636,22.6293,169100.0],["2004-02-26",22.6958,22.7401,22.5186,22.5408,222700.0],["2004-02-27",22.5851,22.6161,22.3105,22.3105,237000.0],["2004-03-01",22.4212,22.7622,22.4079,22.6736,198600.0],["2004-03-02",22.6736,23.1032,22.6736,23.0456,267800.0],["2004-03-03",23.0279,23.3822,22.9393,23.3468,299800.0],["2004-03-04",23.3468,23.5505,23.3069,23.5327,436800.0],["2004-03-05",23.515,23.6922,23.4486,23.6922,192500.0],["2004-03-08",23.7276,23.7276,23.5903,23.6257,290500.0],["2004-03-09",23.6567,23.7276,23.391,23.7276,199600.0],["2004-03-10",23.7497,23.8693,23.3157,23.36,410900.0],["2004-03-11",23.3645,23.453,23.2626,23.2626,287300.0],["2004-03-12",23.2715,23.3822,23.2715,23.2847,141100.0],["2004-03-15",23.2848,23.3423,23.2405,23.3025,189000.0],["2004-03-16",23.391,23.4442,23.329,23.3645,142100.0],["2004-03-17",23.4265,23.8472,23.3822,23.8117,310800.0],["2004-03-18",23.8117,23.949,23.7497,23.9357,330300.0],["2004-03-19",24.0464,24.2059,24.0243,24.1173,253600.0],["2004-03-22",24.1793,24.1837,23.8649,23.8649,206700.0],["2004-03-23",23.9047,23.9357,23.8826,23.9357,240500.0],["2004-03-24",23.9357,24.0465,23.6169,23.6169,139100.0],["2004-03-25",23.67,24.0243,23.67,24.0243,195700.0],["2004-03-26",24.0243,24.0243,23.4752,23.515,258100.0],["2004-03-29",23.67,23.7364,23.515,23.701,256900.0],["2004-03-30",23.7369,23.9613,23.6023,23.9613,263100.0],["2004-03-31",23.9164,24.051,23.9119,24.0421,194300.0],["2004-04-01",24.0824,24.2485,24.0735,24.235,252500.0],["2004-04-02",24.235,24.4369,24.1273,24.226,273600.0],["2004-04-05",24.226,24.2485,23.3959,23.5305,502900.0],["2004-04-06",23.5799,23.6068,22.7632,22.8395,1099100.0],["2004-04-07",22.9741,23.7414,22.7139,23.1401,526900.0],["2004-04-08",23.1985,23.2613,22.8844,23.0638,428100.0],["2004-04-12",22.8844,22.8844,21.6728,22.2831,949900.0],["2004-04-13",22.2831,22.6959,21.7401,22.0318,763500.0],["2004-04-14",21.7626,22.4357,21.7222,21.9421,707300.0],["2004-04-15",21.9645,22.6869,21.9645,22.6241,505700.0],["2004-04-16",22.7363,23.1132,22.5389,22.9292,512500.0],["2004-04-19",22.9337,23.3286,22.6959,23.3286,378400.0],["2004-04-20",23.3286,23.3286,22.4446,22.4446,577700.0],["2004-04-21",22.2113,22.5837,22.1889,22.5254,389200.0],["2004-04-22",22.5927,23.0594,22.5927,22.7722,453000.0],["2004-04-23",22.8171,22.8171,22.503,22.5478,282200.0],["2004-04-26",22.5478,22.853,22.4985,22.6151,351600.0],["2004-04-27",22.503,22.7722,22.503,22.6825,307000.0],["2004-04-28",22.669,22.7363,22.5254,22.5254,147900.0],["2004-04-29",22.5927,22.7139,22.0677,22.2472,247000.0],["2004-04-30",22.7722,22.844,22.2652,22.2696,526000.0],["2004-05-03",22.3235,22.5703,22.2113,22.5613,969900.0],["2004-05-04",22.5613,23.0414,22.5254,22.7228,575300.0],["2004-05-05",22.9517,23.2882,22.7991,22.8171,333800.0],["2004-05-06",22.8171,22.9427,22.494,22.9203,387900.0],["2004-05-07",22.9203,22.9292,22.4222,22.4401,517200.0],["2004-05-10",22.328,22.5299,21.8074,22.3638,601500.0],["2004-05-11",22.4357,22.835,22.4357,22.4357,315500.0],["2004-05-12",22.4356,22.4895,22.1844,22.4536,405700.0],["2004-05-13",22.5658,22.7587,22.503,22.6869,455900.0],["2004-05-14",22.7318,23.1985,22.7049,22.9562,259300.0],["2004-05-17",22.844,23.3869,22.6555,23.2747,415900.0],["2004-05-18",23.2748,23.6337,23.1267,23.6337,351000.0],["2004-05-19",23.3555,23.9388,23.0638,23.176,535300.0],["2004-05-20",23.378,23.5709,23.2523,23.5574,238600.0],["2004-05-21",23.6113,23.7773,23.4677,23.535,257200.0],["2004-05-24",23.6472,23.8267,23.5664,23.7145,172500.0],["2004-05-25",23.6921,23.9837,23.5619,23.9747,264700.0],["2004-05-26",23.9837,24.4549,23.8626,24.41,480500.0],["2004-05-27",24.7241,24.742,24.2574,24.3876,207500.0],["2004-05-28",24.3427,24.5626,24.2844,24.4324,377100.0],["2004-06-01",24.4324,24.4369,23.9837,24.051,240500.0],["2004-06-02",24.0959,24.3337,24.0645,24.3337,334000.0],["2004-06-03",24.4324,24.5222,24.1632,24.3247,170400.0],["2004-06-04",24.3472,24.5177,24.2305,24.2485,110600.0],["2004-06-07",24.2485,24.4504,24.1408,24.3786,163100.0],["2004-06-08",24.3786,24.6792,24.2978,24.6388,272800.0],["2004-06-09",24.6119,24.7914,24.5401,24.5626,141300.0],["2004-06-10",24.5895,24.7017,24.401,24.5132,159000.0],["2004-06-14",24.4235,24.4279,24.0241,24.3158,420700.0],["2004-06-15",24.41,24.7465,24.41,24.7465,291100.0],["2004-06-16",24.769,24.8722,24.567,24.7824,264400.0],["2004-06-17",24.7555,25.1145,24.6837,25.0606,332500.0],["2004-06-18",25.0606,25.2132,25.0337,25.0831,211000.0],["2004-06-21",25.1952,25.3523,25.1952,25.2625,219300.0],["2004-06-22",25.2984,25.4824,25.1549,25.2087,187200.0],["2004-06-23",25.2087,25.3209,25.1055,25.2401,297800.0],["2004-06-24",25.2401,25.4465,25.2177,25.3972,309900.0],["2004-06-25",25.3299,25.801,25.3299,25.801,500200.0],["2004-06-28",25.7202,25.9356,25.6888,25.8683,498000.0],["2004-06-29",25.8592,25.8638,25.455,25.4686,463100.0],["2004-06-30",25.5049,25.8274,25.3369,25.673,452900.0],["2004-07-01",25.5731,25.8592,25.3868,25.8274,654000.0],["2004-07-02",25.9819,26.1863,25.8183,26.0046,339300.0],["2004-07-06",26.0046,26.05,25.6185,25.9864,252300.0],["2004-07-07",26.0273,26.2998,25.9819,26.2998,298700.0],["2004-07-08",26.3362,26.3362,25.9637,25.9637,376300.0],["2004-07-09",26.0954,26.2135,25.7593,26.1318,239800.0],["2004-07-12",26.0636,26.3407,26.0,26.3135,194600.0],["2004-07-13",26.3134,26.3134,26.0136,26.0318,196800.0],["2004-07-14",26.0727,26.3453,26.05,26.3453,309000.0],["2004-07-15",26.3907,26.5678,26.1954,26.2998,541900.0],["2004-07-16",26.4134,26.5179,26.2771,26.2998,222500.0],["2004-07-19",26.368,26.5633,26.2272,26.5633,262500.0],["2004-07-20",26.8222,27.1402,26.5587,26.5678,728400.0],["2004-07-21",26.6541,26.8585,26.4861,26.5497,542000.0],["2004-07-22",26.4906,26.5587,25.891,25.891,272100.0],["2004-07-23",25.8456,26.1,25.7911,25.8365,267300.0],["2004-07-26",25.7684,25.9819,25.732,25.9047,336000.0],["2004-07-27",25.9455,26.1681,25.9274,25.9592,293500.0],["2004-07-28",26.0273,26.4452,25.8002,26.3816,209900.0],["2004-07-29",26.3452,26.6677,26.2907,26.3543,248100.0],["2004-07-30",26.3543,26.4815,26.1681,26.4361,302700.0],["2004-08-02",26.3453,27.0584,26.3135,27.0493,312000.0],["2004-08-03",27.0493,27.2537,26.8994,27.0266,219200.0],["2004-08-04",26.9812,27.231,26.8676,27.231,280900.0],["2004-08-05",27.231,27.3218,26.9812,26.9812,348600.0],["2004-08-06",26.9857,27.2719,26.3998,26.6632,414800.0],["2004-08-09",26.8903,27.0266,26.7041,26.9585,179700.0],["2004-08-10",27.0493,27.072,26.9267,27.0448,312200.0],["2004-08-11",27.0448,27.0493,26.913,27.0266,117200.0],["2004-08-12",27.0266,27.0357,26.7813,26.8449,224800.0],["2004-08-13",26.7949,26.8722,26.7086,26.745,342900.0],["2004-08-16",26.7768,27.0448,26.7768,26.9358,184800.0],["2004-08-17",26.9812,27.2991,26.9812,27.231,218500.0],["2004-08-18",27.1856,27.6625,27.181,27.6625,292800.0],["2004-08-19",27.5717,27.6035,27.1765,27.2991,258000.0],["2004-08-20",27.39,27.7534,27.39,27.7534,330000.0],["2004-08-23",27.6625,27.8124,27.5035,27.7443,163900.0],["2004-08-24",27.7443,28.0713,27.7352,28.0713,220700.0],["2004-08-25",28.0713,28.1168,27.549,27.5717,238200.0],["2004-08-26",27.5717,27.7534,27.3991,27.4581,363400.0],["2004-08-27",27.4808,27.5081,27.2401,27.2492,341500.0],["2004-08-30",27.2946,27.4763,27.1856,27.4127,390600.0],["2004-08-31",27.4581,27.6035,27.4172,27.4354,421600.0],["2004-09-01",27.39,27.4808,27.0993,27.2128,350600.0],["2004-09-02",27.231,27.4172,27.2038,27.39,274300.0],["2004-09-03",27.4036,27.7715,27.39,27.7352,289900.0],["2004-09-07",27.8442,28.1622,27.7034,28.1622,369600.0],["2004-09-08",28.1167,28.2757,28.1122,28.2076,216300.0],["2004-09-09",27.9351,27.9351,27.4627,27.4627,556400.0],["2004-09-10",27.4627,27.6171,27.2719,27.5944,265000.0],["2004-09-13",27.5717,27.5717,27.122,27.2855,345100.0],["2004-09-14",27.2537,27.2582,26.7541,26.963,421500.0],["2004-09-15",26.9358,27.1856,26.9176,27.0539,285100.0],["2004-09-16",27.0084,28.0577,27.0084,27.8806,505100.0],["2004-09-17",27.8578,27.8578,27.5444,27.5717,283900.0],["2004-09-20",27.549,27.549,27.2764,27.2764,299400.0],["2004-09-21",27.3219,27.3809,27.0402,27.2537,203900.0],["2004-09-22",27.1629,27.1992,26.9721,27.1674,272000.0],["2004-09-23",27.1629,27.231,26.9403,26.9903,348400.0],["2004-09-24",26.9812,27.1265,26.913,26.913,286700.0],["2004-09-27",26.913,26.9585,26.7631,26.9267,150700.0],["2004-09-28",27.0266,27.1356,26.8494,27.072,468700.0],["2004-09-29",27.0031,27.3478,27.0031,27.3386,333200.0],["2004-09-30",27.3386,27.7661,27.3386,27.6787,964300.0],["2004-10-01",27.7155,28.4279,27.5316,28.2211,347500.0],["2004-10-04",28.2671,28.4417,28.1521,28.29,442400.0],["2004-10-05",28.29,28.8186,28.29,28.6531,438600.0],["2004-10-06",28.6072,28.9151,28.6072,28.86,167800.0],["2004-10-07",28.8186,28.8462,28.5474,28.575,162500.0],["2004-10-08",28.6348,28.9473,28.6348,28.8232,166300.0],["2004-10-11",28.7726,29.0622,28.5658,28.621,181800.0],["2004-10-12",28.529,29.0162,28.5061,28.9473,159700.0],["2004-10-13",29.1541,29.1955,28.8875,29.0254,150100.0],["2004-10-14",29.0944,29.3104,29.0346,29.3104,389200.0],["2004-10-15",29.4023,29.747,29.3702,29.4621,173200.0],["2004-10-18",29.554,29.8528,29.3931,29.6781,202200.0],["2004-10-19",29.6,30.2021,29.5264,29.5402,295000.0],["2004-10-20",29.577,29.8482,29.2277,29.6184,256500.0],["2004-10-21",29.4161,30.3032,29.4161,30.0826,201100.0],["2004-10-22",30.2664,30.579,29.9631,30.1101,168200.0],["2004-10-25",30.2894,30.3584,29.7838,29.8987,375100.0],["2004-10-26",29.9447,30.2986,29.8298,30.1607,483700.0],["2004-10-27",30.2205,30.4043,30.1285,30.3905,394600.0],["2004-10-28",30.3446,30.4641,30.1377,30.4457,157700.0],["2004-10-29",30.3905,30.5422,30.078,30.0918,182000.0],["2004-11-01",30.1975,30.6663,30.1975,30.5652,336900.0],["2004-11-02",30.5744,30.7766,30.4135,30.5652,184200.0],["2004-11-03",30.5422,30.8088,30.4273,30.5882,482100.0],["2004-11-04",30.5284,31.5856,30.5284,31.4569,335000.0],["2004-11-05",31.4569,31.4569,30.3813,30.864,411200.0],["2004-11-08",30.772,31.2316,30.7077,31.0478,200700.0],["2004-11-09",30.9788,31.0938,30.8088,30.9605,124000.0],["2004-11-10",30.9788,31.3833,30.8823,31.296,253400.0],["2004-11-11",31.296,31.604,31.2317,31.5994,412400.0],["2004-11-12",31.6591,32.4267,31.6269,32.3853,402100.0],["2004-11-15",32.3394,32.7163,32.2612,32.7163,316600.0],["2004-11-16",32.7208,33.1253,32.7162,32.8909,439100.0],["2004-11-17",32.8909,33.0885,31.99,32.2061,563200.0],["2004-11-18",32.2428,32.6335,31.728,32.2612,411400.0],["2004-11-19",32.3072,32.3439,31.6867,31.7832,406200.0],["2004-11-22",31.7832,32.0406,31.6499,31.8567,243400.0],["2004-11-23",31.967,32.3118,31.8246,32.3118,321400.0],["2004-11-24",32.2888,32.9644,32.2888,32.8633,165600.0],["2004-11-26",32.8036,32.8863,32.6059,32.6565,130100.0],["2004-11-29",32.6565,33.038,32.3853,32.5508,220500.0],["2004-11-30",32.5738,32.6887,32.3945,32.6795,322400.0],["2004-12-01",32.7254,33.7642,32.6795,33.6906,341500.0],["2004-12-02",33.4378,33.539,32.8036,33.1023,503200.0],["2004-12-03",33.2126,34.0399,33.2126,34.0399,193100.0],["2004-12-06",33.9205,34.3939,33.709,33.8285,376500.0],["2004-12-07",33.7826,33.7963,33.0012,33.0288,439900.0],["2004-12-08",33.0839,33.5528,32.8036,32.8633,457900.0],["2004-12-09",32.9093,33.6815,32.9093,33.6815,324500.0],["2004-12-10",34.2882,34.2882,33.5895,33.7504,283200.0],["2004-12-13",33.755,34.0124,33.6539,33.7458,258500.0],["2004-12-14",33.6768,33.8055,33.5757,33.6447,242500.0],["2004-12-15",33.6585,33.9894,33.5298,33.7596,341800.0],["2004-12-16",33.5528,33.9205,33.5528,33.6677,313600.0],["2004-12-17",33.8285,33.9802,33.3597,33.9342,436500.0],["2004-12-20",33.9343,34.0124,33.3827,33.6355,250100.0],["2004-12-21",33.6355,33.9113,33.539,33.8147,263500.0],["2004-12-22",33.9204,34.4306,33.8745,34.3939,281300.0],["2004-12-23",34.4674,34.6558,34.1273,34.1273,280300.0],["2004-12-27",34.1503,34.3387,34.0997,34.2652,235500.0],["2004-12-28",34.2422,34.5272,34.2422,34.4904,293100.0],["2004-12-29",34.5553,34.8105,34.5136,34.7734,209100.0],["2004-12-30",34.7734,34.959,34.6899,34.908,149300.0],["2004-12-31",34.959,35.2281,34.8801,34.9358,229100.0],["2005-01-03",34.9126,35.0703,34.4069,34.5182,626700.0],["2005-01-04",34.6017,34.792,34.0032,34.1332,508200.0],["2005-01-05",34.1331,34.1331,32.2356,32.4861,797300.0],["2005-01-06",32.4305,33.0846,32.2078,33.0104,523000.0],["2005-01-07",33.1032,33.2563,32.6114,32.964,369200.0],["2005-01-10",32.8944,33.0753,32.5,32.5696,294800.0],["2005-01-11",32.5,32.6578,31.7948,31.8366,357900.0],["2005-01-12",31.9201,31.9526,31.0246,31.8273,503500.0],["2005-01-13",31.8505,32.3377,31.6371,31.7763,471200.0],["2005-01-14",32.0129,32.2031,31.7484,31.9433,334700.0],["2005-01-18",32.05,32.1706,31.7855,32.1335,355200.0],["2005-01-19",32.1613,32.7877,31.9897,32.4443,339300.0],["2005-01-20",32.2912,32.5742,31.9386,32.2448,299200.0],["2005-01-21",32.1474,32.6392,32.1335,32.3052,231800.0],["2005-01-24",32.3516,32.5743,31.8087,31.9247,375500.0],["2005-01-25",31.9247,32.0917,30.8159,30.8391,554500.0],["2005-01-26",30.8391,31.136,30.5793,31.0757,424900.0],["2005-01-27",31.0386,31.1546,30.5561,30.6442,397700.0],["2005-01-28",30.8298,31.085,30.6721,30.9922,365300.0],["2005-01-31",31.1082,31.3216,30.5236,31.0478,593900.0],["2005-02-01",31.0757,31.5999,30.8298,31.5025,566300.0],["2005-02-02",31.4097,31.9433,31.3773,31.9433,385100.0],["2005-02-03",31.9433,32.0546,31.7809,31.8691,218600.0],["2005-02-04",32.0129,32.3516,31.999,32.1613,300600.0],["2005-02-07",32.4768,32.4768,31.8922,31.9015,362600.0],["2005-02-08",31.9433,31.9479,31.6092,31.6835,309100.0],["2005-02-09",31.9433,32.4536,31.7763,32.3098,570700.0],["2005-02-10",32.3144,32.4443,32.1706,32.384,366700.0],["2005-02-11",32.3887,32.5882,32.2541,32.4536,336300.0],["2005-02-14",32.384,32.5418,32.2448,32.4443,196200.0],["2005-02-15",32.4583,32.8944,32.4351,32.7645,323000.0],["2005-02-16",32.7181,33.1774,32.565,33.0614,202500.0],["2005-02-17",33.0846,33.3259,33.0243,33.1217,253300.0],["2005-02-18",32.964,33.1124,32.5139,32.9965,262800.0],["2005-02-22",32.9779,32.9779,32.0129,32.0222,372300.0],["2005-02-23",32.1892,32.3376,31.4097,31.4422,288800.0],["2005-02-24",31.5257,31.5489,31.1778,31.2334,339400.0],["2005-02-25",31.2009,32.0685,31.1917,32.0685,366000.0],["2005-02-28",31.9943,32.2495,31.6649,32.2448,419400.0],["2005-03-01",32.1985,32.4072,32.0129,32.3655,330300.0],["2005-03-02",32.2681,32.3423,31.8551,32.1985,400400.0],["2005-03-03",32.1521,32.3377,31.7809,32.217,419400.0],["2005-03-04",32.2402,32.732,32.2402,32.7135,429000.0],["2005-03-07",32.7552,33.2145,32.4861,32.9779,226000.0],["2005-03-08",32.9129,32.9129,32.6299,32.7459,179000.0],["2005-03-09",32.4907,32.4907,31.5489,31.6649,458900.0],["2005-03-10",31.702,32.1057,31.3494,31.8505,306500.0],["2005-03-11",31.7345,31.7345,31.4283,31.4376,306600.0],["2005-03-14",31.4422,32.0685,31.4376,32.0685,270000.0],["2005-03-15",32.1057,32.3887,31.818,31.8505,434600.0],["2005-03-16",31.8551,31.9665,31.4329,31.5072,361100.0],["2005-03-17",31.7113,31.9711,31.6185,31.7577,289800.0],["2005-03-18",31.8087,31.8458,31.3494,31.3633,334700.0],["2005-03-21",31.419,31.4654,31.1082,31.2288,269600.0],["2005-03-22",31.3262,31.6232,30.802,30.802,371600.0],["2005-03-23",30.6025,31.1406,30.2406,30.8252,460100.0],["2005-03-24",30.853,31.2891,30.8066,30.8391,369900.0],["2005-03-28",30.8762,30.9736,30.7277,30.8298,263200.0],["2005-03-29",30.9226,31.2381,30.8066,30.8762,426300.0],["2005-03-30",30.8293,31.256,30.8293,31.2467,559900.0],["2005-03-31",31.4342,31.8329,31.2607,31.3686,576200.0],["2005-04-01",31.8891,31.8891,31.2232,31.2701,414700.0],["2005-04-04",31.3498,31.3498,30.4729,31.1153,463500.0],["2005-04-05",31.1154,31.1763,30.9653,31.1013,284200.0],["2005-04-06",31.1763,31.3733,31.0825,31.1576,244000.0],["2005-04-07",31.7719,31.8469,31.4811,31.8469,438100.0],["2005-04-08",31.8891,31.8891,31.5374,31.5374,190400.0],["2005-04-11",31.6359,31.7813,31.5609,31.7813,124800.0],["2005-04-12",31.6781,32.3346,31.5937,32.3253,228400.0],["2005-04-13",32.4988,32.5269,32.2643,32.4284,415600.0],["2005-04-14",32.4284,32.4847,31.9267,32.0204,311900.0],["2005-04-15",32.1564,32.2502,31.8516,32.072,265000.0],["2005-04-18",32.072,32.3018,31.7625,31.9923,271800.0],["2005-04-19",31.9079,32.3675,31.9079,32.3253,170100.0],["2005-04-20",32.1471,32.194,31.9267,31.9407,204300.0],["2005-04-21",32.0533,32.3581,31.6359,32.133,300900.0],["2005-04-22",32.5785,32.8786,32.3487,32.8505,555600.0],["2005-04-25",32.9677,33.5539,32.9115,33.2632,619100.0],["2005-04-26",33.296,33.5539,33.0615,33.0709,497400.0],["2005-04-27",33.0381,33.6196,32.8974,33.493,505600.0],["2005-04-28",33.4601,33.4601,33.2022,33.3054,227600.0],["2005-04-29",33.3757,33.8775,33.1647,33.765,337700.0],["2005-05-02",33.7697,33.7697,33.3429,33.7556,397200.0],["2005-05-03",33.765,33.7884,33.5539,33.6806,241200.0],["2005-05-04",33.4836,34.0229,33.4836,33.9291,303000.0],["2005-05-05",34.0463,34.5716,33.9713,34.2339,566900.0],["2005-05-06",34.2339,34.4027,33.8963,34.112,445200.0],["2005-05-09",34.112,34.7732,34.112,34.7732,280700.0],["2005-05-10",34.7685,34.9139,34.5716,34.8061,365100.0],["2005-05-11",34.9233,35.0077,34.5388,34.8905,236500.0],["2005-05-12",34.9233,34.9374,34.6419,34.7216,309500.0],["2005-05-13",34.7216,34.8154,34.445,34.5997,448100.0],["2005-05-16",34.5387,34.9983,34.5106,34.9983,280400.0],["2005-05-17",34.9374,35.2985,34.7967,35.2891,271600.0],["2005-05-18",35.4298,35.5189,35.2234,35.336,463700.0],["2005-05-19",35.3313,36.1473,35.3313,36.0488,279400.0],["2005-05-20",36.0441,36.1191,35.7346,35.9081,278700.0],["2005-05-23",35.8847,36.03,35.758,35.9316,230600.0],["2005-05-24",35.8753,35.8753,35.2328,35.4485,346600.0],["2005-05-25",35.5235,35.5235,34.7967,34.8717,254200.0],["2005-05-26",34.9655,35.1953,34.8107,34.9233,273200.0],["2005-05-27",35.0828,35.1109,34.7217,35.0968,213500.0],["2005-05-31",35.0687,35.3641,35.0687,35.1109,251500.0],["2005-06-01",35.2563,35.8002,35.1812,35.8002,252300.0],["2005-06-02",35.5939,35.6877,35.5048,35.5048,318500.0],["2005-06-03",35.5236,35.9175,35.4814,35.5939,218900.0],["2005-06-06",35.6221,35.9878,35.6221,35.9832,151900.0],["2005-06-07",36.1238,36.8507,36.0113,36.6444,415200.0],["2005-06-08",36.7054,37.0993,36.7054,36.9351,325400.0],["2005-06-09",36.9351,36.9914,36.6162,36.7897,260900.0],["2005-06-10",36.907,37.1415,36.8366,37.104,150000.0],["2005-06-13",37.0008,37.4322,36.907,37.4275,229000.0],["2005-06-14",37.3384,37.934,37.3384,37.9246,261800.0],["2005-06-15",37.9246,38.0325,37.6479,37.9387,132900.0],["2005-06-16",37.9293,37.9481,37.6245,37.7464,217600.0],["2005-06-17",37.8918,38.2341,37.859,38.2294,331000.0],["2005-06-20",38.2294,38.3467,38.0371,38.1825,181400.0],["2005-06-21",38.267,38.3608,37.9856,38.0231,196000.0],["2005-06-22",38.2435,38.2904,37.9012,37.9246,135200.0],["2005-06-23",37.9293,38.0606,37.798,37.8355,179200.0],["2005-06-24",37.7511,37.9715,37.193,37.2915,296800.0],["2005-06-27",37.1743,37.2868,37.0477,37.2118,419100.0],["2005-06-28",37.2118,37.3064,36.9232,37.3017,255900.0],["2005-06-29",37.3396,38.0399,37.3396,37.9263,327100.0],["2005-06-30",38.0446,38.3758,37.6093,38.2339,503100.0],["2005-07-01",38.2008,38.3191,37.898,38.2623,205000.0],["2005-07-05",38.1724,38.4847,38.1487,38.4232,331400.0],["2005-07-06",38.4232,38.797,38.3806,38.6692,287600.0],["2005-07-07",38.674,39.0383,38.3285,38.6598,493500.0],["2005-07-08",38.6976,39.7954,38.6976,39.5588,563900.0],["2005-07-11",39.5636,40.2166,39.5494,40.0888,262500.0],["2005-07-12",40.174,40.368,39.9658,40.103,290300.0],["2005-07-13",40.103,40.103,39.5115,39.6109,278800.0],["2005-07-14",39.6582,39.9137,38.991,39.2371,577100.0],["2005-07-15",39.1566,39.521,38.9579,39.4405,186700.0],["2005-07-18",39.4405,39.8427,39.2655,39.6298,193800.0],["2005-07-19",39.5115,40.297,39.4879,40.2923,233900.0],["2005-07-20",40.245,40.6756,39.8853,40.6283,423900.0],["2005-07-21",40.5762,40.827,39.7907,39.9705,356400.0],["2005-07-22",39.9232,40.7324,39.6582,40.7087,250300.0],["2005-07-25",40.6472,41.1062,40.5999,40.8365,362600.0],["2005-07-26",41.4421,41.4705,40.8412,41.2434,441600.0],["2005-07-27",41.286,41.3002,40.7797,41.1393,403700.0],["2005-07-28",41.1441,41.7497,41.0494,41.6172,361000.0],["2005-07-29",41.6362,41.7355,41.3238,41.4327,199900.0],["2005-08-01",41.48,41.5131,40.9453,41.04,365300.0],["2005-08-02",41.1913,41.5415,41.0825,41.532,301600.0],["2005-08-03",41.5321,41.7355,41.0967,41.5983,246600.0],["2005-08-04",40.9784,41.1535,40.3822,40.6472,605700.0],["2005-08-05",40.4106,40.4106,38.5557,38.8727,1147800.0],["2005-08-08",38.2102,38.4184,37.084,37.1834,1049300.0],["2005-08-09",37.1929,38.021,37.1787,37.879,638300.0],["2005-08-10",38.2339,38.5178,37.6424,37.6471,454100.0],["2005-08-11",37.2497,38.2055,37.2307,38.1677,487500.0],["2005-08-12",38.1677,38.3664,37.7229,38.2481,309000.0],["2005-08-15",38.2481,39.0999,38.0588,38.797,354900.0],["2005-08-16",38.7686,39.7008,38.7308,39.1566,388900.0],["2005-08-17",38.9437,39.3648,38.5651,38.7118,332500.0],["2005-08-18",38.7118,38.7118,38.2008,38.3285,429200.0],["2005-08-19",38.3617,38.4468,37.931,38.2197,231500.0],["2005-08-22",38.1014,38.5651,38.1014,38.4232,296500.0],["2005-08-23",38.4137,38.7402,38.3901,38.6645,266000.0],["2005-08-24",38.6645,39.3412,38.6645,39.0099,349600.0],["2005-08-25",39.0857,39.3175,38.8964,38.9863,250900.0],["2005-08-26",39.0289,39.1566,38.6077,38.6125,240800.0],["2005-08-29",38.6125,38.6125,37.9027,38.5415,379100.0],["2005-08-30",38.5131,38.8822,38.2339,38.8727,367100.0],["2005-08-31",38.8491,39.7718,38.7544,39.767,352800.0],["2005-09-01",39.767,40.6188,39.5541,39.8759,483500.0],["2005-09-02",39.8806,40.2355,39.6062,39.7008,248700.0],["2005-09-06",39.8191,40.8838,39.8144,40.7891,509400.0],["2005-09-07",40.7891,40.7891,40.3017,40.3917,349500.0],["2005-09-08",40.0983,40.6708,40.0983,40.2875,205000.0],["2005-09-09",40.2923,40.5999,40.2686,40.4106,186200.0],["2005-09-12",40.4106,40.5809,40.2544,40.316,167800.0],["2005-09-13",40.245,40.5289,40.1172,40.2261,268900.0],["2005-09-14",40.2213,40.3917,39.9847,40.3018,260400.0],["2005-09-15",40.3018,40.6472,40.2686,40.51,255300.0],["2005-09-16",40.5099,40.5194,39.9563,40.2733,245100.0],["2005-09-19",40.3349,40.5194,40.1693,40.1834,203000.0],["2005-09-20",40.2071,40.4768,39.7481,39.857,232900.0],["2005-09-21",39.9185,39.9185,39.3033,39.4121,351300.0],["2005-09-22",39.4122,39.7197,38.9011,39.6204,333300.0],["2005-09-23",39.5589,39.9563,39.2655,39.7292,209600.0],["2005-09-26",39.9847,39.9847,39.7812,39.8995,261800.0],["2005-09-27",39.9043,40.0746,39.5115,39.8144,232900.0],["2005-09-28",39.9327,39.9327,39.4263,39.6204,396500.0],["2005-09-29",39.6347,40.3267,39.3245,40.2933,335800.0],["2005-09-30",40.2933,41.0568,40.2933,40.8994,289600.0],["2005-10-03",40.8898,41.3957,40.7705,41.3337,444000.0],["2005-10-04",41.3098,41.3336,40.8564,40.9471,381200.0],["2005-10-05",40.9423,40.9423,40.1405,40.193,425200.0],["2005-10-06",40.1883,40.3219,39.6442,40.3219,461800.0],["2005-10-07",40.3219,40.3219,39.3579,39.7778,511200.0],["2005-10-10",39.6824,39.6824,38.9045,39.0143,335600.0],["2005-10-11",39.1145,39.1336,38.2984,38.5132,446800.0],["2005-10-12",38.3939,38.3939,37.7401,38.0837,544600.0],["2005-10-13",38.0359,38.3366,37.616,38.2602,528000.0],["2005-10-14",38.7518,39.2386,38.6039,39.1336,326800.0],["2005-10-17",39.2529,39.4151,38.9665,39.272,431700.0],["2005-10-18",39.1383,39.4963,38.8854,38.8902,226900.0],["2005-10-19",38.895,39.272,38.4845,39.1909,380200.0],["2005-10-20",39.1336,39.587,38.6945,38.8281,276700.0],["2005-10-21",38.8902,39.3627,38.8329,39.3149,224100.0],["2005-10-24",39.6585,40.4698,39.6585,40.3601,318800.0],["2005-10-25",40.3553,40.6321,40.2074,40.2265,248000.0],["2005-10-26",39.9688,40.6607,39.921,40.1978,319500.0],["2005-10-27",40.193,40.3028,39.921,39.9687,279400.0],["2005-10-28",40.1596,40.9184,40.088,40.8707,550700.0],["2005-10-31",40.8707,41.2811,40.8707,41.1618,421700.0],["2005-11-01",40.9232,41.2764,40.2789,41.1189,630100.0],["2005-11-02",41.0807,41.3623,40.9709,41.3527,355000.0],["2005-11-03",41.7345,42.102,41.1905,41.305,249600.0],["2005-11-04",41.2096,41.2907,40.7275,41.0616,362600.0],["2005-11-07",41.1284,41.4434,41.0282,41.1141,195400.0],["2005-11-08",40.8516,41.1618,40.6751,41.0569,267400.0],["2005-11-09",41.0187,41.9779,40.9853,41.4959,414800.0],["2005-11-10",41.4625,42.5267,41.3432,42.4217,353700.0],["2005-11-11",42.4313,42.8799,42.3693,42.6842,287400.0],["2005-11-14",42.8035,43.0899,42.6651,42.7606,227600.0],["2005-11-15",42.7129,42.7176,42.3549,42.3979,196900.0],["2005-11-16",42.4122,42.5363,42.2833,42.3836,241600.0],["2005-11-17",42.2977,43.424,42.2165,43.2283,387400.0],["2005-11-18",43.3333,43.4908,43.0469,43.3524,284000.0],["2005-11-21",43.3571,43.3571,43.1042,43.2855,272600.0],["2005-11-22",43.2856,43.8392,43.0994,43.7676,294400.0],["2005-11-23",43.7676,43.9298,43.5098,43.8105,328200.0],["2005-11-25",43.8105,44.0491,43.715,43.9966,70400.0],["2005-11-28",44.0348,44.0778,43.7819,43.8726,337000.0],["2005-11-29",43.9919,44.2973,43.906,44.2162,367500.0],["2005-11-30",44.2162,44.2162,43.5481,43.6435,356500.0],["2005-12-01",43.7628,44.1112,43.5719,43.8773,321200.0],["2005-12-02",43.8773,44.1685,43.6817,44.1112,193600.0],["2005-12-05",44.1112,44.2782,43.6769,43.6864,374500.0],["2005-12-06",43.6912,43.9537,43.5958,43.5958,169800.0],["2005-12-07",43.5576,43.696,43.2283,43.3715,293600.0],["2005-12-08",43.4669,44.073,43.2855,43.6196,255400.0],["2005-12-09",43.6578,44.1159,43.6101,43.9394,129600.0],["2005-12-12",44.0491,44.0873,43.3571,43.7628,232800.0],["2005-12-13",43.7676,44.1016,43.529,44.0969,203500.0],["2005-12-14",44.1303,44.3784,44.0491,44.1637,200200.0],["2005-12-15",44.1207,44.2973,43.2951,43.2999,317800.0],["2005-12-16",43.3333,43.9394,43.3333,43.7294,197900.0],["2005-12-19",43.6817,43.8773,43.0803,43.1567,182000.0],["2005-12-20",42.9467,43.1376,42.8322,42.899,263200.0],["2005-12-21",42.9038,43.1376,42.8131,43.1328,278200.0],["2005-12-22",43.109,43.3142,42.8035,43.2712,283500.0],["2005-12-23",43.2856,43.5624,43.2856,43.3953,220200.0],["2005-12-27",43.3953,43.7055,43.2665,43.2903,204700.0],["2005-12-28",43.4106,43.4587,43.1556,43.3625,249200.0],["2005-12-29",43.3769,43.5549,42.9633,43.0017,225600.0],["2005-12-30",43.0017,43.1268,42.7468,42.9296,391000.0],["2006-01-03",43.3384,44.0648,42.7853,43.983,512600.0],["2006-01-04",44.0118,44.7045,43.906,44.4688,367100.0],["2006-01-05",44.5169,45.3105,44.5169,45.1181,288600.0],["2006-01-06",45.2047,45.9743,45.2047,45.9695,312800.0],["2006-01-09",45.6088,46.5708,45.5511,46.566,488300.0],["2006-01-10",46.4457,47.0037,46.1908,46.8016,453600.0],["2006-01-11",46.8498,46.9027,46.3976,46.5131,376900.0],["2006-01-12",46.513,46.5227,46.2629,46.4649,334900.0],["2006-01-13",46.4601,46.4697,45.7098,45.7867,220500.0],["2006-01-17",45.7194,45.8156,45.2624,45.8156,250700.0],["2006-01-18",45.7675,46.0753,45.4067,45.8637,216900.0],["2006-01-19",45.7964,46.4169,45.7771,46.1764,272900.0],["2006-01-20",46.0561,46.1042,45.6136,45.6954,256800.0],["2006-01-23",45.6905,46.0465,45.6617,45.83,265900.0],["2006-01-24",45.7915,47.0325,45.7915,46.6525,523400.0],["2006-01-25",47.2586,47.5953,47.0854,47.2826,421000.0],["2006-01-26",47.4269,47.9272,47.2538,47.7588,421000.0],["2006-01-27",48.5814,48.5958,47.5953,48.2447,436800.0],["2006-01-30",48.336,48.336,47.4029,47.5905,371000.0],["2006-01-31",47.5232,48.0474,47.2538,47.8502,295000.0],["2006-02-01",47.9705,48.3649,47.7396,47.9801,445300.0],["2006-02-02",47.9849,48.0042,47.6242,47.8599,403900.0],["2006-02-03",47.3789,47.4943,46.4217,47.1191,264300.0],["2006-02-06",47.2394,47.6098,47.1817,47.6098,338100.0],["2006-02-07",47.7059,47.9753,47.0999,47.3596,223500.0],["2006-02-08",47.3115,47.3115,46.4697,47.1143,301900.0],["2006-02-09",47.1095,47.8502,46.6766,47.6915,416200.0],["2006-02-10",47.6915,48.0282,47.4077,47.807,186100.0],["2006-02-13",47.8839,47.8887,47.3789,47.6242,185700.0],["2006-02-14",47.528,48.0763,46.8738,48.0763,221600.0],["2006-02-15",48.0956,48.7978,47.7156,48.7978,320300.0],["2006-02-16",48.8219,49.5338,48.793,49.1153,298300.0],["2006-02-17",49.0191,49.6973,48.6535,49.4568,307600.0],["2006-02-21",49.3894,49.9955,48.9758,49.5434,264100.0],["2006-02-22",49.6636,50.4188,49.1923,50.3611,323300.0],["2006-02-23",50.3611,50.5294,49.9378,50.0388,215400.0],["2006-02-24",50.0436,50.1927,49.7743,49.8801,182800.0],["2006-02-27",49.9282,50.4669,49.8272,50.0725,153700.0],["2006-02-28",50.0725,50.1302,49.4327,49.5434,320700.0],["2006-03-01",49.6636,49.6877,49.1538,49.4857,238400.0],["2006-03-02",49.4857,49.4857,49.0095,49.2019,216800.0],["2006-03-03",49.1297,49.4231,48.6295,49.0576,290600.0],["2006-03-06",49.1778,50.5968,49.0672,50.5968,332400.0],["2006-03-07",50.5968,50.6978,49.4712,49.6299,428800.0],["2006-03-08",49.5915,49.8127,49.0046,49.6396,318900.0],["2006-03-09",49.6396,50.0965,49.4953,49.9955,368000.0],["2006-03-10",50.1206,50.438,49.6396,50.4092,556800.0],["2006-03-13",50.4573,50.6016,49.5674,50.0965,299800.0],["2006-03-14",50.2168,50.972,49.957,50.6497,368100.0],["2006-03-15",50.6737,51.9436,50.6737,51.6069,426600.0],["2006-03-16",51.7271,53.0643,51.6886,52.362,326200.0],["2006-03-17",52.4775,53.1509,52.16,53.0306,248100.0],["2006-03-20",53.0354,53.0403,51.8474,52.2081,349000.0],["2006-03-21",52.314,52.5641,51.4241,51.5203,334500.0],["2006-03-22",51.4,51.4626,51.0826,51.4433,416600.0],["2006-03-23",51.4433,52.16,51.2557,51.8522,220100.0],["2006-03-24",51.9147,52.0783,51.4337,51.6838,256400.0],["2006-03-27",51.7271,51.7367,50.6256,50.9575,462700.0],["2006-03-28",50.9623,52.4823,50.7459,52.2225,482400.0],["2006-03-29",52.3437,53.458,52.3437,53.3853,468900.0],["2006-03-30",53.3078,53.4047,51.99,52.2904,358200.0],["2006-03-31",52.3728,53.051,51.5637,52.8572,495600.0],["2006-04-03",52.8572,53.6033,51.4764,51.6508,408700.0],["2006-04-04",51.6509,51.8931,50.7982,51.7817,465000.0],["2006-04-05",52.2662,52.5714,52.0191,52.3873,240300.0],["2006-04-06",52.3873,52.833,52.0045,52.3001,323600.0],["2006-04-07",52.3001,52.6344,51.365,51.365,239000.0],["2006-04-10",49.7468,50.9096,49.5482,50.0908,504700.0],["2006-04-11",50.0908,50.6044,50.0133,50.0472,368300.0],["2006-04-12",50.0472,50.6867,49.7129,49.8631,441100.0],["2006-04-13",49.5385,49.5434,48.8893,49.054,413300.0],["2006-04-17",48.807,49.3738,48.7488,49.1219,228100.0],["2006-04-18",49.2236,50.8176,49.1267,50.2846,464100.0],["2006-04-19",50.2071,51.9173,50.2071,51.6848,431600.0],["2006-04-20",51.6121,52.3001,50.929,52.2371,278600.0],["2006-04-21",52.3582,52.9008,52.0821,52.5036,328800.0],["2006-04-24",52.5423,52.5423,51.9561,52.0821,226300.0],["2006-04-25",52.2032,52.3485,51.7671,51.9997,334500.0],["2006-04-26",52.2516,52.6634,51.8204,52.0385,331300.0],["2006-04-27",51.9174,52.9396,51.3311,52.179,385400.0],["2006-04-28",52.3001,53.0898,52.1305,52.179,351400.0],["2006-05-01",52.3001,52.5133,51.0404,51.0501,309100.0],["2006-05-02",51.0501,51.0792,49.5579,50.43,490400.0],["2006-05-03",50.3088,50.3088,49.7178,50.0908,334200.0],["2006-05-04",50.212,51.7526,50.212,51.3311,312000.0],["2006-05-05",51.8398,52.6877,51.7914,52.1305,420900.0],["2006-05-08",52.1741,52.8912,52.0288,52.7167,259200.0],["2006-05-09",52.7216,52.8524,52.4212,52.5956,209000.0],["2006-05-10",52.5956,52.804,52.2274,52.6974,177200.0],["2006-05-11",52.7458,52.8088,51.2003,51.302,250200.0],["2006-05-12",51.1809,51.1858,50.2168,50.4978,233200.0],["2006-05-15",50.4978,51.927,50.1441,51.8786,339400.0],["2006-05-16",51.7575,52.3388,51.2778,51.3069,261100.0],["2006-05-17",50.4397,50.8854,49.9407,50.5705,379000.0],["2006-05-18",50.6916,50.9678,49.5385,49.7275,420300.0],["2006-05-19",50.023,50.3525,48.8796,49.6596,473300.0],["2006-05-22",49.6597,49.7759,48.9765,49.6112,289600.0],["2006-05-23",49.9988,50.74,49.6887,49.8001,371600.0],["2006-05-24",49.1752,50.2798,48.6907,49.6742,459100.0],["2006-05-25",49.9745,51.0162,49.9455,50.9241,420800.0],["2006-05-26",51.0453,51.7042,50.9096,51.5152,256100.0],["2006-05-30",51.2245,51.5443,50.9193,51.0404,317100.0],["2006-05-31",51.1082,51.7574,50.4542,51.5007,410100.0],["2006-06-01",51.5007,52.6392,51.3505,52.6392,444200.0],["2006-06-02",53.2933,54.2622,52.4212,52.707,392500.0],["2006-06-05",52.3728,53.7293,52.3485,52.7555,408500.0],["2006-06-06",52.7943,53.0317,52.1499,52.4212,254300.0],["2006-06-07",52.4842,53.4144,51.9754,53.0462,321400.0],["2006-06-08",52.7603,53.1576,51.2051,52.4793,689900.0],["2006-06-09",52.741,53.0365,52.4067,52.8766,237300.0],["2006-06-12",52.8766,52.8766,51.8883,51.9367,243600.0],["2006-06-13",52.0578,52.5375,51.4861,51.5394,395400.0],["2006-06-14",51.5394,51.583,50.8999,51.1567,292900.0],["2006-06-15",51.2488,52.0772,51.2003,51.9222,294000.0],["2006-06-16",52.1596,52.2855,51.3941,52.1935,227100.0],["2006-06-19",52.3146,52.5908,51.7187,51.8786,149200.0],["2006-06-20",51.646,51.9319,50.9678,50.992,412100.0],["2006-06-21",50.9532,51.4764,50.7255,51.4135,421300.0],["2006-06-22",51.4135,51.6702,50.9435,51.1809,213200.0],["2006-06-23",51.1858,51.3408,50.6141,51.2342,303400.0],["2006-06-26",51.1615,51.7623,51.1179,51.6363,243400.0],["2006-06-27",51.5879,51.8786,51.4765,51.646,274200.0],["2006-06-28",51.768,52.3244,51.6851,52.3244,206800.0],["2006-06-29",52.6612,53.5641,52.4806,53.5641,375100.0],["2006-06-30",53.5641,54.4328,53.4909,53.9887,476900.0],["2006-07-03",54.0521,54.7403,54.0033,54.672,214000.0],["2006-07-05",54.6134,55.0234,53.9008,54.7647,309600.0],["2006-07-06",54.8623,55.243,54.6573,55.1795,244900.0],["2006-07-07",55.1796,55.326,54.8721,55.0087,490500.0],["2006-07-10",55.2479,55.7457,55.2039,55.7408,219100.0],["2006-07-11",57.1025,57.205,55.4431,55.8238,449700.0],["2006-07-12",55.9311,56.102,55.4968,56.0434,224400.0],["2006-07-13",56.0434,56.2093,54.7208,55.0966,226400.0],["2006-07-14",55.1112,55.1112,53.974,54.4084,237500.0],["2006-07-17",54.1742,54.4963,53.8179,54.101,220700.0],["2006-07-18",54.5646,54.955,54.1498,54.9502,277000.0],["2006-07-19",54.9941,56.4339,54.8672,55.9312,350100.0],["2006-07-20",56.2484,56.3607,55.3699,55.448,284100.0],["2006-07-21",55.3504,55.4773,53.9741,54.1888,407200.0],["2006-07-24",54.3108,55.2186,54.018,55.1503,200300.0],["2006-07-25",55.1503,55.7262,54.8184,55.6725,338400.0],["2006-07-26",55.7359,56.6144,55.7359,56.1801,442300.0],["2006-07-27",57.0781,57.3368,56.1801,56.3851,327800.0],["2006-07-28",56.5656,57.2489,56.3655,57.1269,376700.0],["2006-07-31",57.0781,57.2391,56.5558,57.0634,325100.0],["2006-08-01",57.0634,57.0634,56.2045,56.6876,273400.0],["2006-08-02",56.4924,56.6535,56.1752,56.4241,282200.0],["2006-08-03",56.1801,57.1025,56.1313,57.0439,287500.0],["2006-08-04",57.4441,57.9419,57.3026,57.815,308700.0],["2006-08-07",57.8151,57.8151,56.224,56.307,322600.0],["2006-08-08",56.2777,56.2777,54.9014,54.9502,409800.0],["2006-08-09",55.1747,55.5163,54.8574,55.0478,349100.0],["2006-08-10",54.9306,55.0722,54.4475,54.7452,330000.0],["2006-08-11",54.8086,54.9209,54.3108,54.7989,224900.0],["2006-08-14",55.1747,55.8531,55.1015,55.2625,185700.0],["2006-08-15",55.8579,56.1166,55.7115,55.8579,208300.0],["2006-08-16",55.8579,56.3558,55.3992,56.2191,224500.0],["2006-08-17",56.2728,56.3509,55.814,56.2289,197100.0],["2006-08-18",56.2289,56.5315,56.0288,56.3948,235200.0],["2006-08-21",56.3704,56.9805,56.2484,56.8585,154800.0],["2006-08-22",56.7365,57.5027,56.6144,57.5027,222300.0],["2006-08-23",57.9907,57.9907,57.2782,57.5905,417900.0],["2006-08-24",57.5905,58.0786,57.5076,58.0786,225800.0],["2006-08-25",58.0298,58.4202,57.8882,58.1762,175200.0],["2006-08-28",58.0542,58.7228,58.0542,58.635,142300.0],["2006-08-29",59.0547,59.9625,58.2836,58.6301,397200.0],["2006-08-30",58.9571,59.0596,58.7717,58.9571,268300.0],["2006-08-31",59.0791,59.3475,58.7912,59.0547,195300.0],["2006-09-01",59.0059,59.1426,58.4739,58.5667,172800.0],["2006-09-05",58.7765,59.2988,58.7765,59.2988,286500.0],["2006-09-06",59.2987,59.4891,59.1133,59.3963,237900.0],["2006-09-07",59.3963,59.572,59.1133,59.2158,301900.0],["2006-09-08",59.1328,59.8893,58.6838,59.7331,214900.0],["2006-09-11",59.2451,59.5916,58.923,59.3476,225300.0],["2006-09-12",59.3475,60.4652,58.9571,60.3773,302200.0],["2006-09-13",60.6214,61.1094,60.4506,60.7239,256500.0],["2006-09-14",60.6165,60.6214,59.9771,60.0162,231800.0],["2006-09-15",61.4315,61.4315,59.86,59.86,360300.0],["2006-09-18",59.86,59.8649,59.3182,59.3963,233400.0],["2006-09-19",59.5183,60.9337,59.3475,60.392,372500.0],["2006-09-20",60.6897,61.0899,59.5818,59.7526,323000.0],["2006-09-21",59.7526,60.0552,58.7131,58.8937,297100.0],["2006-09-22",59.0059,59.4305,58.5667,59.25,219900.0],["2006-09-25",59.2548,59.4598,58.1957,58.6838,470800.0],["2006-09-26",58.5618,58.7765,58.0542,58.2104,334700.0],["2006-09-27",58.2153,59.3378,57.7858,59.3183,393600.0],["2006-09-28",59.3625,59.4312,58.7141,59.0285,440400.0],["2006-09-29",59.107,59.4558,59.0628,59.1414,283200.0],["2006-10-02",59.2249,59.8979,58.606,59.2446,286800.0],["2006-10-03",59.2937,59.9765,59.2937,59.8193,266500.0],["2006-10-04",60.0403,60.7821,60.0403,60.6838,309100.0],["2006-10-05",60.8066,61.1799,60.5757,60.8754,264100.0],["2006-10-06",60.6887,60.6887,59.8488,59.9175,244900.0],["2006-10-09",59.9814,60.3744,59.3625,60.34,176400.0],["2006-10-10",60.4628,60.7133,59.6081,60.3547,251600.0],["2006-10-11",60.2564,60.8311,59.9077,60.2712,269300.0],["2006-10-12",60.394,61.4501,60.3744,61.4501,368500.0],["2006-10-13",61.396,62.3834,61.2978,62.236,224200.0],["2006-10-16",62.5013,62.7518,62.2999,62.5848,150300.0],["2006-10-17",62.5848,62.7911,62.0002,62.2409,205500.0],["2006-10-18",62.5308,63.022,62.4227,62.7223,218500.0],["2006-10-19",62.8452,62.9631,62.1722,62.4424,136500.0],["2006-10-20",62.349,62.7272,61.8578,62.6044,240200.0],["2006-10-23",62.4325,63.1448,62.2606,63.1448,315700.0],["2006-10-24",62.8746,63.3265,62.7911,63.0465,301000.0],["2006-10-25",63.1693,63.4886,62.7567,63.2479,245100.0],["2006-10-26",63.3658,64.1714,63.3658,63.9552,291900.0],["2006-10-27",63.9553,64.1223,63.4395,63.6065,349600.0],["2006-10-30",63.7293,64.4956,63.1988,64.191,334600.0],["2006-10-31",64.6823,64.8247,63.7834,64.3777,269000.0],["2006-11-01",64.2549,64.5349,63.3707,63.5525,284100.0],["2006-11-02",63.5525,63.5574,61.1063,61.4599,791000.0],["2006-11-03",61.4599,61.7399,60.0452,60.448,579800.0],["2006-11-06",60.4923,61.5385,60.4923,61.3568,376600.0],["2006-11-07",61.3617,61.4992,60.5709,60.5856,303500.0],["2006-11-08",60.2172,60.9589,59.7997,60.674,249300.0],["2006-11-09",60.4185,61.0178,60.3154,60.7133,263500.0],["2006-11-10",61.1554,61.1554,60.5757,60.9098,197500.0],["2006-11-13",60.9098,61.121,60.2368,60.6887,293600.0],["2006-11-14",61.0424,61.4943,60.5561,61.4943,337900.0],["2006-11-15",61.4943,61.6613,61.175,61.401,262500.0],["2006-11-16",61.4305,61.7743,61.1554,61.5091,202900.0],["2006-11-17",61.509,61.509,60.8459,61.175,321800.0],["2006-11-20",62.1378,64.1763,62.1378,63.4886,716600.0],["2006-11-21",63.2823,65.0555,63.2823,64.7264,396100.0],["2006-11-22",64.7166,65.3552,64.191,64.7264,518100.0],["2006-11-24",65.2177,65.5566,64.8984,65.4682,104200.0],["2006-11-27",65.4682,65.4682,62.8992,62.9974,417200.0],["2006-11-28",62.9974,62.9974,62.1132,62.8942,448000.0],["2006-11-29",63.857,64.358,63.3511,64.304,325300.0],["2006-11-30",65.2865,65.37,64.2844,65.37,361300.0],["2006-12-01",65.6156,65.6303,64.3925,64.7854,284900.0],["2006-12-04",64.7854,66.1166,64.7854,65.8218,284900.0],["2006-12-05",65.8218,65.9201,64.8443,65.0359,282900.0],["2006-12-06",65.0359,65.0408,63.8718,64.6331,317000.0],["2006-12-07",64.643,64.8886,64.0142,64.137,198600.0],["2006-12-08",64.137,64.4808,63.8177,64.0682,200400.0],["2006-12-11",64.0682,65.1636,64.0338,64.9229,319300.0],["2006-12-12",64.6675,65.09,64.3532,64.6921,274100.0],["2006-12-13",64.8395,64.8395,64.0486,64.3335,372400.0],["2006-12-14",64.3335,64.7314,64.1616,64.5693,401700.0],["2006-12-15",64.8394,64.9819,63.6851,63.6851,303600.0],["2006-12-18",63.685,64.2941,63.3854,63.5917,326700.0],["2006-12-19",63.2921,63.3412,62.3343,62.9139,431700.0],["2006-12-20",63.1693,63.6851,63.13,63.4149,383000.0],["2006-12-21",64.2254,64.2254,62.8304,62.8304,284100.0],["2006-12-22",62.5062,62.5652,61.5091,61.9757,209700.0],["2006-12-26",62.0445,62.5602,62.0445,62.2803,204100.0],["2006-12-27",62.2802,62.8783,62.2802,62.6954,211200.0],["2006-12-28",62.6954,63.6493,62.5471,63.3182,334000.0],["2006-12-29",63.506,64.361,63.3281,64.277,406900.0],["2007-01-03",64.3512,64.5093,63.3923,63.6345,511300.0],["2007-01-04",65.5423,65.9327,64.702,65.0974,1888300.0],["2007-01-05",66.5308,66.5308,64.2276,64.3561,681700.0],["2007-01-08",64.2276,65.2161,64.1287,65.1419,945500.0],["2007-01-09",65.908,66.1255,63.8816,63.9458,4979800.0],["2007-01-10",64.104,65.0678,63.9459,64.9146,1360700.0],["2007-01-11",65.3643,67.2178,64.9294,66.9311,1573000.0],["2007-01-12",66.2293,67.7121,66.1799,67.4995,547700.0],["2007-01-16",67.7367,69.2689,67.6132,68.9773,752700.0],["2007-01-17",68.9773,69.4172,68.2804,69.3628,569500.0],["2007-01-18",71.4189,71.5227,69.6495,70.1438,1055300.0],["2007-01-19",70.1833,70.9197,69.6149,70.9197,645700.0],["2007-01-22",70.9345,71.0482,69.8867,70.2574,652800.0],["2007-01-23",70.3562,71.666,70.2574,71.1124,835100.0],["2007-01-24",71.4189,72.6545,71.0927,72.4766,691400.0],["2007-01-25",72.4766,73.6183,72.2097,72.3975,789800.0],["2007-01-26",72.3975,72.7781,71.5622,72.5507,639500.0],["2007-01-29",71.0087,72.5952,71.0087,72.0268,619900.0],["2007-01-30",72.2245,73.2575,71.755,73.2279,576100.0],["2007-01-31",72.9807,73.7715,72.2394,73.3267,568600.0],["2007-02-01",72.5161,73.045,71.5968,72.5952,1180500.0],["2007-02-02",72.5408,72.5902,71.8291,71.9576,765000.0],["2007-02-05",72.0367,72.2542,71.7402,72.1158,499600.0],["2007-02-06",72.1553,73.2872,71.7451,73.213,563900.0],["2007-02-07",73.213,74.1076,72.5063,73.4058,835200.0],["2007-02-08",73.4058,73.9989,72.9461,73.0252,803800.0],["2007-02-09",72.9807,73.7567,70.3068,72.1553,1234600.0],["2007-02-12",72.1553,72.1553,70.5589,70.6775,992600.0],["2007-02-13",71.1718,72.2542,69.862,72.1652,1181800.0],["2007-02-14",72.1652,72.3431,71.1322,71.5523,786500.0],["2007-02-15",71.7896,72.4074,71.2064,72.1553,598700.0],["2007-02-16",72.1553,72.1603,70.8308,71.6858,557300.0],["2007-02-20",72.4025,72.8424,71.068,72.5112,833300.0],["2007-02-21",70.8307,72.4815,70.8307,71.8884,589300.0],["2007-02-22",72.0861,72.0861,70.9148,71.2756,520000.0],["2007-02-23",71.1718,71.1718,69.6594,69.778,714200.0],["2007-02-26",68.1124,70.0844,67.539,69.1948,974000.0],["2007-02-27",68.7796,69.1948,66.2293,66.6642,1120400.0],["2007-02-28",67.712,68.2013,66.7729,67.885,966900.0],["2007-03-01",67.8356,67.8356,65.3347,66.2639,1454300.0],["2007-03-02",66.2787,66.595,64.8602,64.8899,1118300.0],["2007-03-05",63.0167,64.2029,61.9095,62.0084,2274900.0],["2007-03-06",62.3989,64.539,62.2753,64.2424,1329700.0],["2007-03-07",65.735,65.7499,63.0513,63.1254,1145400.0],["2007-03-08",63.7926,64.959,63.7135,63.931,1083200.0],["2007-03-09",64.3017,65.1469,64.2968,64.7861,530300.0],["2007-03-12",64.534,65.399,63.7926,64.9146,666800.0],["2007-03-13",63.9706,64.1881,62.646,62.7448,1050800.0],["2007-03-14",63.155,64.0249,61.8799,63.5702,1029700.0],["2007-03-15",64.0052,64.6477,63.9162,64.3413,740600.0],["2007-03-16",64.3264,64.5241,63.1748,63.4417,1008700.0],["2007-03-19",63.9359,65.0727,63.9112,64.6378,645300.0],["2007-03-20",65.7153,65.7153,64.3413,65.3199,555300.0],["2007-03-21",64.7564,66.516,64.5785,66.4221,609300.0],["2007-03-22",68.3446,68.3446,65.997,66.6098,451800.0],["2007-03-23",66.511,67.1832,66.4418,66.7137,381100.0],["2007-03-26",66.3182,66.6395,65.0283,65.3495,655400.0],["2007-03-27",65.2556,65.2556,63.7086,63.8025,720100.0],["2007-03-28",62.3791,63.6641,61.5389,62.5224,1106300.0],["2007-03-29",62.5224,63.443,62.3483,62.607,736500.0],["2007-03-30",62.9802,64.9357,62.7364,64.6869,1461900.0],["2007-04-02",64.4381,64.9357,63.8659,64.8064,718400.0],["2007-04-03",65.085,65.7767,64.8512,65.4333,638500.0],["2007-04-04",65.5378,65.5378,64.4083,64.9954,545000.0],["2007-04-05",64.9955,65.1796,64.8014,64.9358,307000.0],["2007-04-09",64.9556,65.4284,64.672,64.7865,272100.0],["2007-04-10",64.9358,65.1099,64.4431,64.881,344600.0],["2007-04-11",64.1446,65.0502,63.2489,63.5922,812100.0],["2007-04-12",62.7563,63.5922,62.5523,63.02,660800.0],["2007-04-13",62.9454,64.1694,62.7712,64.06,572500.0],["2007-04-16",64.1893,64.3884,63.5126,63.7863,371700.0],["2007-04-17",64.3486,65.1348,63.6868,65.1298,546600.0],["2007-04-18",65.0054,65.513,64.6173,65.0751,628500.0],["2007-04-19",64.7914,65.1746,64.3137,64.8163,490100.0],["2007-04-20",64.8213,65.1746,64.4829,64.8611,687500.0],["2007-04-23",64.8163,66.324,64.8163,66.1797,521600.0],["2007-04-24",66.2842,66.2842,64.9258,65.1895,414300.0],["2007-04-25",65.8065,66.0553,64.5775,65.284,597800.0],["2007-04-26",65.0601,65.4333,64.1396,64.1844,571500.0],["2007-04-27",63.8162,63.8211,62.4975,62.6717,1454600.0],["2007-04-30",62.6717,62.6866,60.7162,60.8356,1394800.0],["2007-05-01",61.0346,61.1043,59.2234,59.8255,1569100.0],["2007-05-02",59.5518,59.8702,59.1736,59.8056,1420900.0],["2007-05-03",60.2086,60.9301,59.9648,60.333,764100.0],["2007-05-04",60.129,60.129,58.8452,59.2283,832300.0],["2007-05-07",59.2433,59.8951,59.2433,59.721,542000.0],["2007-05-08",59.3378,59.5916,59.2084,59.2283,667800.0],["2007-05-09",59.2333,60.5818,58.9895,60.0643,817100.0],["2007-05-10",59.8354,60.1141,59.2582,59.2781,671600.0],["2007-05-11",60.124,62.1691,60.124,61.6218,1362000.0],["2007-05-14",61.6218,62.2687,61.4974,61.8557,908700.0],["2007-05-15",61.99,63.1942,60.8207,60.8256,1434400.0],["2007-05-16",60.8306,60.9749,59.0244,59.9051,1013700.0],["2007-05-17",59.7807,59.7857,58.5566,58.5715,1145300.0],["2007-05-18",58.7208,58.8203,57.4121,57.865,834300.0],["2007-05-21",57.865,59.2035,57.6411,58.3874,755500.0],["2007-05-22",58.5168,59.4722,58.3178,59.089,642800.0],["2007-05-23",59.6861,60.0693,58.8303,58.9049,826600.0],["2007-05-24",58.8153,58.9696,56.7503,57.5913,1143300.0],["2007-05-25",57.7455,60.0046,57.7405,59.1637,1333800.0],["2007-05-29",60.7062,63.7017,60.7062,63.2439,2272700.0],["2007-05-30",63.6918,67.0007,63.0996,66.1449,2615200.0],["2007-05-31",66.5579,66.6724,64.2142,64.881,1356700.0],["2007-06-01",64.886,65.1945,63.5823,64.3934,578000.0],["2007-06-04",64.4481,65.8513,64.3038,65.4135,1078700.0],["2007-06-05",65.4134,65.7219,64.2391,64.2491,975000.0],["2007-06-06",63.443,63.8908,62.5025,63.1892,786200.0],["2007-06-07",62.5971,63.1892,60.7908,60.9749,1558400.0],["2007-06-08",61.3282,62.0447,60.5221,61.9502,743900.0],["2007-06-11",61.9552,62.3483,61.0446,61.1242,653200.0],["2007-06-12",61.1192,61.1192,59.9449,60.1539,923000.0],["2007-06-13",60.4674,64.478,60.124,64.1694,3395600.0],["2007-06-14",63.642,64.3685,62.9702,63.5375,1062900.0],["2007-06-15",64.1894,64.9557,63.9157,64.4382,841700.0],["2007-06-18",62.5722,64.1943,62.3632,63.1096,796300.0],["2007-06-19",63.1146,63.9008,62.3184,63.9008,585100.0],["2007-06-20",64.0003,64.4381,61.159,61.1739,1285200.0],["2007-06-21",60.5818,61.2237,58.1337,60.4972,1556100.0],["2007-06-22",59.9598,60.6963,59.6115,60.2186,1192900.0],["2007-06-25",59.9598,60.7062,59.0692,59.5419,1271200.0],["2007-06-26",59.6364,60.1987,57.9595,58.7208,944200.0],["2007-06-27",58.4903,60.9512,57.5981,60.8409,1376400.0],["2007-06-28",60.3247,61.4875,59.5979,59.9037,932500.0],["2007-06-29",60.054,61.0865,59.0366,59.5829,1008300.0],["2007-07-02",59.5829,61.3722,59.3573,61.312,825300.0],["2007-07-03",61.7982,62.3044,60.9161,61.312,438600.0],["2007-07-05",62.2994,64.3844,62.0237,62.6502,832700.0],["2007-07-06",62.6502,62.7204,61.6629,62.3194,506900.0],["2007-07-09",62.5149,62.575,61.1466,61.7431,530100.0],["2007-07-10",61.1266,61.4022,59.6681,60.044,1098500.0],["2007-07-11",59.618,60.0691,59.0316,59.7132,801400.0],["2007-07-12",59.9438,60.7357,59.4827,60.7357,667200.0],["2007-07-13",60.5452,61.5626,59.9538,61.5125,405600.0],["2007-07-16",61.5776,62.4297,61.0614,61.0714,481900.0],["2007-07-17",61.312,61.8283,60.2645,60.6053,552500.0],["2007-07-18",60.2545,60.2545,58.4652,59.9337,889600.0],["2007-07-19",60.4099,60.5402,59.7683,59.9939,518900.0],["2007-07-20",59.9337,59.9337,57.9791,58.5404,795600.0],["2007-07-23",58.7659,59.1368,57.7134,57.7635,724700.0],["2007-07-24",57.3425,58.1394,56.0945,56.3101,838300.0],["2007-07-25",57.1671,57.5129,54.9368,56.1196,950100.0],["2007-07-26",55.2375,55.9141,53.1023,54.7212,1417400.0],["2007-07-27",53.1374,56.305,53.1374,53.6336,1723400.0],["2007-07-30",53.6336,54.6511,53.0823,54.3754,1002600.0],["2007-07-31",54.8816,55.6484,53.6737,54.1148,1026900.0],["2007-08-01",54.3303,57.0568,53.4782,56.9065,1782500.0],["2007-08-02",56.9064,57.8387,56.2649,57.3325,1470900.0],["2007-08-03",57.3375,57.3726,54.646,55.0169,1424900.0],["2007-08-06",52.4207,55.9742,52.3556,55.9742,1306300.0],["2007-08-07",55.3879,58.9364,55.0921,58.3099,1657300.0],["2007-08-08",58.8411,60.4449,58.6306,60.3497,1367600.0],["2007-08-09",58.7408,63.6025,56.5656,60.3547,1540500.0],["2007-08-10",59.4275,60.049,57.9389,58.0642,1334500.0],["2007-08-13",58.3399,58.5905,56.2599,56.2599,870300.0],["2007-08-14",55.9792,56.5406,53.9744,53.9744,1094800.0],["2007-08-15",53.8542,56.1346,52.9821,53.1324,1061000.0],["2007-08-16",52.0749,56.5556,51.8644,56.3101,2283900.0],["2007-08-17",60.6454,62.124,54.5709,56.9566,1784800.0],["2007-08-20",56.7912,59.227,56.4303,57.8989,1200300.0],["2007-08-21",57.3475,59.0015,57.3475,58.9063,926000.0],["2007-08-22",59.2521,59.4325,57.7635,58.1294,686300.0],["2007-08-23",58.0693,58.791,57.1922,57.7635,613700.0],["2007-08-24",57.2824,58.0141,56.9265,57.2674,505600.0],["2007-08-27",57.3425,57.6332,56.285,56.3501,379100.0],["2007-08-28",56.1597,56.285,54.9217,54.9217,893500.0],["2007-08-29",55.3327,56.0745,54.9317,56.0745,519000.0],["2007-08-30",55.7587,57.8588,55.3327,56.4153,716500.0],["2007-08-31",57.2974,58.0843,56.5105,57.3275,725600.0],["2007-09-04",57.1671,58.8411,56.6959,58.2046,578000.0],["2007-09-05",57.4127,57.9239,56.6158,56.7812,673800.0],["2007-09-06",56.9215,57.2373,56.4003,56.9115,409300.0],["2007-09-07",55.7036,56.5105,55.1924,55.6986,659100.0],["2007-09-10",56.6559,57.538,55.2325,55.5382,775400.0],["2007-09-11",55.5833,56.9115,55.5833,56.726,684000.0],["2007-09-12",56.691,57.6382,55.9392,57.3626,424200.0],["2007-09-13",57.9339,59.4275,57.6533,58.4702,812000.0],["2007-09-14",57.8889,58.0944,57.3927,58.0944,495500.0],["2007-09-17",58.0693,58.1344,57.3726,57.6282,287000.0],["2007-09-18",57.9189,59.2471,57.5781,59.0416,834800.0],["2007-09-19",59.4676,60.0891,58.8912,59.202,852000.0],["2007-09-20",59.3624,59.4977,57.8989,58.1795,612100.0],["2007-09-21",58.8812,58.9063,58.0141,58.1394,704400.0],["2007-09-24",58.5805,60.4901,58.2647,60.1543,791200.0],["2007-09-25",59.7583,59.8736,59.0466,59.4275,594500.0],["2007-09-26",59.9021,60.4018,59.4023,60.1797,608300.0],["2007-09-27",60.5179,60.9571,59.9172,60.2706,413400.0],["2007-09-28",59.7657,60.0737,58.8773,59.5992,574000.0],["2007-10-01",59.5992,60.523,59.4427,60.3211,719300.0],["2007-10-02",60.3009,61.6336,60.2706,61.6336,994700.0],["2007-10-03",61.8456,62.2949,61.1035,61.568,1059300.0],["2007-10-04",61.3458,61.9668,60.1494,61.7295,736500.0],["2007-10-05",61.8456,62.7997,61.154,62.5725,823200.0],["2007-10-08",61.0126,61.7295,60.8612,60.9975,592900.0],["2007-10-09",61.5427,62.7846,61.0328,62.7189,791900.0],["2007-10-10",62.8502,63.1026,62.2141,62.6988,556200.0],["2007-10-11",63.1026,63.3449,61.8002,62.0526,589300.0],["2007-10-12",62.4009,62.4262,60.3311,60.7249,566100.0],["2007-10-15",61.053,61.1439,58.7359,58.9378,540800.0],["2007-10-16",58.6652,58.7258,56.7974,57.5496,1361300.0],["2007-10-17",58.1604,58.1604,56.0402,57.5698,698900.0],["2007-10-18",57.4335,57.9282,56.4642,57.6354,824900.0],["2007-10-19",57.2518,57.4183,54.9195,55.081,1101000.0],["2007-10-22",54.5611,56.6712,54.2683,56.4491,935600.0],["2007-10-23",56.6661,58.4986,56.5803,58.4986,955100.0],["2007-10-24",58.645,58.7813,56.4895,58.1655,809200.0],["2007-10-25",58.1958,58.8924,57.1558,58.3926,676600.0],["2007-10-26",58.9277,59.5638,58.0998,59.4931,557300.0],["2007-10-29",59.9071,60.2706,58.852,59.1297,531100.0],["2007-10-30",59.1499,60.5735,59.1499,60.2453,483700.0],["2007-10-31",60.3715,61.9163,59.5689,61.9163,859100.0],["2007-11-01",60.5785,60.8057,57.282,57.7717,1794500.0],["2007-11-02",58.1503,58.1503,55.7524,56.6258,1190400.0],["2007-11-05",55.7827,56.1361,54.1521,55.0255,957400.0],["2007-11-06",54.7478,55.5101,53.6978,55.4344,942100.0],["2007-11-07",54.142,54.3238,52.9557,52.9557,1394800.0],["2007-11-08",53.0062,53.8896,51.7391,53.1374,1221700.0],["2007-11-09",51.9108,54.3389,51.9108,53.7029,982900.0],["2007-11-12",53.4959,53.9048,52.3853,52.5923,1240500.0],["2007-11-13",52.8598,56.1209,52.8245,56.1209,980000.0],["2007-11-14",56.4894,56.9539,53.405,53.5817,918800.0],["2007-11-15",52.8346,53.4605,51.7845,52.5014,1168100.0],["2007-11-16",52.7689,52.7689,50.6891,51.4362,846000.0],["2007-11-19",51.0223,51.305,49.8006,50.1742,1375600.0],["2007-11-20",50.2347,51.5675,47.9731,48.9777,1408500.0],["2007-11-21",48.4224,49.114,47.9782,48.6748,1189700.0],["2007-11-23",49.5532,50.3458,49.1393,50.1439,243200.0],["2007-11-26",50.0076,50.2246,47.0745,47.0745,1199400.0],["2007-11-27",45.767,48.0589,45.6509,47.8722,2112000.0],["2007-11-28",48.6496,50.2751,48.2912,49.5229,1067600.0],["2007-11-29",49.2806,49.5431,48.3719,49.4321,1034500.0],["2007-11-30",49.6895,50.7345,49.5179,50.1994,1613600.0],["2007-12-03",50.0126,50.1842,48.9121,49.6037,792500.0],["2007-12-04",49.4068,49.5936,47.751,47.7561,678000.0],["2007-12-05",48.4729,50.5426,48.4729,50.5174,822400.0],["2007-12-06",50.4366,52.5821,50.2751,52.5821,737500.0],["2007-12-07",52.7235,53.5413,51.8602,52.0975,691400.0],["2007-12-10",52.6377,53.8189,51.4968,53.41,621700.0],["2007-12-11",53.5514,53.5817,49.3664,49.3715,933300.0],["2007-12-12",50.583,50.7395,47.751,48.6799,1477800.0],["2007-12-13",48.4073,49.0534,47.6147,48.584,888600.0],["2007-12-14",47.8621,49.1443,47.1705,47.2008,1101100.0],["2007-12-17",47.0241,47.5188,45.7721,46.2214,1131600.0],["2007-12-18",45.545,46.9181,44.8988,46.7363,1795600.0],["2007-12-19",47.1604,47.9327,46.5697,47.7712,1110900.0],["2007-12-20",48.4123,48.5234,46.6252,47.2866,866800.0],["2007-12-21",47.958,48.488,47.6298,48.3517,946600.0],["2007-12-24",48.4578,50.2499,48.4578,50.2448,191800.0],["2007-12-26",49.8763,49.9015,48.1801,48.4981,546400.0],["2007-12-27",48.4981,48.6255,47.1026,47.8309,630000.0],["2007-12-28",48.3708,48.381,46.9753,47.2758,792200.0],["2007-12-31",47.0975,48.2129,46.5423,47.9481,587900.0],["2008-01-02",47.1332,47.8564,45.9159,46.5271,1137400.0],["2008-01-03",47.2452,47.2452,44.4846,44.7342,1364800.0],["2008-01-04",43.3947,44.2402,42.7733,42.7937,1363000.0],["2008-01-07",42.8854,44.4184,42.0348,44.286,1475000.0],["2008-01-08",44.5458,46.4405,42.8955,43.1247,1624600.0],["2008-01-09",43.2062,44.2758,41.1282,44.067,1783500.0],["2008-01-10",43.6341,45.4524,41.7648,44.2402,1698200.0],["2008-01-11",43.41,45.7885,42.8497,44.7495,1449500.0],["2008-01-14",45.0245,45.7783,42.4219,43.6901,1423800.0],["2008-01-15",42.7835,43.7054,42.1163,42.5543,1208100.0],["2008-01-16",42.5492,44.6527,42.4321,44.174,1456000.0],["2008-01-17",44.2198,44.8972,43.2317,43.3234,1394700.0],["2008-01-18",44.0568,44.286,41.6732,42.3658,1765700.0],["2008-01-22",40.6749,44.8768,40.3183,43.9957,1741800.0],["2008-01-23",42.0144,48.8088,42.0144,48.6204,3919600.0],["2008-01-24",48.8954,48.8954,46.3539,46.9753,1352700.0],["2008-01-25",47.617,48.5898,46.6646,46.8072,1429900.0],["2008-01-28",46.4099,48.6408,46.2622,48.6408,1374900.0],["2008-01-29",48.7681,49.0737,47.7902,48.6051,1075100.0],["2008-01-30",48.3555,49.8173,46.7461,47.291,1595200.0],["2008-01-31",46.634,48.4116,46.359,47.7647,1505900.0],["2008-02-01",48.0448,50.9276,47.8768,50.5253,1455800.0],["2008-02-04",49.8937,50.1637,48.3097,48.5236,993800.0],["2008-02-05",47.3674,48.6662,46.5474,46.7002,1155600.0],["2008-02-06",47.3471,47.8768,46.6646,46.7817,1458000.0],["2008-02-07",46.7766,48.0296,45.7121,47.3369,1816500.0],["2008-02-08",46.9396,47.7545,45.4829,46.1145,1237800.0],["2008-02-11",46.6289,46.6289,44.943,45.3607,951900.0],["2008-02-12",45.977,47.9175,45.6968,47.724,1645500.0],["2008-02-13",47.9583,48.8037,47.4031,48.7783,1433700.0],["2008-02-14",48.6917,48.8394,47.2401,47.3827,978100.0],["2008-02-15",47.2961,47.3674,46.0483,46.909,1163600.0],["2008-02-19",47.8411,48.1314,47.1128,48.0856,1353600.0],["2008-02-20",47.6272,48.7324,47.2503,48.6815,1214500.0],["2008-02-21",48.7528,49.364,47.1637,47.3012,1032300.0],["2008-02-22",47.7291,48.763,46.6901,48.763,801800.0],["2008-02-25",48.6611,50.8003,47.8564,50.8003,1218900.0],["2008-02-26",50.4234,51.3453,49.7104,50.4743,1221600.0],["2008-02-27",50.1688,50.7443,49.4557,49.9039,700900.0],["2008-02-28",49.5015,49.5677,48.3861,48.4829,910200.0],["2008-02-29",48.1009,48.5745,46.9753,47.0771,1045900.0],["2008-03-03",47.1993,47.3929,46.0228,47.3572,1143400.0],["2008-03-04",46.746,47.7443,46.2062,47.3572,1020900.0],["2008-03-05",47.3929,48.4217,46.9905,47.7087,984100.0],["2008-03-06",47.291,47.5253,46.0941,46.2215,1334800.0],["2008-03-07",45.9668,47.4184,45.4982,46.9854,1179600.0],["2008-03-10",46.8581,46.9651,45.1569,45.3097,1399600.0],["2008-03-11",46.7562,48.6917,45.7732,48.4625,1526000.0],["2008-03-12",48.3912,49.9141,47.9328,48.3148,1268100.0],["2008-03-13",47.3114,49.2774,46.4354,48.8903,1237300.0],["2008-03-14",48.8903,49.3334,46.3742,48.0347,1614000.0],["2008-03-17",47.0618,49.3182,46.8887,48.6255,2048900.0],["2008-03-18",49.1857,50.8309,48.819,50.8309,2081100.0],["2008-03-19",50.9327,52.476,50.2299,51.3504,1828200.0],["2008-03-20",51.4726,53.296,51.2536,53.1075,1546400.0],["2008-03-24",53.2298,53.9785,53.2298,53.6271,1264000.0],["2008-03-25",53.6067,53.7849,52.1907,53.1992,910900.0],["2008-03-26",53.0362,53.1483,51.1772,51.4981,1511800.0],["2008-03-27",52.2519,52.2926,49.9956,50.077,1482000.0],["2008-03-28",49.9501,50.0375,48.8296,48.881,1948400.0],["2008-03-31",49.6674,51.2351,49.2973,49.6109,1658400.0],["2008-04-01",50.6183,52.7514,50.6183,52.5509,1516500.0],["2008-04-02",53.3322,53.3322,51.6617,52.0112,1219400.0],["2008-04-03",51.8313,53.6252,51.451,53.5789,1062400.0],["2008-04-04",53.5481,54.2009,52.8542,53.4607,1433700.0],["2008-04-07",53.9696,54.4476,53.2037,54.2523,1072100.0],["2008-04-08",53.9747,53.9747,52.5355,52.5509,1094100.0],["2008-04-09",52.1757,52.6023,50.1043,50.1968,1178400.0],["2008-04-10",50.4435,50.5977,49.4824,49.9964,1735500.0],["2008-04-11",49.395,50.1249,49.0095,49.5132,979500.0],["2008-04-14",49.1894,50.1454,49.0043,49.1534,903600.0],["2008-04-15",49.6674,49.9141,48.9272,49.9141,782300.0],["2008-04-16",50.4949,51.2814,50.1094,51.2197,1184000.0],["2008-04-17",50.9627,51.8776,50.6954,51.7953,1021800.0],["2008-04-18",53.0598,53.0855,51.4715,51.9701,944100.0],["2008-04-21",51.6052,52.2579,51.4458,51.9804,747100.0],["2008-04-22",52.0164,52.7874,51.4304,51.8005,917700.0],["2008-04-23",52.2065,53.1574,51.7285,52.9107,648700.0],["2008-04-24",53.0289,54.0826,52.7,54.0364,972200.0],["2008-04-25",53.8873,54.1649,53.2345,53.9079,974700.0],["2008-04-28",53.9541,54.1032,53.2397,53.692,838800.0],["2008-04-29",53.6406,53.6406,52.4019,53.214,922600.0],["2008-04-30",53.4453,53.8308,51.2711,51.2711,910100.0],["2008-05-01",52.7,53.5121,51.2711,53.4556,1060100.0],["2008-05-02",54.0518,55.1877,53.7383,54.1597,1246200.0],["2008-05-05",53.6714,54.1803,53.3014,53.471,646200.0],["2008-05-06",53.0186,53.4453,52.3967,53.4453,1034700.0],["2008-05-07",53.7228,53.7228,51.1117,51.2248,925700.0],["2008-05-08",51.3482,51.9907,50.6748,51.3328,838200.0],["2008-05-09",50.937,51.5538,50.7468,51.0963,460600.0],["2008-05-12",51.5281,52.4687,50.8496,52.2888,673200.0],["2008-05-13",52.443,52.7874,51.6617,52.6691,645400.0],["2008-05-14",52.9518,53.9695,52.6177,53.4144,969000.0],["2008-05-15",53.3014,54.0929,52.6897,54.0929,953900.0],["2008-05-16",54.0158,54.4681,53.2911,53.5532,810200.0],["2008-05-19",53.7691,54.4321,53.3476,53.9182,612300.0],["2008-05-20",53.6612,53.9747,53.1009,53.4915,624200.0],["2008-05-21",53.4915,53.7999,51.7234,52.0009,1037300.0],["2008-05-22",51.9752,51.9752,51.0192,51.2248,720000.0],["2008-05-23",50.9267,51.1066,50.3202,50.6234,759000.0],["2008-05-27",50.8393,51.7851,50.7571,51.5075,517900.0],["2008-05-28",51.8108,52.3145,51.4407,51.965,498100.0],["2008-05-29",51.9547,52.7668,51.7028,52.7411,736400.0],["2008-05-30",52.7565,52.8644,51.8519,52.0164,702400.0],["2008-06-02",52.0266,52.0266,50.279,50.7982,808300.0],["2008-06-03",51.1683,51.4767,50.5669,51.343,706800.0],["2008-06-04",50.9884,52.1192,50.6748,51.5126,967300.0],["2008-06-05",51.9393,54.0158,51.7851,54.0158,951900.0],["2008-06-06",53.2294,53.5892,50.8085,50.9627,879500.0],["2008-06-09",51.451,51.929,49.5749,49.6623,1146600.0],["2008-06-10",49.2871,50.4949,48.8347,50.4435,1112000.0],["2008-06-11",50.2431,50.5155,49.0763,49.1534,1218700.0],["2008-06-12",49.7548,50.3664,48.8501,49.4824,1015600.0],["2008-06-13",50.0169,50.608,49.0558,50.608,719000.0],["2008-06-16",50.0837,51.1477,49.8576,51.1477,668400.0],["2008-06-17",51.2711,51.2711,49.0763,49.0814,979300.0],["2008-06-18",48.8347,49.1431,48.2128,48.6908,969000.0],["2008-06-19",48.4647,49.5749,48.4081,49.5595,1061800.0],["2008-06-20",49.4258,49.4258,47.4983,47.6423,1136700.0],["2008-06-23",47.7656,47.9969,46.3316,46.6143,929000.0],["2008-06-24",46.6297,47.082,45.797,46.5886,1281200.0],["2008-06-25",46.9792,48.4749,46.7531,47.4624,1157000.0],["2008-06-26",46.5141,47.194,45.9692,45.9847,984400.0],["2008-06-27",46.2442,46.5972,45.4709,45.7823,1239200.0],["2008-06-30",45.8602,47.1629,45.4865,46.2754,855100.0],["2008-07-01",45.4709,46.3065,44.6405,46.2598,1637400.0],["2008-07-02",46.2442,46.81,45.3827,45.4917,785200.0],["2008-07-03",46.3636,46.3636,44.8117,45.1387,447200.0],["2008-07-07",45.4553,45.9536,43.9709,44.765,1302900.0],["2008-07-08",44.4225,48.694,44.4225,47.6508,1795000.0],["2008-07-09",47.547,47.9258,43.7685,44.0436,1645900.0],["2008-07-10",43.8464,46.3013,43.6492,45.3204,1569900.0],["2008-07-11",44.6353,46.6595,43.4312,45.2789,1796800.0],["2008-07-14",46.1197,46.1197,43.4571,43.6803,1388700.0],["2008-07-15",43.182,45.5176,43.0419,44.0384,1803900.0],["2008-07-16",44.3291,48.0245,43.3429,47.7546,1772900.0],["2008-07-17",48.258,49.0054,46.5297,48.3826,1832700.0],["2008-07-18",48.0244,49.0365,47.5262,48.4345,1321900.0],["2008-07-21",48.1957,48.7615,47.4951,48.3099,1009300.0],["2008-07-22",48.0452,49.7632,46.7269,49.7009,1545500.0],["2008-07-23",49.7009,52.8928,49.7009,52.2596,2713400.0],["2008-07-24",51.9223,51.9586,47.6041,47.8065,2236500.0],["2008-07-25",48.2892,50.5573,47.9829,49.841,1522700.0],["2008-07-28",49.8099,51.8963,49.021,49.4881,2227600.0],["2008-07-29",49.8566,53.1679,49.5659,53.0693,1749200.0],["2008-07-30",53.1731,54.4914,51.86,53.5001,3011900.0],["2008-07-31",50.9725,52.4517,50.8116,51.751,1882100.0],["2008-08-01",52.9032,52.9032,49.5867,51.5226,1383200.0],["2008-08-04",51.4292,51.8859,50.1835,50.4275,1503200.0],["2008-08-05",51.5693,52.9395,50.9984,52.8669,1803100.0],["2008-08-06",52.8617,53.2821,51.6161,52.7683,1092300.0],["2008-08-07",51.9534,52.3115,50.2407,50.7856,1349500.0],["2008-08-08",50.8116,54.7613,50.5053,54.2526,2189400.0],["2008-08-11",54.2423,56.8218,54.0969,55.8979,2387300.0],["2008-08-12",54.1696,55.0882,52.706,53.6506,1683300.0],["2008-08-13",53.7129,54.2526,51.9326,52.6125,1412300.0],["2008-08-14",52.0572,53.3911,51.9015,52.8876,1176700.0],["2008-08-15",54.3876,54.5485,52.2752,52.789,1106200.0],["2008-08-18",52.6489,53.2302,50.8168,51.232,1072200.0],["2008-08-19",50.9932,50.9932,49.8929,50.7026,1050700.0],["2008-08-20",51.0867,51.3046,49.5089,50.9206,1116700.0],["2008-08-21",49.867,51.4188,49.7684,50.9829,1022700.0],["2008-08-22",51.0347,52.7112,50.7026,52.488,1062400.0],["2008-08-25",52.2181,52.2181,50.2614,50.4846,689800.0],["2008-08-26",50.2407,51.2631,49.8203,51.0659,702800.0],["2008-08-27",50.8375,51.9015,50.5365,51.4604,586900.0],["2008-08-28",51.5953,52.5658,51.3877,52.4932,1075000.0],["2008-08-29",52.3374,52.8668,51.4551,51.9015,901700.0],["2008-09-02",53.2976,54.045,50.8012,51.86,1222700.0],["2008-09-03",51.5693,52.924,51.4915,52.8928,1014600.0],["2008-09-04",52.0312,52.9914,51.0192,51.1956,1441600.0],["2008-09-05",50.6559,51.9534,50.1213,51.9119,903000.0],["2008-09-08",54.4914,55.0104,52.5399,54.2163,2516600.0],["2008-09-09",53.9568,54.18,51.123,51.5849,1988800.0],["2008-09-10",51.5589,52.5295,50.9828,51.9793,1690500.0],["2008-09-11",51.5382,51.969,50.5261,51.616,1509900.0],["2008-09-12",50.8116,52.0157,50.7648,51.9845,1023200.0],["2008-09-15",50.4067,50.8116,47.1369,47.4432,2899300.0],["2008-09-16",45.7564,51.123,45.7564,50.2718,2938800.0],["2008-09-17",49.021,50.1576,46.2442,47.085,2610100.0],["2008-09-18",47.5158,52.8046,46.0626,51.1022,3842600.0],["2008-09-19",54.4758,58.685,49.8358,53.9256,4189300.0],["2008-09-22",53.2769,53.6558,48.1023,49.3895,1501200.0],["2008-09-23",49.1611,51.0711,48.668,49.2026,1453700.0],["2008-09-24",49.95,49.95,47.9518,48.5279,1324600.0],["2008-09-25",49.2545,50.8219,48.3566,50.059,1408800.0],["2008-09-26",48.9535,51.8185,48.5954,51.5174,1744400.0],["2008-09-29",50.6351,50.6351,47.2304,48.4241,2181600.0],["2008-09-30",49.431,51.315,47.438,51.0815,1782900.0],["2008-10-01",50.7845,50.7845,48.8623,50.5174,1498100.0],["2008-10-02",49.7579,50.0145,46.8772,46.9453,2172800.0],["2008-10-03",48.5951,49.1975,44.5202,45.1173,2317800.0],["2008-10-06",43.7922,44.6302,40.4663,43.9964,3647800.0],["2008-10-07",44.4888,44.9968,41.4143,42.0428,3467900.0],["2008-10-08",40.5501,44.8188,40.2515,41.0058,3175900.0],["2008-10-09",42.7866,42.8442,37.6536,37.8527,2677800.0],["2008-10-10",36.8837,43.0694,35.8833,42.5875,5821700.0],["2008-10-13",42.6504,45.8454,40.9115,45.5625,2601000.0],["2008-10-14",45.5049,46.4686,39.4816,42.5299,2739600.0],["2008-10-15",42.1633,42.1633,35.6267,36.2552,3052600.0],["2008-10-16",37.8788,39.733,35.2705,39.1673,4491300.0],["2008-10-17",38.2141,40.3982,36.8418,38.3188,2493600.0],["2008-10-20",39.2878,39.2878,37.1351,38.544,1907500.0],["2008-10-21",38.0622,38.9578,36.4175,36.6899,1759900.0],["2008-10-22",35.7733,36.1818,32.3531,33.6468,2543800.0],["2008-10-23",33.7725,35.4538,31.8555,34.7467,3916200.0],["2008-10-24",31.9865,35.2757,31.8398,33.6206,2854500.0],["2008-10-27",33.0968,34.7834,31.8293,32.0546,1606700.0],["2008-10-28",33.0916,36.9046,31.2061,36.7685,2763700.0],["2008-10-29",35.8205,37.0461,34.4534,34.9353,3327800.0],["2008-10-30",35.9462,36.2395,33.8039,35.1972,2468300.0],["2008-10-31",35.7262,37.9103,34.2072,37.1979,2653100.0],["2008-11-03",36.9413,37.3917,35.7104,35.8833,1136100.0],["2008-11-04",36.8889,38.4288,36.0404,37.7008,1961300.0],["2008-11-05",37.6903,38.0255,32.9659,33.1178,2265400.0],["2008-11-06",32.8402,33.8877,31.3841,32.0807,2482800.0],["2008-11-07",32.4317,33.872,30.5828,33.7044,2368700.0],["2008-11-10",34.0815,34.3382,30.3628,30.7294,1845000.0],["2008-11-11",30.0014,32.1593,29.8076,31.3946,1996200.0],["2008-11-12",30.5828,30.7347,28.5663,28.8229,2486200.0],["2008-11-13",29.1581,32.6412,27.4873,32.086,3723900.0],["2008-11-14",30.2423,31.6146,28.4982,29.0481,2657100.0],["2008-11-17",28.6606,28.8753,26.8326,27.2045,2991700.0],["2008-11-18",27.2935,27.8435,25.4603,27.2778,3210500.0],["2008-11-19",26.6336,27.2778,23.3338,23.9624,4564200.0],["2008-11-20",23.4438,25.8741,22.1082,22.4172,6132000.0],["2008-11-21",23.0039,25.607,21.6997,25.0361,5230100.0],["2008-11-24",25.6279,30.1166,25.4027,29.5614,4621900.0],["2008-11-25",30.4361,32.6255,29.31,31.5622,5826900.0],["2008-11-26",30.8866,32.5731,30.2528,32.2693,2963500.0],["2008-11-28",31.5989,32.0598,30.6194,31.777,1421000.0],["2008-12-01",30.4885,30.8185,26.0836,26.335,4524700.0],["2008-12-02",27.2045,30.1271,27.2045,29.9752,4736700.0],["2008-12-03",28.8177,32.0074,27.9692,31.646,3632000.0],["2008-12-04",30.9128,33.8354,30.7347,31.5308,3388600.0],["2008-12-05",31.1118,35.4905,30.6404,34.8986,3291600.0],["2008-12-08",34.9929,35.6162,33.1283,35.4067,4107800.0],["2008-12-09",34.642,35.1291,31.955,32.4107,3547400.0],["2008-12-10",33.5263,34.9458,32.4736,34.6315,2245400.0],["2008-12-11",33.783,34.202,29.7919,30.1952,4287700.0],["2008-12-12",29.5352,33.2016,28.9643,33.0183,3869500.0],["2008-12-15",33.0916,33.1283,30.7504,32.2169,2258800.0],["2008-12-16",32.9554,35.6319,31.7298,35.6319,4116600.0],["2008-12-17",35.1291,37.4546,34.0763,35.679,3015700.0],["2008-12-18",35.8257,35.8257,32.086,32.5836,4408400.0],["2008-12-19",35.8257,36.2185,32.4421,33.783,2679000.0],["2008-12-22",33.8616,34.7153,31.3579,32.3688,2446000.0],["2008-12-23",33.1859,33.3692,31.0385,31.7036,1752200.0],["2008-12-24",31.7859,32.2299,31.2486,31.5775,693500.0],["2008-12-26",31.8681,31.9065,30.7004,31.2705,845700.0],["2008-12-29",31.3254,31.3254,29.604,30.2344,1769900.0],["2008-12-30",30.4153,32.0874,30.059,32.0326,1440100.0],["2008-12-31",31.8078,33.8691,31.6269,33.2112,1889700.0],["2009-01-02",33.4744,34.2638,32.4985,32.7069,1671500.0],["2009-01-05",32.4328,32.9481,31.7365,31.7859,2281700.0],["2009-01-06",32.3286,33.9239,31.6104,33.5731,2586900.0],["2009-01-07",32.7507,33.7649,32.197,32.5095,1933100.0],["2009-01-08",31.9339,31.9997,30.821,31.3911,2350200.0],["2009-01-09",31.3199,31.7694,29.6094,29.9055,1826500.0],["2009-01-12",29.5382,30.4263,27.6194,27.9867,1824600.0],["2009-01-13",27.6084,29.6588,27.5152,29.4285,2585800.0],["2009-01-14",28.5459,29.0667,27.8551,28.5733,2882800.0],["2009-01-15",28.3211,30.2947,27.2631,29.4833,3324100.0],["2009-01-16",30.3057,30.514,28.8858,30.2783,2993600.0],["2009-01-20",30.0041,30.037,27.4494,27.592,3772300.0],["2009-01-21",28.3485,31.1061,27.8935,30.9252,4739700.0],["2009-01-22",29.9932,30.4482,28.0963,28.5952,3384200.0],["2009-01-23",27.4659,30.0699,27.4659,29.8123,2890500.0],["2009-01-26",29.8123,30.5469,28.6884,29.4011,2327500.0],["2009-01-27",29.5436,30.2618,29.1434,30.1467,1969800.0],["2009-01-28",31.3034,32.4328,30.6017,32.1258,4061700.0],["2009-01-29",31.424,31.8791,29.9219,29.9767,3407200.0],["2009-01-30",30.525,30.8375,27.899,28.4034,3824800.0],["2009-02-02",27.7236,28.7816,27.1753,28.7268,3006900.0],["2009-02-03",29.138,29.3463,27.6852,28.343,2293200.0],["2009-02-04",28.4856,28.9899,27.3288,27.4549,2581600.0],["2009-02-05",26.9889,27.3069,25.0099,25.7883,4085700.0],["2009-02-06",26.1885,28.036,25.6677,27.7126,3192400.0],["2009-02-09",27.8058,28.0141,27.0108,27.9648,1765500.0],["2009-02-10",27.4604,27.9648,25.2785,25.6129,4021600.0],["2009-02-11",25.8377,26.8025,25.2511,26.6436,2809600.0],["2009-02-12",25.876,26.2708,24.3355,26.0679,3252700.0],["2009-02-13",25.8103,26.0624,24.2204,24.2643,2500800.0],["2009-02-17",23.4091,23.6558,22.6086,22.965,3704100.0],["2009-02-18",23.1349,23.7106,22.3071,23.5132,2871500.0],["2009-02-19",23.9847,24.3904,22.3674,22.6196,3516700.0],["2009-02-20",22.1756,24.3355,21.8631,24.1382,5252300.0],["2009-02-23",24.3575,24.4507,22.181,22.34,3553200.0],["2009-02-24",22.3181,24.9386,22.3181,24.8289,3754700.0],["2009-02-25",24.5658,25.4758,23.1843,24.3794,4010300.0],["2009-02-26",25.3114,25.5362,22.8499,22.976,4085900.0],["2009-02-27",22.4771,24.0669,22.2194,23.2555,4434600.0],["2009-03-02",22.6415,23.2062,21.7808,21.9891,4115800.0],["2009-03-03",22.181,23.2884,21.1778,22.7457,4018600.0],["2009-03-04",23.2281,24.5439,22.8937,23.9902,4000200.0],["2009-03-05",22.8663,23.5516,21.589,22.0166,4911900.0],["2009-03-06",22.3071,23.1898,21.0188,23.102,5844100.0],["2009-03-09",22.4826,23.6503,22.1207,23.5516,3638700.0],["2009-03-10",24.193,27.0383,23.727,26.9012,7205500.0],["2009-03-11",26.6764,27.4385,25.4046,25.7938,5756100.0],["2009-03-12",25.5965,27.751,25.3004,27.3234,4572600.0],["2009-03-13",27.3617,27.4878,26.2543,26.8574,4236000.0],["2009-03-16",27.0108,27.4933,25.0537,25.0701,3865200.0],["2009-03-17",25.2895,27.1424,24.6426,27.0218,4232900.0],["2009-03-18",26.4133,28.0799,25.8048,27.6194,5778800.0],["2009-03-19",28.0086,28.195,26.5504,26.7587,5022400.0],["2009-03-20",26.8409,26.8409,24.3027,24.4616,5400600.0],["2009-03-23",25.2456,28.2718,25.2456,28.2389,5204400.0],["2009-03-24",27.1699,28.195,25.9967,26.3804,3982700.0],["2009-03-25",26.7093,27.0273,24.4397,26.3091,4045600.0],["2009-03-26",27.1589,27.3891,25.3443,27.2905,3469000.0],["2009-03-27",26.3366,26.8135,25.5416,26.0624,3008600.0],["2009-03-30",25.4719,25.4719,24.3824,24.4885,2979200.0],["2009-03-31",24.6673,26.7458,24.5165,26.2932,4840500.0],["2009-04-01",25.254,26.5111,25.254,25.8127,3071600.0],["2009-04-02",29.5393,29.5393,26.1982,27.785,4120500.0],["2009-04-03",27.3156,29.9248,26.7402,29.9193,3770700.0],["2009-04-06",28.8968,30.3104,28.461,29.6343,3297100.0],["2009-04-07",28.7962,29.0477,26.539,26.5726,3536000.0],["2009-04-08",26.9581,27.4721,26.2038,26.9022,2809200.0],["2009-04-09",27.9637,31.1484,27.5279,31.0087,4673400.0],["2009-04-13",30.5115,31.8077,29.964,31.2043,3714700.0],["2009-04-14",29.8466,30.6959,28.2655,28.3381,5263600.0],["2009-04-15",28.7236,31.2211,28.0308,31.0255,3981200.0],["2009-04-16",30.6959,32.8246,29.3661,31.858,4110800.0],["2009-04-17",31.8357,33.9979,30.8803,33.6403,5283300.0],["2009-04-20",32.372,33.0201,29.0533,29.2097,4558200.0],["2009-04-21",28.5169,31.8468,28.3884,31.5507,4800500.0],["2009-04-22",30.5841,32.5117,30.1428,30.7182,3853700.0],["2009-04-23",30.9138,32.9531,30.3383,32.4391,4354000.0],["2009-04-24",32.3162,35.0315,32.1206,34.3108,4110300.0],["2009-04-27",33.3442,33.3442,30.4445,31.2658,3853300.0],["2009-04-28",30.8802,32.2435,30.6177,31.3663,2876800.0],["2009-04-29",31.5619,32.9251,31.411,32.4279,2991600.0],["2009-04-30",32.2379,34.0593,31.5507,31.7407,3462900.0],["2009-05-01",31.6848,31.8692,29.7293,30.2042,2786800.0],["2009-05-04",30.8747,32.8581,30.3662,32.7017,3230300.0],["2009-05-05",31.8915,32.8134,31.3328,32.0927,2872800.0],["2009-05-06",32.5731,32.8804,31.0926,32.7352,2724300.0],["2009-05-07",32.3385,32.9084,29.8019,30.5115,4186200.0],["2009-05-08",30.8803,32.9754,30.1651,32.6234,4409600.0],["2009-05-11",31.8692,32.2826,31.3049,31.4278,2392400.0],["2009-05-12",31.9698,32.1206,30.1707,31.3161,2014000.0],["2009-05-13",30.6232,30.8523,29.2432,29.5729,2882600.0],["2009-05-14",29.5449,31.2602,28.7906,30.8802,3292800.0],["2009-05-15",30.735,31.1596,29.4891,30.0757,2610100.0],["2009-05-18",30.7908,32.8357,30.5003,32.629,3502800.0],["2009-05-19",31.5954,32.4614,31.0255,31.4669,2502600.0],["2009-05-20",32.0647,32.3776,30.5841,30.7015,2676000.0],["2009-05-21",30.2377,31.5451,29.9695,31.1261,1662600.0],["2009-05-22",31.1596,31.7407,30.3718,30.5283,1489700.0],["2009-05-26",30.6009,33.3777,30.1372,33.1319,2920600.0],["2009-05-27",32.9698,33.2771,32.1094,32.3944,2916900.0],["2009-05-28",32.7128,33.1766,31.8636,33.0257,2743900.0],["2009-05-29",33.1039,34.3499,32.5843,34.3499,2071800.0],["2009-06-01",34.9645,37.272,34.484,35.9981,3346700.0],["2009-06-02",35.5567,36.0875,34.9812,35.5902,2583100.0],["2009-06-03",35.4394,36.1601,35.0818,35.5176,2116900.0],["2009-06-04",35.7746,37.1211,35.4394,36.6853,2209400.0],["2009-06-05",37.244,37.244,35.5176,35.6238,1964000.0],["2009-06-08",35.5176,35.7411,34.8863,35.4059,1709900.0],["2009-06-09",35.6629,35.6629,34.6404,34.9086,2080000.0],["2009-06-10",35.3053,35.5232,32.9643,33.6683,2182500.0],["2009-06-11",33.9588,34.1655,32.9363,33.0928,1401700.0],["2009-06-12",33.0145,34.227,32.9419,34.1934,1180100.0],["2009-06-15",33.5621,33.875,31.9753,32.3497,1841800.0],["2009-06-16",32.5341,32.9028,31.3943,31.9753,1449700.0],["2009-06-17",31.9362,32.4614,31.1596,31.7909,1673600.0],["2009-06-18",31.925,32.6849,31.6569,32.3497,1272100.0],["2009-06-19",32.7575,32.8246,31.7965,32.2435,1685800.0],["2009-06-22",31.8804,32.1429,30.6847,30.7741,2052500.0],["2009-06-23",30.9529,31.763,30.6623,31.1819,1621200.0],["2009-06-24",31.4725,31.858,31.1205,31.4446,1500300.0],["2009-06-25",31.1484,31.2881,30.5283,31.2658,2044400.0],["2009-06-26",31.3413,31.6819,30.9268,31.4492,1471900.0],["2009-06-29",31.7444,31.9318,31.0687,31.733,1402900.0],["2009-06-30",31.6763,31.9147,31.2959,31.7614,1155700.0],["2009-07-01",31.7728,32.1135,31.7274,31.8069,1075300.0],["2009-07-02",31.523,31.5343,29.99,29.99,1842700.0],["2009-07-06",30.0524,31.4435,29.9673,31.3753,1858500.0],["2009-07-07",31.2447,31.3753,29.8991,30.0581,1804100.0],["2009-07-08",29.9729,30.0865,28.7295,29.479,2874100.0],["2009-07-09",29.6096,29.8594,28.7522,28.826,1550400.0],["2009-07-10",28.7182,29.32,28.3718,29.1497,1661100.0],["2009-07-13",29.4392,30.4328,29.0361,30.3874,1915900.0],["2009-07-14",30.4442,31.0631,29.7231,30.6316,1495300.0],["2009-07-15",30.9722,31.7841,30.166,31.4208,2057500.0],["2009-07-16",30.7849,31.6138,30.3931,31.3583,1391400.0],["2009-07-17",31.5173,31.7841,30.3931,30.6429,1896600.0],["2009-07-20",30.8587,32.0169,30.8587,31.9602,1393400.0],["2009-07-21",32.3917,32.3917,30.694,31.2902,1261200.0],["2009-07-22",30.8814,31.364,30.4612,30.677,2026900.0],["2009-07-23",30.7281,32.3349,30.4158,32.1305,2052400.0],["2009-07-24",31.8807,32.2213,31.3697,32.0964,1044500.0],["2009-07-27",32.227,34.1007,31.9147,33.4477,3095300.0],["2009-07-28",33.1525,33.9701,32.9083,33.8111,1515000.0],["2009-07-29",33.5215,33.6578,32.9821,33.3909,1392100.0],["2009-07-30",34.288,34.4357,33.1922,33.4988,2891500.0],["2009-07-31",32.9765,33.3626,32.4598,33.0446,1763300.0],["2009-08-03",33.4648,33.6635,32.8743,33.3966,1303900.0],["2009-08-04",32.9481,36.3718,32.9481,36.2525,2938100.0],["2009-08-05",36.2469,38.5975,36.0198,38.2,3275000.0],["2009-08-06",38.677,39.381,37.4335,37.8083,3548000.0],["2009-08-07",38.2852,41.2944,38.1489,40.1191,3183300.0],["2009-08-10",39.7387,40.1191,38.3817,39.0233,1901700.0],["2009-08-11",38.7848,38.8927,37.3313,38.0638,1927700.0],["2009-08-12",37.8707,38.7564,37.3824,37.8196,1808400.0],["2009-08-13",37.6039,38.0638,37.354,37.7117,1902900.0],["2009-08-14",37.1723,37.1723,36.2128,36.9736,1861400.0],["2009-08-17",35.4747,35.6791,34.7423,34.9807,1969300.0],["2009-08-18",35.0943,35.6677,34.799,35.293,1163500.0],["2009-08-19",34.7934,35.3555,34.6287,35.2476,1094000.0],["2009-08-20",35.3328,36.6443,35.1851,36.5819,1521900.0],["2009-08-21",36.9793,38.2227,36.6046,36.9963,2056400.0],["2009-08-24",37.2575,37.689,36.3775,36.5364,1700600.0],["2009-08-25",36.9396,37.2234,36.4683,36.6216,1266000.0],["2009-08-26",36.3831,36.8374,36.2696,36.8033,1262600.0],["2009-08-27",36.6273,37.0134,35.8267,36.9452,1423300.0],["2009-08-28",37.0758,37.2689,36.3604,36.9793,1583600.0],["2009-08-31",36.5875,36.7522,36.0425,36.5819,1423100.0],["2009-09-01",36.3434,36.8658,35.1795,35.1965,2177700.0],["2009-09-02",34.8501,35.3782,34.7139,35.0034,1482200.0],["2009-09-03",35.2816,35.8608,34.6968,35.821,1623500.0],["2009-09-04",35.7813,36.3718,35.2249,36.3604,1333900.0],["2009-09-08",36.5932,37.7969,36.5762,37.7855,1763600.0],["2009-09-09",37.8196,38.8246,37.2802,38.6429,1823300.0],["2009-09-10",38.4498,39.2447,37.99,39.1993,1380700.0],["2009-09-11",39.4435,39.5627,38.5066,38.7792,1303500.0],["2009-09-14",38.4044,39.9999,38.1887,39.9999,1492700.0],["2009-09-15",40.1305,41.5272,39.3356,40.9367,2881900.0],["2009-09-16",41.4363,44.0254,41.0843,43.6393,3305200.0],["2009-09-17",43.4463,44.7124,42.1972,42.6684,2361900.0],["2009-09-18",42.43,43.5882,42.1631,43.0034,1917200.0],["2009-09-21",42.8615,43.1397,42.2596,42.4356,1163200.0],["2009-09-22",42.7877,43.7983,42.6514,43.6336,1404500.0],["2009-09-23",43.2759,43.327,41.442,41.4931,2160400.0],["2009-09-24",41.7765,42.2306,40.1843,41.2649,2686700.0],["2009-09-25",40.8166,42.0639,40.7821,41.3052,1786800.0],["2009-09-28",41.6156,43.202,41.4316,43.1675,1711400.0],["2009-09-29",43.2767,43.6848,42.0811,42.2363,1310300.0],["2009-09-30",42.4088,42.7364,41.4891,41.8052,2057500.0],["2009-10-01",41.6041,41.6443,39.3508,39.3681,2408800.0],["2009-10-02",38.9198,40.4545,38.5864,39.0807,1544700.0],["2009-10-05",39.5635,40.8051,39.0635,40.5292,1384000.0],["2009-10-06",40.7476,41.6155,39.7992,40.4717,1204500.0],["2009-10-07",40.0521,40.9488,39.9257,40.9258,832200.0],["2009-10-08",41.2017,42.4433,41.2017,42.1156,1421300.0],["2009-10-09",41.6328,42.3915,41.6156,42.2823,797200.0],["2009-10-12",42.4145,42.8801,42.2881,42.4778,699200.0],["2009-10-13",42.0869,42.403,41.3856,41.7937,1163400.0],["2009-10-14",42.4835,43.0756,42.3571,42.8686,1282000.0],["2009-10-15",42.426,42.8859,42.2996,42.7422,848100.0],["2009-10-16",42.4088,42.4088,41.3397,41.4144,1510100.0],["2009-10-19",41.742,43.1043,41.6443,42.6962,1395800.0],["2009-10-20",42.6732,42.7709,41.4374,41.5293,1084100.0],["2009-10-21",41.5696,42.3053,40.7476,40.7879,990800.0],["2009-10-22",41.012,42.4663,40.236,42.3226,1262600.0],["2009-10-23",42.7594,42.7709,41.7823,42.0409,933000.0],["2009-10-26",42.0869,43.4089,41.9777,42.1214,1784000.0],["2009-10-27",42.0524,42.4203,41.5811,41.811,1228900.0],["2009-10-28",41.6271,42.4375,39.7935,40.1096,1961100.0],["2009-10-29",40.2763,40.943,38.4541,40.3395,3113600.0],["2009-10-30",40.2131,40.5464,38.7301,39.5348,2841800.0],["2009-11-02",39.7417,40.4602,38.5346,39.5693,1801600.0],["2009-11-03",39.4371,40.305,39.0002,40.1901,1681100.0],["2009-11-04",40.3395,40.92,39.3853,39.4083,1748000.0],["2009-11-05",39.9026,40.3395,39.3911,40.0119,1617300.0],["2009-11-06",39.4601,39.8337,38.5921,38.8163,1459500.0],["2009-11-09",39.2531,40.8396,39.0864,40.7649,1633600.0],["2009-11-10",40.4372,41.2304,40.1441,40.8798,1218400.0],["2009-11-11",41.2477,41.9604,41.058,41.6501,996500.0],["2009-11-12",41.3339,41.9317,41.1844,41.5696,1233500.0],["2009-11-13",41.9317,42.4778,41.6098,42.2421,918900.0],["2009-11-16",42.5065,43.6561,42.3858,42.9606,1806300.0],["2009-11-17",43.0008,43.2537,41.8685,41.8685,1738700.0],["2009-11-18",41.903,42.495,41.7133,42.3628,1170800.0],["2009-11-19",42.1156,42.3168,41.3512,41.5466,1622700.0],["2009-11-20",41.2419,41.673,41.0235,41.3799,1190300.0],["2009-11-23",42.1329,42.5525,41.3397,41.7018,1220600.0],["2009-11-24",41.5351,41.7018,40.8741,40.92,1449100.0],["2009-11-25",41.2304,41.3282,40.7419,40.8741,938000.0],["2009-11-27",39.506,40.6211,39.506,39.7302,672500.0],["2009-11-30",39.9716,41.6443,39.6842,41.5236,2418400.0],["2009-12-01",41.765,42.4663,41.4431,42.2709,1525300.0],["2009-12-02",42.1099,43.4147,42.1099,42.9778,1559200.0],["2009-12-03",43.4894,43.9895,42.4318,42.633,1743600.0],["2009-12-04",43.3285,44.2769,43.3285,44.2252,1996100.0],["2009-12-07",44.0125,44.1562,43.179,43.4664,1586600.0],["2009-12-08",42.7537,43.9607,42.7019,43.4779,1383200.0],["2009-12-09",43.4262,43.8285,43.2078,43.4779,1136600.0],["2009-12-10",43.6446,43.7481,43.2537,43.6331,1149600.0],["2009-12-11",43.8285,44.3516,43.7193,44.1102,1561200.0],["2009-12-14",44.2424,45.0471,43.7423,44.9436,1705900.0],["2009-12-15",45.3058,45.7426,44.754,44.9092,1843500.0],["2009-12-16",45.2598,46.007,44.9896,45.6047,1707200.0],["2009-12-17",45.4092,46.0243,45.2253,45.4092,1699800.0],["2009-12-18",45.4437,45.9323,45.1276,45.8806,1361600.0],["2009-12-21",45.9553,46.9785,45.9323,46.9325,1405000.0],["2009-12-22",47.0992,47.7084,46.8635,47.6567,1303700.0],["2009-12-23",47.582,49.2662,47.582,48.973,2079400.0],["2009-12-24",49.3064,49.795,49.1224,49.772,481100.0],["2009-12-28",50.0536,50.479,49.3754,49.5133,1759200.0],["2009-12-29",49.5499,49.8287,48.789,48.8878,1003500.0],["2009-12-30",48.7252,49.2189,48.5045,48.7019,1317900.0],["2009-12-31",48.6787,49.1724,47.5693,47.6913,1047100.0],["2010-01-04",48.2489,48.4115,47.0524,47.1627,1483400.0],["2010-01-05",47.1744,47.2905,46.3264,46.8085,1341000.0],["2010-01-06",46.6632,47.2382,46.1637,46.367,1359000.0],["2010-01-07",46.1405,46.9653,45.792,46.4599,1755800.0],["2010-01-08",46.1986,46.4425,45.2693,46.1114,1199900.0],["2010-01-11",46.6226,47.4822,46.3554,46.7445,1304400.0],["2010-01-12",46.4018,46.82,45.397,45.6468,1088900.0],["2010-01-13",45.9314,46.8026,45.6758,46.7097,1135200.0],["2010-01-14",46.4948,46.9246,46.2102,46.4309,898800.0],["2010-01-15",46.2276,46.5645,45.9198,46.1347,1079200.0],["2010-01-19",45.9314,47.0872,45.9314,46.9827,1034300.0],["2010-01-20",46.338,46.338,45.2576,45.9314,1318300.0],["2010-01-21",46.0185,46.2044,44.7291,44.8975,1579300.0],["2010-01-22",45.217,45.217,43.7185,43.8172,1831000.0],["2010-01-25",44.4619,44.5781,43.2538,44.4793,1972300.0],["2010-01-26",44.1599,45.0718,43.823,44.6826,1689800.0],["2010-01-27",44.5955,45.1008,43.8346,44.9266,1333100.0],["2010-01-28",45.2634,45.2634,44.3922,44.7059,1123100.0],["2010-01-29",44.8743,45.7281,44.2993,44.4968,1461800.0],["2010-02-01",44.793,45.5306,44.671,45.3332,1064900.0],["2010-02-02",45.4087,46.4077,44.8627,46.2218,1294800.0],["2010-02-03",45.8849,45.9837,44.9149,45.2054,1269100.0],["2010-02-04",43.1376,44.3399,42.3419,43.0563,3741800.0],["2010-02-05",43.0215,44.0147,42.824,43.9043,2272200.0],["2010-02-08",43.9798,44.0844,42.8008,42.8472,1381600.0],["2010-02-09",43.2945,43.3061,42.1444,42.702,1335400.0],["2010-02-10",42.5568,43.0912,41.674,42.522,931400.0],["2010-02-11",42.4523,43.1318,42.0515,43.097,767000.0],["2010-02-12",42.7195,44.0437,42.4871,43.8462,1258500.0],["2010-02-16",44.2296,45.2054,44.0727,45.124,1082700.0],["2010-02-17",45.2693,45.5539,44.944,45.3273,977800.0],["2010-02-18",45.0602,46.2741,44.8859,46.1173,1071700.0],["2010-02-19",45.6933,46.1695,45.2751,45.7804,1263700.0],["2010-02-22",45.8907,46.6865,45.7339,46.4658,969100.0],["2010-02-23",46.1812,46.7213,45.9779,46.4309,1145200.0],["2010-02-24",46.6226,46.9188,46.2625,46.913,920600.0],["2010-02-25",46.2973,47.2092,45.9778,47.1569,594100.0],["2010-02-26",47.4531,47.8249,46.9943,47.2905,1117000.0],["2010-03-01",47.2789,47.5345,46.9595,47.1976,910400.0],["2010-03-02",47.4648,47.5519,46.9594,47.2092,685900.0],["2010-03-03",47.1163,47.2673,46.5761,46.7155,715400.0],["2010-03-04",46.7736,47.0466,46.5471,46.9594,643000.0],["2010-03-05",47.215,48.4754,46.9885,48.3244,1003700.0],["2010-03-08",48.2721,49.1433,48.1792,49.0097,787900.0],["2010-03-09",48.6845,49.7532,48.5799,49.1085,1249600.0],["2010-03-10",49.2537,49.5267,48.8529,49.3582,784200.0],["2010-03-11",49.2305,49.7358,48.8645,49.6719,827400.0],["2010-03-12",49.8171,50.2643,49.5151,50.0901,1523700.0],["2010-03-15",50.0726,50.3805,49.3757,50.0087,857300.0],["2010-03-16",50.3108,51.2343,50.032,51.1355,946600.0],["2010-03-17",51.2343,52.1578,51.1356,51.9894,977100.0],["2010-03-18",51.5247,51.9777,51.2111,51.4376,1180300.0],["2010-03-19",51.0949,51.6467,50.8219,51.0949,1318400.0],["2010-03-22",50.8045,51.2982,50.607,51.1414,946400.0],["2010-03-23",51.1414,51.1414,50.3166,50.88,729600.0],["2010-03-24",50.7754,51.879,50.6477,51.1878,912900.0],["2010-03-25",51.2924,52.1578,51.2808,51.3272,919200.0],["2010-03-26",51.5421,51.6467,50.6651,50.9845,1355200.0],["2010-03-29",51.0626,51.1682,50.5403,50.9687,958800.0],["2010-03-30",51.0215,51.268,50.8161,51.045,702300.0],["2010-03-31",50.8337,51.2093,50.5873,50.6694,1009100.0],["2010-04-01",50.7985,50.9863,49.9242,50.3115,1097100.0],["2010-04-05",50.5345,52.2655,50.423,52.2127,1099600.0],["2010-04-06",52.0132,54.331,51.8078,54.2312,2057700.0],["2010-04-07",54.1432,54.3838,53.0929,53.398,1325300.0],["2010-04-08",53.1222,53.5975,52.9873,53.5095,920100.0],["2010-04-09",53.5741,54.8885,53.5271,54.5012,1007200.0],["2010-04-12",54.5892,54.5892,53.5858,53.621,639300.0],["2010-04-13",53.6738,55.0528,53.574,54.8885,850800.0],["2010-04-14",55.0997,55.0997,54.4132,55.0411,782500.0],["2010-04-15",54.9119,55.0117,53.9848,54.1491,894000.0],["2010-04-16",54.0904,54.3604,52.9755,53.3863,1507000.0],["2010-04-19",52.6528,54.2254,52.6528,53.9085,1280900.0],["2010-04-20",54.3075,55.2112,53.6679,55.1994,1395300.0],["2010-04-21",55.1408,56.9598,54.9413,56.2439,1873900.0],["2010-04-22",55.8567,58.2039,55.6102,58.1217,1357700.0],["2010-04-23",58.1217,59.6121,57.8342,59.4244,1723400.0],["2010-04-26",59.219,59.7236,58.7554,58.9608,1226400.0],["2010-04-27",58.6205,59.5828,57.8635,57.8929,1603700.0],["2010-04-28",58.3623,58.8258,57.8576,58.1921,1057200.0],["2010-04-29",59.0371,63.127,58.8786,62.5813,2588400.0],["2010-04-30",62.2703,62.8336,60.7916,61.0497,1872200.0],["2010-05-03",61.2375,64.6409,61.1436,63.661,1623800.0],["2010-05-04",63.1622,64.1832,62.552,63.2385,1879200.0],["2010-05-05",62.3642,63.2444,61.3256,61.5368,1651600.0],["2010-05-06",61.2199,61.7246,54.8122,58.9725,2590800.0],["2010-05-07",59.2659,59.9525,56.8601,57.353,2129400.0],["2010-05-10",60.0698,60.7329,59.4889,60.727,2246600.0],["2010-05-11",60.5334,61.8302,59.5065,60.9031,1450300.0],["2010-05-12",61.3901,62.0297,60.8444,61.6483,1567100.0],["2010-05-13",61.6131,61.8478,60.0698,60.2693,1133100.0],["2010-05-14",60.0229,60.0229,58.2097,58.9138,1542800.0],["2010-05-17",59.0136,59.8527,57.353,59.2249,1389600.0],["2010-05-18",60.0288,60.3104,57.3823,57.7227,1426800.0],["2010-05-19",57.4527,58.3799,55.7158,57.3765,1261500.0],["2010-05-20",56.3906,56.7427,53.6445,53.797,2373500.0],["2010-05-21",53.0459,56.5725,52.8112,55.3403,3361300.0],["2010-05-24",55.2288,56.1031,54.2899,54.3134,1584800.0],["2010-05-25",53.0694,56.0092,52.8347,55.8801,1965900.0],["2010-05-26",56.6313,57.6875,55.1936,55.6161,1693800.0],["2010-05-27",56.6899,58.5442,56.2146,58.4679,1569800.0],["2010-05-28",58.5148,59.0606,57.3882,57.5408,1046700.0],["2010-06-01",56.2909,57.8459,56.109,56.3906,1349500.0],["2010-06-02",56.9011,57.218,55.886,57.2004,2016900.0],["2010-06-03",57.6522,57.6522,56.7662,57.2356,1023400.0],["2010-06-04",55.751,56.7662,53.6327,54.0259,1609900.0],["2010-06-07",54.2723,55.6806,53.7794,54.378,1476100.0],["2010-06-08",54.8298,55.7452,53.1339,55.6102,1215600.0],["2010-06-09",56.6195,58.9843,56.5256,56.9716,1836900.0],["2010-06-10",57.7285,60.7153,57.5818,60.4043,1675100.0],["2010-06-11",59.7119,60.7036,58.861,60.5745,1145900.0],["2010-06-14",61.1554,61.5838,60.0875,60.6801,1332200.0],["2010-06-15",61.0263,61.5544,60.328,61.3549,1132500.0],["2010-06-16",61.2962,61.5368,60.4512,60.815,843100.0],["2010-06-17",61.2434,61.9945,60.6097,61.8243,1215000.0],["2010-06-18",62.0473,62.3231,60.7036,61.0263,1323500.0],["2010-06-21",62.6048,62.9568,60.24,60.5216,774500.0],["2010-06-22",60.6742,60.9031,58.3271,58.4855,1123000.0],["2010-06-23",58.861,58.9725,57.1476,58.2097,853800.0],["2010-06-24",57.7989,58.0043,56.2792,56.4317,986900.0],["2010-06-25",56.2322,59.2777,56.2322,59.1016,1855000.0],["2010-06-28",59.429,59.429,57.6529,57.9371,741800.0],["2010-06-29",57.1852,57.3332,55.4742,55.9005,1734100.0],["2010-06-30",56.1136,57.0905,55.1841,55.2788,1297900.0],["2010-07-01",55.1604,55.7169,53.5145,54.9946,1371000.0],["2010-07-02",55.1427,55.2551,53.6152,54.0533,928600.0],["2010-07-06",55.2788,55.64,52.591,53.1297,1104300.0],["2010-07-07",53.183,56.1314,53.1356,56.0781,1286400.0],["2010-07-08",57.499,58.1443,56.5872,57.8365,1678300.0],["2010-07-09",57.4161,58.7778,57.4161,58.6002,912400.0],["2010-07-12",58.4107,59.1981,57.7003,58.8547,650200.0],["2010-07-13",59.7251,60.0152,59.0028,59.4646,1049000.0],["2010-07-14",59.2218,59.5948,58.2035,59.0679,732800.0],["2010-07-15",59.133,59.6836,57.7062,59.4942,702100.0],["2010-07-16",58.9613,59.1981,56.7648,57.0904,920300.0],["2010-07-19",57.3628,59.204,56.5635,58.8014,1321900.0],["2010-07-20",57.8424,59.9264,57.0135,59.7606,1321000.0],["2010-07-21",59.8257,60.0566,58.3338,58.4995,1290600.0],["2010-07-22",59.0916,61.217,59.0264,60.8203,1319800.0],["2010-07-23",60.4,61.8623,59.3698,61.7202,1134900.0],["2010-07-26",61.7202,63.3187,61.2762,63.2477,876400.0],["2010-07-27",63.3661,64.1476,62.4544,63.1352,970400.0],["2010-07-28",62.5076,64.5324,62.1228,63.3838,1341900.0],["2010-07-29",64.3134,64.3134,61.3946,61.9215,831400.0],["2010-07-30",61.288,62.9102,61.1519,62.2175,963900.0],["2010-08-02",63.5911,63.745,62.5846,63.2832,1499700.0],["2010-08-03",63.224,63.2536,62.1938,62.3004,950600.0],["2010-08-04",60.619,61.3531,59.9796,60.7256,1874300.0],["2010-08-05",60.1276,61.1933,60.1158,60.6427,898200.0],["2010-08-06",59.8257,60.6664,59.4942,59.9974,1118700.0],["2010-08-09",60.6486,61.5248,60.0033,61.4716,780200.0],["2010-08-10",60.9091,62.6971,60.7019,62.1642,1624200.0],["2010-08-11",60.098,61.1874,59.6955,60.6546,1574700.0],["2010-08-12",59.8316,60.5598,59.6303,60.0744,1190700.0],["2010-08-13",59.9915,60.9506,59.9323,60.4947,899500.0],["2010-08-16",60.1691,61.0631,60.0566,60.5184,660100.0],["2010-08-17",61.4834,62.6083,60.8855,62.2945,1323300.0],["2010-08-18",62.2945,62.8155,61.8031,62.4603,953200.0],["2010-08-19",62.1347,62.2176,61.1045,61.5782,1409600.0],["2010-08-20",61.0157,61.9748,60.6545,61.8386,836500.0],["2010-08-23",62.1761,62.3892,61.4716,61.4893,747500.0],["2010-08-24",60.5539,61.661,60.098,61.0749,771800.0],["2010-08-25",60.8499,62.4011,60.4651,62.2294,998700.0],["2010-08-26",62.6912,63.0464,61.1519,61.3473,948400.0],["2010-08-27",61.8741,62.111,60.4118,61.4834,1328200.0],["2010-08-30",61.3887,61.9334,60.8677,60.9032,752500.0],["2010-08-31",60.8559,62.4248,60.4947,62.2945,1054900.0],["2010-09-01",63.3483,64.3134,62.8214,64.2364,1571900.0],["2010-09-02",64.4555,64.7515,63.8516,64.1476,1057600.0],["2010-09-03",65.0297,65.4087,64.5798,65.3554,844500.0],["2010-09-07",64.562,65.0179,64.1713,64.2009,825200.0],["2010-09-08",64.6568,64.8048,63.8516,64.1595,640800.0],["2010-09-09",64.9468,65.1244,62.8155,62.9872,719000.0],["2010-09-10",63.1648,63.5437,62.851,63.4016,429100.0],["2010-09-13",63.8693,64.5502,63.4135,64.5206,951400.0],["2010-09-14",64.118,65.2073,63.6621,64.8047,866900.0],["2010-09-15",64.71,66.1368,64.639,66.0599,916000.0],["2010-09-16",65.9,66.0599,65.3317,65.4264,721800.0],["2010-09-17",65.7283,65.8645,64.8758,64.9232,1285500.0],["2010-09-20",65.3494,66.8532,65.0297,66.4506,1045200.0],["2010-09-21",66.5098,66.5276,64.5975,64.6863,1083200.0],["2010-09-22",64.5561,64.864,63.3898,63.6207,1340500.0],["2010-09-23",62.9043,63.5674,61.1282,61.3236,1520600.0],["2010-09-24",62.2412,63.4194,62.0459,63.2891,1063600.0],["2010-09-27",63.1648,63.1648,61.9393,62.1465,931700.0],["2010-09-28",62.3123,62.7504,61.0868,62.6675,905200.0],["2010-09-29",62.6275,62.6275,61.7438,62.0961,799100.0],["2010-09-30",62.4603,63.3917,61.7975,62.0543,1258600.0],["2010-10-01",62.8186,62.8843,61.6005,62.7708,938800.0],["2010-10-04",62.4961,63.4096,62.4961,63.2902,876800.0],["2010-10-05",63.7261,63.7918,62.9499,63.6306,1363100.0],["2010-10-06",63.535,63.7082,62.2633,62.4125,1187700.0],["2010-10-07",62.7827,62.9618,62.2095,62.4006,727800.0],["2010-10-08",62.6036,63.3022,61.8333,63.1469,692100.0],["2010-10-11",63.123,64.1858,63.0932,63.8694,601500.0],["2010-10-12",63.7739,65.6188,63.4753,65.4636,1145500.0],["2010-10-13",65.6367,66.6219,65.3203,66.1562,978000.0],["2010-10-14",66.1562,66.1562,65.0874,65.6009,751200.0],["2010-10-15",66.2517,66.2756,65.1472,65.7084,801400.0],["2010-10-18",65.6487,67.1294,65.6248,67.1115,709800.0],["2010-10-19",66.4547,67.0697,65.0815,65.3442,801300.0],["2010-10-20",65.6129,68.1325,65.6129,67.2728,968900.0],["2010-10-21",67.0876,67.4996,65.8397,65.9651,946000.0],["2010-10-22",66.2159,66.5622,65.4695,65.7263,729700.0],["2010-10-25",66.2398,66.3413,65.4337,65.5173,720200.0],["2010-10-26",65.2307,65.6666,64.8904,65.2964,607700.0],["2010-10-27",64.8486,65.1889,64.156,64.7232,774600.0],["2010-10-28",64.9561,65.4935,62.6036,63.1708,893900.0],["2010-10-29",62.9738,63.7201,62.7171,63.4753,613700.0],["2010-11-01",63.7201,64.5979,63.2544,63.8216,696300.0],["2010-11-02",64.5501,64.8486,64.0545,64.6695,630900.0],["2010-11-03",64.5322,65.8159,64.2157,65.7741,840700.0],["2010-11-04",66.6578,67.6728,65.7502,67.5235,917200.0],["2010-11-05",67.6131,68.6639,66.8369,67.6668,851100.0],["2010-11-08",67.2966,67.428,65.5532,66.0667,665800.0],["2010-11-09",66.3712,66.3712,62.8663,63.3201,1446100.0],["2010-11-10",63.7201,65.2964,63.5888,65.1949,778300.0],["2010-11-11",64.7352,65.3322,64.4665,64.8785,578400.0],["2010-11-12",64.3889,65.5412,64.3769,64.98,748000.0],["2010-11-15",65.1173,65.9652,64.4725,64.5143,739200.0],["2010-11-16",64.0246,64.4784,61.8095,62.4244,1048200.0],["2010-11-17",62.5976,63.947,62.2036,63.5768,813900.0],["2010-11-18",64.4307,64.562,63.6604,64.1023,711500.0],["2010-11-19",63.8574,65.1352,63.5529,65.1173,770500.0],["2010-11-22",64.7889,65.5412,64.3948,65.3501,647700.0],["2010-11-23",64.5739,65.0755,64.3172,64.7829,612300.0],["2010-11-24",65.5651,66.2637,65.2307,65.9472,542100.0],["2010-11-26",65.386,65.9234,65.2248,65.6189,160700.0],["2010-11-29",65.177,65.8398,64.5979,65.7502,615300.0],["2010-11-30",65.0098,66.4906,65.0098,65.8756,1134100.0],["2010-12-01",66.7593,66.9981,65.7084,66.6936,1060500.0],["2010-12-02",66.807,67.7743,66.7175,67.7146,988700.0],["2010-12-03",67.4758,68.5147,67.3623,68.3296,782100.0],["2010-12-06",68.1624,68.5684,67.225,68.3057,662600.0],["2010-12-07",68.9565,69.3148,68.4132,68.5445,817400.0],["2010-12-08",68.4669,68.8729,66.1682,66.7175,874600.0],["2010-12-09",67.01,67.3444,65.786,65.9651,615000.0],["2010-12-10",66.3891,67.9832,66.1025,67.5414,582100.0],["2010-12-13",67.6907,67.7683,66.8249,66.9742,570500.0],["2010-12-14",66.8488,67.3623,65.6666,65.9174,486600.0],["2010-12-15",65.792,66.3891,64.8426,64.9382,598000.0],["2010-12-16",65.1233,65.4517,64.0784,64.3471,846400.0],["2010-12-17",64.2157,65.2666,64.2157,65.0516,1054300.0],["2010-12-20",65.1352,66.0428,64.9919,65.8875,347600.0],["2010-12-21",66.1682,66.5264,65.5114,66.3951,498200.0],["2010-12-22",66.3353,67.0279,65.7263,66.3055,761200.0],["2010-12-23",66.3652,66.6339,65.7681,66.0726,420400.0],["2010-12-27",65.9353,67.3325,65.7681,67.231,344500.0],["2010-12-28",67.323,68.0693,66.8115,67.9971,412000.0],["2010-12-29",68.0874,68.1355,67.5638,67.9489,436400.0],["2010-12-30",67.6541,68.4304,67.5277,68.0212,388900.0],["2010-12-31",68.0994,68.298,67.7383,67.7383,426900.0],["2011-01-03",68.1716,68.8277,68.0573,68.4966,761100.0],["2011-01-04",68.6652,68.9661,66.8115,67.2147,802200.0],["2011-01-05",67.0041,67.5818,66.8295,67.4013,537900.0],["2011-01-06",67.4013,67.5397,66.3601,66.6309,527600.0],["2011-01-07",66.8175,67.1184,65.6078,65.9087,515100.0],["2011-01-10",65.6439,66.1374,65.1564,65.7281,566200.0],["2011-01-11",65.6739,66.2337,65.1263,65.698,472700.0],["2011-01-12",66.7452,67.4735,66.3721,66.9077,678700.0],["2011-01-13",66.9017,67.1064,66.3841,67.0763,511200.0],["2011-01-14",67.0703,67.7684,66.9439,67.7082,619600.0],["2011-01-18",67.8105,68.286,67.1064,68.1716,519000.0],["2011-01-19",68.0031,68.2378,67.4855,67.6902,799400.0],["2011-01-20",67.63,68.1476,66.992,67.5457,784300.0],["2011-01-21",67.8768,68.1055,67.3411,67.9069,534400.0],["2011-01-24",67.9791,68.5027,67.5939,68.0453,452200.0],["2011-01-25",67.3832,69.0263,67.3832,69.0022,687200.0],["2011-01-26",69.0684,69.6041,68.3161,69.5378,633500.0],["2011-01-27",69.8267,70.3142,69.249,69.917,620900.0],["2011-01-28",70.0253,70.3022,68.2679,68.4786,513300.0],["2011-01-31",68.7916,70.0254,68.7735,69.7726,639100.0],["2011-02-01",70.1638,70.3202,68.5388,69.5318,592500.0],["2011-02-02",69.3393,70.0013,68.8758,69.0022,537400.0],["2011-02-03",69.1045,70.4106,69.0263,69.4897,804400.0],["2011-02-04",69.2971,69.5138,67.961,68.4906,797300.0],["2011-02-07",68.623,69.2369,68.4846,69.0624,557000.0],["2011-02-08",68.9962,69.2008,68.7735,69.0624,553600.0],["2011-02-09",69.0624,69.3151,68.6651,69.2429,457500.0],["2011-02-10",68.93,69.6943,68.7735,69.4596,467900.0],["2011-02-11",69.261,69.9471,68.5809,69.8147,501900.0],["2011-02-14",69.6823,70.1156,69.243,69.8689,386700.0],["2011-02-15",69.1286,70.1156,69.1286,69.8628,372000.0],["2011-02-16",69.9652,70.6392,69.2911,69.7124,452800.0],["2011-02-17",70.0314,70.2059,69.4355,69.6281,376500.0],["2011-02-18",69.7545,70.248,69.5138,69.8568,443500.0],["2011-02-22",69.255,70.236,69.1587,69.2911,612400.0],["2011-02-23",69.4295,69.7906,68.5929,69.0383,772700.0],["2011-02-24",68.8698,69.3513,68.292,69.0263,1204000.0],["2011-02-25",69.4415,71.0846,69.2971,71.0846,1232500.0],["2011-02-28",71.2652,73.0407,70.9101,72.842,1083700.0],["2011-03-01",72.8902,73.2152,70.3865,70.4767,915600.0],["2011-03-02",70.4767,70.4888,69.2188,69.5017,851000.0],["2011-03-03",70.1879,70.7596,69.9351,70.6814,678400.0],["2011-03-04",70.6212,71.2772,69.1166,69.2309,1213400.0],["2011-03-07",69.6522,69.7545,68.1115,68.5267,867200.0],["2011-03-08",68.8818,69.7244,68.7795,69.1948,744100.0],["2011-03-09",69.1767,70.2239,68.7073,70.0675,798600.0],["2011-03-10",69.2309,69.7846,68.948,69.3573,696000.0],["2011-03-11",69.1166,70.892,68.8879,70.8078,706300.0],["2011-03-14",70.248,70.6091,69.5138,69.7605,494300.0],["2011-03-15",68.2078,70.6332,68.0091,69.8628,784900.0],["2011-03-16",69.8929,69.8929,68.8277,69.4355,943600.0],["2011-03-17",70.3804,70.5369,69.3753,70.4045,710000.0],["2011-03-18",71.1869,71.3615,70.4527,70.6874,910000.0],["2011-03-21",71.4818,71.5721,70.8499,71.0725,618000.0],["2011-03-22",71.1388,71.4096,70.2601,70.5429,537400.0],["2011-03-23",70.1517,70.3925,68.8277,69.7184,900200.0],["2011-03-24",70.0133,70.3925,69.1948,70.3804,721700.0],["2011-03-25",70.4045,71.0064,70.1277,70.6573,338500.0],["2011-03-28",70.8258,71.0726,70.3263,70.8078,513300.0],["2011-03-29",70.5971,71.2712,69.9591,71.0725,430000.0],["2011-03-30",71.5899,71.7415,70.9895,71.6808,525700.0],["2011-03-31",71.5413,72.9725,71.5413,72.8209,621400.0],["2011-04-01",73.2879,73.6154,72.7906,73.294,595000.0],["2011-04-04",73.3546,73.4698,72.2873,72.6208,550100.0],["2011-04-05",72.5177,73.2879,72.3418,72.7482,380800.0],["2011-04-06",72.9847,73.0089,72.5299,72.8331,378900.0],["2011-04-07",72.6147,72.8816,72.1114,72.3479,599900.0],["2011-04-08",72.7179,72.7724,71.2988,71.5656,623300.0],["2011-04-11",71.79,72.5056,71.6869,71.8142,468100.0],["2011-04-12",71.5353,72.0629,71.4564,71.8021,478800.0],["2011-04-13",72.6087,72.6087,71.881,72.166,639500.0],["2011-04-14",71.9113,72.6814,71.8021,72.4389,1525700.0],["2011-04-15",72.6754,73.5669,72.6087,73.4395,1082400.0],["2011-04-18",72.5722,72.8573,72.0568,72.3782,729900.0],["2011-04-19",72.4146,72.8634,72.1174,72.6996,544700.0],["2011-04-20",73.579,74.3006,72.8452,74.1187,491100.0],["2011-04-21",74.1733,74.707,73.6396,74.5857,399500.0],["2011-04-25",74.5735,76.029,74.2946,75.653,567000.0],["2011-04-26",75.9258,76.6293,75.5438,76.314,489100.0],["2011-04-27",76.1078,76.8355,75.9683,76.7931,459300.0],["2011-04-28",76.7749,78.8368,76.4292,77.9089,1064600.0],["2011-04-29",78.0848,78.2243,76.6536,76.781,956000.0],["2011-05-02",77.4966,77.7513,76.223,77.1266,771200.0],["2011-05-03",77.0175,77.7695,76.0654,77.0599,625300.0],["2011-05-04",76.9811,77.5329,76.593,77.0053,718700.0],["2011-05-05",76.9932,78.2789,76.5141,77.5026,639000.0],["2011-05-06",78.3153,78.3153,76.0836,76.4656,628200.0],["2011-05-09",76.5081,77.157,75.9805,76.8355,410600.0],["2011-05-10",77.0721,78.3031,77.0539,78.194,508500.0],["2011-05-11",78.3152,78.3152,77.3935,77.7876,761800.0],["2011-05-12",77.3389,77.5026,76.6294,77.351,579000.0],["2011-05-13",77.5208,77.5208,76.6718,76.975,621100.0],["2011-05-16",76.8537,77.7513,76.5323,77.0478,396300.0],["2011-05-17",76.8598,77.4298,76.5748,77.4298,514600.0],["2011-05-18",77.4177,77.8301,76.8234,77.6239,369100.0],["2011-05-19",77.8362,78.4426,77.5269,78.2667,359700.0],["2011-05-20",78.2303,78.3759,77.0781,77.0781,621100.0],["2011-05-23",76.1745,76.7506,75.7561,75.8046,767300.0],["2011-05-24",76.4656,77.0538,75.8652,76.9325,776100.0],["2011-05-25",76.7507,77.6724,76.0593,77.2783,388800.0],["2011-05-26",76.9144,78.7458,76.7992,78.5154,555400.0],["2011-05-27",78.7943,78.8368,77.9756,78.8368,408300.0],["2011-05-31",79.1703,80.7167,78.764,80.6985,1239400.0],["2011-06-01",80.3286,80.4863,78.6366,78.667,813400.0],["2011-06-02",78.8246,79.5039,77.9635,78.0848,736900.0],["2011-06-03",77.4905,79.9466,77.3268,79.5888,839100.0],["2011-06-06",79.1885,79.607,78.673,78.8186,806400.0],["2011-06-07",79.4372,81.1655,79.328,80.2195,1010600.0],["2011-06-08",79.989,80.9654,79.7707,80.4256,887600.0],["2011-06-09",80.5166,80.5833,79.4493,80.4317,883700.0],["2011-06-10",80.1345,80.3771,78.7276,78.8368,981300.0],["2011-06-13",79.2249,79.7585,78.8549,79.4432,992300.0],["2011-06-14",79.9041,80.4802,79.613,80.4499,1047400.0],["2011-06-15",79.7828,80.0497,78.4911,79.0187,981200.0],["2011-06-16",79.0187,79.2006,77.0174,78.0666,1565300.0],["2011-06-17",78.7458,78.9096,77.8301,78.2789,1332400.0],["2011-06-20",78.1818,80.1588,78.1818,79.892,896900.0],["2011-06-21",80.0497,80.5227,79.4311,79.9102,686000.0],["2011-06-22",79.6615,80.6318,79.5827,79.7404,878800.0],["2011-06-23",78.7822,78.8368,76.6839,77.3874,1524800.0],["2011-06-24",77.4541,78.1636,76.8598,77.3207,1191000.0],["2011-06-27",77.5148,77.727,77.0721,77.3571,739900.0],["2011-06-28",77.9696,78.2505,77.2062,77.7742,833800.0],["2011-06-29",78.1711,78.3849,77.6398,78.0795,920100.0],["2011-06-30",78.3788,78.7636,78.0185,78.4155,1006000.0],["2011-07-01",78.6658,81.1636,78.4277,80.956,857400.0],["2011-07-05",80.7606,82.1713,80.4857,82.0736,716000.0],["2011-07-06",81.524,82.8064,81.1697,82.7759,746300.0],["2011-07-07",83.0568,84.1867,82.953,83.9973,949300.0],["2011-07-08",83.1424,83.9485,82.6232,83.8691,795000.0],["2011-07-11",82.9164,83.2523,81.982,82.1469,798900.0],["2011-07-12",81.9576,83.808,81.8293,82.3728,1258700.0],["2011-07-13",82.9103,82.9103,80.614,80.6934,1756900.0],["2011-07-14",81.1392,81.1759,79.6796,79.9483,879200.0],["2011-07-15",80.2659,81.1942,79.8323,81.0476,710300.0],["2011-07-18",80.7728,80.9438,79.9605,80.7972,642400.0],["2011-07-19",81.3407,82.6843,80.9254,82.6843,655200.0],["2011-07-20",82.7332,84.1134,82.2935,84.1012,755100.0],["2011-07-21",84.4737,85.4447,84.1806,84.9073,807100.0],["2011-07-22",84.9012,85.231,84.4065,85.2004,552700.0],["2011-07-25",83.9424,84.8584,83.7775,84.2844,574900.0],["2011-07-26",84.2782,84.492,83.8019,84.0462,540100.0],["2011-07-27",83.8325,84.0767,82.0186,82.0553,760900.0],["2011-07-28",80.0949,82.3118,80.0094,81.2125,866100.0],["2011-07-29",80.8278,82.269,79.9483,81.9515,1132000.0],["2011-08-01",82.8797,82.9286,80.7606,81.127,1070600.0],["2011-08-02",80.8339,81.5728,78.8857,79.02,880200.0],["2011-08-03",79.2093,79.3742,76.3756,78.3544,1219900.0],["2011-08-04",77.4383,78.0857,75.4718,75.5146,1590900.0],["2011-08-05",76.4245,76.4245,73.5908,74.1771,1518200.0],["2011-08-08",72.8702,73.9023,70.7876,71.0564,2997700.0],["2011-08-09",72.2289,76.7726,71.6976,76.6871,3101200.0],["2011-08-10",74.8916,80.4186,74.8672,76.7482,3243400.0],["2011-08-11",77.1329,81.414,76.6688,80.0582,1550700.0],["2011-08-12",80.7606,81.9209,78.6414,78.9651,1057200.0],["2011-08-15",79.4903,81.0964,79.3803,80.8583,1331500.0],["2011-08-16",80.0949,81.8049,79.5331,81.1576,1078400.0],["2011-08-17",81.6034,82.5805,80.8644,81.5301,732900.0],["2011-08-18",76.8154,78.5254,76.4978,78.2811,5223300.0],["2011-08-19",78.0612,78.617,76.3085,76.6444,1934600.0],["2011-08-22",78.0612,78.1711,76.0886,77.2978,1342500.0],["2011-08-23",77.3467,78.7513,76.7238,78.7086,990300.0],["2011-08-24",78.4338,80.1499,77.8047,80.0461,1170300.0],["2011-08-25",80.6629,81.7194,77.7009,78.5681,1027300.0],["2011-08-26",78.0063,79.759,76.107,79.7529,915300.0],["2011-08-29",80.6384,81.7133,80.3636,81.6461,895800.0],["2011-08-30",81.9148,82.8187,80.1071,82.324,925800.0],["2011-08-31",83.1607,83.637,82.2019,83.2889,1601800.0],["2011-09-01",83.3133,83.4599,81.8354,82.1774,1255100.0],["2011-09-02",80.3636,82.5683,79.759,82.0553,1293200.0],["2011-09-06",79.7895,82.6049,79.7895,81.4202,1679000.0],["2011-09-07",81.9698,83.4783,80.8033,83.3256,1305900.0],["2011-09-08",83.0507,84.2355,82.5255,83.4477,851200.0],["2011-09-09",82.4584,83.1301,80.4552,80.8094,893000.0],["2011-09-12",79.8079,81.6766,79.8079,81.6644,892300.0],["2011-09-13",82.1408,82.269,80.6079,81.3835,928300.0],["2011-09-14",81.695,81.7683,79.1056,79.6369,1736900.0],["2011-09-15",80.1438,80.3331,78.8735,79.4781,1138700.0],["2011-09-16",79.7834,80.1499,77.9635,79.5025,1888000.0],["2011-09-19",78.3543,78.3788,77.0841,77.1268,1470100.0],["2011-09-20",77.5604,77.994,76.852,77.023,739500.0],["2011-09-21",76.5283,77.4139,72.3877,72.5221,2283800.0],["2011-09-22",70.6411,71.832,69.1631,70.4029,2295900.0],["2011-09-23",69.9326,71.7892,69.7861,71.6671,1278300.0],["2011-09-26",72.3083,72.5282,71.0197,72.3877,1080300.0],["2011-09-27",73.6824,74.2137,73.0045,73.4381,1616200.0],["2011-09-28",73.1508,74.1291,71.8095,72.0248,1311400.0],["2011-09-29",73.4031,73.4154,71.748,72.8493,793300.0],["2011-09-30",71.8895,72.8739,70.1482,70.1728,1034600.0],["2011-10-03",70.3267,71.7972,68.1363,68.1609,1384800.0],["2011-10-04",67.3118,72.2402,66.1673,71.9818,1300000.0],["2011-10-05",71.7849,71.8649,67.681,71.0958,1174300.0],["2011-10-06",70.6835,73.1877,70.259,73.1323,1046600.0],["2011-10-07",73.883,74.1722,71.2127,71.3542,1118000.0],["2011-10-10",72.5724,74.5844,72.4309,74.5106,1159900.0],["2011-10-11",75.1074,75.1074,72.4678,72.9108,766600.0],["2011-10-12",73.4153,75.052,72.7385,73.9014,940800.0],["2011-10-13",73.483,73.9876,72.191,73.2985,678100.0],["2011-10-14",74.3444,75.2058,73.7968,74.9597,663100.0],["2011-10-17",74.0245,74.2398,71.9325,72.1233,992200.0],["2011-10-18",72.2709,74.4798,71.9018,74.2829,1219600.0],["2011-10-19",73.9568,75.3104,73.8584,74.3444,974900.0],["2011-10-20",74.5536,74.8736,72.8124,74.1352,912300.0],["2011-10-21",74.892,76.6025,74.5967,76.5718,864000.0],["2011-10-24",76.6702,78.7929,76.3564,78.2023,820100.0],["2011-10-25",77.5378,78.8298,76.7933,78.1592,1292900.0],["2011-10-26",78.916,79.0206,77.2239,78.7806,1074400.0],["2011-10-27",80.3619,83.9244,80.1589,83.4568,1199100.0],["2011-10-28",82.6938,83.3152,80.5649,81.8878,930900.0],["2011-10-31",81.334,82.7492,79.7528,82.257,1071900.0],["2011-11-01",77.5562,80.1527,76.9963,77.1747,1790100.0],["2011-11-02",78.8668,79.6174,77.6916,79.3528,862200.0],["2011-11-03",79.8082,79.8082,76.9717,79.3959,1022900.0],["2011-11-04",78.2515,80.245,77.9992,80.1835,1228400.0],["2011-11-07",80.2081,81.3587,78.9222,80.1712,573700.0],["2011-11-08",80.565,80.8665,78.1838,80.7557,724700.0],["2011-11-09",78.7252,79.5067,76.5902,76.8609,799200.0],["2011-11-10",78.1469,78.1469,76.5287,76.9902,608500.0],["2011-11-11",77.8885,79.6851,77.4455,79.5682,474700.0],["2011-11-14",78.8975,79.1806,77.79,77.95,493900.0],["2011-11-15",77.7223,79.2175,77.5255,78.7129,531500.0],["2011-11-16",78.2884,78.7068,77.2424,77.3101,755800.0],["2011-11-17",77.1563,77.1563,74.7997,75.2428,975900.0],["2011-11-18",75.8396,75.9011,74.689,75.8273,743700.0],["2011-11-21",74.5659,74.8613,73.2185,74.2398,884300.0],["2011-11-22",74.2091,74.8428,73.4523,73.4954,469100.0],["2011-11-23",72.9231,73.2369,71.7295,71.9571,747400.0],["2011-11-25",71.8403,73.9999,71.5265,72.6647,264300.0],["2011-11-28",74.9413,75.3043,72.677,73.4769,812600.0],["2011-11-29",73.8091,74.0491,72.5847,73.1016,528400.0],["2011-11-30",75.1135,76.9655,74.4183,76.8179,1125800.0],["2011-12-01",76.541,76.7625,75.1443,76.2272,717200.0],["2011-12-02",77.0578,77.8577,76.0857,76.301,483200.0],["2011-12-05",77.3778,77.3778,75.2735,75.7165,814000.0],["2011-12-06",75.6611,75.815,74.8982,75.4212,351300.0],["2011-12-07",75.1012,76.9347,74.8366,76.7563,442000.0],["2011-12-08",76.3749,76.6825,74.8182,75.0397,447000.0],["2011-12-09",75.3289,77.9438,74.8182,77.3039,720200.0],["2011-12-12",76.6395,76.6395,75.2243,75.7227,768100.0],["2011-12-13",76.0303,76.984,75.0213,75.5073,472400.0],["2011-12-14",75.0643,77.95,75.0643,77.064,832600.0],["2011-12-15",77.9131,79.3344,77.4639,79.0575,784900.0],["2011-12-16",79.5928,80.9403,79.076,79.3467,1121500.0],["2011-12-19",79.6297,79.6359,78.0608,78.1838,882400.0],["2011-12-20",79.3098,79.9004,79.0083,79.6543,757600.0],["2011-12-21",80.0912,80.0912,78.8606,79.3282,779200.0],["2011-12-22",79.5682,81.5248,79.4574,81.1125,929400.0],["2011-12-23",81.6663,81.7094,80.4849,81.1864,790600.0],["2011-12-27",81.1433,82.0663,80.6019,81.5617,341000.0],["2011-12-28",81.3096,81.5264,80.368,80.5291,451700.0],["2011-12-29",80.7335,81.4459,80.5291,81.2352,417600.0],["2011-12-30",81.2724,81.9972,80.8883,80.9007,305800.0],["2012-01-03",82.9697,82.9697,79.9034,80.5538,637500.0],["2012-01-04",79.6928,80.1821,78.8317,78.968,683000.0],["2012-01-05",78.8132,80.6282,78.522,80.4237,600700.0],["2012-01-06",80.6653,80.9627,79.2468,79.414,721900.0],["2012-01-09",79.4574,79.8724,78.4972,78.6397,577400.0],["2012-01-10",79.4388,80.0521,79.0486,79.3583,829100.0],["2012-01-11",79.1353,79.3954,78.2804,78.999,700300.0],["2012-01-12",78.6583,78.6583,76.6823,76.9734,902800.0],["2012-01-13",77.1902,78.5592,76.6327,78.3548,1298500.0],["2012-01-17",78.8751,80.6592,78.8627,79.7424,916000.0],["2012-01-18",79.7981,81.0556,79.1291,79.2778,880300.0],["2012-01-19",79.5689,79.7548,78.6211,78.7265,960100.0],["2012-01-20",78.7264,79.4264,78.1565,79.1786,870800.0],["2012-01-23",78.7698,80.5105,78.7698,80.3618,651000.0],["2012-01-24",79.3954,81.3839,79.3954,81.229,816300.0],["2012-01-25",80.9689,82.9759,80.9131,82.8892,800100.0],["2012-01-26",82.7653,84.3077,82.7653,83.5582,721500.0],["2012-01-27",83.3352,84.1962,82.7901,83.8865,677600.0],["2012-01-30",83.6883,83.6883,82.5423,83.552,708300.0],["2012-01-31",83.4715,84.3201,83.3228,84.252,1137200.0],["2012-02-01",84.89,85.6086,83.775,84.8157,778200.0],["2012-02-02",84.2334,85.6582,82.8396,85.6334,1638100.0],["2012-02-03",86.4449,86.7112,85.398,86.6121,995000.0],["2012-02-06",86.2342,86.3148,85.1626,85.5962,610000.0],["2012-02-07",85.0015,85.7324,84.7909,84.859,692400.0],["2012-02-08",85.0511,85.2927,83.7379,84.1281,708300.0],["2012-02-09",84.0476,84.3387,83.1432,83.2361,621100.0],["2012-02-10",82.7467,83.8369,82.7467,83.2856,720200.0],["2012-02-13",84.0166,84.3325,83.5396,83.8308,401100.0],["2012-02-14",83.4715,83.6139,81.7865,82.2326,607100.0],["2012-02-15",82.4184,82.5423,81.5512,82.0468,667800.0],["2012-02-16",81.8918,82.6042,81.8485,82.3564,549700.0],["2012-02-17",82.6848,83.2856,82.0839,83.0255,630200.0],["2012-02-21",83.1494,83.4405,80.7954,81.0742,666700.0],["2012-02-22",80.3061,81.737,80.2937,80.4485,567000.0],["2012-02-23",80.4114,80.9937,80.3123,80.5663,820300.0],["2012-02-24",81.2167,82.6848,80.7954,82.3874,977100.0],["2012-02-27",81.9476,82.3626,81.2104,82.1582,444700.0],["2012-02-28",82.3936,82.5547,80.9813,81.1237,762200.0],["2012-02-29",81.1795,81.7308,80.2255,80.3246,1269100.0],["2012-03-01",80.0769,81.3096,80.0769,81.2043,658300.0],["2012-03-02",81.1547,82.0529,80.9379,81.9043,560400.0],["2012-03-05",81.8237,83.7316,81.6255,83.5644,620300.0],["2012-03-06",82.8954,83.7255,82.5547,82.7281,816000.0],["2012-03-07",82.914,83.4219,82.0096,83.3538,654100.0],["2012-03-08",83.6202,83.7069,82.629,83.0069,751000.0],["2012-03-09",83.4777,85.4723,83.4405,85.3608,1338200.0],["2012-03-12",85.3546,86.4758,85.2865,85.9555,1367900.0],["2012-03-13",86.5935,87.1015,85.7883,86.9652,998100.0],["2012-03-14",86.7918,87.0767,85.3113,85.9927,694000.0],["2012-03-15",86.2033,86.2033,84.7104,85.1192,669200.0],["2012-03-16",85.1006,85.8068,85.0944,85.782,819100.0],["2012-03-19",85.7201,86.7794,85.1564,86.3457,626100.0],["2012-03-20",85.9988,86.4758,85.6396,85.7882,628200.0],["2012-03-21",85.8502,85.8502,84.6794,85.0325,721400.0],["2012-03-22",84.3883,84.3883,83.1493,83.9608,599800.0],["2012-03-23",83.9051,85.59,83.7998,84.921,805700.0],["2012-03-26",85.6829,86.2218,85.5219,86.036,455400.0],["2012-03-27",86.0856,86.8909,85.9493,86.228,575900.0],["2012-03-28",86.4152,86.4152,85.1364,86.0846,514400.0],["2012-03-29",85.1988,86.6709,85.1988,86.4963,511200.0],["2012-03-30",86.8082,88.3864,86.7832,88.1743,1037600.0],["2012-04-02",88.1806,88.3677,87.4881,88.2242,551700.0],["2012-04-03",88.0745,88.5798,87.7189,88.3116,498700.0],["2012-04-04",87.8063,87.8562,86.9579,87.3197,408000.0],["2012-04-05",86.9641,87.5193,86.7396,87.1575,284900.0],["2012-04-09",86.1719,87.0764,85.6604,86.6709,417900.0],["2012-04-10",86.7895,86.9766,84.6686,85.0803,820300.0],["2012-04-11",85.9536,86.2592,85.3797,85.6729,494900.0],["2012-04-12",85.8912,87.2573,85.598,87.1201,602400.0],["2012-04-13",86.5337,88.2055,86.1282,87.4257,689500.0],["2012-04-16",88.087,89.3283,87.7189,88.6422,726200.0],["2012-04-17",88.9665,89.1537,87.9435,88.7794,638200.0],["2012-04-18",88.3303,89.0164,88.0932,88.6609,372400.0],["2012-04-19",88.6795,89.3345,88.4612,88.8792,488000.0],["2012-04-20",89.0664,90.6071,88.979,90.3451,747000.0],["2012-04-23",89.3969,90.0894,88.3427,89.241,712700.0],["2012-04-24",88.4238,90.5697,88.2492,90.1642,615100.0],["2012-04-25",89.9771,90.9627,89.9771,90.8504,830200.0],["2012-04-26",89.7588,91.1311,89.1724,90.9003,1081500.0],["2012-04-27",90.7069,91.443,90.4761,91.1124,618500.0],["2012-04-30",90.6383,91.1124,90.0519,90.7007,683900.0],["2012-05-01",90.8629,92.7093,90.5635,92.0481,736400.0],["2012-05-02",91.5428,92.1853,90.9315,91.7424,564200.0],["2012-05-03",91.8609,92.2477,90.6695,90.7132,885500.0],["2012-05-04",90.1455,91.3619,90.1019,90.7194,831700.0],["2012-05-07",90.6508,92.4598,90.4699,92.2041,569000.0],["2012-05-08",91.7549,92.1417,91.3993,91.9109,550200.0],["2012-05-09",91.2621,92.098,90.7756,91.4056,624700.0],["2012-05-10",92.0918,92.2165,90.7381,91.6551,482100.0],["2012-05-11",91.312,91.9046,90.4574,91.6364,559300.0],["2012-05-14",91.1124,91.3494,89.5966,89.6402,888400.0],["2012-05-15",89.9771,90.5447,89.5155,89.7338,658900.0],["2012-05-16",90.0894,90.1892,88.0932,88.5237,577400.0],["2012-05-17",88.5049,88.5049,86.1095,86.1095,572400.0],["2012-05-18",86.3029,87.3197,85.074,85.4109,702900.0],["2012-05-21",85.4296,87.6503,85.361,87.4008,589300.0],["2012-05-22",87.3945,88.6609,87.2573,88.0558,837200.0],["2012-05-23",87.5754,88.1369,86.7021,88.0183,477000.0],["2012-05-24",86.8082,88.586,86.8082,88.0433,537800.0],["2012-05-25",88.4176,88.5735,86.9267,87.2324,719500.0],["2012-05-29",87.4133,88.6297,87.4133,88.5985,419700.0],["2012-05-30",87.7751,87.7751,86.3216,86.3778,569600.0],["2012-05-31",86.5212,87.9809,85.729,87.1762,849500.0],["2012-06-01",85.623,86.3466,84.6249,85.467,1106300.0],["2012-06-04",85.2112,85.5855,83.9012,84.4502,813900.0],["2012-06-05",84.1383,86.8955,83.9574,86.4526,905100.0],["2012-06-06",87.4257,88.1743,86.3715,88.0682,721000.0],["2012-06-07",93.1896,93.1896,87.1263,87.4257,635800.0],["2012-06-08",87.0764,88.586,87.0764,88.3677,597300.0],["2012-06-11",89.0352,89.0352,86.2904,86.3778,518300.0],["2012-06-12",86.7021,86.8768,85.361,86.8269,679100.0],["2012-06-13",85.3735,87.2698,85.3735,86.5774,573800.0],["2012-06-14",86.3216,88.1181,86.3216,87.6503,664500.0],["2012-06-15",87.825,87.8561,87.0327,87.7688,642500.0],["2012-06-18",87.7252,89.2847,87.1949,88.2803,801800.0],["2012-06-19",88.1431,89.1349,87.7127,88.4862,808200.0],["2012-06-20",88.6671,88.8231,87.3883,87.9809,583000.0],["2012-06-21",87.7314,88.1556,86.1844,86.2468,619900.0],["2012-06-22",86.3903,86.933,85.0116,85.6854,771700.0],["2012-06-25",85.4046,85.8101,84.8807,85.5045,648200.0],["2012-06-26",85.7415,86.4838,85.492,85.7041,482100.0],["2012-06-27",86.2695,86.37,85.6036,85.8925,453800.0],["2012-06-28",85.5344,86.7783,84.812,86.7029,293600.0],["2012-06-29",88.3552,89.0086,87.9154,88.8829,646500.0],["2012-07-02",88.8201,90.1582,88.707,90.064,630400.0],["2012-07-03",90.108,90.8682,89.5363,90.4975,410100.0],["2012-07-05",89.9761,90.6294,89.8441,90.1708,395400.0],["2012-07-06",91.8545,91.8545,89.329,90.8367,479300.0],["2012-07-09",90.2336,91.132,90.2336,90.8744,452100.0],["2012-07-10",91.1069,91.4524,89.241,89.6745,401700.0],["2012-07-11",89.5991,90.2399,89.0274,89.9761,587800.0],["2012-07-12",89.4797,92.3508,89.2976,91.911,1085600.0],["2012-07-13",92.0241,93.7015,91.8859,93.6387,784400.0],["2012-07-16",93.0607,94.1538,93.0607,94.047,502500.0],["2012-07-17",94.9265,94.9265,93.4062,94.8637,588100.0],["2012-07-18",94.669,95.0082,93.89,94.5496,464800.0],["2012-07-19",93.89,94.6627,92.7717,93.7958,496300.0],["2012-07-20",93.3246,93.7895,92.866,93.023,489700.0],["2012-07-23",91.1257,92.9413,91.1257,92.3319,720800.0],["2012-07-24",92.4387,92.9539,90.9938,91.6032,635500.0],["2012-07-25",92.112,92.3319,91.0378,91.2953,787600.0],["2012-07-26",89.5237,91.9675,89.5237,90.8304,880400.0],["2012-07-27",91.1509,92.2,91.1509,91.4147,379700.0],["2012-07-30",91.3394,92.2063,91.1132,91.8357,408500.0],["2012-07-31",91.4964,92.6146,91.3959,92.4073,799400.0],["2012-08-01",92.778,93.5696,90.686,90.7488,1051000.0],["2012-08-02",90.1331,91.044,90.1143,91.0063,546600.0],["2012-08-03",91.4838,91.9738,90.6546,90.9184,535200.0],["2012-08-06",90.9372,91.2199,90.064,90.108,515100.0],["2012-08-07",90.5729,90.5729,88.7824,89.0149,556500.0],["2012-08-08",88.8515,88.8515,87.3626,87.7647,636200.0],["2012-08-09",88.0034,88.2987,87.1679,87.5699,403800.0],["2012-08-10",87.4945,88.2421,87.4568,88.1667,308500.0],["2012-08-13",87.8778,88.3552,87.1553,87.438,397000.0],["2012-08-14",87.5259,87.7207,86.6213,87.0485,423800.0],["2012-08-15",86.8035,87.8715,86.7532,87.8526,430400.0],["2012-08-16",87.8714,88.506,87.0987,88.4431,536500.0],["2012-08-17",88.1416,89.0714,88.1228,89.0588,758600.0],["2012-08-20",88.8327,89.1279,88.4243,88.9081,674800.0],["2012-08-21",89.0211,89.2096,88.663,88.9269,422400.0],["2012-08-22",88.9269,90.196,88.4118,90.0263,852000.0],["2012-08-23",89.8252,90.9121,89.2221,90.3027,607000.0],["2012-08-24",89.9384,90.8933,89.5614,90.5792,351700.0],["2012-08-27",90.5729,90.799,89.8001,90.3216,378900.0],["2012-08-28",90.1331,90.6608,89.5928,90.1897,340700.0],["2012-08-29",90.1456,90.3781,89.7059,89.7875,357700.0],["2012-08-30",89.3478,89.6557,88.839,89.0714,365400.0],["2012-08-31",89.2976,89.4044,88.3426,88.9081,608400.0],["2012-09-04",88.6065,89.5677,88.1542,89.5489,506300.0],["2012-09-05",89.6557,89.9258,89.0588,89.574,355600.0],["2012-09-06",90.1959,90.4032,89.7436,90.1394,471000.0],["2012-09-07",90.4661,91.0441,90.3467,90.6922,340100.0],["2012-09-10",90.0075,90.5164,88.7196,88.7384,1000800.0],["2012-09-11",89.5677,89.5677,88.2861,88.5499,443500.0],["2012-09-12",88.5311,88.7573,88.0411,88.2107,488800.0],["2012-09-13",88.3615,89.0651,87.884,88.952,995900.0],["2012-09-14",89.3981,89.9509,88.6317,88.7887,604900.0],["2012-09-17",88.4934,89.4483,88.4683,88.7698,547200.0],["2012-09-18",88.8515,89.1907,88.0222,88.2861,570000.0],["2012-09-19",87.8652,89.2724,87.8652,88.8703,933900.0],["2012-09-20",88.2924,88.5122,86.9291,87.0296,1076600.0],["2012-09-21",87.4631,87.5385,86.86,87.2055,950400.0],["2012-09-24",86.4705,87.5699,86.4077,86.5522,609100.0],["2012-09-25",87.0171,87.0862,85.0507,85.0947,726100.0],["2012-09-26",85.044,86.4045,84.8099,85.6515,434800.0],["2012-09-27",85.6325,87.2461,85.6136,86.4425,594800.0],["2012-09-28",85.9489,86.4931,85.6578,86.0501,627600.0],["2012-10-01",86.3222,86.3982,84.4746,85.6895,738300.0],["2012-10-02",86.0058,86.5057,85.468,86.4551,560200.0],["2012-10-03",86.5627,87.1132,86.2969,86.4994,542800.0],["2012-10-04",86.7462,87.1069,85.9173,86.2337,803600.0],["2012-10-05",86.3539,86.6006,85.9742,86.1893,413500.0],["2012-10-08",85.8983,86.1134,85.063,85.2592,328200.0],["2012-10-09",85.4174,85.6578,84.4809,84.5821,579300.0],["2012-10-10",84.2088,85.2529,84.1139,85.2465,930500.0],["2012-10-11",85.2718,85.7401,84.348,84.4176,500800.0],["2012-10-12",84.6264,85.2276,83.633,83.7089,733600.0],["2012-10-15",83.981,84.3417,83.3609,84.2278,743200.0],["2012-10-16",84.6327,84.9111,84.1518,84.3416,816900.0],["2012-10-17",84.5315,84.7783,84.0379,84.4619,674500.0],["2012-10-18",84.4556,86.2083,84.4556,86.1577,394500.0],["2012-10-19",85.835,87.651,85.835,86.6323,949400.0],["2012-10-22",86.1071,86.3096,84.8416,85.449,459600.0],["2012-10-23",84.7656,85.487,84.2341,84.8226,369100.0],["2012-10-24",85.1959,85.5945,84.31,84.8415,370200.0],["2012-10-25",83.5254,85.4237,83.5254,84.7403,868800.0],["2012-10-26",84.5631,84.6834,83.7848,84.2025,758900.0],["2012-10-31",84.7276,86.0248,84.4999,85.778,781100.0],["2012-11-01",85.797,87.1258,85.2212,86.626,838200.0],["2012-11-02",87.0942,88.3977,86.8854,87.1448,584400.0],["2012-11-05",86.6703,87.1259,86.1514,86.7082,537600.0],["2012-11-06",86.7525,87.0626,85.9869,86.5754,558500.0],["2012-11-07",86.4235,86.8284,85.5819,85.6199,527500.0],["2012-11-08",85.6072,85.7021,84.0569,84.0632,525800.0],["2012-11-09",83.9936,84.2278,83.4052,83.4811,371100.0],["2012-11-12",83.7595,83.7595,82.5256,82.9939,296400.0],["2012-11-13",82.5446,83.2153,82.3295,82.4623,409800.0],["2012-11-14",82.6838,82.7471,80.4248,80.7476,556000.0],["2012-11-15",80.7665,81.0576,79.8047,80.7982,840300.0],["2012-11-16",80.8804,81.6587,79.887,81.5448,647300.0],["2012-11-19",82.3294,86.4614,81.7916,82.2409,618300.0],["2012-11-20",82.1396,82.1966,81.2474,81.7157,952300.0],["2012-11-21",81.8612,82.1966,80.5894,80.6083,779000.0],["2012-11-23",81.0133,81.6587,80.7286,81.336,223300.0],["2012-11-26",81.0196,82.3991,80.7412,81.5954,520900.0],["2012-11-27",80.3616,85.7781,80.292,83.7469,3339400.0],["2012-11-28",83.3103,83.9114,82.6522,83.557,1471800.0],["2012-11-29",84.1012,84.7213,83.5254,84.1835,9645300.0],["2012-11-30",84.4113,84.4745,83.3609,83.3925,3216600.0],["2012-12-03",83.7152,84.3353,83.5887,84.1582,1565400.0],["2012-12-04",84.1455,84.9365,84.0569,84.9365,1506000.0],["2012-12-05",84.8858,85.2402,83.962,83.981,1209800.0],["2012-12-06",83.9683,86.0438,83.8734,86.0438,2544000.0],["2012-12-07",85.9489,85.9489,84.2531,84.5884,1988100.0],["2012-12-10",86.0312,86.0312,84.0506,84.1392,718300.0],["2012-12-11",84.3227,84.696,83.9557,84.2025,872500.0],["2012-12-12",84.6264,85.4996,83.8228,84.7656,837000.0],["2012-12-13",84.5505,84.6328,83.4685,83.8291,711900.0],["2012-12-14",84.0253,84.5505,83.5064,83.9051,1124600.0],["2012-12-17",84.3923,84.7783,83.7785,84.2784,1000900.0],["2012-12-18",84.5695,84.8162,84.2151,84.4429,912100.0],["2012-12-19",84.3606,84.8668,84.3606,84.4112,903200.0],["2012-12-20",83.9367,85.8413,83.7468,85.7844,1315600.0],["2012-12-21",85.0061,86.6323,84.9934,86.4678,2790100.0],["2012-12-24",85.9426,86.6892,85.5819,86.3855,351400.0],["2012-12-26",86.5817,86.6323,85.2908,85.4617,692800.0],["2012-12-27",85.7803,86.6216,85.519,86.5388,505200.0],["2012-12-28",86.048,86.6535,85.3916,85.3916,502800.0],["2012-12-31",85.468,86.4177,85.1685,86.4177,595000.0],["2013-01-02",87.4948,87.8645,86.1181,86.6981,893700.0],["2013-01-03",86.9148,87.5968,86.628,87.1761,461600.0],["2013-01-04",87.1761,87.3928,86.8256,86.9148,496600.0],["2013-01-07",86.6408,87.1634,86.3348,87.0041,559500.0],["2013-01-08",86.9084,87.3673,86.3986,86.7364,519300.0],["2013-01-09",86.9084,87.2016,86.4559,87.0869,522300.0],["2013-01-10",87.3865,87.4948,86.8447,87.3737,590100.0],["2013-01-11",87.3865,87.8007,86.679,86.781,608000.0],["2013-01-14",86.8957,87.3164,86.781,87.1953,497600.0],["2013-01-15",86.8766,88.2724,86.8766,88.1895,480200.0],["2013-01-16",87.8836,88.1959,87.6159,87.9091,517700.0],["2013-01-17",88.2214,88.4317,87.8899,88.3233,589400.0],["2013-01-18",88.1768,88.3807,87.635,88.3106,546400.0],["2013-01-22",88.1003,88.693,88.1003,88.6866,546200.0],["2013-01-23",88.4126,88.7313,88.3998,88.5655,629600.0],["2013-01-24",88.8778,88.9161,87.7816,88.1704,707900.0],["2013-01-25",88.4827,88.8332,88.0365,88.2214,721000.0],["2013-01-28",88.5464,88.6229,87.6987,87.7242,746100.0],["2013-01-29",87.6287,88.3361,87.4183,87.9027,1092600.0],["2013-01-30",87.4374,87.8581,86.3603,86.4496,1113300.0],["2013-01-31",85.3788,86.201,80.7453,82.7211,3402500.0],["2013-02-01",83.3967,83.3967,80.1908,80.3757,4489800.0],["2013-02-04",80.3055,80.535,79.222,80.2609,3556300.0],["2013-02-05",80.3501,80.8409,79.1009,80.5414,1805500.0],["2013-02-06",80.5031,83.1608,80.3884,81.8925,2100200.0],["2013-02-07",81.8224,81.8224,80.4075,80.9365,1070200.0],["2013-02-08",81.2679,82.2749,81.2679,82.1156,956400.0],["2013-02-11",82.1156,83.0907,82.1156,82.7147,1257400.0],["2013-02-12",82.6191,83.4285,82.4088,83.3839,685700.0],["2013-02-13",83.556,83.6389,82.7784,83.0015,590600.0],["2013-02-14",82.4789,83.3775,82.4789,82.8868,621800.0],["2013-02-15",82.8422,83.0206,82.4024,83.0206,1187600.0],["2013-02-19",83.2309,83.4859,82.6254,83.1226,555500.0],["2013-02-20",83.0589,83.5305,82.6318,82.6573,988900.0],["2013-02-21",82.6064,82.7657,81.3827,81.389,1221900.0],["2013-02-22",81.7141,82.1539,81.6376,82.1092,1064800.0],["2013-02-25",82.3769,82.4215,80.5158,80.5158,811100.0],["2013-02-26",80.8919,81.1659,79.9996,80.6433,998700.0],["2013-02-27",80.5477,80.9684,80.2482,80.2673,761900.0],["2013-02-28",80.2545,80.6178,79.5089,79.5598,1673200.0],["2013-03-01",79.3878,80.4649,79.0309,80.4394,1117100.0],["2013-03-04",80.1908,80.809,79.9422,80.7198,1766100.0],["2013-03-05",81.0194,81.4145,80.4266,80.7772,730900.0],["2013-03-06",80.8473,81.0703,80.1526,80.4521,714900.0],["2013-03-07",80.4649,80.9493,79.3304,79.5089,1177500.0],["2013-03-08",79.6172,79.6873,78.4955,79.0818,1183700.0],["2013-03-11",79.05,79.2157,78.419,79.0436,787300.0],["2013-03-12",78.948,80.2482,78.744,80.1334,1870900.0],["2013-03-13",79.9359,80.9365,79.5726,80.8027,1013300.0],["2013-03-14",80.6879,82.4725,80.5732,82.3514,1557700.0],["2013-03-15",82.0328,82.1921,81.3189,81.8161,1171800.0],["2013-03-18",81.5547,82.0837,80.6943,80.7835,818700.0],["2013-03-19",81.0321,81.3763,79.8466,80.4266,652100.0],["2013-03-20",80.6943,81.0257,80.2163,80.6433,567600.0],["2013-03-21",80.2036,80.9046,79.9231,79.955,603300.0],["2013-03-22",80.0251,81.2743,79.9677,80.8345,842900.0],["2013-03-25",81.0895,81.2934,80.5286,80.637,795600.0],["2013-03-26",80.9905,82.0061,80.9905,81.6911,790000.0],["2013-03-27",81.3055,81.6461,80.9777,81.4019,654900.0],["2013-03-28",81.5433,81.6911,81.0676,81.4212,989900.0],["2013-04-01",81.749,82.3532,81.4212,82.3339,580400.0],["2013-04-02",82.8417,83.0474,82.2118,82.366,598800.0],["2013-04-03",82.4239,82.5975,81.9611,82.2761,717300.0],["2013-04-04",82.4689,84.995,82.3982,84.9886,1109500.0],["2013-04-05",84.3008,85.837,84.1787,85.7728,996000.0],["2013-04-08",85.7342,85.9271,85.2071,85.5093,726400.0],["2013-04-09",85.4321,86.1263,84.6093,85.8113,696000.0],["2013-04-10",86.287,86.287,85.5092,85.7985,530200.0],["2013-04-11",85.8949,87.0133,85.8178,86.5827,735100.0],["2013-04-12",86.4863,87.1612,86.3641,87.1419,680800.0],["2013-04-15",86.5955,87.0069,85.1429,85.1493,724600.0],["2013-04-16",85.7278,86.332,85.0722,86.0685,669900.0],["2013-04-17",85.8692,85.8692,84.2815,84.3265,1265600.0],["2013-04-18",84.5836,85.0657,83.8573,84.8536,519800.0],["2013-04-19",85.1686,85.7599,84.7507,85.5349,590900.0],["2013-04-22",85.5928,85.5928,84.5515,84.8858,691200.0],["2013-04-23",85.0979,85.0979,84.2687,84.7765,713400.0],["2013-04-24",84.9308,85.5028,84.7251,84.8986,673100.0],["2013-04-25",84.8215,84.8536,83.9152,84.288,574300.0],["2013-04-26",84.3522,84.5579,83.3816,83.703,509600.0],["2013-04-29",83.9344,84.3715,83.4587,84.2365,440900.0],["2013-04-30",84.2237,85.5157,84.0566,85.5157,735700.0],["2013-05-01",85.8113,87.2447,84.7186,85.0014,1024400.0],["2013-05-02",85.1686,85.6571,83.6323,84.0116,874200.0],["2013-05-03",84.5386,84.7508,83.0731,83.4266,968700.0],["2013-05-06",83.6966,84.198,83.2659,84.0501,680800.0],["2013-05-07",84.063,85.6185,83.9087,85.49,594700.0],["2013-05-08",85.3164,85.7278,84.7958,85.3421,566900.0],["2013-05-09",85.1429,85.5478,84.905,85.2136,576800.0],["2013-05-10",85.3871,85.837,84.86,85.6764,531100.0],["2013-05-13",85.6185,86.7755,85.3678,86.6405,643400.0],["2013-05-14",86.4991,87.8361,86.4991,87.8297,1020200.0],["2013-05-15",87.9068,88.2025,87.2255,88.1768,1063600.0],["2013-05-16",87.8104,89.5459,87.8104,88.7167,1082700.0],["2013-05-17",88.7681,89.3531,88.7103,89.1474,892200.0],["2013-05-20",89.1217,90.6579,89.0703,90.4008,923600.0],["2013-05-21",90.6322,91.2428,90.3044,90.9279,509500.0],["2013-05-22",91.0629,91.1657,88.7296,89.0638,1483300.0],["2013-05-23",88.0611,89.3402,87.4761,89.3402,5081300.0],["2013-05-24",88.9417,89.2116,88.2475,89.0767,808300.0],["2013-05-28",89.7002,90.1758,87.3347,87.7911,1198100.0],["2013-05-29",87.1934,88.0097,85.04,87.8426,2020000.0],["2013-05-30",87.8425,88.0611,85.58,85.7214,824400.0],["2013-05-31",85.4128,86.647,85.1943,85.2714,1733200.0],["2013-06-03",85.2779,87.4697,84.5901,86.9298,1204100.0],["2013-06-04",87.1612,88.0611,86.6919,87.4504,1219500.0],["2013-06-05",87.2833,87.6882,86.107,86.2998,709300.0],["2013-06-06",86.2227,86.9619,85.4321,86.4541,697300.0],["2013-06-07",86.3127,86.6277,85.0014,86.4413,571900.0],["2013-06-10",86.4477,86.737,85.445,85.7792,501100.0],["2013-06-11",85.4321,85.4321,84.2237,84.2558,933000.0],["2013-06-12",84.5579,84.5579,82.9188,83.1117,710600.0],["2013-06-13",83.3752,86.8012,83.3045,86.4927,822200.0],["2013-06-14",86.4284,87.3026,85.7792,86.512,536500.0],["2013-06-17",86.9748,87.4376,85.8049,86.2998,855400.0],["2013-06-18",86.3642,87.2898,86.062,86.7113,456000.0],["2013-06-19",86.6534,86.9169,83.658,84.0565,554000.0],["2013-06-20",83.5488,83.6323,81.5754,82.2568,904500.0],["2013-06-21",82.6874,85.355,82.6874,84.6479,1298400.0],["2013-06-24",83.838,87.9839,82.7067,85.8371,1358200.0],["2013-06-25",86.7177,87.7011,85.8435,87.0583,1075600.0],["2013-06-26",88.0172,89.1187,87.4276,87.5961,1182300.0],["2013-06-27",88.3477,89.0086,87.9849,88.419,1145200.0],["2013-06-28",88.1857,88.7105,87.3564,87.4082,1675100.0],["2013-07-01",87.3434,89.0604,87.3434,87.6933,984000.0],["2013-07-02",87.5961,89.0474,87.5961,88.7299,964900.0],["2013-07-03",88.3801,88.6327,87.013,87.9395,528100.0],["2013-07-05",87.9395,88.1987,85.5747,87.473,788800.0],["2013-07-08",87.5378,88.3412,86.9093,87.0907,690500.0],["2013-07-09",87.5119,89.3649,87.1685,88.9632,637300.0],["2013-07-10",88.9502,89.1446,87.9071,89.0863,633000.0],["2013-07-11",89.8443,91.3733,89.8443,90.9522,761700.0],["2013-07-12",91.3475,91.4576,90.4922,90.9976,974800.0],["2013-07-15",90.5505,91.1855,90.1748,90.4922,304300.0],["2013-07-16",90.5181,91.6973,90.4792,90.9198,444700.0],["2013-07-17",91.0105,91.5548,90.3043,91.0883,422200.0],["2013-07-18",91.4058,91.814,90.7449,91.3799,706600.0],["2013-07-19",91.328,91.6066,90.3886,90.9393,1109800.0],["2013-07-22",91.0105,91.5029,90.7255,91.2049,511400.0],["2013-07-23",91.4381,91.5353,90.6283,90.9198,726400.0],["2013-07-24",90.8291,91.1012,88.7882,89.4685,830600.0],["2013-07-25",89.1316,89.948,87.8423,89.3713,959200.0],["2013-07-26",89.015,90.1035,88.6586,90.0452,443300.0],["2013-07-29",89.6759,89.9026,88.8725,89.177,499900.0],["2013-07-30",89.8379,90.097,88.5226,88.9243,682200.0],["2013-07-31",89.5139,89.6305,86.715,87.6868,963700.0],["2013-08-01",88.0367,88.4189,87.175,87.4082,592200.0],["2013-08-02",87.4082,88.2634,86.6826,86.7862,644700.0],["2013-08-05",85.5941,86.864,85.5941,86.2873,491800.0],["2013-08-06",86.2938,87.1167,85.7755,86.2485,507800.0],["2013-08-07",85.8533,86.2679,85.309,85.6654,582100.0],["2013-08-08",86.0023,86.1578,85.0175,85.5423,546700.0],["2013-08-09",85.5876,86.7409,85.2766,86.2485,494700.0],["2013-08-12",86.1513,86.1513,84.5769,85.3738,479700.0],["2013-08-13",85.4645,85.4645,83.7216,84.0391,501600.0],["2013-08-14",84.1233,84.2659,83.1839,83.2876,423400.0],["2013-08-15",81.3698,83.4236,81.1754,81.2402,770200.0],["2013-08-16",81.292,81.3503,79.4066,79.5557,1502700.0],["2013-08-19",79.3094,80.0092,79.0308,79.277,720700.0],["2013-08-20",79.3094,80.6571,79.3094,80.2424,817600.0],["2013-08-21",79.8667,81.3374,78.7393,80.1841,580500.0],["2013-08-22",80.3526,81.5576,79.5297,81.1171,684600.0],["2013-08-23",81.4475,81.8363,80.4368,81.7844,500400.0],["2013-08-26",81.752,82.5231,81.5447,82.1537,692800.0],["2013-08-27",79.912,82.1149,79.912,81.4929,425700.0],["2013-08-28",81.4605,81.5318,80.2554,80.6312,458600.0],["2013-08-29",79.9898,80.7543,79.3613,80.534,408000.0],["2013-08-30",80.7284,81.3244,79.9963,80.2748,547500.0],["2013-09-03",80.845,80.8709,78.6097,79.5103,789500.0],["2013-09-04",79.3483,80.9875,78.9207,80.5599,515900.0],["2013-09-05",80.4822,80.4951,79.1799,80.1129,454600.0],["2013-09-06",80.6765,82.0566,80.5146,81.3698,523900.0],["2013-09-09",81.914,83.0738,81.4864,83.0543,562300.0],["2013-09-10",83.2163,83.4236,82.2574,83.1451,350600.0],["2013-09-11",83.3783,84.227,82.7239,84.1882,446900.0],["2013-09-12",84.0067,84.6222,83.3588,83.8383,583100.0],["2013-09-13",83.4042,84.3177,83.2422,83.7022,428600.0],["2013-09-16",85.3155,85.9375,83.8966,84.24,414300.0],["2013-09-17",83.7994,85.1341,83.5856,83.7152,401500.0],["2013-09-18",83.8577,87.5702,83.469,87.3628,1071700.0],["2013-09-19",87.3823,88.2894,86.7085,87.6674,831100.0],["2013-09-20",87.6091,87.7905,86.1966,86.1966,1055000.0],["2013-09-23",85.8533,86.6567,85.1341,85.3803,681300.0],["2013-09-24",85.4192,85.6394,83.8059,83.9484,621200.0],["2013-09-25",84.0327,85.1471,83.4884,84.8231,651300.0],["2013-09-26",85.313,85.313,84.1307,84.7251,523300.0],["2013-09-27",84.4965,85.2608,83.902,84.4638,505800.0],["2013-09-30",84.1045,85.1693,82.687,83.0202,727900.0],["2013-10-01",83.0201,84.7316,82.8568,83.4121,1004400.0],["2013-10-02",84.2613,84.2613,82.7066,84.1895,905000.0],["2013-10-03",83.6995,84.2482,82.1971,82.478,562100.0],["2013-10-04",82.7393,83.0855,81.3675,81.5961,696000.0],["2013-10-07",80.7795,82.5172,80.773,81.6484,733000.0],["2013-10-08",82.2624,82.2624,80.8383,80.9167,648700.0],["2013-10-09",80.9559,82.184,80.9559,81.4132,431700.0],["2013-10-10",81.9358,83.8824,81.8835,83.8824,533900.0],["2013-10-11",83.4447,84.2743,82.6217,84.2417,512000.0],["2013-10-14",83.595,84.1437,83.2945,84.0131,414700.0],["2013-10-15",83.5558,84.5291,83.386,83.9412,371500.0],["2013-10-16",84.4507,85.8552,83.9543,85.6919,724600.0],["2013-10-17",85.5939,87.1878,85.3522,87.0441,494300.0],["2013-10-18",87.2531,87.3185,86.0185,86.6456,604500.0],["2013-10-21",86.5542,86.8024,85.9401,86.6914,422600.0],["2013-10-22",87.2792,88.2852,86.1818,87.6973,626600.0],["2013-10-23",87.5732,87.8607,86.7698,87.6647,471400.0],["2013-10-24",83.5754,86.3713,82.3473,83.9412,1109400.0],["2013-10-25",83.5493,86.319,83.5493,85.8813,1039500.0],["2013-10-28",86.0773,86.1426,83.6146,84.2809,856900.0],["2013-10-29",84.2156,84.2548,82.4192,83.0071,775700.0],["2013-10-30",82.9613,83.2749,82.0925,82.7458,591800.0],["2013-10-31",82.8699,83.1051,80.8775,81.6876,1402000.0],["2013-11-01",82.2167,82.38,81.2172,82.1187,703900.0],["2013-11-04",82.1579,82.4257,81.8443,82.3147,660500.0],["2013-11-05",81.9423,82.2297,80.8579,81.0017,465600.0],["2013-11-06",81.4001,81.6614,81.1584,81.276,455700.0],["2013-11-07",81.3021,81.3087,80.2308,80.2308,647200.0],["2013-11-08",79.6691,79.7866,78.5651,79.5907,805900.0],["2013-11-11",79.7866,80.4921,79.6233,79.9499,602300.0],["2013-11-12",80.0218,80.0218,78.5716,79.2248,728500.0],["2013-11-13",78.7741,79.6233,78.5781,79.6102,606600.0],["2013-11-14",80.1328,80.8579,79.6495,79.6886,388200.0],["2013-11-15",79.4992,80.0348,78.3299,78.5324,837100.0],["2013-11-18",78.5324,78.8786,77.4088,77.6897,771600.0],["2013-11-19",77.6897,77.9772,76.7883,77.1279,624600.0],["2013-11-20",77.1671,78.1862,76.2918,76.7229,589800.0],["2013-11-21",76.9777,77.5198,76.4355,77.3173,566300.0],["2013-11-22",77.2717,77.6309,76.4616,76.7948,569000.0],["2013-11-25",77.1671,77.6179,75.8541,76.3375,534400.0],["2013-11-26",76.429,76.9385,75.8476,76.6511,1025500.0],["2013-11-27",76.6511,78.3234,76.6249,78.2058,706300.0],["2013-11-29",78.3691,78.3691,77.1541,77.448,462900.0],["2013-12-02",77.1998,77.8465,76.5596,76.8993,684800.0],["2013-12-03",75.7953,78.2842,75.7953,77.448,554000.0],["2013-12-04",76.9254,79.8846,76.9124,78.8721,1612500.0],["2013-12-05",77.853,79.8846,77.7159,78.8002,784000.0],["2013-12-06",78.3756,79.5645,78.3756,79.4992,793200.0],["2013-12-09",79.4992,80.0675,79.2771,79.767,666500.0],["2013-12-10",79.1922,80.1851,79.1007,79.8323,752300.0],["2013-12-11",80.0414,80.0414,78.6696,78.748,1041900.0],["2013-12-12",79.362,79.852,78.1339,78.1731,1277800.0],["2013-12-13",78.5194,79.0681,77.4807,77.8922,827900.0],["2013-12-16",78.049,78.3234,77.6897,77.7616,803900.0],["2013-12-17",77.6113,77.8922,76.8471,77.0365,868200.0],["2013-12-18",77.2782,78.2907,76.0174,78.147,1129400.0],["2013-12-19",78.1666,78.3822,76.5008,77.0888,751800.0],["2013-12-20",77.0626,77.5917,76.847,77.5787,1523800.0],["2013-12-23",78.1143,78.2319,76.9777,77.0757,735200.0],["2013-12-24",77.0822,77.4088,76.8993,77.2586,342500.0],["2013-12-26",77.8465,78.0947,77.1083,77.5591,507400.0],["2013-12-27",77.9348,78.4885,77.4866,78.3831,866800.0],["2013-12-30",78.6203,78.6467,77.948,78.1457,415900.0],["2013-12-31",78.1589,78.5874,77.7437,77.9348,758800.0],["2014-01-02",77.948,78.6138,77.5723,77.9414,901900.0],["2014-01-03",77.6118,79.2927,77.6118,78.9433,737600.0],["2014-01-06",79.4575,80.1365,78.9433,80.1167,1414000.0],["2014-01-07",80.1233,80.5056,79.3191,79.7739,984200.0],["2014-01-08",79.5037,80.532,79.1873,79.9717,889800.0],["2014-01-09",78.7324,80.2485,78.7324,79.6882,624300.0],["2014-01-10",79.9914,80.4858,79.6816,80.2881,638100.0],["2014-01-13",79.9782,80.5451,79.3718,79.6487,651300.0],["2014-01-14",79.886,80.4661,79.675,80.2419,642200.0],["2014-01-15",80.4001,81.0791,80.2946,80.8418,786600.0],["2014-01-16",81.3757,81.4548,80.7165,80.9802,892800.0],["2014-01-17",81.0593,81.2307,80.2024,80.3408,898500.0],["2014-01-21",80.7429,81.0725,80.2419,80.5122,792800.0],["2014-01-22",80.7759,81.1582,80.1496,80.3606,1153700.0],["2014-01-23",79.9057,80.0376,79.4048,79.53,1134900.0],["2014-01-24",78.4292,79.1807,78.4292,78.7851,1204800.0],["2014-01-27",78.3369,79.2466,78.0337,78.0337,973600.0],["2014-01-28",77.7832,78.7852,77.4602,77.4734,1482500.0],["2014-01-29",79.9981,82.2524,77.1636,77.5327,1855400.0],["2014-01-30",75.2519,81.2571,75.2519,80.5254,2720200.0],["2014-01-31",79.9585,81.7712,79.9585,81.4087,1584800.0],["2014-02-03",81.4087,82.0415,81.1516,81.2703,1407900.0],["2014-02-04",81.646,82.4502,81.1318,82.3711,1474400.0],["2014-02-05",82.1536,83.2676,81.8965,83.0698,1428300.0],["2014-02-06",83.1687,83.7817,83.1094,83.7092,864600.0],["2014-02-07",83.9135,84.4607,83.5708,84.2497,901600.0],["2014-02-10",84.553,85.5483,84.1575,85.2517,1070900.0],["2014-02-11",85.0474,86.2668,84.8035,85.4626,1258100.0],["2014-02-12",85.4297,85.6538,84.7903,84.9419,1444000.0],["2014-02-13",84.7375,85.3506,84.5332,84.5991,996900.0],["2014-02-14",84.6387,85.0672,84.5991,85.0276,582700.0],["2014-02-18",84.8628,85.5351,84.7046,85.3638,691800.0],["2014-02-19",85.2847,85.5747,84.4475,84.6057,673300.0],["2014-02-20",84.8826,85.2451,84.23,84.9617,737600.0],["2014-02-21",84.8694,85.4165,84.2563,84.8101,623000.0],["2014-02-24",84.8826,85.8252,84.7178,85.1792,694600.0],["2014-02-25",84.9287,85.5219,84.7837,85.1858,766000.0],["2014-02-26",85.634,85.6538,84.4013,84.6584,694100.0],["2014-02-27",84.7441,84.8628,83.6828,83.9136,723800.0],["2014-02-28",84.1179,85.344,83.7883,85.0144,1131000.0],["2014-03-03",84.8298,85.4033,84.6782,85.0407,689200.0],["2014-03-04",85.8515,86.0229,85.4428,85.9966,531100.0],["2014-03-05",85.7395,85.9504,84.3091,84.9287,745000.0],["2014-03-06",84.9287,85.0012,83.9202,84.2695,823200.0],["2014-03-07",84.2234,84.6519,83.6763,84.52,805000.0],["2014-03-10",84.487,84.6453,83.6763,84.0784,464800.0],["2014-03-11",84.2234,84.9023,83.8608,84.7903,450900.0],["2014-03-12",84.5859,85.1594,84.4343,85.133,633400.0],["2014-03-13",85.344,85.3638,84.1047,85.1264,622600.0],["2014-03-14",85.0671,85.9307,85.0671,85.5286,692900.0],["2014-03-17",85.6934,86.0757,85.1858,85.7593,682600.0],["2014-03-18",85.6736,85.9306,85.2978,85.7461,795300.0],["2014-03-19",85.7988,86.2405,84.197,85.0606,1723000.0],["2014-03-20",84.7112,85.3506,84.408,84.843,1300300.0],["2014-03-21",85.6736,86.0889,84.81,85.5879,1273800.0],["2014-03-24",85.8384,85.957,84.9155,85.4495,734500.0],["2014-03-25",85.9109,86.8799,85.4692,86.7283,617400.0],["2014-03-26",86.7019,86.7019,85.4956,85.7263,930200.0],["2014-03-27",85.6332,86.3981,85.3938,86.1586,897700.0],["2014-03-28",86.5843,87.1031,86.2983,86.5511,854200.0],["2014-03-31",86.8237,87.9079,86.0655,87.3425,1184800.0],["2014-04-01",87.3425,87.429,86.4912,87.3093,770600.0],["2014-04-02",87.163,87.9744,86.7772,87.6618,727800.0],["2014-04-03",91.5793,91.5793,87.4889,87.848,1130600.0],["2014-04-04",88.3735,89.1916,87.715,88.7459,1160000.0],["2014-04-07",88.7259,89.7502,88.6661,88.8257,838000.0],["2014-04-08",88.7127,89.1184,88.3402,89.0053,720100.0],["2014-04-09",88.9521,89.3644,88.4798,88.6794,662000.0],["2014-04-10",88.7725,89.4443,87.9744,88.3402,868000.0],["2014-04-11",88.0675,88.6661,87.6019,87.9611,999700.0],["2014-04-14",88.4266,88.9055,87.9611,88.6262,578500.0],["2014-04-15",88.5597,89.584,88.1606,89.4909,942900.0],["2014-04-16",89.6771,89.9498,89.2647,89.9231,946500.0],["2014-04-17",89.5441,89.717,88.4333,88.8856,1200900.0],["2014-04-21",88.8324,89.4576,88.6461,89.2913,853000.0],["2014-04-22",89.2448,89.5973,88.307,89.5042,565600.0],["2014-04-23",88.992,89.7303,88.4799,88.6927,1112500.0],["2014-04-24",88.0874,89.8034,87.8413,89.0851,957100.0],["2014-04-25",89.1516,90.0894,89.0652,90.0096,722100.0],["2014-04-28",90.309,91.2534,90.309,91.014,901500.0],["2014-04-29",91.1204,91.2734,90.3622,90.8144,564800.0],["2014-04-30",90.8144,91.1869,90.0894,90.8211,591000.0],["2014-05-01",90.9607,91.1071,89.7902,90.7014,720600.0],["2014-05-02",90.3688,91.2002,90.0495,91.1669,835200.0],["2014-05-05",90.8676,91.985,90.6348,91.9451,491400.0],["2014-05-06",91.2933,91.8653,91.1536,91.4662,529900.0],["2014-05-07",91.9784,92.9295,91.413,92.5238,1047300.0],["2014-05-08",92.5038,93.1157,92.1979,92.8829,679800.0],["2014-05-09",92.8031,93.1091,92.1114,92.6701,602800.0],["2014-05-12",92.7167,93.5414,92.6302,93.4084,566900.0],["2014-05-13",93.0891,93.9737,92.3442,92.5437,584000.0],["2014-05-14",92.7166,93.0093,92.2045,92.5038,413600.0],["2014-05-15",92.5969,93.4084,92.3309,93.2687,1192100.0],["2014-05-16",93.1423,93.5813,92.7632,93.5347,742800.0],["2014-05-19",93.3817,93.7808,92.9162,93.6877,763300.0],["2014-05-20",93.3086,93.8074,92.8896,93.3485,753500.0],["2014-05-21",93.4017,93.9138,92.6568,93.0026,650700.0],["2014-05-22",92.9095,93.3685,92.4972,92.69,604300.0],["2014-05-23",92.8895,93.2021,92.7499,93.1556,477700.0],["2014-05-27",93.2953,93.7808,93.2221,93.5281,738200.0],["2014-05-28",93.5281,93.6677,92.8164,93.2953,846000.0],["2014-05-29",93.4084,93.548,92.7964,93.3551,606700.0],["2014-05-30",93.4549,94.4127,93.0159,94.3395,1669500.0],["2014-06-02",94.273,94.7319,94.2331,94.3461,1003700.0],["2014-06-03",94.12,94.8317,94.0601,94.692,498300.0],["2014-06-04",94.4459,95.0512,94.3528,94.8716,581500.0],["2014-06-05",94.9647,96.1154,94.579,96.0489,670800.0],["2014-06-06",96.0023,96.0488,94.4858,94.8184,746200.0],["2014-06-09",94.8649,95.2972,92.69,93.0625,1266800.0],["2014-06-10",92.7898,93.2687,92.3109,92.5104,867600.0],["2014-06-11",92.5105,92.7499,91.9584,92.4173,624900.0],["2014-06-12",92.3907,92.8962,91.832,92.6435,731400.0],["2014-06-13",92.8896,93.3019,92.1313,93.129,569600.0],["2014-06-16",92.9294,93.3019,92.4173,92.5503,561300.0],["2014-06-17",92.5104,93.3152,92.1247,93.282,1174900.0],["2014-06-18",92.9494,93.8074,92.3309,93.6145,637800.0],["2014-06-19",93.568,94.0535,93.415,94.0469,703400.0],["2014-06-20",94.4326,94.4459,93.4083,93.9803,1671900.0],["2014-06-23",93.9671,94.6787,93.7476,94.2597,680800.0],["2014-06-24",93.967,94.7718,93.967,94.7585,550900.0],["2014-06-25",94.4592,95.0778,94.4592,95.0046,571300.0],["2014-06-26",94.904,95.2259,94.5017,94.7967,363600.0],["2014-06-27",94.6224,95.4942,94.495,95.4539,453100.0],["2014-06-30",95.5947,95.9233,94.4816,95.3466,624700.0],["2014-07-01",95.3131,95.8562,94.7833,95.4874,744800.0],["2014-07-02",95.5143,95.6216,94.7431,95.588,363100.0],["2014-07-03",95.4271,95.6551,94.495,95.2393,304400.0],["2014-07-07",95.0918,95.8428,95.0851,95.6752,519500.0],["2014-07-08",95.4874,96.5603,95.4539,96.1982,404600.0],["2014-07-09",96.4933,96.5603,95.4807,96.2317,476000.0],["2014-07-10",95.7825,97.1102,95.6752,96.4262,624000.0],["2014-07-11",96.2116,96.7615,95.93,96.4664,530800.0],["2014-07-14",96.6408,97.4455,96.3122,97.4119,494400.0],["2014-07-15",97.4522,98.1294,97.2309,97.935,709300.0],["2014-07-16",98.0691,98.4714,97.5863,98.3574,485600.0],["2014-07-17",97.9081,98.525,97.5729,97.9819,564400.0],["2014-07-18",98.183,98.9408,97.7606,98.7865,663400.0],["2014-07-21",98.6525,98.686,98.0825,98.0825,457800.0],["2014-07-22",98.23,98.7732,98.0691,98.1495,671300.0],["2014-07-23",98.1562,98.3574,97.3247,97.3247,1216900.0],["2014-07-24",100.5836,101.2542,98.1696,100.0136,1495300.0],["2014-07-25",99.826,99.8863,98.9543,99.2292,594800.0],["2014-07-28",99.3096,101.167,99.3096,100.7177,682300.0],["2014-07-29",100.3087,100.8854,99.6918,100.3423,668100.0],["2014-07-30",100.3422,101.5224,100.3422,101.2408,844600.0],["2014-07-31",100.7982,101.1603,99.2828,99.2962,978200.0],["2014-08-01",99.3834,100.4295,99.1822,99.6985,898100.0],["2014-08-04",99.6449,101.0665,98.9274,100.7915,535300.0],["2014-08-05",100.1746,100.7982,99.437,99.7991,610100.0],["2014-08-06",100.0539,100.3154,99.3498,100.1679,566400.0],["2014-08-07",100.2819,100.6239,99.551,99.9601,570800.0],["2014-08-08",100.2953,100.4764,99.551,100.4495,508100.0],["2014-08-11",100.4495,101.4285,100.2349,100.9457,507200.0],["2014-08-12",100.6641,101.3414,100.6239,100.8787,576300.0],["2014-08-13",100.8519,102.5618,100.8519,102.2265,582200.0],["2014-08-14",102.1058,102.4746,101.167,101.5828,529400.0],["2014-08-15",101.5426,101.7907,100.6574,101.2274,1613000.0],["2014-08-18",101.8041,102.8166,101.6297,102.7831,609100.0],["2014-08-19",103.0312,103.5274,102.3204,103.2994,550100.0],["2014-08-20",103.0044,104.3522,102.535,103.9499,968000.0],["2014-08-21",103.9298,104.7143,103.856,104.2248,757800.0],["2014-08-22",103.9834,104.151,102.3472,103.0178,904200.0],["2014-08-25",103.4872,103.6012,102.4076,102.7362,712100.0],["2014-08-26",102.7295,102.9843,102.4277,102.6959,503300.0],["2014-08-27",102.8502,103.2726,102.3338,102.7294,618600.0],["2014-08-28",102.2063,103.0982,101.8778,102.3606,517500.0],["2014-08-29",102.5953,103.5945,102.3472,103.3329,747200.0],["2014-09-02",103.5006,103.5945,102.6892,103.3665,510900.0],["2014-09-03",103.4,103.628,102.7898,103.4738,758100.0],["2014-09-04",103.3397,104.3857,103.0916,103.5945,535100.0],["2014-09-05",103.7152,104.5802,103.3062,104.5132,712600.0],["2014-09-08",104.7076,105.3849,104.6942,105.0362,787000.0],["2014-09-09",104.7679,104.9222,104.151,104.493,433300.0],["2014-09-10",102.2601,102.5953,99.7723,99.8997,2372300.0],["2014-09-11",99.9064,100.6976,99.5309,100.235,1332500.0],["2014-09-12",100.1076,100.1076,96.6274,97.2108,1124900.0],["2014-09-15",97.0297,98.0489,96.1311,96.6274,946000.0],["2014-09-16",96.8352,97.7941,96.8218,97.5058,943000.0],["2014-09-17",97.8411,98.3977,97.2711,97.4656,994000.0],["2014-09-18",97.5393,97.9819,96.4396,96.728,1678900.0],["2014-09-19",97.1906,97.707,96.6073,97.2309,2732200.0],["2014-09-22",97.0364,97.4388,96.7078,97.2309,1253300.0],["2014-09-23",97.2577,98.0221,96.7883,96.8084,917900.0],["2014-09-24",96.7145,97.546,95.1857,95.2527,1409700.0],["2014-09-25",95.3332,95.6081,94.2804,94.5084,1068700.0],["2014-09-26",95.2792,95.6172,94.1636,95.3536,995700.0],["2014-09-29",94.9208,95.3198,94.2515,95.2859,747400.0],["2014-09-30",95.2859,95.7389,94.4205,95.313,1382600.0],["2014-10-01",95.4212,96.4286,95.3333,95.7322,1555700.0],["2014-10-02",95.4347,96.4218,95.4347,95.9553,1085600.0],["2014-10-03",96.2663,96.7734,95.7051,96.4759,856900.0],["2014-10-06",96.5368,97.2602,96.1176,96.6247,606900.0],["2014-10-07",96.5165,97.2535,96.1176,96.1649,583400.0],["2014-10-08",96.2528,98.3015,96.2528,98.2879,902200.0],["2014-10-09",98.4434,99.7822,98.1933,98.653,1000200.0],["2014-10-10",98.8829,99.9309,98.8694,98.8829,990600.0],["2014-10-13",98.8423,100.1675,98.8423,99.5658,1306600.0],["2014-10-14",99.9715,101.7429,99.6199,101.4589,1164300.0],["2014-10-15",100.7422,102.0404,100.4988,101.2223,1303300.0],["2014-10-16",100.3569,101.2629,99.39,100.4245,780500.0],["2014-10-17",100.8302,100.9992,99.6131,100.9924,1045700.0],["2014-10-20",100.8234,101.7159,100.6679,101.655,836500.0],["2014-10-21",102.0337,102.0337,100.9248,101.8781,971000.0],["2014-10-22",102.2432,102.6895,101.6821,102.2906,704900.0],["2014-10-23",102.703,102.987,102.1215,102.4934,903300.0],["2014-10-24",102.6219,103.1019,101.6212,102.25,819200.0],["2014-10-27",102.3717,103.156,102.1892,103.0817,893500.0],["2014-10-28",101.5198,103.0343,101.4184,102.4731,985900.0],["2014-10-29",102.4934,103.325,102.25,103.0411,850300.0],["2014-10-30",102.5813,103.8727,102.3514,103.8254,541000.0],["2014-10-31",104.4609,105.3737,103.8254,105.3669,1073200.0],["2014-11-03",105.5697,106.9693,105.4075,106.9152,939300.0],["2014-11-04",107.2804,108.0106,106.2594,107.9159,805000.0],["2014-11-05",107.8348,107.8348,106.2594,106.9017,855400.0],["2014-11-06",107.0438,107.5103,106.0769,106.2865,620400.0],["2014-11-07",106.0025,107.0032,105.4954,106.3541,917400.0],["2014-11-10",106.2527,107.5643,106.1174,107.5238,585300.0],["2014-11-11",107.3209,107.348,106.3743,106.9761,387300.0],["2014-11-12",106.8815,107.0505,105.7456,106.1039,594400.0],["2014-11-13",106.469,107.26,105.8807,107.0639,484900.0],["2014-11-14",107.0708,107.2601,105.7591,105.9822,528800.0],["2014-11-17",106.0228,107.0708,105.7726,106.9356,452400.0],["2014-11-18",106.7057,107.2195,106.131,106.9964,521800.0],["2014-11-19",106.6583,107.206,105.9484,106.0634,408400.0],["2014-11-20",105.989,106.2865,105.5428,106.2865,349900.0],["2014-11-21",106.584,106.9355,106.158,106.442,849600.0],["2014-11-24",106.9896,107.1181,106.3676,106.5907,703600.0],["2014-11-25",106.4826,106.8341,106.1377,106.2392,1159800.0],["2014-11-26",106.7327,108.7069,106.7327,108.4568,862900.0],["2014-11-28",108.7881,109.9037,108.3824,108.7137,455600.0],["2014-12-01",108.734,110.5934,108.396,109.3425,702200.0],["2014-12-02",109.1533,109.8497,108.7003,109.6401,546400.0],["2014-12-03",109.6468,109.6806,108.5177,109.2479,530900.0],["2014-12-04",109.4777,109.6806,108.9504,109.5454,600300.0],["2014-12-05",108.991,109.0383,107.7063,108.5988,889300.0],["2014-12-08",108.8558,110.5258,108.8558,110.1674,694800.0],["2014-12-09",109.471,111.1884,109.329,110.3364,456500.0],["2014-12-10",110.1201,111.6684,110.1201,111.3168,640300.0],["2014-12-11",111.5602,111.7563,110.661,111.0937,686000.0],["2014-12-12",110.7962,112.2363,110.0998,110.1809,751000.0],["2014-12-15",110.3297,111.1681,108.9639,109.5184,749400.0],["2014-12-16",109.64,110.1201,107.9362,108.9166,1089500.0],["2014-12-17",109.5995,112.1552,109.4913,111.4926,918100.0],["2014-12-18",112.0673,112.6555,111.5535,112.162,942900.0],["2014-12-19",112.642,112.6894,111.54,111.9659,1650100.0],["2014-12-22",112.4324,114.4811,112.4257,114.3999,750300.0],["2014-12-23",114.6907,115.0355,113.1559,113.7374,1012500.0],["2014-12-24",113.5277,113.9875,112.5541,112.8786,292500.0],["2014-12-26",113.1153,113.4466,112.7502,113.21,394900.0],["2014-12-29",113.1827,114.0814,112.6517,113.9997,605600.0],["2014-12-30",113.6661,114.3197,112.924,113.1282,548700.0],["2014-12-31",113.5368,114.1155,111.113,111.2423,552200.0],["2015-01-02",111.6985,113.3393,111.5283,112.89,565800.0],["2015-01-05",112.7878,113.6865,112.427,113.6525,1130700.0],["2015-01-06",114.0883,115.6269,113.6661,115.198,983500.0],["2015-01-07",116.0014,116.7707,115.0618,116.5324,815700.0],["2015-01-08",116.5324,117.8669,116.0218,117.615,785400.0],["2015-01-09",117.8737,118.7656,116.6618,117.9758,603300.0],["2015-01-12",119.1401,119.5894,118.4388,118.9971,736800.0],["2015-01-13",119.2762,119.8549,118.2618,118.8745,626900.0],["2015-01-14",118.8065,120.4269,118.1733,120.4064,677100.0],["2015-01-15",120.5494,121.1145,120.1613,120.849,603900.0],["2015-01-16",121.0941,122.1902,120.1613,121.9247,634000.0],["2015-01-20",122.694,123.0072,119.3034,119.5349,938600.0],["2015-01-21",119.6643,120.6583,118.7656,120.4677,614700.0],["2015-01-22",120.6447,122.2515,120.2022,121.843,670200.0],["2015-01-23",122.1358,122.4354,121.4209,121.8022,559800.0],["2015-01-26",121.6251,122.7757,121.2575,122.7349,530000.0],["2015-01-27",122.5783,123.4498,121.8225,122.1834,626000.0],["2015-01-28",122.483,123.157,120.6107,120.883,1655000.0],["2015-01-29",120.4064,121.7272,118.6975,119.0788,1107200.0],["2015-01-30",118.466,119.7528,117.5742,117.7784,1172800.0],["2015-02-02",117.6967,117.7171,115.5112,117.5469,1034900.0],["2015-02-03",117.7852,118.3367,116.1784,118.2482,786100.0],["2015-02-04",118.1937,118.7179,117.0567,118.0167,687700.0],["2015-02-05",118.3298,119.4532,117.9009,119.1469,767200.0],["2015-02-06",118.8405,119.1469,114.6601,115.1708,1088200.0],["2015-02-09",115.2252,116.0014,114.4899,114.6806,1074700.0],["2015-02-10",115.1844,115.9606,113.9793,115.7971,1911100.0],["2015-02-11",116.1035,117.2405,115.1708,116.0422,887400.0],["2015-02-12",116.3827,118.078,115.7291,118.0507,853900.0],["2015-02-13",117.7239,117.8669,115.7154,116.3009,586800.0],["2015-02-17",115.981,117.2474,115.7291,116.2465,637300.0],["2015-02-18",116.2533,118.0371,115.3206,117.9214,881700.0],["2015-02-19",117.9214,117.9214,114.9052,115.0823,1113800.0],["2015-02-20",114.9257,116.4916,114.4695,116.4235,867700.0],["2015-02-23",116.9001,118.0984,116.4712,118.0984,791300.0],["2015-02-24",117.5469,117.5945,114.4286,114.9937,1102300.0],["2015-02-25",114.9325,116.2737,114.2993,114.3674,695500.0],["2015-02-26",114.3946,114.4967,112.9853,113.1759,772800.0],["2015-02-27",113.4346,114.6125,112.7946,114.6125,1067800.0],["2015-03-02",114.667,116.689,114.6329,115.5112,671300.0],["2015-03-03",114.8235,115.3955,113.9044,114.9393,471200.0],["2015-03-04",114.7554,115.4227,114.0133,114.4763,988800.0],["2015-03-05",114.8644,116.6482,114.7623,115.695,696400.0],["2015-03-06",114.2857,114.2857,111.5487,112.0934,1311600.0],["2015-03-09",112.781,113.6253,112.6993,113.3393,988900.0],["2015-03-10",113.3257,114.4831,113.2304,113.5912,864900.0],["2015-03-11",113.4483,114.7555,113.3461,113.8976,814500.0],["2015-03-12",114.4559,116.8389,114.4559,116.5733,949600.0],["2015-03-13",116.7912,117.3427,115.9401,116.2056,707800.0],["2015-03-16",116.832,118.5409,116.6482,118.2073,1051400.0],["2015-03-17",117.8465,118.575,117.3359,117.6899,452400.0],["2015-03-18",117.7852,119.9503,116.9205,119.5962,1126900.0],["2015-03-19",119.1469,120.4133,118.0848,119.0039,952100.0],["2015-03-20",119.5282,122.6056,119.5282,122.4354,1304200.0],["2015-03-23",122.66,123.5996,121.8702,123.1502,1442900.0],["2015-03-24",123.2047,123.7017,122.0609,122.7485,901800.0],["2015-03-25",122.7485,123.5519,120.3247,120.4269,933200.0],["2015-03-26",120.3588,120.9783,119.1877,119.8005,642000.0],["2015-03-27",119.6771,120.5274,118.7788,119.3959,582700.0],["2015-03-30",119.9308,120.9799,119.4233,120.7879,522000.0],["2015-03-31",120.3559,121.1444,119.3753,119.485,1171100.0],["2015-04-01",119.5879,119.9925,118.3056,118.5662,606400.0],["2015-04-02",118.813,120.3216,118.4222,119.821,655600.0],["2015-04-06",119.9857,120.9799,119.6908,120.5548,531300.0],["2015-04-07",120.2393,120.4588,118.3056,118.3468,732700.0],["2015-04-08",118.7788,119.4919,118.5182,119.2313,587000.0],["2015-04-09",118.813,118.9227,115.5559,116.0428,865700.0],["2015-04-10",116.6325,117.4759,115.3434,115.4119,658100.0],["2015-04-13",115.4119,116.0633,115.0073,115.0073,481500.0],["2015-04-14",115.2748,116.8519,115.2748,116.2485,419800.0],["2015-04-15",115.9536,116.3513,114.8291,115.1993,693900.0],["2015-04-16",114.8222,116.5433,114.4931,115.9125,420300.0],["2015-04-17",115.5422,116.2211,114.6851,115.4119,694100.0],["2015-04-20",115.4462,116.1251,114.9457,115.3708,408600.0],["2015-04-21",115.6313,116.4679,115.6313,115.9193,494900.0],["2015-04-22",115.7822,117.4965,115.4462,117.0096,425700.0],["2015-04-23",117.0028,117.8119,116.7011,117.4142,391400.0],["2015-04-24",117.3662,118.3056,117.1879,117.4416,397200.0],["2015-04-27",117.8736,118.7102,117.5102,117.6336,873200.0],["2015-04-28",117.5857,118.4634,116.0565,117.3868,873000.0],["2015-04-29",116.3788,117.3457,114.0474,115.028,953100.0],["2015-04-30",114.4588,115.4737,112.0725,112.6897,1274400.0],["2015-05-01",113.4302,115.5148,113.2039,114.9456,760100.0],["2015-05-04",115.6519,116.9891,115.3845,115.8577,840300.0],["2015-05-05",115.4805,115.5285,112.0108,112.2508,760000.0],["2015-05-06",112.3262,113.2725,111.6199,112.0656,836200.0],["2015-05-07",112.2714,114.7537,112.2714,113.8142,687500.0],["2015-05-08",115.9125,116.8451,115.1788,115.5491,598900.0],["2015-05-11",114.9594,115.5971,112.6691,112.8474,508500.0],["2015-05-12",112.1342,114.2942,111.3731,113.3137,699500.0],["2015-05-13",113.6291,114.925,112.0862,112.5182,739500.0],["2015-05-14",112.9708,114.7057,112.5251,114.6439,512500.0],["2015-05-15",115.0554,116.0565,114.6714,115.5079,567500.0],["2015-05-18",115.0965,115.9056,114.6988,115.0896,731400.0],["2015-05-19",114.7057,115.6108,114.1297,114.9388,317000.0],["2015-05-20",115.213,115.6245,114.493,114.829,559600.0],["2015-05-21",114.8291,115.1651,113.3068,113.5536,575600.0],["2015-05-22",113.6428,114.6919,112.9434,113.9925,392800.0],["2015-05-26",113.7868,113.8828,112.5525,113.0257,615000.0],["2015-05-27",113.5194,115.1239,113.2245,114.8154,449000.0],["2015-05-28",114.8085,115.3296,114.5342,115.0485,436100.0],["2015-05-29",115.2611,115.6999,113.4988,114.1708,1556100.0],["2015-06-01",114.3765,115.6314,113.7936,115.3982,673700.0],["2015-06-02",114.9319,115.1171,113.1628,113.3822,482500.0],["2015-06-03",113.3136,113.3616,110.3377,110.6737,728000.0],["2015-06-04",109.3434,111.1468,109.3434,110.4062,525200.0],["2015-06-05",109.4942,111.4074,108.8359,110.4337,864000.0],["2015-06-08",110.5365,111.0783,109.7617,110.3651,989500.0],["2015-06-09",110.2485,111.0028,109.5902,110.1594,677300.0],["2015-06-10",109.9811,111.5857,109.2954,110.6325,503600.0],["2015-06-11",111.2839,112.0999,111.2634,111.7434,729600.0],["2015-06-12",111.7228,112.0862,111.1331,111.4554,413000.0],["2015-06-15",111.3251,111.6817,110.5365,111.6063,1099200.0],["2015-06-16",111.8668,113.3753,110.6531,112.8062,605800.0],["2015-06-17",112.8405,114.4313,111.9765,114.253,700400.0],["2015-06-18",114.5822,116.4405,114.4794,115.3982,748800.0],["2015-06-19",115.0211,115.2131,113.732,113.732,881900.0],["2015-06-22",114.1091,114.3971,113.0531,113.0806,1048600.0],["2015-06-23",112.8337,112.9982,111.5651,111.5651,691300.0],["2015-06-24",111.7571,112.4565,111.1811,111.3046,467700.0],["2015-06-25",111.4965,112.34,110.612,110.7422,535300.0],["2015-06-26",111.1845,112.0414,110.4105,111.8963,738400.0],["2015-06-29",116.8719,116.8719,109.9337,109.9337,721100.0],["2015-06-30",110.9703,111.302,109.8784,110.4796,628900.0],["2015-07-01",110.991,112.6081,109.8577,112.6081,775400.0],["2015-07-02",113.5756,114.6605,112.615,113.3199,561400.0],["2015-07-06",112.8016,114.1699,112.7394,113.9902,526900.0],["2015-07-07",114.5016,116.3536,113.852,115.704,640300.0],["2015-07-08",115.1857,115.9459,114.4947,115.165,566900.0],["2015-07-09",115.9252,117.9707,114.7158,115.1857,532000.0],["2015-07-10",115.4138,116.5541,114.8955,115.6143,635400.0],["2015-07-13",116.6439,117.1691,114.937,115.6557,708600.0],["2015-07-14",115.9459,116.6301,114.3565,116.2293,667800.0],["2015-07-15",116.2293,117.0171,115.5451,116.5264,421800.0],["2015-07-16",116.7959,117.7219,116.5955,117.3695,401500.0],["2015-07-17",117.0309,117.4801,116.4642,116.9341,455600.0],["2015-07-20",116.3813,117.4386,116.1463,117.0654,535900.0],["2015-07-21",117.4939,118.5166,116.3398,116.5195,587200.0],["2015-07-22",116.6784,118.0606,116.5679,117.5008,459900.0],["2015-07-23",117.2382,117.5077,115.6142,116.4919,455700.0],["2015-07-24",116.2362,117.335,115.711,116.9756,437700.0],["2015-07-27",117.1138,118.2748,116.3467,116.5195,573000.0],["2015-07-28",117.1553,118.9659,116.5333,117.4041,767500.0],["2015-07-29",117.5699,118.2126,116.4228,117.9086,820900.0],["2015-07-30",117.639,118.7378,117.0516,118.3301,605000.0],["2015-07-31",119.415,120.348,118.9866,119.0972,733300.0],["2015-08-03",119.1662,120.4585,118.8898,120.2236,636700.0],["2015-08-04",119.9748,120.7833,119.0764,119.3114,514800.0],["2015-08-05",119.5809,119.9471,118.5236,119.1248,467300.0],["2015-08-06",118.9521,119.6017,117.6874,119.3944,510300.0],["2015-08-07",119.3459,120.1406,118.2955,120.1406,476600.0],["2015-08-10",120.5138,120.8524,119.6915,120.0785,660900.0],["2015-08-11",119.7951,121.9098,119.7398,121.0874,795700.0],["2015-08-12",120.7418,121.578,119.954,121.4191,734500.0],["2015-08-13",120.9423,122.3866,120.5484,121.6818,600300.0],["2015-08-14",121.7024,122.6215,120.6036,122.4004,811100.0],["2015-08-17",122.4074,123.4163,121.8061,123.4163,778500.0],["2015-08-18",123.3403,124.5566,123.3403,124.1834,638700.0],["2015-08-19",123.3126,123.9899,122.6285,123.1053,584100.0],["2015-08-20",123.2505,124.3907,122.1102,122.5939,684100.0],["2015-08-21",122.2553,122.8427,119.8573,119.8573,872500.0],["2015-08-24",119.1524,119.1732,114.1975,114.4049,1307200.0],["2015-08-25",116.6716,116.6854,112.1659,112.2833,1102500.0],["2015-08-26",114.8126,115.4898,112.9675,115.0545,979500.0],["2015-08-27",115.9183,117.5976,114.9854,116.5403,898800.0],["2015-08-28",116.554,116.9549,115.5796,116.5886,522100.0],["2015-08-31",116.5126,117.8256,114.011,114.0663,1746500.0],["2015-09-01",112.7186,113.3682,110.9219,111.8272,739600.0],["2015-09-02",113.0296,113.6585,111.7788,112.7325,740500.0],["2015-09-03",113.0573,113.7069,112.3386,112.7325,449200.0],["2015-09-04",111.5508,112.2626,110.0858,110.9358,604500.0],["2015-09-08",112.2073,113.2715,111.4333,112.4837,678000.0],["2015-09-09",113.2784,114.9577,111.2122,111.3504,833200.0],["2015-09-10",111.2398,113.0988,111.2329,111.8548,905800.0],["2015-09-11",111.841,114.5569,111.841,114.5569,1249700.0],["2015-09-14",115.0614,115.4277,113.548,113.9212,847000.0],["2015-09-15",114.1353,115.8975,113.5133,115.4345,486900.0],["2015-09-16",115.3309,117.0447,115.3309,116.4988,527000.0],["2015-09-17",116.3881,119.6292,115.6072,117.3764,894300.0],["2015-09-18",116.6923,119.8435,116.2016,118.0536,1119000.0],["2015-09-21",118.0398,119.8159,118.0329,119.0833,426700.0],["2015-09-22",118.6687,118.9727,117.3695,117.8394,591200.0],["2015-09-23",117.798,118.8346,117.3419,118.4545,533300.0],["2015-09-24",118.0605,118.6756,116.0703,117.0239,788400.0],["2015-09-25",118.3992,119.0972,115.863,117.9293,557500.0],["2015-09-28",117.8109,118.8134,115.6876,116.4256,927600.0],["2015-09-29",116.7179,120.5816,116.3142,120.3031,1233700.0],["2015-09-30",121.3474,121.7233,120.3031,121.7024,1099400.0],["2015-10-01",122.2455,122.5936,120.2475,122.0018,1064900.0],["2015-10-02",121.6885,123.5264,120.5607,122.3847,598400.0],["2015-10-05",122.6214,123.6169,122.1549,123.2479,640600.0],["2015-10-06",122.9416,123.6378,121.5006,122.2246,842300.0],["2015-10-07",122.2106,123.0669,121.3892,123.0669,785600.0],["2015-10-08",123.06,124.3131,121.8695,124.0764,689200.0],["2015-10-09",123.8327,124.6263,123.1992,124.5706,558000.0],["2015-10-12",124.8769,125.9699,124.0345,125.4408,609600.0],["2015-10-13",125.0022,126.1857,124.4035,125.1206,771200.0],["2015-10-14",125.5243,125.6496,123.3662,123.7282,564600.0],["2015-10-15",124.0206,125.8445,123.8466,125.8445,513400.0],["2015-10-16",126.5895,128.121,125.3155,127.6894,929100.0],["2015-10-19",127.5641,129.0887,127.23,128.9704,639500.0],["2015-10-20",128.6988,129.8614,127.8077,128.5735,593400.0],["2015-10-21",129.1235,129.4367,128.0932,128.2533,662000.0],["2015-10-22",128.9356,129.3532,127.7521,128.6432,820700.0],["2015-10-23",128.2046,130.1051,126.1649,127.2926,665400.0],["2015-10-26",127.8565,129.0956,126.0325,126.7009,822800.0],["2015-10-27",124.6124,126.5965,123.4916,124.5497,1185300.0],["2015-10-28",125.0162,125.5452,121.4588,123.2618,968400.0],["2015-10-29",122.8442,124.0415,122.0366,123.8814,822200.0],["2015-10-30",124.1111,124.2712,121.2987,121.7094,891100.0],["2015-11-02",121.7094,125.4826,121.5145,125.4129,974400.0],["2015-11-03",124.7098,125.5731,122.8928,123.7143,659000.0],["2015-11-04",124.1112,124.5289,123.0182,123.9859,663600.0],["2015-11-05",123.6099,124.6054,122.6283,123.5125,518600.0],["2015-11-06",124.2991,124.2991,119.2659,120.4006,656300.0],["2015-11-09",120.0734,120.3449,117.5324,118.4931,788900.0],["2015-11-10",117.797,121.2708,117.7691,120.0804,722600.0],["2015-11-11",120.2057,121.8208,119.9412,121.0898,391400.0],["2015-11-12",120.9854,122.4125,119.9272,121.0063,703100.0],["2015-11-13",121.5632,121.8974,120.0317,120.1849,496000.0],["2015-11-16",120.1917,121.6049,117.6647,121.4239,700400.0],["2015-11-17",121.1386,122.9625,120.6513,121.9391,556600.0],["2015-11-18",122.2942,123.0252,120.9854,122.8024,581300.0],["2015-11-19",122.8024,124.1112,122.2246,123.4985,410500.0],["2015-11-20",123.8814,125.5382,123.7073,125.3224,509600.0],["2015-11-23",125.4408,126.4781,125.1067,126.3528,552100.0],["2015-11-24",125.4756,125.9003,123.7839,124.9256,1004100.0],["2015-11-25",125.1276,126.854,124.3409,126.0326,577500.0],["2015-11-27",125.8655,127.6755,125.2111,126.9445,536800.0],["2015-11-30",127.2508,128.7963,126.1091,126.5547,2307600.0],["2015-12-01",127.1534,128.7128,126.7705,128.7128,865800.0],["2015-12-02",128.4204,129.0121,125.7332,125.9073,826500.0],["2015-12-03",125.3086,127.1534,122.0784,122.6701,1099800.0],["2015-12-04",123.4985,126.861,123.046,126.7774,804200.0],["2015-12-07",125.5104,127.3134,124.0415,124.6332,811200.0],["2015-12-08",124.4871,125.2668,124.0137,124.863,954600.0],["2015-12-09",123.9998,125.1763,122.6562,123.3036,774000.0],["2015-12-10",123.6865,123.7839,120.9784,120.9784,1054100.0],["2015-12-11",120.8601,122.2246,120.0456,121.7721,1227700.0],["2015-12-14",121.598,122.5796,119.5304,121.3544,1026500.0],["2015-12-15",122.4543,124.2782,122.0157,123.1296,744800.0],["2015-12-16",123.6865,126.3041,123.1992,125.949,910300.0],["2015-12-17",126.0186,126.5129,123.784,124.5985,696200.0],["2015-12-18",124.0207,125.2389,123.3732,124.0624,3487700.0],["2015-12-21",124.9047,126.0395,124.494,125.2737,552600.0],["2015-12-22",125.8028,127.3901,125.768,125.8794,626100.0],["2015-12-23",126.0952,127.5084,125.949,127.4457,528100.0],["2015-12-24",127.2299,127.8286,126.2762,127.209,489300.0],["2015-12-28",126.7705,128.1489,126.5338,128.0236,509700.0],["2015-12-29",128.9277,130.0702,128.1637,130.0492,553900.0],["2015-12-30",129.839,130.638,129.6637,129.895,441200.0],["2015-12-31",129.9301,130.5889,128.8927,129.0609,492500.0],["2016-01-04",127.8133,128.0586,125.6404,126.6708,807000.0],["2016-01-05",127.1684,129.7548,126.7058,129.5866,904300.0],["2016-01-06",128.4301,129.124,127.8483,128.6194,822600.0],["2016-01-07",127.1825,129.2923,126.7759,128.0306,894900.0],["2016-01-08",128.36,129.2502,125.7035,125.7596,799200.0],["2016-01-11",125.9278,127.4068,125.5914,126.5446,836900.0],["2016-01-12",126.9372,126.9372,125.1919,125.8227,927600.0],["2016-01-13",125.8717,127.617,124.0283,124.0633,819000.0],["2016-01-14",124.561,125.6684,123.2222,123.4886,876200.0],["2016-01-15",122.269,125.4652,120.1942,123.1521,1019000.0],["2016-01-19",124.0844,125.5563,123.005,125.0096,1134800.0],["2016-01-20",124.7643,124.9395,118.6592,120.2223,1135100.0],["2016-01-21",121.0214,121.7293,119.3952,120.0681,827700.0],["2016-01-22",121.3718,122.5564,120.6709,122.1919,693900.0],["2016-01-25",122.5774,124.3998,121.4769,122.1498,850200.0],["2016-01-26",122.4722,125.1147,122.4722,124.7643,881900.0],["2016-01-27",124.4559,124.7853,122.3181,123.0751,625300.0],["2016-01-28",122.7667,123.4045,119.1709,119.6756,1013900.0],["2016-01-29",120.8812,121.6732,116.4934,120.2013,1897200.0],["2016-02-01",119.7667,121.8344,119.1709,120.5377,829900.0],["2016-02-02",120.8601,121.5891,117.9093,118.0494,953100.0],["2016-02-03",118.9887,119.4934,116.4654,118.5191,1290900.0],["2016-02-04",119.0097,121.3158,117.1803,119.9419,837200.0],["2016-02-05",119.1429,120.1803,116.2971,116.5425,927200.0],["2016-02-08",116.4443,117.2574,113.1009,114.636,1077900.0],["2016-02-09",113.6687,115.1476,112.6103,112.9257,932300.0],["2016-02-10",113.6897,116.3672,113.206,115.3228,794200.0],["2016-02-11",113.3883,114.3556,112.7154,113.2411,910700.0],["2016-02-12",114.4537,115.5261,113.5495,115.2457,873400.0],["2016-02-16",116.248,116.2621,114.1032,115.9116,1455300.0],["2016-02-17",116.3952,118.4068,115.5821,117.5868,710800.0],["2016-02-18",117.2994,119.0307,117.1242,118.0074,504500.0],["2016-02-19",117.6569,120.1873,116.4864,119.234,664900.0],["2016-02-22",119.8087,120.9372,119.5424,119.9068,564900.0],["2016-02-23",119.5564,121.2877,117.8391,119.4863,443000.0],["2016-02-24",119.0658,120.8111,117.8672,118.9676,865800.0],["2016-02-25",119.8578,121.2456,119.1148,121.0564,541900.0],["2016-02-26",121.0284,121.1826,119.7527,120.1522,636300.0],["2016-02-29",120.1522,121.9746,119.8929,120.3064,1075000.0],["2016-03-01",121.0704,124.5049,120.4466,124.5049,1027100.0],["2016-03-02",124.2385,125.7455,122.3811,125.1357,688000.0],["2016-03-03",125.1288,126.061,123.8811,126.0189,683900.0],["2016-03-04",125.8647,126.3764,124.8413,126.1801,886300.0],["2016-03-07",125.0447,126.5026,124.4419,126.3133,545800.0],["2016-03-08",126.2923,127.0143,125.4862,125.7105,701300.0],["2016-03-09",125.4652,127.5259,125.0797,126.4816,461500.0],["2016-03-10",127.2175,127.5469,124.533,125.7736,475000.0],["2016-03-11",127.1053,128.4161,126.0259,128.4161,875200.0],["2016-03-14",128.5352,128.7875,127.3086,128.4791,680400.0],["2016-03-15",127.9535,129.2292,127.533,128.9909,464500.0],["2016-03-16",128.5703,130.0001,127.8623,129.7969,508800.0],["2016-03-17",130.0912,132.6706,129.5235,132.4393,856400.0],["2016-03-18",132.5235,133.4697,131.1006,131.1006,1372600.0],["2016-03-21",131.1006,131.5352,129.159,129.6917,654000.0],["2016-03-22",129.7408,130.9324,129.5866,130.2665,543900.0],["2016-03-23",130.3997,130.7852,129.6427,130.0282,543300.0],["2016-03-24",129.7409,130.0773,128.8577,129.7339,493500.0],["2016-03-28",130.4067,131.388,129.8109,131.0235,639300.0],["2016-03-29",131.1082,133.897,131.0376,133.8687,860600.0],["2016-03-30",134.3912,134.4901,133.2404,133.3181,650400.0],["2016-03-31",133.5864,134.2854,132.8874,134.2854,930700.0],["2016-04-01",134.0523,134.4971,133.2404,134.0523,550800.0],["2016-04-04",134.2147,134.7301,132.8592,133.9323,498500.0],["2016-04-05",133.311,134.1864,133.1344,133.9181,579900.0],["2016-04-06",133.6852,134.0664,132.8521,133.7558,469300.0],["2016-04-07",133.1274,133.777,131.7789,132.6897,504300.0],["2016-04-08",133.5016,134.4406,132.9933,133.5793,496600.0],["2016-04-11",132.612,132.8309,130.8046,130.9952,721600.0],["2016-04-12",131.3977,131.4612,129.7738,131.0447,761100.0],["2016-04-13",131.4047,131.673,128.5595,129.2655,973700.0],["2016-04-14",128.9337,129.0043,125.6718,125.8695,1100800.0],["2016-04-15",125.6225,128.6583,125.1071,128.0865,708700.0],["2016-04-18",128.3407,129.2797,127.2957,129.2797,754900.0],["2016-04-19",129.1878,129.6538,128.7148,129.6397,607900.0],["2016-04-20",129.8515,130.1834,126.625,126.6674,707600.0],["2016-04-21",126.3779,127.8747,124.7964,125.4036,865400.0],["2016-04-22",126.2155,127.5993,125.6578,127.204,575300.0],["2016-04-25",126.858,128.263,126.858,128.2489,481600.0],["2016-04-26",128.503,130.0704,127.7193,128.3194,494600.0],["2016-04-27",127.4087,127.4157,124.0339,126.745,1213500.0],["2016-04-28",125.806,129.5973,125.2906,126.7733,628900.0],["2016-04-29",126.0743,126.4414,123.3279,124.8176,897300.0],["2016-05-02",125.4106,127.9664,125.4106,127.6699,569400.0],["2016-05-03",127.2463,128.1571,126.7803,128.0582,621700.0],["2016-05-04",126.7451,130.7764,126.3638,130.72,1074100.0],["2016-05-05",130.4799,132.1814,130.3034,131.6942,737400.0],["2016-05-06",131.553,132.7674,130.0845,132.5273,648300.0],["2016-05-09",132.7321,133.4523,132.1038,133.424,525900.0],["2016-05-10",133.6852,135.7609,132.8027,134.8501,848100.0],["2016-05-11",134.7301,134.9208,131.2494,132.0826,682000.0],["2016-05-12",132.0473,132.6968,130.5858,132.485,558700.0],["2016-05-13",132.3932,132.3932,131.0023,131.3836,495300.0],["2016-05-16",131.32,132.9651,131.0306,132.492,427800.0],["2016-05-17",132.0119,132.0543,129.4844,130.1551,1165500.0],["2016-05-18",130.148,130.148,126.9498,128.3971,846200.0],["2016-05-19",126.8298,127.4652,125.8413,126.5968,678600.0],["2016-05-20",127.0204,127.7123,126.3779,127.3946,900100.0],["2016-05-23",127.8252,127.8323,126.7803,127.2322,369900.0],["2016-05-24",128.3265,129.2161,126.5755,127.1474,994300.0],["2016-05-25",127.5993,128.0088,126.2014,127.6558,919400.0],["2016-05-26",127.6911,127.7264,126.5473,127.0415,939400.0],["2016-05-27",127.3522,128.6372,126.3073,127.1898,857000.0],["2016-05-31",127.564,127.564,125.6719,126.9992,964300.0],["2016-06-01",125.7425,126.2437,123.3137,124.5563,1328900.0],["2016-06-02",124.2528,124.7752,122.8125,124.6482,805200.0],["2016-06-03",125.4601,125.6295,122.3748,122.4312,1065700.0],["2016-06-06",122.3959,123.109,118.7246,120.1861,1283600.0],["2016-06-07",120.3697,121.5134,119.6495,119.8755,887100.0],["2016-06-08",118.8235,119.8613,117.6162,119.7484,952800.0],["2016-06-09",119.4094,121.0474,118.767,120.2002,820300.0],["2016-06-10",119.6283,120.292,119.2541,120.066,811200.0],["2016-06-13",120.6732,122.0358,120.2567,120.4685,675800.0],["2016-06-14",120.2425,120.3908,119.4518,120.0237,920400.0],["2016-06-15",120.2991,122.3606,119.7484,121.8664,1276300.0],["2016-06-16",121.6405,123.0455,121.111,122.989,912600.0],["2016-06-17",122.8407,122.8407,121.704,122.4948,1083400.0],["2016-06-20",123.2855,124.7752,122.643,122.8478,934800.0],["2016-06-21",122.9255,123.8927,122.9255,123.6033,686400.0],["2016-06-22",123.9351,124.6129,122.9678,123.5185,617900.0],["2016-06-23",124.6763,124.9376,122.9254,123.3631,545600.0],["2016-06-24",120.2496,123.7232,119.8824,121.8381,1077700.0],["2016-06-27",121.2875,123.9068,121.0757,123.5397,1070300.0],["2016-06-28",123.8812,126.5992,122.942,126.585,1074200.0],["2016-06-29",127.1257,128.2997,126.094,126.7557,833600.0],["2016-06-30",126.9122,128.3708,125.7952,128.3495,807400.0],["2016-07-01",128.6839,129.4025,128.1076,128.5843,789600.0],["2016-07-05",128.4349,130.3702,128.4349,130.1425,690000.0],["2016-07-06",129.8295,130.3915,128.7124,129.4097,731600.0],["2016-07-07",129.2674,129.4452,127.6807,128.6768,554600.0],["2016-07-08",129.9504,131.7505,129.1535,131.5869,1098100.0],["2016-07-11",131.6296,131.6296,130.2919,131.3094,680100.0],["2016-07-12",131.2952,132.1347,130.2137,132.1063,743400.0],["2016-07-13",132.5403,133.5791,131.8502,133.3586,705900.0],["2016-07-14",133.3158,133.7641,131.3165,131.9497,482900.0],["2016-07-15",131.5584,131.5584,129.5448,130.3915,828400.0],["2016-07-18",130.2848,130.605,129.8792,130.3204,476200.0],["2016-07-19",130.0144,131.2453,129.7298,131.0888,460000.0],["2016-07-20",131.1315,131.345,129.9718,130.7544,395400.0],["2016-07-21",130.5551,131.5157,129.8579,130.918,605000.0],["2016-07-22",131.039,132.2628,130.8896,131.8573,732400.0],["2016-07-25",132.0423,132.6613,130.9679,131.7505,714200.0],["2016-07-26",130.8256,130.8256,128.8404,129.7939,895300.0],["2016-07-27",129.2602,129.6302,125.6671,127.9012,2249400.0],["2016-07-28",127.7162,130.5623,127.4103,129.6942,979400.0],["2016-07-29",129.6942,133.3585,129.6942,132.092,922000.0],["2016-08-01",131.9213,133.3941,130.6406,132.8605,656200.0],["2016-08-02",132.5546,132.8961,131.0817,131.4802,655200.0],["2016-08-03",131.224,131.3947,129.4523,130.0856,499100.0],["2016-08-04",130.299,130.299,128.8404,129.125,534300.0],["2016-08-05",129.2104,129.9646,128.6554,129.9361,525400.0],["2016-08-08",130.2065,132.2628,129.6444,132.2201,778100.0],["2016-08-09",132.0137,132.5118,130.6476,132.3268,633000.0],["2016-08-10",132.5901,132.768,130.1781,130.7331,659700.0],["2016-08-11",130.8469,130.8469,128.2214,129.0041,589800.0],["2016-08-12",129.1108,130.6548,128.3068,128.6341,602400.0],["2016-08-15",129.0254,129.5661,128.8475,129.3313,1070700.0],["2016-08-16",128.8689,129.367,127.0332,127.2467,576200.0],["2016-08-17",127.5242,127.574,125.2544,126.8625,848300.0],["2016-08-18",126.8553,127.268,125.6671,126.1011,779300.0],["2016-08-19",125.6671,126.2364,124.4433,125.3399,762700.0],["2016-08-22",125.5746,126.0798,124.1871,125.1904,600500.0],["2016-08-23",125.5319,125.6457,124.4646,124.4931,409900.0],["2016-08-24",124.614,125.0481,123.0914,124.1444,398300.0],["2016-08-25",124.237,126.0798,123.5041,124.6425,566500.0],["2016-08-26",124.9912,125.8165,122.8068,123.4828,505100.0],["2016-08-29",123.9737,125.4537,123.9524,124.9058,475200.0],["2016-08-30",125.1121,125.1121,123.2906,124.1018,612600.0],["2016-08-31",124.2298,125.0552,123.4401,124.5216,849000.0],["2016-09-01",124.6568,125.411,123.9595,125.0908,570800.0],["2016-09-02",125.4465,127.3036,124.6568,124.8418,759500.0],["2016-09-06",125.9944,127.2396,124.8347,127.2396,907100.0],["2016-09-07",126.8909,127.9866,125.5888,127.9439,608900.0],["2016-09-08",127.2324,127.2324,125.1548,125.1833,1334800.0],["2016-09-09",123.127,123.8172,120.7363,120.7363,858500.0],["2016-09-12",120.6367,123.2337,120.2667,122.7713,966400.0],["2016-09-13",121.5688,122.1024,119.9395,120.1814,979900.0],["2016-09-14",120.4731,122.3088,120.345,121.8534,626600.0],["2016-09-15",121.7111,123.3334,121.1917,123.2907,824600.0],["2016-09-16",122.9278,123.3902,122.0953,123.3262,1123200.0],["2016-09-19",123.6677,124.9271,123.2693,124.8061,439200.0],["2016-09-20",125.4821,125.6173,125.041,125.3327,526700.0],["2016-09-21",125.2189,127.4174,123.8314,127.2253,685300.0],["2016-09-22",128.072,129.7867,128.072,129.5733,1011100.0],["2016-09-23",128.933,130.8825,128.2143,130.0429,948400.0],["2016-09-26",129.8792,130.7615,129.0752,130.5481,797300.0],["2016-09-27",130.918,130.918,128.94,129.3242,898600.0],["2016-09-28",129.8404,130.6074,128.6146,130.1701,519300.0],["2016-09-29",129.6397,130.3565,128.2705,128.6003,837100.0],["2016-09-30",129.697,130.12,127.439,127.482,1153300.0],["2016-10-03",127.0161,127.2957,124.3997,124.5359,1000600.0],["2016-10-04",124.9229,124.9659,122.543,123.7473,913600.0],["2016-10-05",124.0053,124.3781,119.5968,119.776,1359300.0],["2016-10-06",119.5323,120.8298,118.0055,119.6757,598500.0],["2016-10-07",120.0843,121.8692,118.2778,118.7295,873600.0],["2016-10-10",118.7653,120.0126,118.5216,119.7975,512500.0],["2016-10-11",119.7617,120.1129,118.6936,119.6255,723800.0],["2016-10-12",119.9552,120.5143,119.138,120.1846,690100.0],["2016-10-13",119.5036,120.6075,119.3746,120.5072,791800.0],["2016-10-14",120.6505,121.4749,119.6541,121.095,818900.0],["2016-10-17",121.0448,121.6183,120.5287,121.2097,580100.0],["2016-10-18",122.0412,122.3781,120.9445,120.9803,630700.0],["2016-10-19",120.7724,121.31,120.1703,121.2455,413300.0],["2016-10-20",121.6756,122.7724,120.0699,120.5143,675600.0],["2016-10-21",119.5323,120.9588,119.4534,120.3853,423500.0],["2016-10-24",121.0592,121.8907,120.0556,120.5861,606200.0],["2016-10-25",118.2276,120.1559,114.1058,119.6183,1715400.0],["2016-10-26",119.647,121.3746,118.3352,121.2384,873600.0],["2016-10-27",121.2241,121.2241,117.7617,118.7796,1115400.0],["2016-10-28",119.3746,121.5896,118.7796,120.0413,897600.0],["2016-10-31",120.6649,122.7652,120.2061,122.7079,680300.0],["2016-11-01",122.8584,122.8584,119.9839,121.3315,826600.0],["2016-11-02",121.6972,122.6649,121.1954,121.5538,824600.0],["2016-11-03",121.5753,123.3172,121.0879,122.2993,808800.0],["2016-11-04",122.5144,123.7115,121.5538,123.0161,829300.0],["2016-11-07",124.285,124.8513,121.8692,122.3782,710100.0],["2016-11-08",122.6792,124.4211,122.2706,123.9552,529500.0],["2016-11-09",121.7761,123.3101,119.26,121.3603,856800.0],["2016-11-10",120.7079,121.31,116.9732,119.3746,1272800.0],["2016-11-11",119.4248,122.034,119.3746,120.1846,1192400.0],["2016-11-14",119.7115,124.1415,117.7043,122.7222,1058400.0],["2016-11-15",122.9588,123.095,118.07,118.371,1464200.0],["2016-11-16",118.5431,120.4857,117.9696,119.4893,692200.0],["2016-11-17",119.4821,120.8298,117.0879,117.6255,655900.0],["2016-11-18",117.5037,118.1918,115.6184,116.3567,918900.0],["2016-11-21",116.5216,117.6184,114.4643,114.5145,1144500.0],["2016-11-22",115.1094,117.3818,114.1775,116.4141,1446100.0],["2016-11-23",115.2384,115.3173,113.4894,115.0091,1060500.0],["2016-11-25",114.665,115.7689,114.665,115.3388,425600.0],["2016-11-28",115.8764,118.0771,115.8478,117.1452,808800.0],["2016-11-29",117.5467,118.8585,117.3101,118.1058,747200.0],["2016-11-30",117.1166,118.8728,116.4786,117.9123,1064700.0],["2016-12-01",117.1596,118.2061,115.8334,117.2026,1105600.0],["2016-12-02",117.8477,120.0556,117.1739,118.0126,752400.0],["2016-12-05",117.9983,118.6864,117.0377,118.0054,888200.0],["2016-12-06",118.0843,119.2599,117.26,117.7044,875500.0],["2016-12-07",117.8406,120.5574,117.647,120.5,743800.0],["2016-12-08",120.0341,121.4247,118.5717,120.9803,709600.0],["2016-12-09",120.9301,122.4928,120.6362,121.181,533000.0],["2016-12-12",121.2311,122.5645,120.6433,122.1487,593300.0],["2016-12-13",122.7724,122.9158,121.0377,122.3136,600700.0],["2016-12-14",122.3137,123.9552,120.9875,121.8836,1353900.0],["2016-12-15",121.8549,123.5251,120.7653,121.5753,1002600.0],["2016-12-16",122.6362,125.1092,122.4139,123.9623,1119700.0],["2016-12-19",124.8441,125.5036,123.776,125.2957,925100.0],["2016-12-20",124.6863,125.9695,124.4283,125.6111,687600.0],["2016-12-21",125.4461,126.5716,123.9623,123.9623,883900.0],["2016-12-22",123.5537,124.7795,122.7939,124.5286,686000.0],["2016-12-23",124.9946,125.6612,124.3208,125.0806,367700.0],["2016-12-27",124.9229,126.8081,124.5931,126.034,647900.0],["2016-12-28",126.2796,126.6625,124.4086,125.6511,751800.0],["2016-12-29",125.6222,127.2621,125.2105,126.8503,601700.0],["2016-12-30",126.6047,128.4179,126.3374,127.97,756300.0],["2017-01-03",128.8007,128.8007,126.6047,127.5871,858200.0],["2017-01-04",127.9194,128.8657,126.8358,128.1144,759700.0],["2017-01-05",127.0598,129.0391,126.3013,128.8947,840600.0],["2017-01-06",128.6562,130.5272,128.6562,130.0287,732800.0],["2017-01-09",129.9059,130.0504,127.7677,128.0205,637000.0],["2017-01-10",127.5655,128.3673,126.8792,127.7316,602900.0],["2017-01-11",127.5655,128.5046,125.8823,126.5397,1118300.0],["2017-01-12",126.3446,127.8761,125.4344,127.5655,679100.0],["2017-01-13",127.3849,127.8111,126.7564,127.3271,471400.0],["2017-01-17",127.2981,128.6923,126.3085,127.3632,807800.0],["2017-01-18",127.616,128.4106,126.7564,127.551,609900.0],["2017-01-19",127.0164,127.0164,125.6367,126.5758,594400.0],["2017-01-20",126.6914,128.1289,126.2941,127.84,564000.0],["2017-01-23",127.5582,128.2228,126.9658,127.7893,519100.0],["2017-01-24",128.0856,128.5768,126.0629,126.8214,746900.0],["2017-01-25",126.2435,126.9297,125.196,125.2827,957600.0],["2017-01-26",125.4922,126.453,125.0949,125.8462,671000.0],["2017-01-27",126.0701,126.2146,124.3364,125.0588,577900.0],["2017-01-30",124.9938,125.6006,123.9102,124.3292,692600.0],["2017-01-31",124.6109,125.9907,124.3581,125.196,963000.0],["2017-02-01",124.4014,125.3983,122.4438,122.5232,1181200.0],["2017-02-02",123.7729,127.7532,123.5923,126.8069,1514700.0],["2017-02-03",127.6376,129.3063,124.9143,125.3549,908100.0],["2017-02-06",125.4705,126.7997,124.7409,126.2868,645000.0],["2017-02-07",126.1279,127.5149,125.904,126.937,697200.0],["2017-02-08",126.9297,129.5448,126.3879,128.9452,928100.0],["2017-02-09",128.9452,129.3859,128.4757,128.7646,634900.0],["2017-02-10",128.0205,130.2238,127.97,129.9348,591900.0],["2017-02-13",130.3249,130.3249,127.7099,128.9813,884300.0],["2017-02-14",128.5407,129.0247,126.9298,128.9163,536100.0],["2017-02-15",128.0928,129.0247,126.9659,128.4612,637000.0],["2017-02-16",128.7863,129.487,128.0783,129.357,569500.0],["2017-02-17",129.5014,129.9637,127.9844,128.9741,498600.0],["2017-02-21",128.6057,131.2424,128.5118,130.8234,609900.0],["2017-02-22",130.9679,131.3579,129.0752,130.5417,497900.0],["2017-02-23",131.1917,132.2898,130.715,132.0153,675500.0],["2017-02-24",132.1887,132.4343,130.9245,132.2392,515900.0],["2017-02-27",132.6004,133.0194,132.0225,132.5499,362100.0],["2017-02-28",132.716,133.2289,132.0803,132.7594,794300.0],["2017-03-01",132.4343,133.554,131.3291,132.4199,594000.0],["2017-03-02",132.3982,133.1206,131.0618,132.0803,524000.0],["2017-03-03",131.4735,131.6903,129.6242,130.874,420400.0],["2017-03-06",130.2021,132.4126,130.1299,132.0731,719100.0],["2017-03-07",132.1309,132.3982,131.2279,132.2321,428000.0],["2017-03-08",132.5499,133.0916,130.9967,131.134,806800.0],["2017-03-09",131.3001,131.7697,128.714,129.0608,698600.0],["2017-03-10",129.0608,131.1196,127.2476,128.4179,576700.0],["2017-03-13",128.3673,129.5014,128.0856,128.5912,833600.0],["2017-03-14",128.8802,129.5303,127.9194,129.0463,585600.0],["2017-03-15",129.3858,133.0483,129.3858,132.6077,1018400.0],["2017-03-16",132.2248,134.5581,131.9431,133.5684,1009100.0],["2017-03-17",134.1536,134.9987,133.4745,134.2619,1673300.0],["2017-03-20",134.3269,134.782,133.1061,133.5251,714100.0],["2017-03-21",133.7707,134.9987,133.0988,134.0524,803800.0],["2017-03-22",134.7604,134.7604,133.2723,134.4642,529400.0],["2017-03-23",134.2619,135.7356,134.1897,134.9048,957000.0],["2017-03-24",135.3166,135.8078,134.5003,134.811,524800.0],["2017-03-27",134.4208,135.1216,133.3228,133.5395,471600.0],["2017-03-28",133.5468,134.1247,132.102,133.6841,586200.0],["2017-03-29",133.3419,134.3611,132.7959,133.5676,708200.0],["2017-03-30",133.2109,133.7423,131.886,133.4511,424300.0],["2017-03-31",132.8832,134.492,132.8541,133.6549,659400.0],["2017-04-03",133.6695,133.9461,132.4974,133.604,395800.0],["2017-04-04",133.5749,135.0381,133.1017,134.0917,493700.0],["2017-04-05",133.9025,135.3074,133.2109,134.9362,538800.0],["2017-04-06",134.7687,135.6714,134.2664,135.2783,518900.0],["2017-04-07",135.2783,135.8898,134.412,134.5066,814100.0],["2017-04-10",134.5867,136.3556,134.4192,135.9625,391600.0],["2017-04-11",135.9771,136.9599,135.7369,136.312,418000.0],["2017-04-12",135.7296,137.302,135.6204,136.443,659700.0],["2017-04-13",136.4067,136.5377,135.4894,135.7515,449100.0],["2017-04-17",136.261,137.4476,135.4384,137.4476,582000.0],["2017-04-18",137.2365,138.1902,137.0618,137.3239,553600.0],["2017-04-19",136.8507,137.4695,136.2247,136.8798,814700.0],["2017-04-20",136.9453,136.9526,135.6786,136.1591,565300.0],["2017-04-21",135.8897,136.6177,135.7442,135.9261,443700.0],["2017-04-24",136.7343,136.9818,133.473,135.6277,764100.0],["2017-04-25",136.0354,137.8553,135.4676,137.7898,702300.0],["2017-04-26",137.5495,139.0128,136.5595,137.353,757500.0],["2017-04-27",137.3529,137.8625,135.1035,137.0253,617200.0],["2017-04-28",136.9599,138.2629,136.2101,138.1974,706300.0],["2017-05-01",138.8162,139.8354,137.768,139.0565,625200.0],["2017-05-02",139.1584,140.0829,138.6633,139.1875,685800.0],["2017-05-03",139.7989,139.7989,137.0399,137.6441,748000.0],["2017-05-04",137.3967,139.3549,136.1518,139.0637,782000.0],["2017-05-05",139.2894,140.4177,138.0809,140.3158,862400.0],["2017-05-08",140.4978,140.7016,138.8672,139.6679,689000.0],["2017-05-09",139.5806,139.9882,138.5323,139.8645,563000.0],["2017-05-10",139.8718,140.8691,139.4787,139.9591,538100.0],["2017-05-11",139.1074,140.0974,138.2848,139.6388,395200.0],["2017-05-12",139.8426,140.4541,139.4568,139.7989,445200.0],["2017-05-15",139.617,140.5124,139.1365,139.9955,524000.0],["2017-05-16",140.1266,140.84,139.1366,139.8427,655900.0],["2017-05-17",138.3649,140.6216,137.3603,139.0346,805500.0],["2017-05-18",139.5296,141.3059,138.525,139.6679,705500.0],["2017-05-19",139.8427,139.9228,138.3139,139.2239,1166900.0],["2017-05-22",139.2894,140.2066,137.2584,139.748,749300.0],["2017-05-23",139.8936,140.5269,139.1365,139.5878,615200.0],["2017-05-24",140.0974,140.6216,139.2821,139.9955,583300.0],["2017-05-25",140.5269,141.233,139.071,139.8936,713400.0],["2017-05-26",139.6606,140.5269,138.7507,139.2748,685100.0],["2017-05-30",139.333,139.8936,138.6342,139.2748,811700.0],["2017-05-31",139.5005,140.1484,139.2166,139.2166,1561700.0],["2017-06-01",139.2603,139.5878,137.4986,138.758,1148300.0],["2017-06-02",139.3404,142.5653,138.9546,142.4197,953400.0],["2017-06-05",142.1357,145.2442,141.3641,144.9384,900200.0],["2017-06-06",144.5817,144.6399,140.8981,141.0001,805400.0],["2017-06-07",141.4078,141.8591,141.0583,141.7645,735200.0],["2017-06-08",141.7645,142.0848,139.2311,141.3787,671500.0],["2017-06-09",141.2259,142.1213,140.7381,141.9465,761400.0],["2017-06-12",141.4878,141.9028,140.0101,140.8982,851800.0],["2017-06-13",141.0219,141.4732,140.0319,141.0001,555100.0],["2017-06-14",142.3323,142.7327,141.5897,142.2012,829500.0],["2017-06-15",141.6553,143.7518,141.5752,142.6526,523400.0],["2017-06-16",142.7181,143.4607,142.2377,142.7545,1143800.0],["2017-06-19",143.1695,143.9193,142.4415,143.1767,588100.0],["2017-06-20",143.2859,143.9629,140.9491,142.2376,829300.0],["2017-06-21",142.1575,142.1939,140.192,141.6334,614700.0],["2017-06-22",142.2595,142.2595,140.5997,141.1166,614300.0],["2017-06-23",141.153,141.9684,140.8764,141.2477,655100.0],["2017-06-26",141.7499,141.9829,140.9564,141.5243,428000.0],["2017-06-27",141.1748,142.3468,140.1775,140.3595,878300.0],["2017-06-28",141.1295,141.3935,140.4328,141.1955,748700.0],["2017-06-29",141.1075,141.2395,139.5235,140.8142,625400.0],["2017-06-30",141.3275,142.4129,140.5428,140.9315,617400.0],["2017-07-03",141.4008,142.7649,140.8288,142.4789,637300.0],["2017-07-05",142.6329,143.8357,141.3495,142.0829,634500.0],["2017-07-06",141.7529,141.9949,137.8954,138.0127,843700.0],["2017-07-07",138.3574,139.3988,138.1814,138.8268,422500.0],["2017-07-10",138.7974,139.2228,136.9126,137.0226,421400.0],["2017-07-11",137.2427,137.3967,135.3799,136.634,444900.0],["2017-07-12",137.602,138.592,136.8173,137.118,524000.0],["2017-07-13",137.0227,138.0494,136.59,137.1033,485200.0],["2017-07-14",137.8514,138.4894,137.3967,137.6607,505100.0],["2017-07-17",137.6167,139.4868,137.1693,139.3694,464200.0],["2017-07-18",139.6408,139.6408,138.0934,138.1667,594200.0],["2017-07-19",138.24,139.5014,137.9907,139.4648,453800.0],["2017-07-20",139.5895,140.6455,139.3328,139.4281,445000.0],["2017-07-21",139.3328,140.3448,138.5334,140.1835,397600.0],["2017-07-24",140.3815,140.3815,138.7241,138.7241,537600.0],["2017-07-25",139.0907,139.1714,136.7293,137.756,642100.0],["2017-07-26",137.7487,140.4475,137.4187,140.1615,429800.0],["2017-07-27",139.6995,140.4768,138.4161,139.7435,666800.0],["2017-07-28",139.9707,141.2248,139.6481,141.1735,458200.0],["2017-07-31",141.1735,141.4522,140.1322,141.0635,577200.0],["2017-08-01",141.3129,141.6576,140.4329,140.8949,607600.0],["2017-08-02",140.5208,141.0928,139.7214,140.2861,520200.0],["2017-08-03",137.8734,139.9635,135.4826,137.7341,1108300.0],["2017-08-04",137.6314,138.8928,137.4334,137.7781,513600.0],["2017-08-07",137.7927,138.7241,137.2793,138.196,448800.0],["2017-08-08",138.1887,139.1274,137.4847,138.2767,726000.0],["2017-08-09",138.1007,139.0761,137.9027,138.8047,610700.0],["2017-08-10",138.4967,139.3108,138.196,138.6434,427300.0],["2017-08-11",138.9001,139.0028,137.9394,138.2474,397300.0],["2017-08-14",138.6874,140.8728,138.6874,140.4915,736400.0],["2017-08-15",140.3742,140.9462,139.5821,140.8582,633100.0],["2017-08-16",141.2322,141.8409,139.6482,140.2202,537500.0],["2017-08-17",140.2935,140.8142,139.5674,139.6188,578400.0],["2017-08-18",139.4355,139.4355,138.0787,138.5994,577300.0],["2017-08-21",138.7901,139.9121,138.2474,139.5674,604100.0],["2017-08-22",139.6554,140.2201,137.9834,138.6654,594800.0],["2017-08-23",138.6141,139.5601,138.5921,139.1788,624700.0],["2017-08-24",139.3401,140.0148,138.6801,138.8561,706700.0],["2017-08-25",139.1495,139.5895,138.5774,138.5994,599100.0],["2017-08-28",138.6361,139.0101,137.6827,138.1154,839500.0],["2017-08-29",138.2034,139.2594,137.3013,137.3453,538500.0],["2017-08-30",137.2573,137.2573,136.1719,137.0813,627600.0],["2017-08-31",137.3894,138.1154,137.2427,137.6754,997500.0],["2017-09-01",137.9614,138.9294,137.624,137.8734,572100.0],["2017-09-05",136.7733,137.7047,133.5759,136.9053,1037100.0],["2017-09-06",137.0593,137.58,135.8272,136.0619,1238000.0],["2017-09-07",136.282,137.052,135.6659,136.3993,1334100.0],["2017-09-08",136.2819,137.932,136.0546,136.964,999900.0],["2017-09-11",137.2867,138.2767,136.6193,138.2767,909600.0],["2017-09-12",138.0641,138.3061,134.3532,135.402,844200.0],["2017-09-13",135.3579,135.7906,134.6905,134.8225,668200.0],["2017-09-14",134.8152,134.9619,133.7445,134.7419,908200.0],["2017-09-15",134.8666,135.6586,133.8618,134.7712,1318400.0],["2017-09-18",134.8079,135.3726,133.7079,134.3312,964900.0],["2017-09-19",134.3312,134.6466,132.8205,133.2678,993900.0],["2017-09-20",133.3632,133.8325,132.1091,132.5931,618400.0],["2017-09-21",132.6371,133.1211,131.8524,131.867,544400.0],["2017-09-22",132.0431,132.2778,130.8697,130.921,464600.0],["2017-09-25",131.6251,132.3438,130.8184,131.5004,1268100.0],["2017-09-26",131.5151,131.7571,131.0384,131.3464,1053400.0],["2017-09-27",131.5078,131.5078,130.261,130.657,865000.0],["2017-09-28",130.5979,132.069,130.5979,132.0321,766000.0],["2017-09-29",131.5663,132.5199,131.3741,131.8989,894600.0],["2017-10-02",132.3278,132.6309,131.1524,131.2854,630400.0],["2017-10-03",131.2854,131.6846,130.7531,131.3593,632000.0],["2017-10-04",131.4185,133.2001,130.975,133.0671,662900.0],["2017-10-05",133.6362,135.3882,133.2592,133.3922,679200.0],["2017-10-06",133.2075,133.2075,131.6698,132.2538,651000.0],["2017-10-09",132.1133,132.7195,131.9655,132.1429,672800.0],["2017-10-10",132.2316,133.274,131.9063,131.9581,734500.0],["2017-10-11",132.0468,133.651,131.9581,133.0522,645900.0],["2017-10-12",133.2518,134.0354,132.8082,133.7767,575500.0],["2017-10-13",134.4569,134.5456,133.4736,133.5106,815000.0],["2017-10-16",133.4958,133.518,132.4017,132.4756,514200.0],["2017-10-17",132.2539,133.0818,132.2317,133.0818,575000.0],["2017-10-18",132.8822,133.1557,132.3055,133.1261,524600.0],["2017-10-19",133.0597,133.5476,132.52,133.5106,736900.0],["2017-10-20",133.7693,134.0576,132.8083,133.9467,722000.0],["2017-10-23",134.1315,134.649,133.5845,134.5307,624400.0],["2017-10-24",134.1315,134.3237,132.5569,132.7048,638800.0],["2017-10-25",132.8526,133.9245,132.5569,133.4218,539200.0],["2017-10-26",134.1019,134.1019,132.9265,133.5549,537400.0],["2017-10-27",133.3184,134.6195,133.141,134.2868,452900.0],["2017-10-30",133.9689,134.6638,133.5105,134.4642,555300.0],["2017-10-31",133.5475,135.6692,131.5441,134.0502,661500.0],["2017-11-01",134.0502,135.684,133.6289,135.5805,609900.0],["2017-11-02",135.6101,135.9205,132.1207,133.3257,723800.0],["2017-11-03",132.7121,135.1739,132.0172,134.5233,492000.0],["2017-11-06",134.8486,136.6376,134.8486,135.5731,489500.0],["2017-11-07",135.7357,136.7263,134.819,135.8466,520800.0],["2017-11-08",135.7727,138.0866,135.4252,138.0126,605000.0],["2017-11-09",137.7539,139.2694,137.5617,138.5892,627200.0],["2017-11-10",138.3084,139.6538,137.9092,138.3601,460400.0],["2017-11-13",138.4858,139.4542,137.9018,139.0624,399900.0],["2017-11-14",139.0328,139.1659,137.8574,138.6188,757300.0],["2017-11-15",138.6485,139.0403,136.3937,136.5342,576000.0],["2017-11-16",136.7485,138.1531,136.2754,137.5691,752000.0],["2017-11-17",137.5691,137.5691,135.8836,136.2976,472100.0],["2017-11-20",136.3937,136.512,135.7727,135.9797,415500.0],["2017-11-21",136.2606,136.8298,135.8171,136.7781,455300.0],["2017-11-22",137.0812,137.0812,135.6988,136.4676,325100.0],["2017-11-24",136.6746,136.8594,136.2754,136.4898,202100.0],["2017-11-27",136.2754,136.608,134.856,135.1665,575400.0],["2017-11-28",135.2256,135.6322,133.5401,134.0058,721800.0],["2017-11-29",134.0133,134.9373,132.3499,134.5751,519600.0],["2017-11-30",134.8191,135.3439,133.7841,134.0502,901000.0],["2017-12-01",134.4938,135.9723,133.6362,134.0502,628300.0],["2017-12-04",134.5233,134.8634,133.7249,133.895,538700.0],["2017-12-05",134.0724,134.1464,131.8916,132.1873,636400.0],["2017-12-06",132.616,132.7195,131.3076,132.6087,465100.0],["2017-12-07",132.4091,133.0374,131.8842,133.0374,549200.0],["2017-12-08",133.5993,134.8264,132.7121,134.7081,523200.0],["2017-12-11",134.4198,135.2182,134.4198,135.1443,576200.0],["2017-12-12",135.2848,136.2976,134.479,135.7579,583700.0],["2017-12-13",136.2532,136.3197,134.3755,134.7747,509000.0],["2017-12-14",134.9521,135.5287,133.9837,134.819,341200.0],["2017-12-15",135.5731,135.5731,134.1167,134.2942,1272800.0],["2017-12-18",134.3459,136.2163,134.309,134.8856,605800.0],["2017-12-19",135.1443,135.7505,130.4057,131.3815,789100.0],["2017-12-20",131.2632,132.1577,131.1228,131.3076,803400.0],["2017-12-21",131.4332,131.6772,129.5038,129.7773,540000.0],["2017-12-22",130.3243,131.899,130.1247,131.6772,660500.0],["2017-12-26",131.7807,132.7417,131.2632,132.3204,444700.0],["2017-12-27",132.7417,133.0966,131.7141,132.0099,438600.0],["2017-12-28",132.1291,133.1947,131.7118,133.0755,412200.0],["2017-12-29",133.4332,133.4332,132.6805,132.9488,403800.0],["2018-01-02",133.0829,133.5375,131.8981,132.0769,594800.0],["2018-01-03",132.4644,132.6433,131.6298,132.4868,515500.0],["2018-01-04",132.0769,132.4719,130.05,130.1171,517800.0],["2018-01-05",130.0947,130.1096,129.0067,129.8563,678200.0],["2018-01-08",129.5433,130.2661,129.1409,129.9531,546300.0],["2018-01-09",129.8861,130.1916,128.6118,128.9695,515400.0],["2018-01-10",128.4479,128.9174,126.4806,127.3972,604200.0],["2018-01-11",127.8816,128.3957,126.3465,126.5104,468100.0],["2018-01-12",126.5179,126.8085,124.8263,125.3628,494100.0],["2018-01-16",125.5789,127.8144,125.5789,125.9589,613700.0],["2018-01-17",126.7712,126.8532,125.9441,126.6147,540200.0],["2018-01-18",125.9962,126.7414,124.5132,125.0349,639500.0],["2018-01-19",125.3404,125.7205,124.9455,125.713,722100.0],["2018-01-22",125.6907,126.8234,125.3703,126.7563,629000.0],["2018-01-23",127.0543,128.7236,127.0394,128.6863,757800.0],["2018-01-24",128.6044,128.9322,127.6505,128.0231,567900.0],["2018-01-25",128.038,128.4106,125.6758,126.8159,682800.0],["2018-01-26",127.2183,127.2183,125.4746,126.7489,550600.0],["2018-01-29",126.339,126.3763,125.0573,125.3777,395300.0],["2018-01-30",125.1616,125.7056,124.3344,124.3493,560300.0],["2018-01-31",124.2823,126.9948,123.8575,126.9798,1184100.0],["2018-02-01",126.6147,128.038,122.0616,122.2926,1403700.0],["2018-02-02",118.2462,122.6056,118.2462,122.1808,1754200.0],["2018-02-05",122.1212,123.4551,118.3506,118.4996,1469400.0],["2018-02-06",117.2999,120.2433,116.2566,119.4162,1879800.0],["2018-02-07",119.1107,121.1078,117.896,117.9482,1153900.0],["2018-02-08",118.127,120.1241,115.3698,115.4592,1479900.0],["2018-02-09",116.2491,119.7441,115.4592,118.9393,1348700.0],["2018-02-12",119.2448,119.7292,116.0554,118.2984,1427400.0],["2018-02-13",117.5681,119.4684,117.4713,118.7828,1109200.0],["2018-02-14",117.7023,118.5369,117.1807,118.4251,874700.0],["2018-02-15",118.9095,120.4371,118.6188,120.0496,799600.0],["2018-02-16",120.2285,121.4655,119.61,121.1451,877800.0],["2018-02-20",120.6607,121.9498,119.4758,119.5429,894200.0],["2018-02-21",119.1703,119.7292,116.0554,116.2641,1011200.0],["2018-02-22",116.741,117.8439,116.5845,117.0838,884200.0],["2018-02-23",117.6874,119.3044,116.972,119.2374,520200.0],["2018-02-26",119.5429,119.7665,118.4624,119.3417,603100.0],["2018-02-27",118.9765,119.3118,116.033,116.3087,949800.0],["2018-02-28",116.3088,117.2924,115.8393,116.2641,1442100.0],["2018-03-01",115.6381,117.6725,114.8705,115.5412,1268100.0],["2018-03-02",115.4294,115.9361,113.9539,114.6842,902800.0],["2018-03-05",114.0806,116.8006,113.7527,116.3087,1094300.0],["2018-03-06",116.2715,116.6888,114.5427,116.2193,853900.0],["2018-03-07",116.0926,118.209,115.8914,117.8215,914700.0],["2018-03-08",117.9184,118.9467,117.3148,118.8573,714800.0],["2018-03-09",118.9393,120.2881,118.3506,120.2881,635300.0],["2018-03-12",120.0198,120.7203,119.4236,120.3775,738700.0],["2018-03-13",121.0631,121.4431,120.0496,120.3626,593100.0],["2018-03-14",120.6011,121.8306,120.4446,121.8157,798400.0],["2018-03-15",121.6294,122.315,121.2941,121.9647,882100.0],["2018-03-16",122.233,123.7159,121.7486,123.5147,1442200.0],["2018-03-19",123.3881,123.4253,122.0616,123.0229,829800.0],["2018-03-20",122.9186,123.8128,121.8827,122.4416,1096700.0],["2018-03-21",122.4118,123.4924,121.1897,121.6443,675900.0],["2018-03-22",121.1152,122.382,119.2001,119.4237,1073300.0],["2018-03-23",119.4535,119.9229,117.4638,117.747,810300.0],["2018-03-26",118.5518,118.9244,117.434,118.358,550500.0],["2018-03-27",118.291,121.2792,116.5472,119.7068,741600.0],["2018-03-28",120.7221,123.7228,120.316,123.3769,842100.0],["2018-03-29",123.7003,124.4223,121.2486,123.6853,842900.0],["2018-04-02",123.565,123.8282,121.3388,122.3316,668300.0],["2018-04-03",122.3767,124.3847,121.4667,124.0613,670500.0],["2018-04-04",123.3017,125.3473,122.9633,124.8585,635300.0],["2018-04-05",124.9713,125.1217,123.4972,125.0164,591800.0],["2018-04-06",125.4602,125.9866,124.3922,124.8435,600800.0],["2018-04-09",124.9938,125.43,123.783,124.4072,470000.0],["2018-04-10",125.0465,125.5955,124.3396,125.4376,588600.0],["2018-04-11",125.1292,126.3175,124.7081,124.866,847400.0],["2018-04-12",125.024,125.024,123.7454,124.2418,663600.0],["2018-04-13",124.3019,125.4,123.7529,125.242,568500.0],["2018-04-16",125.4978,126.5206,124.6705,124.8435,604500.0],["2018-04-17",125.0841,126.0919,124.49,125.573,628000.0],["2018-04-18",125.7384,125.9866,124.6855,124.8058,617800.0],["2018-04-19",124.4674,124.6479,121.6697,122.2413,669400.0],["2018-04-20",122.5196,122.5196,120.6469,120.9854,1129800.0],["2018-04-23",121.3764,121.6697,120.4213,121.0831,602300.0],["2018-04-24",121.3764,122.2713,120.8349,121.7599,840600.0],["2018-04-25",121.3539,122.3015,120.5492,121.6773,773500.0],["2018-04-26",120.5717,123.0611,118.7517,121.5193,766500.0],["2018-04-27",121.1583,124.0613,121.1583,123.5875,476000.0],["2018-04-30",123.941,124.4524,122.1886,122.5872,748200.0],["2018-05-01",122.7,124.0688,122.1134,123.7529,529200.0],["2018-05-02",123.204,123.6477,122.1962,122.3015,749500.0],["2018-05-03",121.8954,123.6703,121.4893,122.4745,408700.0],["2018-05-04",122.2488,123.9109,122.1661,123.6025,510800.0],["2018-05-07",124.0688,124.3922,123.1814,124.2418,340400.0],["2018-05-08",124.0463,124.0463,123.1137,123.6928,678800.0],["2018-05-09",123.9635,124.708,123.3919,124.6328,481800.0],["2018-05-10",125.3624,126.2573,124.693,126.122,778900.0],["2018-05-11",126.513,126.5807,124.9487,125.1292,615900.0],["2018-05-14",125.0992,125.2571,122.9934,123.7455,380500.0],["2018-05-15",123.1964,123.2942,120.5792,120.8199,749200.0],["2018-05-16",121.1282,121.4742,119.4436,119.955,689900.0],["2018-05-17",119.767,120.301,118.9547,119.218,729200.0],["2018-05-18",119.3458,119.6617,118.0974,118.6464,627000.0],["2018-05-21",119.0601,119.9776,118.0222,119.406,890200.0],["2018-05-22",119.4737,120.0227,118.872,119.767,819100.0],["2018-05-23",120.0754,122.2639,119.6317,121.4517,1026100.0],["2018-05-24",121.5644,121.7148,119.9174,120.8725,863400.0],["2018-05-25",121.1809,122.2939,121.0304,121.6547,462200.0],["2018-05-29",121.3012,122.0382,120.7071,121.4366,627500.0],["2018-05-30",121.038,125.2045,120.8049,124.7382,749500.0],["2018-05-31",123.5048,124.6554,122.7452,124.4975,1244100.0],["2018-06-01",124.5125,125.9189,123.5724,125.6782,688200.0],["2018-06-04",126.1445,127.0996,125.603,127.0996,735100.0],["2018-06-05",127.4832,127.6261,125.4677,125.5203,811600.0],["2018-06-06",125.3097,126.325,124.4825,125.9189,618700.0],["2018-06-07",126.0618,126.3927,125.2195,125.4903,485400.0],["2018-06-08",125.9715,126.7537,125.415,126.2122,384400.0],["2018-06-11",126.0167,126.4378,124.678,125.3022,595300.0],["2018-06-12",125.1443,127.4155,124.4674,126.7387,843500.0],["2018-06-13",127.0922,127.7765,124.49,125.2646,782600.0],["2018-06-14",125.6256,127.5885,124.9036,126.483,760700.0],["2018-06-15",126.5883,127.7239,126.2799,126.8891,1194100.0],["2018-06-18",126.4679,127.0921,125.0089,126.0317,640400.0],["2018-06-19",125.3323,126.6409,125.3323,125.8136,742500.0],["2018-06-20",126.6108,127.5434,125.8738,127.3328,891200.0],["2018-06-21",127.5434,128.2503,127.1523,127.784,905600.0],["2018-06-22",128.1526,128.9197,125.949,128.476,1178900.0],["2018-06-25",128.7467,129.9876,127.9495,129.5288,1203400.0],["2018-06-26",129.4988,130.2433,128.7542,128.8369,840900.0],["2018-06-27",129.228,129.7018,127.5584,127.5584,888900.0],["2018-06-28",127.6343,130.3578,127.6343,130.0392,989000.0],["2018-06-29",129.6978,131.5944,128.795,130.4034,1234800.0],["2018-07-02",130.373,130.9343,128.2184,129.4247,755100.0],["2018-07-03",129.4323,131.0785,128.8405,129.713,304500.0],["2018-07-05",130.2137,130.8509,129.6523,130.7827,557900.0],["2018-07-06",131.3061,131.7234,130.6537,131.162,499700.0],["2018-07-09",131.3896,131.731,129.7813,130.4109,893500.0],["2018-07-10",130.5096,132.0269,130.191,131.64,631600.0],["2018-07-11",131.7385,132.6262,131.5413,131.951,479900.0],["2018-07-12",132.1482,132.7627,131.7006,132.2013,458600.0],["2018-07-13",132.5351,132.8841,131.3516,131.5109,438000.0],["2018-07-16",131.2075,131.6702,129.7964,130.9799,431500.0],["2018-07-17",131.2151,131.3441,129.7433,130.0088,716600.0],["2018-07-18",129.9481,131.1847,129.3716,129.9406,750700.0],["2018-07-19",129.5461,131.8903,129.5461,130.7903,392400.0],["2018-07-20",130.2744,130.4868,128.7723,129.3792,431500.0],["2018-07-23",129.0454,129.493,128.4764,129.2351,340200.0],["2018-07-24",129.2199,129.584,128.173,129.4095,704100.0],["2018-07-25",129.9254,132.2544,129.6674,130.8661,659900.0],["2018-07-26",131.2227,132.2468,130.7902,131.1544,349000.0],["2018-07-27",131.5185,131.5337,130.0544,130.6613,426300.0],["2018-07-30",130.722,131.3441,129.713,130.6158,453000.0],["2018-07-31",131.2985,135.9338,128.7495,134.1662,1323500.0],["2018-08-01",133.4076,135.3876,131.1392,135.198,983200.0],["2018-08-02",135.0766,136.078,132.482,135.418,611900.0],["2018-08-03",135.5545,136.8366,134.5835,136.6166,825300.0],["2018-08-06",136.3359,138.1035,135.7821,136.7152,725700.0],["2018-08-07",136.8518,137.2311,134.5,135.8656,841900.0],["2018-08-08",136.2069,136.2069,134.849,135.2359,319500.0],["2018-08-09",135.418,135.9794,134.9552,135.7139,341200.0],["2018-08-10",135.7138,136.1994,134.4014,134.4317,479200.0],["2018-08-13",134.4849,135.0614,133.9538,134.7883,466400.0],["2018-08-14",134.8262,135.9794,134.4545,135.5166,502400.0],["2018-08-15",135.2359,137.2008,135.0386,136.7835,554600.0],["2018-08-16",136.92,137.6938,136.3662,137.5573,392000.0],["2018-08-17",137.7319,139.0974,137.1856,138.9836,541700.0],["2018-08-20",139.4919,139.8333,138.5891,138.885,537400.0],["2018-08-21",138.5739,138.6346,136.9353,137.3373,384900.0],["2018-08-22",137.5118,137.6711,136.7608,137.5422,378700.0],["2018-08-23",137.656,137.9063,137.2008,137.4284,235200.0],["2018-08-24",137.2008,138.9305,137.2008,138.6801,318200.0],["2018-08-27",138.976,139.0291,137.1098,138.4298,521600.0],["2018-08-28",138.3615,140.0002,138.0353,139.9622,391700.0],["2018-08-29",140.3264,140.6071,139.416,139.7878,382200.0],["2018-08-30",140.243,140.243,138.5967,138.7029,301600.0],["2018-08-31",138.9988,139.7726,138.2402,139.0519,532600.0],["2018-09-04",138.4905,139.5526,137.9974,138.7257,381600.0],["2018-09-05",138.2401,140.1899,137.565,139.5147,543600.0],["2018-09-06",139.9319,140.4554,139.4464,139.7726,570900.0],["2018-09-07",139.1429,139.454,138.1794,138.9684,472000.0],["2018-09-10",139.8712,140.4554,139.3933,139.8105,501100.0],["2018-09-11",138.8926,140.0912,138.8926,139.5298,527500.0],["2018-09-12",139.7574,140.1974,138.7408,139.3781,344500.0],["2018-09-13",140.0836,140.9333,139.4691,140.8954,546400.0],["2018-09-14",140.5313,140.6375,138.1643,139.0519,619500.0],["2018-09-17",139.1278,140.243,138.8243,140.1443,644400.0],["2018-09-18",140.1443,140.3947,138.976,139.6512,398700.0],["2018-09-19",139.8257,139.9243,137.656,138.1491,479300.0],["2018-09-20",138.316,139.7878,137.5574,139.6892,446800.0],["2018-09-21",140.2505,141.1002,139.2112,140.4933,974800.0],["2018-09-24",140.1367,140.5085,136.6091,137.1022,560900.0],["2018-09-25",137.3146,137.8077,136.1387,137.4208,580900.0],["2018-09-26",137.3601,137.5649,135.0766,135.198,666600.0],["2018-09-27",136.2077,136.8579,135.328,135.9552,507000.0],["2018-09-28",135.7946,138.6326,135.7946,138.5714,874000.0],["2018-10-01",138.3496,138.9463,137.5923,137.6611,538300.0],["2018-10-02",137.8524,138.9616,137.5388,137.6841,372400.0],["2018-10-03",137.9825,138.6327,135.3433,136.6285,470300.0],["2018-10-04",135.963,136.3301,134.3107,135.5652,545600.0],["2018-10-05",135.8329,136.942,135.4427,135.634,374500.0],["2018-10-08",135.7028,138.1737,135.7028,137.1792,526800.0],["2018-10-09",137.1409,138.6708,136.2689,138.5561,556700.0],["2018-10-10",137.7835,138.9386,136.2536,136.4372,504800.0],["2018-10-11",136.835,136.835,132.1841,132.4824,833800.0],["2018-10-12",133.1785,134.1959,131.618,132.1764,559400.0],["2018-10-15",131.7404,134.0046,131.7404,132.2605,454100.0],["2018-10-16",132.6354,135.2745,131.9087,134.739,518200.0],["2018-10-17",134.6625,135.2898,133.714,134.6319,523400.0],["2018-10-18",134.6319,135.7793,134.3489,134.8614,321500.0],["2018-10-19",134.8537,136.4601,134.8537,136.1389,444300.0],["2018-10-22",135.7029,136.2307,132.0005,132.2147,500500.0],["2018-10-23",131.5415,133.7139,130.6312,132.8801,494300.0],["2018-10-24",133.2091,136.8427,132.7961,135.1445,544900.0],["2018-10-25",135.0756,136.8885,134.1729,135.917,404400.0],["2018-10-26",136.0164,136.0164,132.49,133.7828,735500.0],["2018-10-29",134.5019,136.7279,134.5019,136.2689,548900.0],["2018-10-30",137.7147,139.6959,135.5575,136.6285,933400.0],["2018-10-31",136.7126,136.7126,133.408,134.1576,906300.0],["2018-11-01",134.2494,135.2056,133.4003,134.1194,537300.0],["2018-11-02",134.8767,134.8767,131.5797,132.4747,644000.0],["2018-11-05",133.079,136.3071,132.7883,135.4504,787100.0],["2018-11-06",135.8329,138.2501,135.6952,137.7759,727100.0],["2018-11-07",138.3649,139.7495,137.9059,139.4894,570800.0],["2018-11-08",139.4205,139.7801,138.0054,139.3823,313400.0],["2018-11-09",139.3211,140.1243,138.6556,139.6271,359100.0],["2018-11-12",139.6576,141.4706,139.6576,140.9428,565200.0],["2018-11-13",141.5777,142.4727,140.4532,142.2432,675600.0],["2018-11-14",142.335,142.8398,141.0804,141.9142,446300.0],["2018-11-15",141.2717,141.3328,138.8774,139.6806,666100.0],["2018-11-16",139.7188,142.6563,139.1987,141.9295,681700.0],["2018-11-19",141.9296,143.6584,141.1876,143.6201,534700.0],["2018-11-20",143.6278,144.2627,141.9831,142.6869,576200.0],["2018-11-21",142.5492,144.2703,141.6083,142.6256,489100.0],["2018-11-23",142.4421,142.924,140.9275,142.1208,177000.0],["2018-11-26",142.7863,143.0923,141.2258,142.5798,445400.0],["2018-11-27",142.5186,143.9643,141.8683,143.8113,453100.0],["2018-11-28",143.8267,144.4463,143.1994,144.431,581900.0],["2018-11-29",144.2627,144.4845,143.054,143.8649,492700.0],["2018-11-30",144.7369,145.8385,143.8266,145.7773,945900.0],["2018-12-03",146.351,146.351,144.4845,145.8844,678800.0],["2018-12-04",145.8002,145.8844,142.901,143.2912,738300.0],["2018-12-06",142.4803,146.7029,140.9045,146.6187,1463900.0],["2018-12-07",146.0833,146.8023,143.5895,144.278,789100.0],["2018-12-10",144.3621,144.3621,139.8412,143.3906,705800.0],["2018-12-11",144.2473,144.8516,143.7501,143.7501,478900.0],["2018-12-12",144.5916,144.6222,140.5221,140.6215,670600.0],["2018-12-13",140.9122,143.7119,140.7362,142.7404,670800.0],["2018-12-14",142.771,143.6048,142.2585,142.9699,675500.0],["2018-12-17",143.2683,143.819,137.0875,137.5923,856800.0],["2018-12-18",138.472,140.0172,138.1584,139.1528,729600.0],["2018-12-19",139.4511,140.2237,137.6917,138.2884,646200.0],["2018-12-20",138.755,140.0631,136.9956,137.99,668300.0],["2018-12-21",138.2425,142.4804,135.4275,135.4275,1454200.0],["2018-12-24",135.5422,135.8329,128.6882,129.1548,628800.0],["2018-12-26",129.5526,132.5589,127.755,132.5589,678300.0],["2018-12-27",131.5415,132.6889,129.0248,132.6507,950200.0],["2018-12-28",133.8773,134.6103,131.4008,133.2139,740700.0],["2018-12-31",133.5765,134.2863,131.7558,134.2785,589800.0],["2019-01-02",133.1367,134.2708,129.8733,130.5368,657800.0],["2019-01-03",130.4982,133.2833,130.4982,131.154,636500.0],["2019-01-04",131.5937,132.8744,131.2697,132.0798,574900.0],["2019-01-07",132.2881,133.7617,131.4163,131.7095,544700.0],["2019-01-08",132.2187,134.4946,131.7789,134.4406,746100.0],["2019-01-09",134.78,135.7058,133.0287,135.5978,746700.0],["2019-01-10",135.4281,137.4494,134.7723,137.3182,569300.0],["2019-01-11",137.3336,137.8814,136.4696,137.7811,499400.0],["2019-01-14",137.4494,138.2826,136.8245,137.4648,344800.0],["2019-01-15",137.6422,139.3858,137.6422,138.7069,422000.0],["2019-01-16",138.7146,140.7051,137.542,140.5354,633700.0],["2019-01-17",140.5199,141.7621,140.3657,141.4457,430100.0],["2019-01-18",141.8546,142.1632,140.4196,142.0243,481700.0],["2019-01-22",141.9471,142.41,140.5507,141.978,453900.0],["2019-01-23",142.086,142.7649,141.5999,142.68,512400.0],["2019-01-24",142.549,142.9964,141.1834,142.6878,429100.0],["2019-01-25",143.1584,144.2231,143.0041,143.9994,572500.0],["2019-01-28",143.6985,145.7815,143.1198,145.6889,693100.0],["2019-01-29",145.7584,147.1779,145.0023,147.1471,553100.0],["2019-01-30",146.3755,148.0651,146.1441,147.5327,593300.0],["2019-01-31",147.039,149.1761,145.8355,148.8366,890400.0],["2019-02-01",149.1684,149.531,145.4266,146.7382,796600.0],["2019-02-04",146.3524,148.4046,145.064,148.3892,754400.0],["2019-02-05",150.4413,150.4413,146.7844,150.0555,692000.0],["2019-02-06",150.2407,150.2407,149.1452,149.639,487200.0],["2019-02-07",149.2841,150.9274,148.6592,150.6573,599200.0],["2019-02-08",150.0324,151.3362,149.2609,150.0555,561500.0],["2019-02-11",150.2099,151.3054,149.5773,150.4799,495200.0],["2019-02-12",150.5648,150.5648,148.3506,149.2532,591900.0],["2019-02-13",148.8752,151.3748,148.6206,151.2668,630500.0],["2019-02-14",151.1434,151.9457,150.4722,150.9968,553600.0],["2019-02-15",151.938,151.938,150.8348,151.2668,598800.0],["2019-02-19",150.8194,152.2003,150.8194,151.56,686400.0],["2019-02-20",151.3903,151.4983,148.3352,149.747,512400.0],["2019-02-21",149.0989,151.2822,148.6206,151.1434,414600.0],["2019-02-22",151.3363,152.2544,149.0835,151.2437,538800.0],["2019-02-25",151.4674,151.4674,149.9784,150.1481,456700.0],["2019-02-26",150.6496,150.6959,149.7701,150.3873,405400.0],["2019-02-27",149.6698,150.125,148.1886,149.8781,588600.0],["2019-02-28",149.6081,152.5012,149.1529,150.1559,1148200.0],["2019-03-01",150.2716,150.3256,148.2272,149.8627,574800.0],["2019-03-04",150.0015,151.3516,149.176,150.9582,600200.0],["2019-03-05",150.8271,152.3546,150.4799,151.5523,438100.0],["2019-03-06",151.4906,151.9072,150.7499,150.804,427400.0],["2019-03-07",150.9505,152.4241,150.2716,150.8271,769500.0],["2019-03-08",150.5416,151.9843,150.1636,151.5523,633700.0],["2019-03-11",151.884,152.5706,150.9119,152.3238,363700.0],["2019-03-12",152.7172,153.7125,152.0537,153.4193,795800.0],["2019-03-13",153.6045,154.6074,153.6045,153.8128,543900.0],["2019-03-14",153.7588,154.4994,153.1879,154.3528,462400.0],["2019-03-15",154.2988,154.4454,153.1956,153.5042,970500.0],["2019-03-18",153.6353,154.1059,151.1203,152.1386,492100.0],["2019-03-19",152.0846,152.3546,151.02,151.5369,610000.0],["2019-03-20",151.6989,152.7867,150.1327,151.722,551200.0],["2019-03-21",151.0739,153.8976,151.0739,153.2804,562400.0],["2019-03-22",153.5736,155.6952,153.5119,153.9825,639000.0],["2019-03-25",154.1445,154.5148,153.2187,153.6585,318900.0],["2019-03-26",154.1599,155.0317,153.8899,154.97,444300.0],["2019-03-27",154.8157,155.4098,153.9516,154.9546,513300.0],["2019-03-28",155.3899,156.245,154.6281,156.1906,572900.0],["2019-03-29",156.4083,156.6493,155.2422,156.0429,737800.0],["2019-04-01",156.0429,156.1439,153.7652,156.004,666300.0],["2019-04-02",156.0507,157.6365,154.457,157.1934,673200.0],["2019-04-03",157.5121,157.7298,155.903,157.31,529400.0],["2019-04-04",157.6676,157.6676,155.9185,156.8203,358200.0],["2019-04-05",156.7581,157.4499,156.2994,157.1701,405000.0],["2019-04-08",157.1545,157.3022,155.8485,156.6492,383300.0],["2019-04-09",156.758,156.898,155.7241,155.9418,464200.0],["2019-04-10",156.5482,157.3178,155.9263,157.1856,621000.0],["2019-04-11",157.551,158.2506,156.6803,157.9241,358600.0],["2019-04-12",157.7609,158.6938,156.5637,158.6471,375700.0],["2019-04-15",158.6238,158.9969,157.8619,158.686,392500.0],["2019-04-16",158.6471,158.857,153.5164,153.874,621400.0],["2019-04-17",154.356,154.356,150.0727,150.679,730500.0],["2019-04-18",150.9744,152.7702,150.3758,152.4825,593400.0],["2019-04-22",152.0083,152.0316,148.8055,150.539,462000.0],["2019-04-23",151.2776,152.9956,150.6712,152.568,517800.0],["2019-04-24",153.5553,154.286,151.8451,154.045,482000.0],["2019-04-25",152.4903,155.8175,152.4903,155.4365,580700.0],["2019-04-26",156.5871,156.6104,155.1878,155.8797,340100.0],["2019-04-29",155.2111,156.0118,153.7574,153.9285,343400.0],["2019-04-30",154.2472,156.2917,153.6641,156.1984,621100.0],["2019-05-01",156.1129,158.1962,155.4832,156.3772,389500.0],["2019-05-02",156.587,158.0641,155.5842,156.5948,448000.0],["2019-05-03",156.7892,157.2945,155.5143,157.1545,317200.0],["2019-05-06",156.5637,157.3644,154.8379,155.9185,428000.0],["2019-05-07",155.0401,155.8019,152.086,152.98,400500.0],["2019-05-08",152.4903,154.3638,151.7051,152.7157,473400.0],["2019-05-09",152.638,154.4881,152.0705,154.3327,572000.0],["2019-05-10",154.3327,156.315,153.8351,156.0273,403600.0],["2019-05-13",154.8691,156.1673,154.6048,155.9729,406700.0],["2019-05-14",155.7397,156.6959,155.0168,155.2811,572600.0],["2019-05-15",155.3899,156.6026,154.7991,156.0195,383000.0],["2019-05-16",156.8669,157.893,156.0584,157.621,488400.0],["2019-05-17",156.898,158.0252,156.5249,157.9164,470900.0],["2019-05-20",157.9552,157.9552,155.1955,155.903,508800.0],["2019-05-21",156.0273,157.5044,155.9496,157.1934,616400.0],["2019-05-22",157.38,158.134,156.9291,158.0485,466600.0],["2019-05-23",157.6521,158.6238,156.7659,158.3828,517200.0],["2019-05-24",158.8959,160.1474,158.7793,159.58,545000.0],["2019-05-28",160.3029,160.5983,157.5821,157.5821,1347200.0],["2019-05-29",157.963,158.1185,155.6775,156.4938,811200.0],["2019-05-30",156.5637,157.4189,156.1051,156.556,500300.0],["2019-05-31",156.3383,158.7482,155.7941,157.8153,657600.0],["2019-06-03",158.1652,158.8648,156.9991,158.4606,632500.0],["2019-06-04",158.3362,158.5616,155.6931,157.0302,550400.0],["2019-06-05",157.8542,161.5623,157.1468,161.5079,461400.0],["2019-06-06",161.5079,162.4019,160.544,162.2697,326500.0],["2019-06-07",162.775,163.9721,162.1375,162.5184,352700.0],["2019-06-10",162.6662,162.7672,161.0337,162.7517,460300.0],["2019-06-11",162.9849,163.2958,161.2202,162.7361,528000.0],["2019-06-12",162.5184,163.6923,160.2562,161.0647,815300.0],["2019-06-13",161.0648,161.3757,160.0697,160.987,616200.0],["2019-06-14",160.7693,161.9199,160.645,161.7644,518700.0],["2019-06-17",162.3397,163.3969,162.3397,162.9616,672500.0],["2019-06-18",163.7622,164.6096,160.9326,162.1764,639500.0],["2019-06-19",161.3524,163.2958,160.9404,162.6195,621000.0],["2019-06-20",163.3269,164.594,163.2802,163.6145,772400.0],["2019-06-21",164.0576,164.0576,160.3496,161.539,1434400.0],["2019-06-24",161.9121,162.7906,160.9715,161.8033,488000.0],["2019-06-25",162.0753,162.6661,158.8414,158.9036,623400.0],["2019-06-26",159.0436,159.0436,155.522,156.4704,680500.0],["2019-06-27",157.2146,159.0005,156.9169,157.7864,482500.0],["2019-06-28",157.9509,159.6663,157.5906,159.1493,818300.0],["2019-07-01",159.8543,159.8543,156.0945,158.4679,513000.0],["2019-07-02",158.9222,161.1311,158.695,161.0135,672900.0],["2019-07-03",161.7107,163.9979,161.3895,163.9665,405400.0],["2019-07-05",162.8856,163.1441,160.0423,162.823,294700.0],["2019-07-08",162.9013,164.7185,162.8778,164.5776,509300.0],["2019-07-09",164.4287,165.9169,163.8882,165.6741,582400.0],["2019-07-10",166.622,167.7029,165.2904,167.4444,624700.0],["2019-07-11",167.1389,167.2564,164.6559,165.588,577300.0],["2019-07-12",165.6663,165.823,164.2642,164.8674,410900.0],["2019-07-15",164.9065,166.4809,164.413,165.5018,409300.0],["2019-07-16",165.5018,165.6663,164.4052,165.2825,446100.0],["2019-07-17",165.4627,166.1676,163.8804,165.2512,465900.0],["2019-07-18",164.9692,165.1885,163.2068,164.6402,355600.0],["2019-07-19",164.8674,165.3217,161.4287,162.0083,562100.0],["2019-07-22",162.2041,162.3529,160.3555,160.6923,411600.0],["2019-07-23",161.0605,162.4861,159.8464,162.0161,488900.0],["2019-07-24",162.3843,162.3843,161.084,162.024,333200.0],["2019-07-25",162.024,162.3138,160.8726,162.024,372400.0],["2019-07-26",162.1258,163.3164,161.7342,163.2224,527900.0],["2019-07-29",163.8255,165.9013,163.1754,164.836,456900.0],["2019-07-30",164.4131,166.9823,164.4131,165.165,767100.0],["2019-07-31",165.165,167.2799,162.6819,163.5435,912600.0],["2019-08-01",159.5879,160.2537,156.165,159.118,1511400.0],["2019-08-02",159.5018,162.5018,159.1963,161.1702,857300.0],["2019-08-05",160.5279,162.1336,154.9743,157.1441,716000.0],["2019-08-06",157.144,159.5331,156.2433,159.0788,689900.0],["2019-08-07",158.6402,161.4757,156.8778,160.0031,604300.0],["2019-08-08",159.7681,161.8673,158.7498,161.7655,548400.0],["2019-08-09",161.4287,162.5175,159.5174,161.366,847000.0],["2019-08-12",161.2564,162.588,160.4887,161.0135,452400.0],["2019-08-13",160.9352,160.9352,158.6401,159.9482,911700.0],["2019-08-14",159.7995,160.4418,157.6062,157.9039,552000.0],["2019-08-15",158.3817,160.473,158.131,160.1206,607600.0],["2019-08-16",160.6689,162.024,159.6585,161.2329,544600.0],["2019-08-19",162.071,163.3007,160.7864,162.6976,374100.0],["2019-08-20",163.1284,163.8099,161.4913,161.7812,634600.0],["2019-08-21",162.212,163.5044,161.601,162.8856,422000.0],["2019-08-22",163.1206,163.9588,162.1102,163.6141,347700.0],["2019-08-23",163.4183,164.4835,160.9744,161.4835,602700.0],["2019-08-26",162.2747,163.5906,161.4209,163.4809,381900.0],["2019-08-27",164.3817,165.165,162.9639,162.9874,670500.0],["2019-08-28",163.0658,164.2564,162.9874,164.0605,382400.0],["2019-08-29",164.9379,166.2303,164.2564,166.0345,560900.0],["2019-08-30",166.9352,166.9509,165.353,166.4966,502100.0],["2019-09-03",165.9952,168.071,165.9952,167.695,505200.0],["2019-09-04",168.776,169.8178,168.212,169.3165,720100.0],["2019-09-05",168.7916,169.3791,167.5227,168.1806,594900.0],["2019-09-06",168.3686,169.6297,168.2825,168.9953,694500.0],["2019-09-09",168.823,168.823,166.9117,167.5305,601200.0],["2019-09-10",166.8412,166.8412,163.0893,164.6872,698200.0],["2019-09-11",164.2877,164.4052,162.1415,164.272,679800.0],["2019-09-12",165.917,166.8412,163.3164,164.1232,776800.0],["2019-09-13",163.4339,164.1781,160.9509,162.2277,733300.0],["2019-09-16",163.1128,164.789,161.883,164.413,561000.0],["2019-09-17",164.9143,166.4809,164.8282,165.6741,470200.0],["2019-09-18",166.0814,166.3399,164.4992,165.5175,359700.0],["2019-09-19",165.9248,166.3948,164.648,165.0867,347000.0],["2019-09-20",165.2746,165.4705,163.7472,163.7551,993300.0],["2019-09-23",162.9248,165.5331,162.9248,164.836,465600.0],["2019-09-24",165.2747,166.6297,164.7107,165.5645,554200.0],["2019-09-25",165.5723,167.4444,165.5332,166.6376,1531900.0],["2019-09-26",167.4679,169.2929,167.0606,168.8621,963300.0],["2019-09-27",169.1146,169.8482,167.884,169.0278,689600.0],["2019-09-30",168.7991,170.6529,168.6965,169.864,907700.0],["2019-10-01",169.3906,169.9823,167.3317,168.8148,724400.0],["2019-10-02",168.586,169.7298,167.3396,169.6036,887500.0],["2019-10-03",169.2724,172.3173,169.2724,171.9466,876900.0],["2019-10-04",172.1201,172.8931,171.3707,172.759,656900.0],["2019-10-07",172.7354,173.1692,171.4969,172.9168,514300.0],["2019-10-08",172.0097,173.0904,170.0139,171.7572,831300.0],["2019-10-09",172.0254,173.3191,171.6626,172.5618,599700.0],["2019-10-10",172.4435,173.2324,170.8185,172.5066,466300.0],["2019-10-11",172.7354,172.8143,170.9368,172.0333,410900.0],["2019-10-14",171.9781,172.1122,171.0236,172.0333,371200.0],["2019-10-15",172.128,172.5776,170.077,171.4732,658600.0],["2019-10-16",171.5837,173.0194,170.3057,172.9247,585600.0],["2019-10-17",172.7118,173.6426,172.5224,172.8222,516700.0],["2019-10-18",173.0194,173.8635,172.1595,173.682,573300.0],["2019-10-21",173.7294,175.1572,172.8301,175.1572,762200.0],["2019-10-22",175.5358,175.8119,174.2026,174.9915,765000.0],["2019-10-23",175.2203,175.2361,172.9168,174.7549,554200.0],["2019-10-24",174.5576,175.1808,173.1377,173.7372,406500.0],["2019-10-25",173.3428,174.2027,172.6407,173.0825,522200.0],["2019-10-28",173.0904,173.0904,170.7001,171.1735,1122400.0],["2019-10-29",170.9447,170.9447,168.8621,169.8482,1830500.0],["2019-10-30",170.4793,172.8064,169.4301,172.7433,985000.0],["2019-10-31",172.9089,173.9897,171.3943,171.702,838400.0],["2019-11-01",171.9623,173.0825,169.225,171.3707,916700.0],["2019-11-04",170.9053,170.9053,168.0023,169.0041,766600.0],["2019-11-05",168.3651,168.3651,164.5471,166.18,1132600.0],["2019-11-06",166.6691,168.0812,166.6613,167.4659,597200.0],["2019-11-07",166.9136,166.9136,163.5373,164.9809,667500.0],["2019-11-08",165.0283,166.4246,164.5707,165.541,449800.0],["2019-11-11",165.2492,166.6533,165.2492,166.038,358900.0],["2019-11-12",166.1485,167.6157,164.5787,164.8627,559600.0],["2019-11-13",165.3991,167.6789,164.6655,166.9137,474500.0],["2019-11-14",167.3318,168.1443,166.8663,167.7262,471500.0],["2019-11-15",167.7499,169.2329,167.3318,169.2329,530900.0],["2019-11-18",169.6983,171.0394,169.4459,169.8167,335400.0],["2019-11-19",170.8658,171.6626,169.7614,171.2287,421600.0],["2019-11-20",171.6389,172.1438,170.3689,170.6765,432200.0],["2019-11-21",170.2821,170.2821,167.5763,167.7814,349500.0],["2019-11-22",167.9155,168.6018,166.0775,166.6691,397100.0],["2019-11-25",167.3239,168.7754,166.8348,167.3554,583600.0],["2019-11-26",167.6394,170.0848,167.3633,170.0848,1026300.0],["2019-11-27",170.0849,170.1007,168.8148,170.0533,556300.0],["2019-11-29",169.8167,171.3471,168.7359,169.1383,292500.0],["2019-12-02",169.1461,169.5563,166.4167,166.606,578300.0],["2019-12-03",166.4088,168.6412,166.0538,168.4204,766900.0],["2019-12-04",167.8287,170.2979,167.8287,169.8561,618200.0],["2019-12-05",169.3276,170.4478,168.4756,170.3215,699600.0],["2019-12-06",170.361,170.9211,169.4617,170.3452,468700.0],["2019-12-09",170.5187,170.5187,168.799,170.3215,370400.0],["2019-12-10",170.3215,171.0551,168.2784,169.8245,388900.0],["2019-12-11",170.0533,170.3767,166.89,167.2923,406700.0],["2019-12-12",167.0162,167.8681,164.1842,164.9967,763300.0],["2019-12-13",165.1308,166.3141,162.7327,164.5865,599100.0],["2019-12-16",164.6575,165.6278,163.3243,165.1624,723200.0],["2019-12-17",165.3123,165.6594,162.7406,163.0089,561900.0],["2019-12-18",163.7661,164.2552,162.5671,163.6636,669100.0],["2019-12-19",163.8135,164.7285,163.4111,163.8766,798200.0],["2019-12-20",164.1211,165.186,163.8134,164.0895,1481400.0],["2019-12-23",164.839,164.9337,163.0246,163.3638,413000.0],["2019-12-24",163.703,164.2473,163.0877,164.0343,112700.0],["2019-12-26",164.4682,164.7837,163.3638,164.3341,275600.0],["2019-12-27",165.1151,165.5489,164.0264,164.7443,356700.0],["2019-12-30",164.2199,165.8489,164.1007,164.9827,492200.0],["2019-12-31",164.8635,166.6594,164.641,166.6356,576000.0],["2020-01-02",167.2395,167.5971,163.751,164.6808,817400.0],["2020-01-03",163.9974,166.5323,163.9417,166.2621,672100.0],["2020-01-06",166.127,166.7706,165.4754,166.5402,602000.0],["2020-01-07",165.4357,165.7456,162.726,162.9167,850500.0],["2020-01-08",163.1312,164.355,162.5511,163.5921,872300.0],["2020-01-09",163.2822,164.3947,162.8292,163.9735,738800.0],["2020-01-10",164.3152,165.976,163.902,165.6423,736100.0],["2020-01-13",165.4675,167.6925,165.4675,167.6845,490200.0],["2020-01-14",167.0408,167.0408,165.1496,166.4846,550600.0],["2020-01-15",168.1454,168.8208,167.2951,168.3837,796600.0],["2020-01-16",168.6221,170.7995,167.9388,170.7597,545200.0],["2020-01-17",171.0537,172.3172,170.577,171.6974,1213300.0],["2020-01-21",171.9755,174.3515,171.8722,174.2641,730100.0],["2020-01-22",174.7011,175.3765,171.4907,172.1503,718900.0],["2020-01-23",172.3251,173.7952,171.6497,173.6204,554300.0],["2020-01-24",173.8906,174.3435,172.9609,174.2879,566900.0],["2020-01-27",173.5807,174.3594,172.5477,173.9144,786500.0],["2020-01-28",173.7476,175.5196,173.2629,174.2403,516200.0],["2020-01-29",174.8441,174.8441,171.8801,172.1344,734400.0],["2020-01-30",171.6339,173.5092,171.1333,173.2391,536500.0],["2020-01-31",173.1834,174.129,171.6736,172.1901,609600.0],["2020-02-03",172.6907,173.8509,171.7213,172.1901,499900.0],["2020-02-04",172.3887,174.5581,171.7928,173.8429,655700.0],["2020-02-05",173.7317,174.6376,172.794,172.9211,464500.0],["2020-02-06",172.9211,174.2402,171.3875,174.129,569000.0],["2020-02-07",174.6296,174.9157,173.2708,174.1608,471500.0],["2020-02-10",175.607,176.2109,174.1131,176.2109,884700.0],["2020-02-11",176.0123,177.9273,175.909,177.1089,814700.0],["2020-02-12",177.0613,178.9684,176.6639,178.3088,851500.0],["2020-02-13",177.9989,179.8424,177.9989,179.2623,730500.0],["2020-02-14",179.7312,181.1853,179.3259,180.8039,456900.0],["2020-02-18",181.2251,181.3523,179.4451,181.2331,443500.0],["2020-02-19",181.6065,182.2899,179.3816,179.4292,692400.0],["2020-02-20",179.1988,180.5338,178.8094,180.502,779200.0],["2020-02-21",180.3431,182.0198,180.2954,181.1933,811800.0],["2020-02-24",180.0491,182.0436,178.3962,179.4213,726700.0],["2020-02-25",180.1285,180.7086,175.5991,175.9408,855900.0],["2020-02-26",176.3381,177.3791,175.0111,175.7898,907500.0],["2020-02-27",173.8906,174.7011,164.8953,165.0224,1120900.0],["2020-02-28",162.2412,162.3684,155.4073,159.3964,1702900.0],["2020-03-02",160.3261,166.6117,158.7766,166.6117,1275700.0],["2020-03-03",166.6117,172.0947,164.792,165.8648,1099200.0],["2020-03-04",168.2328,173.2549,167.5255,173.0085,990200.0],["2020-03-05",170.6485,172.0153,167.454,169.5042,801400.0],["2020-03-06",165.6581,166.9613,161.2002,166.127,919000.0],["2020-03-09",159.3169,161.7962,156.6787,156.6787,1306000.0],["2020-03-10",160.0639,166.0793,155.7411,165.9522,1354400.0],["2020-03-11",161.4863,161.5102,154.9544,155.6298,1101600.0],["2020-03-12",144.8228,156.2656,142.3356,144.6082,1766900.0],["2020-03-13",150.9017,154.1041,142.3594,153.4923,1343500.0],["2020-03-16",139.7291,141.6442,129.8994,129.8994,1463000.0],["2020-03-17",132.9032,144.9578,128.779,144.2983,1992200.0],["2020-03-18",134.8977,140.4523,116.8674,122.2789,1562900.0],["2020-03-19",121.969,123.6218,115.4688,116.4701,1292700.0],["2020-03-20",117.3839,119.9506,102.1745,104.5902,1569000.0],["2020-03-23",104.5902,104.5902,93.9024,96.2148,2070100.0],["2020-03-24",100.2754,102.7785,97.7405,101.2845,2236300.0],["2020-03-25",99.7906,118.6156,98.2967,111.8691,1937900.0],["2020-03-26",111.7737,120.7213,109.9302,120.038,1761900.0],["2020-03-27",116.0251,131.0596,115.7628,127.3566,1374300.0],["2020-03-30",128.6006,129.7323,115.7189,122.0755,2100300.0],["2020-03-31",120.7352,122.1879,114.5792,118.1187,2165100.0],["2020-04-01",112.0831,112.7252,104.9721,110.7749,2248000.0],["2020-04-02",108.359,114.0415,105.887,108.6239,1555300.0],["2020-04-03",107.2756,110.807,104.5547,106.1198,1147600.0],["2020-04-06",112.1393,117.4044,111.7621,116.4332,1175800.0],["2020-04-07",123.0547,123.9054,117.1315,118.2631,998700.0],["2020-04-08",119.5955,129.6761,117.6451,129.0019,1195500.0],["2020-04-09",130.6633,138.7776,130.6633,134.3232,1751300.0],["2020-04-13",132.9909,133.641,127.6295,129.5477,758400.0],["2020-04-14",133.1594,135.2863,130.3021,134.0583,1021400.0],["2020-04-15",129.4032,132.2123,127.0757,129.2828,907500.0],["2020-04-16",129.8527,132.3729,127.6215,129.4193,865900.0],["2020-04-17",132.3247,137.3169,132.0278,136.739,1232800.0],["2020-04-20",133.4483,134.596,128.6728,128.8253,1299800.0],["2020-04-21",128.4161,129.6842,126.5219,127.0115,2160700.0],["2020-04-22",129.2186,130.1256,127.5412,128.2876,1551800.0],["2020-04-23",127.9907,128.4,124.1221,126.3694,1567200.0],["2020-04-24",126.859,128.4,124.8364,127.1158,1001600.0],["2020-04-27",128.8896,130.1496,127.7579,129.018,1495200.0],["2020-04-28",132.3167,133.9299,130.1095,130.3985,578500.0],["2020-04-29",133.4885,134.8128,130.5349,133.0791,821100.0],["2020-04-30",131.2252,131.8191,129.62,130.7837,1075100.0],["2020-05-01",127.7098,129.612,126.2571,127.164,979500.0],["2020-05-04",125.5347,127.4048,124.6679,126.9393,1210300.0],["2020-05-05",128.6568,129.8928,127.3165,127.8863,774300.0],["2020-05-06",127.9826,129.7163,125.8156,125.8477,1067300.0],["2020-05-07",128.1111,131.0807,124.4994,128.7692,1158100.0],["2020-05-08",131.1529,131.8592,129.1143,131.5943,1371700.0],["2020-05-11",130.5028,130.7676,126.0965,126.2008,1024100.0],["2020-05-12",126.6503,127.0918,121.1927,121.594,1859900.0],["2020-05-13",120.8395,122.244,119.8121,121.2408,1790300.0],["2020-05-14",119.2022,121.8829,116.4974,121.8829,1666500.0],["2020-05-15",120.5666,124.082,117.0753,120.671,1980900.0],["2020-05-18",125.8317,128.8093,123.6085,127.1961,1040300.0],["2020-05-19",126.2009,127.6857,123.9215,124.1221,1174500.0],["2020-05-20",125.5909,125.5909,122.0595,125.0692,1448000.0],["2020-05-21",124.5314,126.8108,123.3837,123.7449,820300.0],["2020-05-22",123.769,124.1703,122.7738,123.3356,1015700.0],["2020-05-26",127.477,130.4707,126.3614,128.7451,983600.0],["2020-05-27",132.429,132.429,126.3293,127.5332,1015300.0],["2020-05-28",129.1705,129.1705,125.7354,127.6375,1226500.0],["2020-05-29",126.1768,127.5011,123.777,125.2137,3918100.0],["2020-06-01",125.1976,129.8607,124.5957,128.7531,1047500.0],["2020-06-02",129.8206,129.9731,126.0083,127.4289,1483800.0],["2020-06-03",128.8735,130.8238,128.424,130.0212,1294400.0],["2020-06-04",129.323,129.9008,126.6182,127.5091,1431600.0],["2020-06-05",132.429,139.6604,132.421,138.601,2109900.0],["2020-06-08",140.8403,142.9592,138.5208,142.919,1378800.0],["2020-06-09",140.4551,140.8804,138.3683,139.829,917200.0],["2020-06-10",138.8418,140.4631,136.3217,137.5256,802900.0],["2020-06-11",131.4177,134.0583,129.7965,129.9169,1187400.0],["2020-06-12",133.5848,133.5848,128.1592,131.4258,1562800.0],["2020-06-15",126.7145,130.6232,126.7145,128.9859,1600500.0],["2020-06-16",134.1466,136.9076,132.8223,134.2991,1116600.0],["2020-06-17",135.1097,135.6716,129.4354,130.6152,1214400.0],["2020-06-18",129.0581,129.8286,127.3486,128.6649,1376400.0],["2020-06-19",131.3857,131.7147,124.4753,124.4753,3239600.0],["2020-06-22",124.7803,126.5219,122.2601,125.3903,1447700.0],["2020-06-23",126.4577,127.1238,123.9214,124.6518,1127200.0],["2020-06-24",123.167,123.7208,119.7319,121.6501,998800.0],["2020-06-25",120.9278,123.1911,120.3499,123.0948,869000.0],["2020-06-26",122.557,123.9536,120.4944,121.4976,1183100.0],["2020-06-29",122.7792,124.1013,120.8325,124.1013,680100.0],["2020-06-30",123.8742,126.0237,123.2578,125.4316,1405000.0],["2020-07-01",125.7479,129.5845,125.3991,129.0086,690000.0],["2020-07-02",131.0526,131.8475,127.581,129.7143,947300.0],["2020-07-06",132.391,132.7803,128.4084,129.3655,1240400.0],["2020-07-07",127.3133,128.3515,125.3747,125.4964,1060300.0],["2020-07-08",125.4965,126.34,124.0527,124.3447,841800.0],["2020-07-09",123.6552,124.4664,121.5788,122.9982,1307600.0],["2020-07-10",122.982,124.8313,122.5359,123.8904,504600.0],["2020-07-13",124.0527,125.1639,122.1952,123.4038,624500.0],["2020-07-14",123.1767,126.0399,122.7792,125.2369,523200.0],["2020-07-15",126.5915,126.6969,123.7201,125.3505,869700.0],["2020-07-16",123.9148,126.048,123.9148,125.2125,768000.0],["2020-07-17",125.5532,125.756,123.9391,124.8232,893000.0],["2020-07-20",122.7062,124.1743,120.0944,121.3111,908300.0],["2020-07-21",122.0898,122.6413,119.4942,119.624,931400.0],["2020-07-22",118.9426,122.2438,118.0828,122.0005,2345300.0],["2020-07-23",122.1141,123.1929,119.0075,120.1674,826200.0],["2020-07-24",120.5892,121.1245,118.9345,119.113,725600.0],["2020-07-27",118.4235,118.6344,116.2416,118.1964,851400.0],["2020-07-28",118.2613,122.3493,117.2474,121.8626,872800.0],["2020-07-29",122.8116,123.0874,118.9669,122.9495,1258000.0],["2020-07-30",121.4652,122.6413,118.1639,122.6413,1312000.0],["2020-07-31",122.5764,124.296,119.2103,124.1987,1412200.0],["2020-08-03",122.7305,122.8846,121.1407,121.6112,951100.0],["2020-08-04",121.4165,123.4849,120.7108,123.0469,1087000.0],["2020-08-05",123.2902,124.3122,121.595,122.4223,727300.0],["2020-08-06",121.4652,123.1685,121.4652,122.4547,584400.0],["2020-08-07",121.668,124.8151,121.4733,124.7989,884700.0],["2020-08-10",125.0341,127.0214,124.6042,124.7502,501300.0],["2020-08-11",125.9831,127.3458,122.5034,123.0793,643700.0],["2020-08-12",123.2496,124.1176,122.3736,124.0283,539200.0],["2020-08-13",123.1199,125.6506,122.1547,122.2358,825800.0],["2020-08-14",121.9194,125.4478,121.5139,124.1419,652700.0],["2020-08-17",124.2392,126.048,123.7038,126.0236,591400.0],["2020-08-18",126.0318,126.0723,124.4501,125.4559,739700.0],["2020-08-19",125.1882,125.1882,122.6089,123.4119,1082100.0],["2020-08-20",123.0712,125.6424,122.8522,124.6691,728800.0],["2020-08-21",124.8557,125.6911,122.5115,123.6228,616300.0],["2020-08-24",123.4037,126.3562,122.1222,126.3562,839500.0],["2020-08-25",126.3887,127.1917,125.1639,126.1453,649500.0],["2020-08-26",125.3586,125.6425,123.4849,124.7908,969100.0],["2020-08-27",125.4721,128.7896,125.4721,128.5219,611400.0],["2020-08-28",128.8383,129.8846,127.2079,129.4709,839700.0],["2020-08-31",128.7004,128.9356,127.143,128.2056,979100.0],["2020-09-01",127.3864,128.4652,126.3968,128.3192,1127300.0],["2020-09-02",128.3029,130.858,127.508,130.8336,965600.0],["2020-09-03",132.1071,133.121,128.6436,130.0387,923500.0],["2020-09-04",130.063,132.4639,129.0897,131.4825,855600.0],["2020-09-08",130.4605,130.5335,128.1083,128.53,1135500.0],["2020-09-09",128.4651,129.2032,126.4779,126.8104,1214600.0],["2020-09-10",126.3076,126.6401,122.763,123.712,1855900.0],["2020-09-11",123.5822,123.639,120.4513,121.5625,1353300.0],["2020-09-14",122.3736,126.5995,121.7815,125.3666,1386100.0],["2020-09-15",125.3505,126.4536,123.6714,123.7526,896400.0],["2020-09-16",123.8418,125.6506,123.4444,124.1744,966900.0],["2020-09-17",123.2659,125.6019,122.0816,124.5069,850200.0],["2020-09-18",123.5416,124.5069,122.4547,122.5277,1945400.0],["2020-09-21",121.4652,121.5706,118.1071,118.3667,1579100.0],["2020-09-22",118.4559,122.0492,118.4559,121.0191,1055900.0],["2020-09-23",120.8731,122.6089,118.8453,119.2833,1294700.0],["2020-09-24",118.7804,120.5486,117.6205,119.2021,1287300.0],["2020-09-25",118.7966,120.1268,117.8638,120.0781,1225400.0],["2020-09-28",121.9762,123.9554,121.3273,122.8441,1126100.0],["2020-09-29",122.4178,123.5982,120.0406,120.9259,851800.0],["2020-09-30",121.8522,123.3523,120.7538,122.4178,1204300.0],["2020-10-01",122.7293,127.5739,122.6392,127.5493,1140100.0],["2020-10-02",125.6804,130.3528,124.2622,129.4675,1487300.0],["2020-10-05",130.3692,131.8447,128.4592,131.5086,1135300.0],["2020-10-06",132.3775,133.0661,129.3445,130.0085,1100700.0],["2020-10-07",130.4347,131.2627,127.6723,128.574,1024900.0],["2020-10-08",129.4839,131.8283,128.9839,131.2381,716100.0],["2020-10-09",131.984,132.648,128.9347,129.7954,883700.0],["2020-10-12",130.3282,130.8774,128.9675,130.4184,867300.0],["2020-10-13",127.4673,129.6478,125.3114,126.9755,1042500.0],["2020-10-14",126.8771,127.7378,125.9099,125.9262,836300.0],["2020-10-15",124.7704,127.328,124.7704,125.5492,682700.0],["2020-10-16",125.3279,125.9672,122.0899,122.0899,1420600.0],["2020-10-19",122.7375,123.4261,119.0651,119.1963,1158200.0],["2020-10-20",120.3521,120.7702,118.9832,119.3111,1045100.0],["2020-10-21",118.934,119.9996,118.2618,119.6554,948000.0],["2020-10-22",119.9422,120.6964,118.8028,120.0734,521600.0],["2020-10-23",121.0898,121.5243,119.4012,119.5078,788200.0],["2020-10-26",118.8602,119.0979,116.4174,117.5323,912800.0],["2020-10-27",117.2372,118.0159,114.6632,114.6632,969500.0],["2020-10-28",112.7123,112.9418,107.6956,108.7858,2059900.0],["2020-10-29",108.7858,112.9746,108.253,111.5893,1638800.0],["2020-10-30",110.8925,114.8354,110.8925,114.0484,1330500.0],["2020-11-02",114.8436,119.1471,113.0402,119.1389,1180800.0],["2020-11-03",120.5242,125.6557,120.2947,123.9015,1330700.0],["2020-11-04",123.4343,123.7376,120.4423,121.5899,1178200.0],["2020-11-05",121.967,123.5326,120.721,121.5161,951200.0],["2020-11-06",121.3932,123.2949,120.4587,121.2784,956100.0],["2020-11-09",130.32,151.2312,130.32,135.0006,3047800.0],["2020-11-10",135.4924,143.0339,134.8858,140.8206,2680500.0],["2020-11-11",140.337,140.337,137.0663,138.3861,1526900.0],["2020-11-12",137.8697,138.1976,134.7711,136.4843,980900.0],["2020-11-13",137.2139,138.9599,137.1319,138.8123,894700.0],["2020-11-16",144.5012,144.9193,139.8288,142.0995,962000.0],["2020-11-17",140.5502,143.8209,139.3615,142.7306,664600.0],["2020-11-18",143.4192,144.0012,138.9927,139.0255,832600.0],["2020-11-19",138.2386,139.8206,135.1154,139.5993,961200.0],["2020-11-20",140.1895,141.5174,139.1648,140.9108,984700.0],["2020-11-23",141.2797,142.665,139.8124,140.2141,1130500.0],["2020-11-24",142.4929,143.7553,141.2879,142.0667,907700.0],["2020-11-25",141.3043,141.5174,139.1156,140.2141,660600.0],["2020-11-27",140.1075,140.1075,137.0581,137.6073,324500.0],["2020-11-30",136.6401,138.1811,134.6645,136.5581,2290100.0],["2020-12-01",138.7631,139.1238,136.9352,137.263,907200.0],["2020-12-02",138.1319,141.8043,137.5745,138.7631,967900.0],["2020-12-03",138.5419,140.9846,138.2959,140.2797,1204500.0],["2020-12-04",141.1076,142.788,139.9681,142.5011,1012400.0],["2020-12-07",141.3617,142.7634,141.1895,141.5502,550200.0],["2020-12-08",140.6977,141.2141,138.7713,138.8205,1168100.0],["2020-12-09",138.6648,139.796,135.058,136.4433,1415100.0],["2020-12-10",135.9761,137.5582,133.0579,133.2218,1071000.0],["2020-12-11",132.0578,133.4841,131.8119,133.0907,1052400.0],["2020-12-14",133.812,135.1236,130.82,130.8856,971900.0],["2020-12-15",131.2791,132.7792,129.7052,132.771,839700.0],["2020-12-16",132.7956,133.8202,130.9184,132.3939,1109900.0],["2020-12-17",133.2136,133.8858,131.5741,133.8038,1006000.0],["2020-12-18",133.3612,133.9596,128.7051,129.8773,2432900.0],["2020-12-21",127.0575,129.7298,127.0575,129.4839,952800.0],["2020-12-22",129.7708,130.0249,128.0493,129.9757,823600.0],["2020-12-23",130.8119,131.8857,128.2953,128.4674,564100.0],["2020-12-24",129.0167,129.6069,127.9592,129.3036,246100.0],["2020-12-28",129.5166,131.4266,129.074,131.4266,973900.0],["2020-12-29",131.9759,132.5087,128.8117,128.8691,550000.0],["2020-12-30",129.5564,131.5024,129.4819,130.8813,577100.0],["2020-12-31",131.2374,133.0427,129.8131,132.8522,430400.0],["2021-01-04",132.5541,133.9039,128.3556,128.7863,1499100.0],["2021-01-05",128.9353,129.6806,128.2231,128.4136,1236500.0],["2021-01-06",129.3163,132.3554,128.6786,131.8585,1185400.0],["2021-01-07",131.105,131.5521,129.101,130.0616,834800.0],["2021-01-08",129.929,131.4113,129.4984,131.2043,784200.0],["2021-01-11",130.84,131.4445,129.4984,130.3265,597700.0],["2021-01-12",129.6641,130.782,128.8856,130.3265,838600.0],["2021-01-13",130.5998,132.6949,130.3431,131.8254,867000.0],["2021-01-14",132.8274,134.3842,131.3368,132.9019,869500.0],["2021-01-15",132.6038,136.0652,132.2311,135.8085,847200.0],["2021-01-19",136.4793,136.8934,133.6141,134.4919,752100.0],["2021-01-20",133.8542,138.4584,133.2745,137.3985,926700.0],["2021-01-21",136.1315,137.7132,134.8314,137.0176,521300.0],["2021-01-22",136.3965,137.1667,135.055,136.4131,911300.0],["2021-01-25",135.999,138.6241,134.9887,137.9699,845800.0],["2021-01-26",138.2929,140.2555,137.796,139.2121,776300.0],["2021-01-27",138.1355,139.1127,134.8231,135.7009,845800.0],["2021-01-28",135.8996,140.065,134.7403,137.4813,555500.0],["2021-01-29",136.2309,138.1189,134.7403,135.5353,976400.0],["2021-02-01",136.3385,137.0341,133.4071,136.8271,1267500.0],["2021-02-02",137.3571,138.7566,136.413,137.8291,893500.0],["2021-02-03",136.678,139.7834,135.9824,138.947,1438800.0],["2021-02-04",137.3985,144.1392,135.9741,142.3091,2339900.0],["2021-02-05",142.6238,143.1621,139.9491,142.6156,1121900.0],["2021-02-08",142.4334,143.8163,141.183,143.5348,801000.0],["2021-02-09",144.0316,144.5119,142.9137,143.9488,554400.0],["2021-02-10",144.1807,145.7623,143.4354,145.6216,576500.0],["2021-02-11",145.9114,148.7435,144.1641,148.1721,1150600.0],["2021-02-12",147.2032,148.7931,146.5159,148.6524,765600.0],["2021-02-16",148.8594,149.0168,147.3771,147.8657,806900.0],["2021-02-17",147.6752,148.4371,145.6298,148.2301,805100.0],["2021-02-18",147.932,148.346,146.6153,147.2115,501500.0],["2021-02-19",147.3274,148.0893,146.6401,147.4102,855100.0],["2021-02-22",147.9733,149.5302,146.6981,147.6338,843700.0],["2021-02-23",148.9422,150.9048,147.9402,149.6709,966900.0],["2021-02-24",149.9277,153.4554,149.4143,153.1987,1103000.0],["2021-02-25",153.2815,153.7452,148.6772,149.3232,770700.0],["2021-02-26",149.4474,149.5053,145.4808,145.5387,1412000.0],["2021-03-01",147.4848,150.1595,146.5325,146.5904,745600.0],["2021-03-02",145.8534,148.4785,145.5967,147.5841,910600.0],["2021-03-03",148.0396,151.8903,147.5262,150.2175,1070000.0],["2021-03-04",150.0601,150.6729,145.7623,147.4433,1076500.0],["2021-03-05",148.1472,149.0581,144.7934,147.1121,1136500.0],["2021-03-08",148.1803,153.2732,146.5987,152.296,1109300.0],["2021-03-09",152.296,154.3994,150.673,150.7309,686500.0],["2021-03-10",151.0042,153.9688,147.9402,153.3477,830400.0],["2021-03-11",153.3974,155.9314,153.0827,154.2918,1341300.0],["2021-03-12",154.8217,157.7449,154.8217,157.7449,1056500.0],["2021-03-15",157.8112,161.8606,156.3206,160.1713,774200.0],["2021-03-16",160.2375,160.8255,156.5525,157.5876,741200.0],["2021-03-17",158.2998,158.2998,155.0039,157.1073,876300.0],["2021-03-18",156.8671,157.0162,155.0288,156.2626,641700.0],["2021-03-19",155.4097,155.683,151.0704,151.3685,1691600.0],["2021-03-22",151.3769,154.1096,150.2506,153.3063,709100.0],["2021-03-23",153.6872,154.7141,151.9482,152.9916,833800.0],["2021-03-24",150.7061,154.5899,150.085,153.0745,1019700.0],["2021-03-25",153.0745,155.2938,151.2857,155.1364,645500.0],["2021-03-26",155.3434,156.892,155.0287,156.6104,561200.0],["2021-03-29",156.1798,156.8175,153.5713,155.1447,458200.0],["2021-03-30",155.2449,156.8067,155.0194,156.4893,434400.0],["2021-03-31",154.535,155.888,153.015,154.1007,894800.0],["2021-04-01",154.4432,156.2806,153.4075,156.0968,603700.0],["2021-04-05",156.9069,157.0155,153.324,155.3368,544700.0],["2021-04-06",154.677,155.8463,154.2845,155.7628,560900.0],["2021-04-07",156.3307,157.525,154.7021,156.8318,417700.0],["2021-04-08",155.6208,156.8819,154.9693,155.0528,397400.0],["2021-04-09",155.7961,156.0968,154.6102,155.295,538600.0],["2021-04-12",155.6541,156.4726,154.3847,156.2805,490300.0],["2021-04-13",155.9882,157.0573,155.3451,156.8485,530900.0],["2021-04-14",156.5979,157.5668,155.4537,155.5623,392000.0],["2021-04-15",157.0657,157.6419,156.2639,157.3997,958200.0],["2021-04-16",158.3936,158.7694,157.1575,158.5272,661900.0],["2021-04-19",159.5712,159.638,158.0679,158.9866,492900.0],["2021-04-20",158.7945,161.1664,158.7945,160.9242,733400.0],["2021-04-21",161.1247,162.3273,159.7299,161.7093,625000.0],["2021-04-22",162.1519,163.0873,160.6319,160.6903,925600.0],["2021-04-23",160.8156,162.4693,160.4231,161.9264,564900.0],["2021-04-26",162.8535,163.3212,162.1854,162.6698,613500.0],["2021-04-27",163.2962,164.0646,161.7761,163.1208,506900.0],["2021-04-28",163.054,163.1041,159.8134,159.8134,1043900.0],["2021-04-29",160.6236,163.8725,158.5439,159.9471,695600.0],["2021-04-30",160.0139,160.8156,159.02,160.3563,714900.0],["2021-05-03",161.2917,161.6341,159.6965,160.064,555000.0],["2021-05-04",160.348,161.4003,158.2349,159.0116,606500.0],["2021-05-05",158.3769,159.5295,155.8547,156.9822,739100.0],["2021-05-06",157.2995,161.4671,157.2995,161.4337,710900.0],["2021-05-07",160.849,163.4381,160.849,163.3045,750900.0],["2021-05-10",164.3652,166.6035,164.0478,164.5239,490400.0],["2021-05-11",163.697,164.5656,162.4943,163.8474,626900.0],["2021-05-12",164.2733,164.29,160.0974,161.0578,1001000.0],["2021-05-13",160.966,165.7015,160.966,164.1147,842900.0],["2021-05-14",164.1063,166.1442,164.1063,165.334,993400.0],["2021-05-17",165.5762,166.2778,164.7912,165.5929,454900.0],["2021-05-18",165.2505,166.8791,164.5991,166.2026,930700.0],["2021-05-19",165.3674,165.3674,162.5362,164.2566,1260000.0],["2021-05-20",163.6971,167.2466,163.2878,166.9376,944200.0],["2021-05-21",167.4721,168.7082,166.6787,167.3803,779200.0],["2021-05-24",168.4075,170.746,168.2404,169.8774,656000.0],["2021-05-25",170.0027,171.1052,169.2176,170.7126,797000.0],["2021-05-26",170.5372,172.0322,169.677,171.1051,720700.0],["2021-05-27",171.7733,171.8736,169.961,170.437,1009700.0],["2021-05-28",171.0885,173.2098,170.3953,172.834,862100.0],["2021-06-01",173.3685,176.0244,172.5501,175.9576,684900.0],["2021-06-02",177.0851,178.4549,175.824,177.6865,940200.0],["2021-06-03",178.2043,178.2795,176.9933,177.9788,790700.0],["2021-06-04",177.6948,178.0038,176.0996,176.8513,629800.0],["2021-06-07",177.3107,178.9142,176.6174,177.177,789400.0],["2021-06-08",176.8847,178.5718,176.0746,176.25,1082900.0],["2021-06-09",176.9765,177.4108,175.6486,176.0244,1438600.0],["2021-06-10",175.991,180.9353,175.0723,179.2817,1882900.0],["2021-06-11",179.1147,179.6659,177.7282,179.265,1039100.0],["2021-06-14",177.9537,178.9058,177.4025,178.9058,572000.0],["2021-06-15",178.4882,178.4882,175.707,176.1998,568700.0],["2021-06-16",176.2082,177.4275,175.0055,175.1308,1094200.0],["2021-06-17",175.1726,175.7989,173.6358,175.4064,706900.0],["2021-06-18",175.3897,176.0829,171.9738,172.1325,1899900.0],["2021-06-21",173.1013,177.7867,172.5584,177.1436,799600.0],["2021-06-22",177.2104,177.3357,175.5484,176.7093,790400.0],["2021-06-23",177.0099,178.0873,175.824,177.653,1107800.0],["2021-06-24",177.653,178.0873,175.9743,177.0851,778300.0],["2021-06-25",176.9014,178.7471,176.6926,178.6803,836000.0],["2021-06-28",178.8307,178.8307,176.1163,177.3774,689900.0],["2021-06-29",176.9314,178.8753,176.7211,176.9735,888200.0],["2021-06-30",176.7295,178.2357,174.9708,175.6103,930600.0],["2021-07-01",175.9048,178.6733,175.1559,177.1418,672700.0],["2021-07-02",177.47,178.9847,177.47,177.8318,467400.0],["2021-07-06",177.7561,179.9945,176.2162,179.7,680400.0],["2021-07-07",179.8514,181.972,178.6902,181.5344,690600.0],["2021-07-08",180.4489,183.2006,179.9103,182.8303,596800.0],["2021-07-09",184.2188,186.0364,182.8808,185.826,656500.0],["2021-07-12",185.826,188.8385,185.4389,188.4683,645100.0],["2021-07-13",188.0812,188.2411,185.4305,186.1542,346000.0],["2021-07-14",186.8105,188.7544,186.4235,188.5524,345900.0],["2021-07-15",187.9297,189.5958,187.7362,189.2761,618200.0],["2021-07-16",190.3785,191.1526,189.4781,190.0671,613500.0],["2021-07-19",187.8203,189.537,186.0953,187.7951,703100.0],["2021-07-20",188.8637,193.0796,188.4682,192.4821,604200.0],["2021-07-21",192.8609,194.0474,191.7837,192.0109,609100.0],["2021-07-22",191.0517,191.119,188.5188,188.8722,938600.0],["2021-07-23",188.8806,190.9759,188.645,190.8497,803300.0],["2021-07-26",190.3111,191.6996,189.5538,190.3448,333500.0],["2021-07-27",190.3448,193.0965,189.2929,192.0951,458000.0],["2021-07-28",192.1455,193.1217,191.0937,191.3966,604700.0],["2021-07-29",191.4808,195.4358,191.4808,193.4751,416400.0],["2021-07-30",194.3755,195.8313,191.6491,191.7164,784100.0],["2021-08-02",193.2984,195.1329,191.4387,192.5411,588600.0],["2021-08-03",192.8861,192.9029,190.4121,192.6168,344100.0],["2021-08-04",192.701,193.2648,191.1105,191.7585,405000.0],["2021-08-05",193.0796,193.635,190.8244,192.8608,324500.0],["2021-08-06",193.5425,193.5425,191.5481,192.6337,299200.0],["2021-08-09",192.3896,192.4148,190.471,191.4724,414400.0],["2021-08-10",191.464,191.5313,187.4248,187.4669,705400.0],["2021-08-11",188.4851,188.8806,186.4403,186.9788,641100.0],["2021-08-12",187.6268,188.2831,186.5833,187.063,412200.0],["2021-08-13",187.7109,189.5033,187.0714,188.9563,401300.0],["2021-08-16",188.6282,190.7824,187.6689,189.4276,474300.0],["2021-08-17",188.4009,189.6295,187.063,188.99,324600.0],["2021-08-18",188.3673,189.1162,186.6506,187.5426,356600.0],["2021-08-19",186.4319,189.0068,185.6914,188.4514,415900.0],["2021-08-20",188.0391,189.9493,186.861,189.0236,473800.0],["2021-08-23",189.537,190.1008,186.8526,187.7782,332700.0],["2021-08-24",187.8624,187.8624,185.3884,186.6338,425700.0],["2021-08-25",186.4318,188.7375,185.523,187.0293,339900.0],["2021-08-26",188.0728,189.2677,187.1977,188.8217,451000.0],["2021-08-27",189.7389,190.8581,189.0068,189.8567,271000.0],["2021-08-30",189.9072,192.2465,189.1835,192.0446,451100.0],["2021-08-31",191.4724,193.2816,190.8076,193.189,662400.0],["2021-09-01",192.8608,195.8144,192.1456,195.7303,572900.0],["2021-09-02",195.7472,196.4456,193.8875,196.0838,820900.0],["2021-09-03",195.562,196.4708,193.4919,195.9407,480700.0],["2021-09-07",195.4358,195.4358,190.4374,191.5145,655400.0],["2021-09-08",190.7824,195.0235,190.3448,193.9548,412000.0],["2021-09-09",193.3489,193.5929,190.1176,190.1765,544300.0],["2021-09-10",190.9254,190.9254,188.0055,188.1149,488500.0],["2021-09-13",190.0671,191.2873,187.8035,188.2495,626500.0],["2021-09-14",189.293,189.8484,187.5006,188.7376,305500.0],["2021-09-15",188.8049,190.4289,188.2242,189.1246,470300.0],["2021-09-16",188.9311,189.7305,186.9788,188.2242,560100.0],["2021-09-17",187.0798,188.4514,184.5385,185.035,1239100.0],["2021-09-20",183.5456,186.0448,182.3591,185.5315,529100.0],["2021-09-21",186.8189,188.3841,185.6661,185.725,399100.0],["2021-09-22",187.4669,189.091,187.1892,188.0559,566300.0],["2021-09-23",189.3434,192.9702,189.091,191.2452,798400.0],["2021-09-24",191.3798,193.6687,190.1597,190.5215,770200.0],["2021-09-27",190.9254,192.0699,186.3309,186.5245,495500.0],["2021-09-28",185.2959,187.6857,184.0336,186.9368,551200.0],["2021-09-29",188.0307,191.2788,187.5511,189.335,479400.0],["2021-09-30",189.4865,190.572,186.3982,186.5076,577200.0],["2021-10-01",188.0332,189.9233,185.4227,188.8045,338600.0],["2021-10-04",188.0841,191.093,188.0841,190.5251,568200.0],["2021-10-05",191.3218,191.4744,188.7282,190.2454,847200.0],["2021-10-06",189.6436,192.3643,186.4313,191.8473,442200.0],["2021-10-07",193.1695,193.7882,190.9488,191.5845,446800.0],["2021-10-08",191.6693,191.8981,189.3639,189.7283,251600.0],["2021-10-11",190.2708,190.8217,187.8806,189.6944,294100.0],["2021-10-12",191.1607,192.6609,188.7536,191.9744,388300.0],["2021-10-13",191.3811,193.6102,190.2284,193.5001,376100.0],["2021-10-14",194.5341,197.2802,194.3052,196.9666,417000.0],["2021-10-15",198.3312,198.3312,194.1188,195.4749,485000.0],["2021-10-18",194.2883,195.975,193.7543,194.9409,494300.0],["2021-10-19",195.6275,195.7376,192.661,193.6696,457000.0],["2021-10-20",194.0679,197.5938,193.6695,197.4836,419400.0],["2021-10-21",197.4836,197.7548,195.8224,196.6445,390200.0],["2021-10-22",197.2463,198.8482,196.7378,197.2802,367900.0],["2021-10-25",197.17,198.0175,195.5596,197.2886,393100.0],["2021-10-26",197.5175,199.8737,196.2122,198.6787,355000.0],["2021-10-27",199.1788,202.1453,198.0176,200.5603,602100.0],["2021-10-28",200.145,204.8067,199.2296,202.7386,776900.0],["2021-10-29",202.069,203.2979,200.0517,200.6027,923800.0],["2021-11-01",201.1451,201.1451,195.5681,199.2635,589800.0],["2021-11-02",200.4671,200.9587,198.221,199.6873,631500.0],["2021-11-03",200.484,200.9672,198.4923,200.6451,785500.0],["2021-11-04",200.679,201.6282,196.1699,198.0939,518000.0],["2021-11-05",199.7721,202.2978,198.7296,201.5859,771000.0],["2021-11-08",204.0523,204.2642,199.4754,202.0435,644200.0],["2021-11-09",202.2978,203.603,201.4672,203.5268,457900.0],["2021-11-10",202.9928,204.4506,202.9928,203.7217,389900.0],["2021-11-11",204.0269,204.3405,202.3487,204.2811,533800.0],["2021-11-12",204.5354,205.2558,203.0945,204.2727,386200.0],["2021-11-15",204.3066,208.0528,203.7387,208.0189,383100.0],["2021-11-16",208.0189,208.4173,204.4167,205.0185,471100.0],["2021-11-17",204.1286,206.8323,199.3652,206.7221,623800.0],["2021-11-18",206.8917,208.7902,205.8152,208.6037,551300.0],["2021-11-19",208.6546,208.6546,204.7303,205.1202,495500.0],["2021-11-22",205.2897,205.5355,201.9673,202.0435,717800.0],["2021-11-23",202.7046,206.4678,201.1536,205.7305,795800.0],["2021-11-24",205.5101,209.731,205.3406,209.231,323700.0],["2021-11-26",206.0695,206.8493,201.6282,202.8996,395500.0],["2021-11-29",204.7727,206.2899,202.8233,204.0777,1087000.0],["2021-11-30",203.103,204.8659,201.8825,202.4588,1285800.0],["2021-12-01",204.4845,204.4845,194.9409,195.0257,1386100.0],["2021-12-02",196.4919,202.7301,195.5681,202.0774,1077500.0],["2021-12-03",202.6877,203.1454,199.789,201.6875,772800.0],["2021-12-06",203.9591,207.4765,203.459,204.1455,569700.0],["2021-12-07",204.476,206.6373,201.4841,204.4591,1655100.0],["2021-12-08",204.6117,209.0614,203.8828,208.0443,1022000.0],["2021-12-09",207.4934,208.1037,205.3067,205.5525,625900.0],["2021-12-10",208.5529,208.5529,205.7898,207.5443,711100.0],["2021-12-13",207.5019,211.3668,206.2221,210.2565,606300.0],["2021-12-14",210.1293,210.5531,205.4169,207.0103,700400.0],["2021-12-15",207.8833,211.7143,207.5019,210.96,894100.0],["2021-12-16",211.0871,212.0872,206.9594,208.4257,1086000.0],["2021-12-17",208.5021,210.6125,206.7476,207.2561,1547900.0],["2021-12-20",205.4508,207.4002,203.4675,204.7304,807200.0],["2021-12-21",205.8661,209.536,205.5779,207.7985,557300.0],["2021-12-22",207.5866,210.1209,207.5443,209.5021,319900.0],["2021-12-23",209.7818,210.4175,207.3408,208.3071,404500.0],["2021-12-27",209.036,211.7991,207.7307,211.638,396800.0],["2021-12-28",211.1464,213.0958,210.9769,212.2398,384500.0],["2021-12-29",212.8585,214.8164,210.6718,214.0536,393800.0],["2021-12-30",214.0877,215.4354,213.1239,214.3095,564000.0],["2021-12-31",214.446,217.1668,214.446,215.4439,452400.0],["2022-01-03",218.2757,218.2757,212.143,215.4695,626200.0],["2022-01-04",215.8533,219.6488,215.8533,217.6018,651400.0],["2022-01-05",217.1327,217.8065,213.6698,214.2156,826700.0],["2022-01-06",214.9322,216.4333,213.303,214.881,623200.0],["2022-01-07",213.8318,214.3265,212.0492,212.2709,612700.0],["2022-01-10",211.9554,213.3627,210.1557,212.0748,734100.0],["2022-01-11",212.2624,213.3371,209.2174,212.561,504200.0],["2022-01-12",212.6036,214.3692,212.1345,213.8489,455100.0],["2022-01-13",214.028,215.7936,213.6442,214.1474,426300.0],["2022-01-14",213.9257,213.9257,209.7292,212.1089,637300.0],["2022-01-18",212.706,212.723,208.3816,211.5118,810400.0],["2022-01-19",212.3307,213.2774,209.6013,209.7975,715300.0],["2022-01-20",209.7804,212.0407,207.213,207.5798,830400.0],["2022-01-21",208.9189,209.7463,205.2257,206.4113,671900.0],["2022-01-24",204.7054,205.9507,198.3595,205.038,805700.0],["2022-01-25",202.6328,206.7354,199.5366,205.9848,1126900.0],["2022-01-26",205.9933,210.4116,203.5369,205.1319,699800.0],["2022-01-27",206.8462,208.2962,202.2745,202.3257,971400.0],["2022-01-28",202.3683,207.921,199.5963,207.5713,853700.0],["2022-01-31",206.7013,208.8763,204.9186,208.3133,1193700.0],["2022-02-01",208.3048,209.4051,206.3515,208.5265,590600.0],["2022-02-02",208.5692,215.5889,208.0745,214.6251,984000.0],["2022-02-03",212.0918,215.8704,209.1492,213.4139,696100.0],["2022-02-04",212.2027,213.9257,209.0042,210.9318,641700.0],["2022-02-07",210.6418,212.8168,208.1683,208.4327,597300.0],["2022-02-08",209.5245,209.5842,204.4751,205.1233,750100.0],["2022-02-09",206.8719,212.7486,206.8719,212.1686,710700.0],["2022-02-10",209.7292,212.1431,204.9698,206.4113,881000.0],["2022-02-11",207.5627,208.0574,203.4942,205.2768,712200.0],["2022-02-14",205.5754,206.8804,201.9845,203.1274,538800.0],["2022-02-15",204.3642,205.9763,203.571,204.6713,562700.0],["2022-02-16",205.1319,205.2427,201.9504,204.5945,519000.0],["2022-02-17",203.2298,204.1253,200.6539,201.413,455400.0],["2022-02-18",202.1466,203.571,200.3042,200.5175,1150300.0],["2022-02-22",200.4407,202.7607,199.4172,201.5069,610200.0],["2022-02-23",201.7968,204.4068,199.7157,199.9118,710000.0],["2022-02-24",196.8498,202.4792,195.3231,201.6092,663200.0],["2022-02-25",202.8375,208.2963,201.7372,208.1598,685400.0],["2022-02-28",204.7651,207.1362,200.8671,203.5027,893000.0],["2022-03-01",203.8695,204.5092,198.4789,199.7413,778300.0],["2022-03-02",201.3619,206.4369,199.8095,205.2854,818400.0],["2022-03-03",206.4625,207.9551,204.5263,207.3495,716100.0],["2022-03-04",205.166,210.9915,205.166,210.9659,803500.0],["2022-03-07",211.0342,213.1324,208.5692,208.6118,670700.0],["2022-03-08",208.7312,208.7312,203.7671,204.6627,605900.0],["2022-03-09",208.3303,210.3689,206.9827,208.5095,523800.0],["2022-03-10",206.3686,208.5862,205.2001,208.1342,467700.0],["2022-03-11",209.6439,210.6589,205.2513,205.6607,450000.0],["2022-03-14",206.4113,207.8357,203.2383,204.1254,406600.0],["2022-03-15",206.0615,206.4795,202.3342,204.893,533600.0],["2022-03-16",205.9933,208.808,202.8716,207.2727,601400.0],["2022-03-17",205.9336,209.7975,205.7886,209.7975,554300.0],["2022-03-18",211.5289,211.5289,208.1001,209.2942,1081600.0],["2022-03-21",209.9595,211.0683,207.3495,208.825,468600.0],["2022-03-22",209.8316,210.5736,206.0957,207.3239,566300.0],["2022-03-23",207.486,207.486,205.0636,205.9336,433800.0],["2022-03-24",205.2853,207.5627,205.1318,207.4348,390700.0],["2022-03-25",208.6204,211.0086,207.7845,210.8807,550000.0],["2022-03-28",211.4521,213.4565,210.0021,213.2262,457400.0],["2022-03-29",215.3416,220.9539,215.3416,220.2801,1088600.0],["2022-03-30",219.4561,219.4561,214.5042,216.2292,566700.0],["2022-03-31",216.6326,217.7569,212.9852,213.1568,943000.0],["2022-04-01",214.0751,218.4349,213.7146,218.3662,460400.0],["2022-04-04",218.0143,219.2931,213.5601,215.4225,431900.0],["2022-04-05",214.8303,218.2975,213.028,214.0751,665600.0],["2022-04-06",214.0493,218.8811,211.612,218.8039,596400.0],["2022-04-07",212.496,214.9333,211.1486,213.9893,1975200.0],["2022-04-08",213.6975,215.0964,212.2557,214.221,726500.0],["2022-04-11",214.5557,215.0792,210.0586,211.3374,1204100.0],["2022-04-12",211.1743,213.0366,209.8441,211.5348,649700.0],["2022-04-13",211.5262,213.0796,210.5993,212.5131,564600.0],["2022-04-14",213.337,214.1094,211.2687,211.6463,618900.0],["2022-04-18",211.5862,213.2684,208.119,209.4493,754900.0],["2022-04-19",210.9855,213.3027,210.7452,211.9124,592700.0],["2022-04-20",212.5904,218.0487,212.5303,217.5595,1008300.0],["2022-04-21",219.0528,222.1167,217.9457,219.7136,1181600.0],["2022-04-22",219.851,219.851,215.1479,215.2852,874800.0],["2022-04-25",215.3967,215.3967,211.14,213.1997,951000.0],["2022-04-26",212.8736,214.8218,209.3721,209.7068,783500.0],["2022-04-27",209.578,210.9941,206.4369,206.6429,620300.0],["2022-04-28",205.0552,207.5183,202.9697,205.5444,694300.0],["2022-04-29",203.6992,204.7891,194.7222,195.2285,1427100.0],["2022-05-02",196.0867,197.1252,186.2086,189.796,1363200.0],["2022-05-03",190.6542,192.3363,188.6889,190.9031,851900.0],["2022-05-04",190.8859,191.4094,184.9899,190.9374,855500.0],["2022-05-05",191.0662,191.4609,183.9429,185.9941,1107900.0],["2022-05-06",183.8914,184.6123,179.8578,182.3123,1167400.0],["2022-05-09",181.085,181.085,173.7129,174.8372,1140000.0],["2022-05-10",176.1931,177.1629,170.7863,171.7218,1098100.0],["2022-05-11",172.3998,177.532,172.1509,174.6312,1037000.0],["2022-05-12",174.6483,175.9271,173.3953,175.1547,1103400.0],["2022-05-13",176.4678,178.0898,174.8886,177.8324,692900.0],["2022-05-16",178.1842,178.9738,175.5838,175.807,568600.0],["2022-05-17",177.4719,178.4503,174.5454,178.373,1032200.0],["2022-05-18",178.21,179.1626,172.2281,172.9834,838300.0],["2022-05-19",171.5073,173.1636,169.602,171.0953,712100.0],["2022-05-20",172.7946,172.9748,169.8337,172.4599,846600.0],["2022-05-23",174.3565,175.5924,170.8636,175.2405,576700.0],["2022-05-24",175.0946,176.3734,171.7905,175.9443,490200.0],["2022-05-25",174.9831,176.4678,173.773,175.8842,578400.0],["2022-05-26",176.9569,177.9782,176.0901,176.3218,625900.0],["2022-05-27",177.0428,181.3596,176.339,181.0078,702300.0],["2022-05-31",179.4286,179.8491,177.223,178.476,1272600.0],["2022-06-01",178.7077,179.2399,174.348,178.1413,538300.0],["2022-06-02",178.167,179.6089,175.3263,179.3428,609300.0],["2022-06-03",178.2443,178.7507,175.7211,175.9529,683200.0],["2022-06-06",177.1286,177.1286,171.4214,172.3311,750500.0],["2022-06-07",171.6446,175.9958,170.649,175.807,577600.0],["2022-06-08",174.142,175.3521,170.4602,172.0651,719700.0],["2022-06-09",171.5673,171.9793,167.0874,167.2419,635800.0],["2022-06-10",165.4139,168.5464,163.7918,166.8729,870100.0],["2022-06-13",163.8176,164.8045,159.4664,160.2817,1087800.0],["2022-06-14",160.9425,162.1182,158.1361,158.9342,969300.0],["2022-06-15",160.3246,163.2597,159.0802,160.9854,628500.0],["2022-06-16",157.7843,160.6679,157.3552,159.9641,683600.0],["2022-06-17",160.3675,164.7616,160.3504,163.912,2294400.0],["2022-06-21",164.5556,168.4176,164.0836,164.2638,1087900.0],["2022-06-22",163.1567,166.8814,162.5731,164.6844,693500.0],["2022-06-23",165.0877,168.8639,165.0877,168.6322,678300.0],["2022-06-24",168.7094,169.0785,166.7183,167.4822,1164300.0],["2022-06-27",166.8643,173.1122,166.521,170.589,1126500.0],["2022-06-28",170.8636,173.464,168.7266,169.1214,470000.0],["2022-06-29",168.6282,169.1993,167.4602,168.784,386600.0],["2022-06-30",167.3564,170.8951,166.0586,168.0658,867500.0],["2022-07-01",167.8236,170.2202,166.8026,169.7962,996600.0],["2022-07-05",168.8099,168.8099,163.2726,168.0312,852200.0],["2022-07-06",168.8186,170.2807,166.9065,167.8668,600500.0],["2022-07-07",168.4119,169.1387,166.0326,166.6296,1231300.0],["2022-07-08",166.2835,166.8286,163.9907,164.8733,749800.0],["2022-07-11",164.2157,165.5827,163.8004,164.8646,611900.0],["2022-07-12",163.5495,167.2525,163.5495,165.5481,614800.0],["2022-07-13",164.1811,165.6433,161.9921,164.8646,484500.0],["2022-07-14",161.8883,164.6656,161.8883,163.6447,559900.0],["2022-07-15",166.2662,167.5467,164.6483,166.8027,563400.0],["2022-07-18",167.4515,167.4602,164.7608,165.4616,542400.0],["2022-07-19",166.8632,169.4069,165.9028,169.1127,425600.0],["2022-07-20",168.6369,170.5317,167.5294,168.3946,451200.0],["2022-07-21",168.1524,169.7617,167.0103,169.6232,573800.0],["2022-07-22",170.3932,172.6255,169.5886,171.5266,472400.0],["2022-07-25",171.12,173.0667,170.4625,170.9124,619900.0],["2022-07-26",170.8518,172.3573,169.9693,170.9124,488400.0],["2022-07-27",171.0162,175.1086,171.0162,174.849,818600.0],["2022-07-28",175.6104,185.0238,175.3508,183.6308,1619000.0],["2022-07-29",184.2278,186.5639,183.1636,185.1017,890100.0],["2022-08-01",184.894,184.894,179.3048,179.7634,837200.0],["2022-08-02",179.6509,181.5024,176.2507,177.0034,910900.0],["2022-08-03",177.808,179.4259,174.0963,174.8144,960900.0],["2022-08-04",174.4511,176.5362,172.6861,176.3286,716100.0],["2022-08-05",175.6191,177.4273,174.2347,177.2889,431200.0],["2022-08-08",178.6386,180.3431,177.7648,178.6127,352100.0],["2022-08-09",179.3222,182.5926,178.656,182.0562,538800.0],["2022-08-10",184.2452,185.6035,182.8089,184.9114,464400.0],["2022-08-11",186.0101,188.6663,185.6727,186.088,663300.0],["2022-08-12",187.3685,188.9518,186.9792,188.7529,343700.0],["2022-08-15",188.9345,190.0853,187.1003,188.9432,310500.0],["2022-08-16",188.1385,190.6303,188.1385,189.6873,292000.0],["2022-08-17",188.3376,190.7082,187.9136,190.5352,406400.0],["2022-08-18",190.3535,190.5611,186.3995,187.3339,475300.0],["2022-08-19",186.7543,187.0657,185.1277,186.0015,574600.0],["2022-08-22",184.8681,185.1536,178.4137,181.9783,452500.0],["2022-08-23",181.9005,181.9005,177.5658,178.8117,422300.0],["2022-08-24",179.3308,182.0562,178.8376,181.6669,739300.0],["2022-08-25",182.8435,184.7383,181.8053,184.6258,589100.0],["2022-08-26",184.6258,185.9755,180.8449,181.1045,692000.0],["2022-08-29",180.4902,180.4902,177.7907,177.9551,585100.0],["2022-08-30",178.2406,179.0107,175.0048,175.7316,748700.0],["2022-08-31",177.0639,177.7821,173.6031,173.8281,1108200.0],["2022-09-01",172.9715,176.64,171.1373,176.467,711700.0],["2022-09-02",176.9688,179.201,174.9442,175.2124,689200.0],["2022-09-06",176.4151,179.5731,176.1122,179.2097,536900.0],["2022-09-07",179.2789,182.2465,179.2789,182.0821,558000.0],["2022-09-08",181.0785,183.8126,180.966,183.2761,358200.0],["2022-09-09",183.6136,186.4947,182.0908,185.5516,557100.0],["2022-09-12",186.2438,186.9792,184.9373,185.344,793200.0],["2022-09-13",182.2811,183.2848,179.3221,179.8326,730900.0],["2022-09-14",179.1232,179.4866,175.0654,177.436,644900.0],["2022-09-15",177.436,177.6609,174.0963,174.1828,434000.0],["2022-09-16",174.6068,175.0826,171.8554,174.7539,1654100.0],["2022-09-19",172.9024,173.0408,169.1647,172.7207,627000.0],["2022-09-20",171.1373,171.1373,165.1242,166.8805,839100.0],["2022-09-21",168.2649,168.7407,163.4889,163.4976,653000.0],["2022-09-22",163.4284,164.008,161.5076,163.0736,787600.0],["2022-09-23",161.3346,166.0326,161.1096,163.3678,703300.0],["2022-09-26",162.5977,162.5977,157.7267,159.3619,749100.0],["2022-09-27",160.5126,161.0923,156.9739,157.2941,757100.0],["2022-09-28",159.0937,161.9142,157.1816,161.2826,710100.0],["2022-09-29",159.6944,160.7241,157.0852,158.3854,694100.0],["2022-09-30",159.9213,161.7975,158.4378,160.7329,1123400.0],["2022-10-03",162.8709,163.6039,160.7242,162.8534,612400.0],["2022-10-04",163.6562,165.6371,161.9982,164.1973,791600.0],["2022-10-05",161.8498,162.1116,157.251,159.2668,626800.0],["2022-10-06",158.9614,159.4239,154.5632,155.0083,679400.0],["2022-10-07",153.5423,154.3015,149.2314,150.3397,728700.0],["2022-10-10",151.2123,151.5439,149.0132,149.1005,650200.0],["2022-10-11",149.371,152.914,148.2453,152.4602,652200.0],["2022-10-12",152.1809,152.1809,149.0132,149.8073,835400.0],["2022-10-13",147.6519,153.9437,146.6484,153.4725,748700.0],["2022-10-14",155.4272,155.8897,147.8177,147.9835,711900.0],["2022-10-17",150.9418,153.4201,150.1389,153.0449,1001500.0],["2022-10-18",155.4097,157.8095,153.6034,155.1217,596500.0],["2022-10-19",153.1234,153.8564,149.7375,151.2734,572300.0],["2022-10-20",151.9017,153.2805,149.9906,150.1215,1038600.0],["2022-10-21",150.4967,152.7045,148.4809,152.6172,663700.0],["2022-10-24",153.6732,154.6593,150.7411,151.1425,837900.0],["2022-10-25",152.0326,156.0991,152.0151,156.0293,617800.0],["2022-10-26",155.7675,156.8496,151.5875,152.3293,1078000.0],["2022-10-27",153.0536,154.3451,149.179,150.392,1173200.0],["2022-10-28",149.3274,153.5074,148.6118,153.2368,1123900.0],["2022-10-31",152.2769,153.8651,151.5264,152.8179,937900.0],["2022-11-01",153.8215,154.9821,152.5736,152.9663,741700.0],["2022-11-02",152.242,154.0746,149.3099,149.3797,958500.0],["2022-11-03",148.2104,150.2524,145.2696,148.4373,847800.0],["2022-11-04",143.4981,146.9712,140.1733,145.9851,1839500.0],["2022-11-07",143.5068,145.9764,140.2344,141.3863,1349100.0],["2022-11-08",142.416,142.4945,139.6235,140.5398,907200.0],["2022-11-09",140.6183,141.3339,138.1837,138.7334,1011900.0],["2022-11-10",144.5889,150.0604,144.4231,149.9382,1099500.0],["2022-11-11",149.6677,150.1215,145.6274,145.8281,753200.0],["2022-11-14",145.6797,148.7864,144.6151,145.2085,1711600.0],["2022-11-15",147.137,148.0009,145.4703,147.4512,1070700.0],["2022-11-16",147.1632,148.158,144.8594,144.9292,754600.0],["2022-11-17",142.9658,145.1299,142.6254,144.1002,612600.0],["2022-11-18",146.0724,147.966,145.6884,147.6432,1210800.0],["2022-11-21",147.1981,149.6153,146.1684,147.2068,813800.0],["2022-11-22",147.9137,148.0358,146.5174,147.3901,478300.0],["2022-11-23",146.7967,148.2715,145.6797,147.0585,559700.0],["2022-11-25",147.6868,148.5594,147.5821,148.4024,220000.0],["2022-11-28",147.809,150.1389,146.2906,146.6658,1788200.0],["2022-11-29",146.4389,149.2838,146.02,149.0394,707800.0],["2022-11-30",148.0883,152.6871,147.172,152.626,1176300.0],["2022-12-01",154.0048,155.0519,150.4269,151.9977,706200.0],["2022-12-02",149.0918,151.0378,148.8649,150.5928,734400.0],["2022-12-05",149.179,150.6363,148.0184,148.6118,919000.0],["2022-12-06",149.2838,149.2925,144.9642,145.6361,599000.0],["2022-12-07",145.383,148.5333,145.383,146.5785,1021700.0],["2022-12-08",146.0026,149.5107,145.9328,148.001,666800.0],["2022-12-09",147.7741,149.467,147.6344,147.9835,483700.0],["2022-12-12",147.6344,149.7113,145.6535,149.7026,680900.0],["2022-12-13",154.0484,154.2491,149.371,151.317,791400.0],["2022-12-14",151.5963,153.0187,149.0482,150.1651,716000.0],["2022-12-15",148.4199,149.5368,146.5175,147.2941,1083500.0],["2022-12-16",144.7111,145.6186,141.4125,143.9868,2021800.0],["2022-12-19",143.8123,143.8123,139.9726,141.5608,783900.0],["2022-12-20",140.9325,141.2118,139.353,140.6795,642900.0],["2022-12-21",141.9884,142.992,140.8278,141.6917,718900.0],["2022-12-22",140.7056,141.8837,139.1785,141.2379,650300.0],["2022-12-23",141.2205,142.3462,140.0162,142.2677,396400.0],["2022-12-27",142.6342,142.896,140.8191,142.067,456000.0],["2022-12-28",142.4248,143.1316,140.121,140.566,420900.0],["2022-12-29",141.888,143.7653,140.7952,143.3511,839800.0],["2022-12-30",142.6371,143.1042,140.6277,142.3551,613100.0],["2023-01-03",143.0426,144.2677,140.6277,142.3375,646000.0],["2023-01-04",142.69,146.048,142.2229,144.8229,539800.0],["2023-01-05",143.3246,143.8182,138.9796,139.2352,890000.0],["2023-01-06",139.5084,144.6114,139.2616,144.2148,586500.0],["2023-01-09",143.827,145.4575,142.4785,143.1924,1787300.0],["2023-01-10",142.7958,144.1619,142.4609,143.6507,661300.0],["2023-01-11",144.9463,150.014,144.7788,149.7232,764100.0],["2023-01-12",150.6045,151.0805,148.5246,150.0669,650900.0],["2023-01-13",148.3571,149.6968,147.0968,147.9341,555000.0],["2023-01-17",149.3707,151.1157,148.3659,149.8378,736200.0],["2023-01-18",150.1022,150.6398,147.3964,148.6391,1061000.0],["2023-01-19",147.9693,150.4459,147.7402,148.6832,879500.0],["2023-01-20",148.7096,150.3313,147.1497,150.1374,1568400.0],["2023-01-23",151.054,151.5476,149.4852,150.1462,715900.0],["2023-01-24",151.3185,153.2045,149.732,152.5523,454300.0],["2023-01-25",152.3496,153.5042,151.7503,152.7903,802100.0],["2023-01-26",153.416,154.9055,152.4377,152.8696,681800.0],["2023-01-27",152.7639,157.3645,152.7639,156.4567,835600.0],["2023-01-30",155.2581,156.3774,152.614,152.711,554500.0],["2023-01-31",152.5611,156.3862,152.5347,156.3862,1746600.0],["2023-02-01",155.4519,157.6906,153.9713,156.8974,762800.0],["2023-02-02",158.6424,163.7366,158.4662,162.6085,1058800.0],["2023-02-03",159.5238,159.8058,157.1441,158.8627,936500.0],["2023-02-06",157.1882,158.1753,156.0336,157.576,750600.0],["2023-02-07",156.2011,159.3122,155.5489,158.3868,652200.0],["2023-02-08",157.197,160.7665,156.9591,160.0526,1064700.0],["2023-02-09",162.582,162.6702,157.6024,158.9685,881400.0],["2023-02-10",158.3604,159.2065,156.818,158.8892,793700.0],["2023-02-13",159.0126,161.2777,159.0038,159.6912,1215500.0],["2023-02-14",159.6295,160.837,157.7787,158.7129,990400.0],["2023-02-15",157.8933,159.6648,157.3645,159.6472,621500.0],["2023-02-16",157.6906,160.8987,156.9767,158.7482,766900.0],["2023-02-17",158.7482,158.7482,155.496,157.999,2510000.0],["2023-02-21",157.7787,157.7787,154.3414,154.9936,746800.0],["2023-02-22",155.7604,156.8974,154.7469,155.6282,732600.0],["2023-02-23",156.3773,157.6994,154.8614,156.7299,577400.0],["2023-02-24",154.7733,155.4343,153.2045,154.2357,737300.0],["2023-02-27",155.9632,156.2364,152.0676,152.6845,623500.0],["2023-02-28",152.5171,154.4384,151.953,152.0499,945500.0],["2023-03-01",150.772,151.6357,146.7178,148.2514,614400.0],["2023-03-02",147.2114,150.014,146.6297,149.5557,697400.0],["2023-03-03",150.7103,153.0283,150.4635,152.191,759200.0],["2023-03-06",153.3015,154.4296,152.8255,153.9713,540000.0],["2023-03-07",153.892,153.9889,150.1286,150.49,676600.0],["2023-03-08",150.3313,154.0858,150.3313,153.0899,550300.0],["2023-03-09",153.3102,153.9624,150.5957,150.6926,1030500.0],["2023-03-10",150.7103,151.6974,144.2589,145.8894,1079000.0],["2023-03-13",145.4222,149.8466,144.9375,148.4012,874500.0],["2023-03-14",150.6486,151.5828,148.692,150.014,1218700.0],["2023-03-15",148.8683,150.7191,147.0439,149.7672,727300.0],["2023-03-16",148.9828,148.9828,144.7876,145.8276,930500.0],["2023-03-17",145.7219,146.0568,142.1084,142.3463,1099300.0],["2023-03-20",142.4345,143.686,141.2887,143.3599,709900.0],["2023-03-21",144.065,144.5409,140.4074,141.9673,879600.0],["2023-03-22",140.566,141.5002,137.1464,137.305,847400.0],["2023-03-23",137.5518,139.0413,135.7538,135.7891,735200.0],["2023-03-24",135.0223,139.0677,134.9078,139.0148,679900.0],["2023-03-27",139.9314,141.2182,139.5172,139.7904,803100.0],["2023-03-28",138.5389,140.4691,137.9661,138.6535,805300.0],["2023-03-29",141.0948,143.1748,140.6365,142.9544,814500.0],["2023-03-30",144.7085,145.9373,144.4859,145.3674,520700.0],["2023-03-31",146.1777,149.8373,146.1777,149.6414,1381400.0],["2023-04-03",149.8195,151.6626,148.3414,148.7688,1225000.0],["2023-04-04",149.2496,149.7393,146.1866,148.0654,1206100.0],["2023-04-05",147.7448,149.2407,147.451,148.0921,1099900.0],["2023-04-06",149.3387,149.775,147.451,149.7572,544600.0],["2023-04-10",149.588,150.3715,148.377,150.14,842000.0],["2023-04-11",149.9619,152.8112,149.864,151.6359,867600.0],["2023-04-12",153.0338,154.3606,151.1996,151.4489,1056700.0],["2023-04-13",151.5201,152.4105,149.7304,151.4311,857200.0],["2023-04-14",151.8051,152.651,149.7037,151.2441,836100.0],["2023-04-17",151.529,154.9571,151.2352,154.9482,1425600.0],["2023-04-18",154.6366,155.5448,154.0133,154.3249,921600.0],["2023-04-19",153.4612,156.1235,153.4612,156.0523,737000.0],["2023-04-20",155.7139,156.2304,153.3633,154.2448,707000.0],["2023-04-21",155.0372,155.0372,152.366,154.3338,423700.0],["2023-04-24",154.4852,154.6455,152.6242,154.1112,1177500.0],["2023-04-25",153.4968,153.7729,152.1701,152.7845,587900.0],["2023-04-26",152.1612,154.4496,151.5112,152.3126,1164900.0],["2023-04-27",155.4023,158.4386,155.0283,158.1803,1575700.0],["2023-04-28",159.2489,162.9173,157.8954,160.6023,1095300.0],["2023-05-01",160.9851,162.2762,160.3173,161.7598,672500.0],["2023-05-02",160.8872,161.5817,156.2304,158.7146,896300.0],["2023-05-03",159.8454,160.6913,158.0735,158.3139,676600.0],["2023-05-04",158.1715,159.5338,156.8715,158.7324,625500.0],["2023-05-05",159.1331,161.3591,158.5098,160.0502,755700.0],["2023-05-08",159.0084,160.9317,158.6612,160.5934,533200.0],["2023-05-09",159.2489,160.3351,157.8776,159.6673,340100.0],["2023-05-10",160.9851,161.831,159.3557,160.4064,489300.0],["2023-05-11",159.2311,160.8516,158.118,160.5934,573800.0],["2023-05-12",161.0475,161.0475,158.9906,160.4331,404200.0],["2023-05-15",161.0652,161.8577,158.2605,159.0796,703500.0],["2023-05-16",159.0797,159.2577,156.0256,156.0701,611200.0],["2023-05-17",156.6311,157.842,155.705,157.753,582300.0],["2023-05-18",156.8537,157.9667,155.3311,156.6489,567900.0],["2023-05-19",157.9756,158.9372,156.2571,156.9249,598200.0],["2023-05-22",156.8804,158.3762,156.2749,157.3523,529500.0],["2023-05-23",157.4858,158.4564,155.6961,155.9454,528100.0],["2023-05-24",155.5537,155.5537,152.5263,153.1941,773500.0],["2023-05-25",153.9331,154.0311,151.3153,151.7872,577200.0],["2023-05-26",150.7188,152.9715,149.2407,152.9092,767600.0],["2023-05-30",153.6749,155.1797,152.7311,153.7996,557500.0],["2023-05-31",154.2181,155.8742,153.6215,154.9126,1204500.0],["2023-06-01",154.8325,157.6372,153.2119,157.3256,783200.0],["2023-06-02",158.9016,161.831,158.8571,161.3413,702000.0],["2023-06-05",161.6084,163.2646,160.816,161.6173,664000.0],["2023-06-06",162.4276,163.3447,160.7981,163.0064,463000.0],["2023-06-07",163.7187,166.3899,163.042,165.7132,452400.0],["2023-06-08",164.8851,166.1851,163.1488,165.9714,606800.0],["2023-06-09",166.7372,168.1084,166.2118,167.6721,697000.0],["2023-06-12",167.5029,167.6097,165.9002,166.9776,619500.0],["2023-06-13",165.9269,168.6871,165.5974,168.3577,525600.0],["2023-06-14",168.981,170.0673,167.8947,169.3193,723600.0],["2023-06-15",169.444,169.9782,167.7789,169.6488,599500.0],["2023-06-16",170.4412,171.759,169.8803,171.3584,1636400.0],["2023-06-20",170.8419,171.0289,168.5269,169.3549,975200.0],["2023-06-21",168.2687,168.8118,166.6481,168.6248,741500.0],["2023-06-22",168.7406,168.7406,162.6146,164.716,617100.0],["2023-06-23",164.2974,164.5022,161.3324,161.4926,965800.0],["2023-06-26",160.1126,165.7577,159.8276,165.6331,605600.0],["2023-06-27",166.2118,167.77,165.0365,167.3159,445300.0],["2023-06-28",166.7015,167.9748,165.4817,166.2919,577800.0],["2023-06-29",166.0494,169.3463,165.3307,168.9241,583100.0],["2023-06-30",170.0201,171.1071,167.3969,170.0291,1160100.0],["2023-07-03",169.3643,171.9874,169.1127,171.134,412400.0],["2023-07-05",170.613,172.9127,168.6546,170.8196,740500.0],["2023-07-06",168.8792,173.1283,165.8967,172.8498,761600.0],["2023-07-07",172.0503,172.778,171.161,171.6461,537400.0],["2023-07-10",170.8016,173.0115,170.6219,172.76,558900.0],["2023-07-11",173.4787,174.4848,172.3557,174.4309,607300.0],["2023-07-12",176.5061,178.0512,174.395,174.5747,710700.0],["2023-07-13",174.5746,175.9221,173.9458,175.8233,402600.0],["2023-07-14",175.8593,177.8985,175.1855,177.7907,639700.0],["2023-07-17",177.2876,177.7099,173.7751,174.3411,984800.0],["2023-07-18",174.7813,174.7813,171.8886,173.4248,831000.0],["2023-07-19",174.4309,174.7094,172.1402,174.6645,956600.0],["2023-07-20",174.9789,176.9643,173.0565,176.7846,551100.0],["2023-07-21",177.0631,177.8716,176.6049,177.3056,527600.0],["2023-07-24",177.4224,178.4645,176.0929,176.5061,512200.0],["2023-07-25",175.8503,176.7037,172.6432,172.8947,757600.0],["2023-07-26",172.7061,174.404,170.7118,172.2569,963400.0],["2023-07-27",172.6163,172.6881,166.4357,167.4328,984300.0],["2023-07-28",168.8163,169.8494,165.5104,167.2083,770300.0],["2023-07-31",167.4867,170.577,167.1813,169.4721,1542800.0],["2023-08-01",170.2267,170.9813,167.6664,168.7713,801400.0],["2023-08-02",167.7203,169.0947,166.5075,167.1992,828000.0],["2023-08-03",166.6692,166.6692,162.0248,165.6451,880400.0],["2023-08-04",165.7889,168.2413,165.3307,166.0584,615500.0],["2023-08-07",167.0555,169.1487,166.1572,168.7624,575000.0],["2023-08-08",166.8849,167.8371,165.3936,166.5884,563700.0],["2023-08-09",165.9147,167.3071,165.4745,166.4896,454200.0],["2023-08-10",166.9028,169.2744,165.9865,166.3459,371700.0],["2023-08-11",165.8158,168.5917,165.6901,168.2414,426300.0],["2023-08-14",168.1156,168.1156,163.9652,164.1629,676200.0],["2023-08-15",163.1118,163.3274,161.3601,162.1057,495000.0],["2023-08-16",162.1596,162.8603,161.1624,161.6475,461500.0],["2023-08-17",161.7104,163.588,160.7851,160.8121,604700.0],["2023-08-18",160.0036,162.0428,159.222,161.0816,365800.0],["2023-08-21",161.0636,161.3061,158.0991,159.5364,458600.0],["2023-08-22",160.6414,161.4319,159.4017,159.6263,651900.0],["2023-08-23",160.7672,162.3303,159.5634,162.2853,317300.0],["2023-08-24",162.492,165.699,162.0697,162.474,550100.0],["2023-08-25",163.1657,164.5132,162.7615,163.004,398600.0],["2023-08-28",163.534,165.3667,163.534,163.7586,335900.0],["2023-08-29",163.7676,165.3667,163.0759,165.2229,551800.0],["2023-08-30",165.9775,167.1184,165.3397,166.3369,390400.0],["2023-08-31",166.4357,166.4536,164.6749,165.1331,750500.0],["2023-09-01",165.8248,166.283,162.5549,162.9142,552100.0],["2023-09-05",163.0938,163.9652,161.4768,161.5038,641200.0],["2023-09-06",161.3421,161.7733,159.743,161.1355,519300.0],["2023-09-07",160.8031,164.7199,160.2012,162.7974,822600.0],["2023-09-08",163.1298,163.2106,160.6324,161.0546,520800.0],["2023-09-11",161.5667,161.7913,160.0036,161.2792,435300.0],["2023-09-12",160.848,162.8873,159.4466,162.5549,482800.0],["2023-09-13",162.5728,163.3454,160.839,161.7014,481800.0],["2023-09-14",163.7137,165.2948,162.7255,164.8097,717900.0],["2023-09-15",164.8726,165.7799,164.1539,165.196,1391200.0],["2023-09-18",165.3577,165.3577,162.2674,163.4801,450900.0],["2023-09-19",163.7676,164.2527,162.0069,162.8244,381400.0],["2023-09-20",164.2887,165.2409,163.3903,164.109,500300.0],["2023-09-21",163.2555,163.4352,161.1624,161.2612,690000.0],["2023-09-22",161.2343,161.6655,159.3568,159.5813,772500.0],["2023-09-25",159.0154,160.2012,158.3686,159.5364,841400.0],["2023-09-26",158.1529,159.231,156.7156,157.1827,715300.0],["2023-09-27",157.587,158.3416,153.9936,154.91,872100.0],["2023-09-28",155.3907,157.232,155.1004,155.3635,732800.0],["2023-09-29",157.368,158.275,154.1209,155.7717,930200.0],["2023-10-02",154.919,156.0256,151.6175,152.461,713700.0],["2023-10-03",151.0551,152.2796,150.2479,151.8442,658100.0],["2023-10-04",152.9871,153.5767,150.7921,152.6515,906200.0],["2023-10-05",152.4066,154.656,152.3794,154.4292,741700.0],["2023-10-06",153.1957,157.2773,151.7445,156.0075,556800.0],["2023-10-09",155.046,158.5834,155.046,158.012,438300.0],["2023-10-10",157.4587,159.8351,157.3589,157.8124,558900.0],["2023-10-11",158.9371,161.0686,158.411,160.9235,794800.0],["2023-10-12",160.4156,160.597,159.0278,160.2251,461400.0],["2023-10-13",160.8691,160.9961,159.1548,160.0165,603800.0],["2023-10-16",161.2863,162.1752,159.0823,161.7036,648400.0],["2023-10-17",160.6877,163.055,160.6423,162.6106,815800.0],["2023-10-18",161.6038,162.148,158.8011,159.1367,545800.0],["2023-10-19",158.0573,159.9983,156.6333,156.9598,773900.0],["2023-10-20",158.0483,158.1934,153.6764,153.8397,831100.0],["2023-10-23",152.5699,153.9848,151.1821,151.3182,842500.0],["2023-10-24",151.9984,153.7218,151.6628,153.5585,655300.0],["2023-10-25",152.4429,153.1504,149.7672,149.8216,716600.0],["2023-10-26",150.6923,153.9939,149.4225,152.1798,1336900.0],["2023-10-27",152.3068,153.5676,146.9191,147.4724,1053500.0],["2023-10-30",149.0415,149.876,145.5314,147.5268,767900.0],["2023-10-31",148.7332,150.4021,146.9282,150.3295,1082100.0],["2023-11-01",149.867,150.2298,146.8012,148.6334,747000.0],["2023-11-02",151.0551,153.7036,150.4565,152.3068,924200.0],["2023-11-03",154.9644,158.5562,154.5472,155.3907,609300.0],["2023-11-06",154.2025,154.4927,151.7626,153.3952,568000.0],["2023-11-07",153.6946,154.5018,151.4452,151.8261,492800.0],["2023-11-08",152.3884,153.7308,151.9077,153.2773,494200.0],["2023-11-09",153.7399,153.7399,150.2932,150.9009,526100.0],["2023-11-10",152.198,152.9689,150.2388,152.5608,457000.0],["2023-11-13",151.3635,151.9712,149.4406,149.9213,512000.0],["2023-11-14",154.275,158.7467,153.876,155.8895,1245300.0],["2023-11-15",155.563,157.0143,154.8646,155.0642,701900.0],["2023-11-16",155.7535,156.2342,153.8034,154.0302,670700.0],["2023-11-17",155.5086,155.5086,151.8079,153.3226,833000.0],["2023-11-20",152.6334,155.2728,151.1096,155.2546,1035800.0],["2023-11-21",154.8555,156.1707,154.0664,154.8737,682800.0],["2023-11-22",156.7784,157.1049,155.5993,156.4791,799600.0],["2023-11-24",156.2796,157.2501,155.5812,157.2501,414800.0],["2023-11-27",156.7875,157.3317,155.6356,155.8986,881100.0],["2023-11-28",155.2818,157.4496,154.4564,156.1617,890400.0],["2023-11-29",158.5744,158.8465,154.6742,154.9463,899700.0],["2023-11-30",154.9916,157.0505,154.6923,156.86,1353400.0],["2023-12-01",156.8238,161.4314,156.2795,161.3951,1174600.0],["2023-12-04",160.2432,162.4201,160.2432,161.2137,1011000.0],["2023-12-05",160.343,160.8963,158.148,159.4178,1195900.0],["2023-12-06",159.8623,160.6061,158.5018,158.7195,933800.0],["2023-12-07",158.9371,159.8442,157.631,159.0732,679000.0],["2023-12-08",158.7285,159.4632,157.7761,159.4088,588600.0],["2023-12-11",158.6741,159.309,157.5131,159.1004,691800.0],["2023-12-12",159.3634,160.3068,158.0301,158.5743,842100.0],["2023-12-13",158.4564,168.0799,158.4564,166.8736,954600.0],["2023-12-14",169.7579,175.3542,169.7579,173.6399,1794500.0],["2023-12-15",172.8599,172.9506,167.8804,170.42,1647000.0],["2023-12-18",170.5198,172.8871,169.4858,172.1887,844400.0],["2023-12-19",172.742,173.6944,170.1933,171.971,834700.0],["2023-12-20",171.971,172.6332,168.7783,168.8872,902600.0],["2023-12-21",170.4019,170.7465,168.2976,169.2953,841400.0],["2023-12-22",170.3928,171.8441,169.6128,169.8758,627100.0],["2023-12-26",169.7035,171.2545,169.7035,170.7284,700400.0],["2023-12-27",170.9551,171.9891,170.1388,171.8712,638000.0],["2023-12-28",171.368,173.5457,171.1576,173.4816,538700.0],["2023-12-29",172.7313,173.4633,171.2033,171.3039,800700.0],["2024-01-02",169.9772,172.2647,169.968,172.1732,758600.0],["2024-01-03",170.9929,170.9929,167.2872,167.708,1105200.0],["2024-01-04",167.4153,168.8792,166.7656,167.9825,661600.0],["2024-01-05",166.1983,168.6596,166.1068,167.1407,678100.0],["2024-01-08",166.6009,169.4008,166.6009,168.8518,814800.0],["2024-01-09",167.1865,168.5773,166.2075,167.5434,787600.0],["2024-01-10",168.4401,168.8152,167.4061,168.0924,800000.0],["2024-01-11",166.9944,168.4858,166.3356,167.214,1018800.0],["2024-01-12",168.9982,169.8674,166.7931,167.0218,1002600.0],["2024-01-16",166.18,166.7656,164.0847,164.835,862700.0],["2024-01-17",162.3645,165.2101,160.2143,163.2155,1353800.0],["2024-01-18",162.6665,163.7462,161.1659,162.4103,986100.0],["2024-01-19",162.4103,165.5395,161.9619,165.0912,1046600.0],["2024-01-22",165.5761,166.7473,163.9017,165.814,701700.0],["2024-01-23",166.0794,166.5552,162.9501,164.3226,639400.0],["2024-01-24",165.6402,165.6402,160.9189,161.0653,908900.0],["2024-01-25",162.6665,162.9776,160.5071,161.1476,1041700.0],["2024-01-26",161.9802,162.5475,160.4614,162.4103,790000.0],["2024-01-29",162.4926,163.856,161.6966,163.124,667400.0],["2024-01-30",162.4286,164.3226,161.9802,163.2704,709400.0],["2024-01-31",164.7709,167.1956,162.7214,163.7919,1542500.0],["2024-02-01",157.6615,163.4899,157.3778,163.005,1716200.0],["2024-02-02",161.0469,162.1266,158.5765,160.1777,1446400.0],["2024-02-05",158.1281,158.668,155.4289,155.5387,874900.0],["2024-02-06",155.5479,158.2654,155.5479,158.0641,1291400.0],["2024-02-07",158.2013,159.034,156.4171,158.6771,995500.0],["2024-02-08",158.5216,159.9215,158.1739,159.6927,818500.0],["2024-02-09",159.3542,159.7843,158.4575,159.7843,799600.0],["2024-02-12",160.013,160.7358,158.6863,159.5372,625700.0],["2024-02-13",157.0118,157.634,154.9714,157.4785,825400.0],["2024-02-14",158.3203,159.5006,157.5242,158.485,830400.0],["2024-02-15",158.7869,162.8495,158.7869,162.6848,673500.0],["2024-02-16",160.9554,162.7488,160.6626,162.0626,627400.0],["2024-02-20",161.3306,163.0142,160.2235,161.3489,738600.0],["2024-02-21",161.6691,163.5174,161.294,163.1148,543700.0],["2024-02-22",163.1514,163.2338,161.0744,161.1476,818100.0],["2024-02-23",161.0287,161.3855,160.1686,160.4888,601400.0],["2024-02-26",160.6444,161.7149,158.2928,158.8601,581600.0],["2024-02-27",159.949,161.0378,158.9882,159.5464,735900.0],["2024-02-28",158.5674,162.5018,158.1556,161.3764,750500.0],["2024-02-29",162.8129,163.6821,161.0012,161.9802,1445900.0],["2024-03-01",161.0744,163.3161,159.6287,162.9959,832800.0],["2024-03-04",163.4808,169.538,163.2246,169.4282,910900.0],["2024-03-05",168.4583,169.6753,167.278,168.1198,729700.0],["2024-03-06",169.1171,169.1263,167.1225,168.5773,778000.0],["2024-03-07",169.3642,170.5628,168.2479,169.3001,665100.0],["2024-03-08",170.5262,171.1392,168.6779,171.0569,781900.0],["2024-03-11",171.0569,171.3954,168.9341,168.989,507600.0],["2024-03-12",168.3119,169.6661,166.9303,168.2021,578900.0],["2024-03-13",168.3943,171.0294,168.3211,170.4073,742300.0],["2024-03-14",169.5929,169.5929,165.5487,166.8754,649000.0],["2024-03-15",164.652,168.7969,164.652,168.193,1318300.0],["2024-03-18",168.4034,168.9616,166.6375,167.031,839600.0],["2024-03-19",167.3329,167.8727,165.933,166.6741,386800.0],["2024-03-20",165.4389,168.4858,164.588,168.0649,751100.0],["2024-03-21",168.8335,170.389,167.6074,169.0806,570200.0],["2024-03-22",169.3733,169.6387,167.1591,167.5983,544600.0],["2024-03-25",168.5316,168.5316,166.3722,166.5369,481200.0],["2024-03-26",166.9212,167.0401,165.2925,165.3108,552300.0],["2024-03-27",167.1119,169.9476,166.6686,169.6705,984600.0],["2024-03-28",170.7051,172.4693,170.7051,171.3978,730700.0],["2024-04-01",171.1854,171.1854,167.3891,167.4814,456900.0],["2024-04-02",166.3453,167.1212,165.1537,166.1236,581000.0],["2024-04-03",165.5694,166.8626,164.7012,166.4192,532000.0],["2024-04-04",168.1557,169.0702,165.8927,166.4192,414400.0],["2024-04-05",165.7079,167.934,165.5325,167.2597,392100.0],["2024-04-08",168.7469,172.4601,167.9155,171.9705,635500.0],["2024-04-09",172.5894,174.5291,172.5894,174.446,873800.0],["2024-04-10",170.2063,172.1922,169.3565,171.8966,1004500.0],["2024-04-11",172.9681,173.4022,169.8183,171.7581,1033600.0],["2024-04-12",171.2316,171.6749,168.7838,169.7537,1393600.0],["2024-04-15",170.9545,170.9545,166.0497,166.9272,658500.0],["2024-04-16",166.216,166.4561,163.8606,165.32,901200.0],["2024-04-17",166.0128,168.2758,164.6827,167.1397,790400.0],["2024-04-18",167.62,168.8392,166.4192,168.128,671400.0],["2024-04-19",169.0979,170.4741,168.8669,170.077,543000.0],["2024-04-22",170.5019,173.3468,169.883,172.6078,633800.0],["2024-04-23",172.8018,175.3327,172.8018,174.2612,746300.0],["2024-04-24",172.7372,177.8082,172.1183,176.7367,904500.0],["2024-04-25",175.7668,177.0507,174.5199,176.7182,1073200.0],["2024-04-26",179.0089,181.1057,176.6351,176.8383,945600.0],["2024-04-29",178.2977,178.5379,175.7853,176.4411,903500.0],["2024-04-30",174.9725,176.7275,174.4737,175.1018,809200.0],["2024-05-01",174.2612,176.4503,173.0789,173.5869,657200.0],["2024-05-02",174.7046,178.9258,173.5869,177.762,798300.0],["2024-05-03",179.6371,180.5238,176.8845,178.0945,573000.0],["2024-05-06",178.8796,181.2073,177.9836,180.2836,505400.0],["2024-05-07",181.5398,181.7246,180.2467,180.9394,486400.0],["2024-05-08",180.8655,181.6507,179.6093,180.025,436100.0],["2024-05-09",180.5884,182.288,179.7479,182.094,376000.0],["2024-05-10",182.7406,182.8884,181.4659,181.8631,305300.0],["2024-05-13",181.3551,183.4426,181.3551,181.9555,333700.0],["2024-05-14",183.2117,183.7197,181.743,182.4173,491000.0],["2024-05-15",185.0775,185.3916,182.6298,183.3133,802100.0],["2024-05-16",183.147,184.6064,182.3157,182.9346,468600.0],["2024-05-17",183.7844,184.3109,182.1956,183.7105,442600.0],["2024-05-20",183.8121,184.3755,181.9832,182.3434,648400.0],["2024-05-21",182.5281,183.4887,182.1032,183.3225,422700.0],["2024-05-22",183.0639,185.3731,182.3065,182.5189,568200.0],["2024-05-23",182.1402,182.1402,178.8888,179.1567,495200.0],["2024-05-24",180.1636,180.9764,179.6832,180.4314,388900.0],["2024-05-28",181.4197,181.9093,177.4664,177.5772,514400.0],["2024-05-29",175.0279,175.1018,171.9705,174.1966,674300.0],["2024-05-30",175.305,176.1178,174.5753,175.4805,653700.0],["2024-05-31",176.7829,178.4086,175.499,177.9744,1495000.0],["2024-06-03",179.323,180.7917,178.2885,179.6186,796700.0],["2024-06-04",179.5447,182.8792,179.5447,181.9001,614400.0],["2024-06-05",181.5953,183.3872,179.8957,183.3318,395800.0],["2024-06-06",182.3896,183.8398,181.7892,183.1378,376300.0],["2024-06-07",180.8009,183.2117,180.8009,182.1587,557500.0],["2024-06-10",182.1494,185.2068,181.8446,184.1261,612800.0],["2024-06-11",183.6181,184.0984,181.5952,182.1494,533100.0],["2024-06-12",185.1699,185.7888,182.8884,183.5904,445300.0],["2024-06-13",184.0892,185.059,182.9069,184.6526,555700.0],["2024-06-14",184.0522,186.5462,183.2763,186.4815,410000.0],["2024-06-17",184.6895,186.6939,183.5442,186.2136,478800.0],["2024-06-18",186.6108,187.5068,185.5209,186.9526,520000.0],["2024-06-20",186.2968,187.008,185.3823,186.5184,645500.0],["2024-06-21",188.6244,188.6244,185.6687,188.3289,1234300.0],["2024-06-24",189.0586,192.236,188.0517,190.6565,932200.0],["2024-06-25",190.675,191.22,187.8855,188.6983,434300.0],["2024-06-26",187.516,189.7051,186.5461,188.3196,861300.0],["2024-06-27",189.0309,190.6288,188.1811,190.5549,709300.0],["2024-06-28",191.9054,194.1406,189.9402,192.6877,1079000.0],["2024-07-01",192.2407,192.3711,190.201,190.2942,688200.0],["2024-07-02",190.6667,191.1696,189.4373,190.1824,787500.0],["2024-07-03",190.6015,190.853,187.1462,187.1555,400200.0],["2024-07-05",187.3045,189.3535,186.4663,189.3162,540600.0],["2024-07-08",189.5118,189.9775,188.2172,189.1765,802500.0],["2024-07-09",189.2324,191.3,188.1334,189.8284,645500.0],["2024-07-10",190.9275,190.9647,188.4594,189.7353,817400.0],["2024-07-11",192.2779,193.6004,188.4221,188.9344,646600.0],["2024-07-12",189.8005,189.8005,187.0624,188.0496,717900.0],["2024-07-15",189.1393,191.2348,187.6305,189.2604,546200.0],["2024-07-16",189.7353,191.8681,188.7667,191.4024,461100.0],["2024-07-17",191.3931,194.6529,190.8809,193.7308,453500.0],["2024-07-18",192.7343,196.7018,192.2686,194.3269,434100.0],["2024-07-19",195.5935,195.5935,192.4642,193.1348,449400.0],["2024-07-22",193.0975,195.5842,192.4362,194.9043,436400.0],["2024-07-23",194.7181,195.1278,193.4421,193.8985,386600.0],["2024-07-24",194.1872,194.9044,191.2255,191.9147,411100.0],["2024-07-25",192.2965,194.4107,187.8726,188.9064,494700.0],["2024-07-26",189.1672,193.498,188.2358,192.3058,375600.0],["2024-07-29",192.2127,194.7832,191.1789,194.0195,438500.0],["2024-07-30",194.5597,194.8298,189.9961,191.9892,805500.0],["2024-07-31",191.626,193.8426,190.499,190.853,878400.0],["2024-08-01",194.9789,199.2072,194.3455,198.4062,997500.0],["2024-08-02",199.5518,203.7708,193.9544,195.6029,1051300.0],["2024-08-05",194.5784,196.5994,189.6701,190.0613,1191500.0],["2024-08-06",189.8098,195.547,189.6329,194.8019,776700.0],["2024-08-07",195.2303,197.3166,193.0323,193.6284,847000.0],["2024-08-08",193.172,195.9009,191.9613,194.0847,599100.0],["2024-08-09",194.0847,196.5063,193.1627,196.0126,394000.0],["2024-08-12",195.6029,195.6308,193.6843,194.9882,601800.0],["2024-08-13",196.646,198.2293,195.9754,197.2141,597700.0],["2024-08-14",197.2514,199.7753,196.9813,198.8626,575300.0],["2024-08-15",198.844,201.0047,197.6425,199.9429,737400.0],["2024-08-16",199.5145,200.9395,198.5646,200.4366,1603100.0],["2024-08-19",201.1165,202.2248,200.5856,201.2096,411800.0],["2024-08-20",201.5635,201.9733,200.5577,201.7125,360000.0],["2024-08-21",201.3679,202.3831,200.4086,202.141,457200.0],["2024-08-22",202.2061,203.1654,201.3027,203.0537,424600.0],["2024-08-23",203.8919,206.686,202.886,206.509,420200.0],["2024-08-26",207.6639,207.6639,204.2179,204.8232,456000.0],["2024-08-27",203.5846,206.36,202.5135,206.211,526600.0],["2024-08-28",206.7046,208.8374,206.509,207.757,610800.0],["2024-08-29",207.3286,208.5766,206.7605,207.8315,522100.0],["2024-08-30",208.5673,210.6535,207.4497,210.2344,875700.0],["2024-09-03",209.2565,212.6653,208.8374,211.5476,906600.0],["2024-09-04",211.8736,214.2485,210.0761,211.5663,674600.0],["2024-09-05",213.3731,214.23,210.132,210.9702,590500.0],["2024-09-06",207.1889,208.4555,205.3634,208.2506,1865900.0],["2024-09-09",209.182,210.5418,207.7291,210.0109,1746900.0],["2024-09-10",210.5976,213.8481,209.7781,213.6152,824600.0],["2024-09-11",211.8457,214.5,209.4148,214.1647,896300.0],["2024-09-12",214.4348,216.3814,212.9633,215.7946,1046900.0],["2024-09-13",216.8191,218.6818,215.1427,218.6352,608700.0],["2024-09-16",219.6318,220.0416,216.4652,216.875,685700.0],["2024-09-17",216.875,218.3558,214.5373,214.9471,875600.0],["2024-09-18",215.6828,217.4896,213.7735,214.5931,598000.0],["2024-09-19",215.9716,215.9716,212.8702,214.7236,657200.0],["2024-09-20",213.8946,214.9564,212.8515,214.2672,1696600.0],["2024-09-23",216.074,217.7877,215.3568,217.1637,677100.0],["2024-09-24",215.2917,216.4279,214.2951,214.351,626200.0],["2024-09-25",215.4686,216.0461,212.4604,213.8853,681800.0],["2024-09-26",213.7922,213.9971,210.2344,210.9795,780900.0],["2024-09-27",211.9667,212.3579,209.5452,209.7688,931600.0],["2024-09-30",209.2714,211.6456,208.2954,211.3828,1205000.0],["2024-10-01",211.3641,212.3213,207.9294,208.5112,908100.0],["2024-10-02",207.1036,209.5811,206.5218,209.3652,1149500.0],["2024-10-03",209.3652,209.5717,206.7001,207.113,362700.0],["2024-10-04",205.8836,207.92,204.72,207.4133,367100.0],["2024-10-07",206.1839,206.1839,203.575,204.5792,536400.0],["2024-10-08",205.9024,206.1933,203.3686,205.0484,473100.0],["2024-10-09",205.4895,205.4895,202.9557,205.0202,494200.0],["2024-10-10",204.5229,206.137,202.7868,203.5469,548200.0],["2024-10-11",204.8232,206.3716,203.7815,206.0995,444100.0],["2024-10-14",206.0995,208.6333,205.039,207.9857,539300.0],["2024-10-15",209.1588,212.3119,208.6145,209.872,773400.0],["2024-10-16",210.5289,212.0398,209.8157,211.7958,576600.0],["2024-10-17",211.8708,212.2181,209.6843,211.5893,571000.0],["2024-10-18",212.1148,213.7008,211.4579,213.1565,533200.0],["2024-10-21",212.3776,212.5934,209.1775,210.3506,606800.0],["2024-10-22",210.0127,211.8802,209.9752,210.8855,455300.0],["2024-10-23",210.9606,216.1313,210.9606,215.4087,708800.0],["2024-10-24",216.6381,217.1355,214.6204,215.6246,650000.0],["2024-10-25",215.6997,215.8404,212.1524,212.4151,658900.0],["2024-10-28",213.6914,215.0615,213.1377,214.7143,648700.0],["2024-10-29",214.3765,215.4087,212.2368,213.6069,653200.0],["2024-10-30",213.4943,214.9677,211.8708,213.7383,654400.0],["2024-10-31",211.3922,212.1899,207.0285,207.9669,1658800.0],["2024-11-01",207.3101,209.2714,202.8806,202.9651,893700.0],["2024-11-04",203.6501,205.5552,202.9651,205.0484,624600.0],["2024-11-05",206.9347,212.4996,205.1235,212.4433,771500.0],["2024-11-06",216.7977,216.7977,209.3089,211.0826,854800.0],["2024-11-07",211.167,214.658,210.482,214.0011,654800.0],["2024-11-08",215.3337,220.9455,214.7237,219.3596,782600.0],["2024-11-11",219.3596,220.6077,217.7642,217.9144,586500.0],["2024-11-12",217.0416,218.1865,215.8404,216.0375,423600.0],["2024-11-13",217.9332,219.7068,217.9332,218.759,511800.0],["2024-11-14",217.539,220.3168,213.4568,213.8979,640200.0],["2024-11-15",213.0251,215.9343,211.9647,215.2867,645900.0],["2024-11-18",214.4985,216.5349,214.2169,215.1084,547900.0],["2024-11-19",214.2451,215.6152,212.7342,215.2586,486100.0],["2024-11-20",214.0762,215.8123,212.3494,214.0949,429900.0],["2024-11-21",215.0146,217.7267,213.8509,216.4316,453400.0],["2024-11-22",216.2252,219.1437,215.4088,217.661,333900.0],["2024-11-25",219.1156,221.6212,217.417,218.5619,977400.0],["2024-11-26",219.078,221.9309,218.6933,220.8986,730100.0],["2024-11-27",222.6535,224.5585,222.1561,223.1696,532300.0],["2024-11-29",223.5544,224.4553,220.6828,220.8611,616800.0],["2024-12-02",219.6786,220.1009,215.9061,216.5912,652800.0],["2024-12-03",216.6663,216.9384,214.17,214.3577,447100.0],["2024-12-04",214.4891,214.5266,213.0814,213.7759,444500.0],["2024-12-05",212.1899,213.4568,211.6175,212.4621,342900.0],["2024-12-06",213.3066,213.5413,211.8802,212.6028,383200.0],["2024-12-09",212.4527,213.56,210.7353,213.0157,621700.0],["2024-12-10",213.5319,214.7612,209.8344,211.1952,620100.0],["2024-12-11",211.9647,213.7383,210.97,212.2368,717300.0],["2024-12-12",212.4245,216.9759,211.8051,213.8979,475500.0],["2024-12-13",213.8228,214.2075,211.8051,212.4808,331000.0],["2024-12-16",212.9219,216.0563,211.7301,213.4943,464600.0],["2024-12-17",214.2451,215.2586,211.6362,212.9688,761200.0],["2024-12-18",212.3494,214.5078,206.137,206.2965,890600.0],["2024-12-19",207.3382,209.1024,203.1903,203.7909,757700.0],["2024-12-20",203.6595,210.3224,203.4812,208.4925,2120900.0],["2024-12-23",207.0097,208.6895,206.4842,208.0232,602300.0],["2024-12-24",208.0045,209.7781,207.6197,209.5341,255400.0],["2024-12-26",209.5341,209.8344,208.6051,209.5623,583900.0],["2024-12-27",207.5728,209.9658,206.7939,207.5634,362500.0],["2024-12-30",206.6531,206.7469,203.9035,206.259,314700.0],["2024-12-31",208.2167,208.8125,206.0131,208.037,557900.0],["2025-01-02",207.6965,208.1883,204.6701,205.2943,409300.0],["2025-01-03",205.2376,207.4695,204.5188,207.2804,474300.0],["2025-01-06",209.0111,209.0111,200.6696,201.237,540400.0],["2025-01-07",202.6557,203.4974,198.8727,199.7711,453500.0],["2025-01-08",200.2345,201.0384,197.9742,200.8493,472900.0],["2025-01-10",200.4994,202.9299,198.9389,199.3361,857400.0],["2025-01-13",199.5631,204.6796,198.8821,204.0743,583300.0],["2025-01-14",203.6676,206.7508,203.1475,206.3725,617800.0],["2025-01-15",210.9783,211.4322,204.8025,205.3322,823800.0],["2025-01-16",206.0982,206.4103,203.6298,206.0793,453200.0],["2025-01-17",206.5238,206.9683,205.4646,206.3063,553900.0],["2025-01-21",206.694,209.0962,205.8334,207.3466,568600.0],["2025-01-22",205.8996,205.8996,202.4003,202.7786,438200.0],["2025-01-23",202.8921,203.2515,199.7806,202.2017,592700.0],["2025-01-24",200.9722,203.9514,199.7711,203.1002,487500.0],["2025-01-27",203.696,208.7085,203.696,208.3964,458200.0],["2025-01-28",207.4696,209.4462,206.4103,207.4507,761600.0],["2025-01-29",207.1764,208.0559,202.7975,203.2893,671200.0],["2025-01-30",205.5308,208.6517,205.1146,207.9519,664400.0],["2025-01-31",206.9683,210.4865,206.4481,209.4934,1061800.0],["2025-02-03",207.6303,210.1744,205.3227,208.3586,778800.0],["2025-02-04",206.4576,209.5596,204.8403,208.7747,678300.0],["2025-02-05",209.8812,213.3427,208.926,212.1132,578300.0],["2025-02-06",210.8459,210.8459,205.6537,209.7488,1381400.0],["2025-02-07",210.3919,211.5741,207.5074,208.2167,638900.0],["2025-02-10",207.9992,207.9992,204.585,207.3655,1006600.0],["2025-02-11",205.2848,207.252,205.2848,207.0439,500800.0],["2025-02-12",203.4312,207.2236,203.2799,205.9847,405600.0],["2025-02-13",207.3277,208.6801,206.4009,208.16,401500.0],["2025-02-14",208.6517,209.8245,206.0888,206.5049,741100.0],["2025-02-18",205.5497,207.3844,204.1783,206.1833,931100.0],["2025-02-19",205.8618,206.7697,204.7269,205.7672,345300.0],["2025-02-20",204.7931,208.3018,204.7931,207.479,560600.0],["2025-02-21",207.3277,208.2167,205.1052,207.0439,587200.0],["2025-02-24",207.6114,210.269,206.8454,208.9828,662000.0],["2025-02-25",209.2854,212.4915,209.2854,211.489,459400.0],["2025-02-26",211.489,211.6876,208.8882,209.5597,364100.0],["2025-02-27",209.0111,212.2267,209.0111,210.9216,602500.0],["2025-02-28",212.4536,215.1585,211.4039,213.9101,1009700.0],["2025-03-03",213.8155,216.5677,212.6333,215.707,432000.0],["2025-03-04",216.5677,217.7215,210.8837,210.8932,892900.0],["2025-03-05",208.3964,212.936,208.0748,212.2929,807800.0],["2025-03-06",210.269,211.1391,205.1903,206.6468,612500.0],["2025-03-07",206.713,209.588,205.4929,206.5995,548000.0],["2025-03-10",206.9778,210.3163,204.2918,204.6323,784200.0],["2025-03-11",204.812,205.5686,200.0359,201.3884,593400.0],["2025-03-12",200.9628,202.2301,198.2107,198.6457,643100.0],["2025-03-13",198.6457,200.7169,195.8084,196.5839,652500.0],["2025-03-14",197.35,198.362,195.5909,198.2579,995700.0],["2025-03-17",198.1066,201.1614,197.8607,200.2629,932900.0],["2025-03-18",200.0265,200.8209,197.804,198.8443,856800.0],["2025-03-19",198.8821,200.8115,197.4824,199.4023,609800.0],["2025-03-20",199.8846,200.7169,198.0404,200.0265,627600.0],["2025-03-21",198.8727,199.7049,196.6691,198.1917,1486900.0],["2025-03-24",199.6671,202.9961,198.1255,202.7313,512700.0],["2025-03-25",202.8354,205.1146,199.2131,201.1236,816500.0],["2025-03-26",202.2963,203.1191,200.9533,202.476,712800.0],["2025-03-27",203.1002,205.5308,201.0763,201.5775,659400.0],["2025-03-28",203.0529,203.3272,200.1116,201.9936,452400.0],["2025-03-31",203.3,205.8079,200.9543,204.6541,880000.0],["2025-04-01",205.56,205.8937,201.6122,204.5492,597700.0],["2025-04-02",204.5778,206.4182,202.5563,205.5981,542600.0],["2025-04-03",202.9091,205.5314,195.6524,196.3009,1186100.0],["2025-04-04",193.7549,195.9671,182.5981,182.7984,1707900.0],["2025-04-07",181.1392,186.3171,174.0828,180.0426,1792700.0],["2025-04-08",184.9153,185.5828,176.5049,178.5359,1277100.0],["2025-04-09",174.9124,192.4485,172.0231,191.0849,1695100.0],["2025-04-10",188.8821,191.0849,179.6516,184.6006,1300700.0],["2025-04-11",183.0845,184.9916,179.356,184.038,1234600.0],["2025-04-14",186.5078,192.4008,185.0583,191.5903,1034300.0],["2025-04-15",192.2673,192.9539,190.6176,191.1898,1384800.0],["2025-04-16",191.4663,193.65,189.6545,190.7702,1028600.0],["2025-04-17",191.3519,195.4808,191.3519,193.936,1172900.0],["2025-04-21",192.067,193.3925,189.7022,192.4199,641400.0],["2025-04-22",195.5762,197.5977,194.3747,196.8539,626200.0],["2025-04-23",198.8088,200.4966,195.786,196.8349,613400.0],["2025-04-24",196.6441,198.9422,195.5571,197.1305,536300.0],["2025-04-25",197.5501,197.5501,194.7466,196.2055,642800.0],["2025-04-28",196.4344,198.618,195.9671,198.1508,510400.0],["2025-04-29",197.7407,198.5418,195.4713,197.5596,714500.0],["2025-04-30",197.264,201.1068,194.7084,200.2296,1114400.0],["2025-05-01",199.295,202.5181,195.538,199.295,1195200.0],["2025-05-02",202.5944,203.4335,200.611,202.3465,780200.0],["2025-05-05",200.8494,201.822,199.2569,200.2677,709000.0],["2025-05-06",198.351,199.5144,197.3689,198.2175,590600.0],["2025-05-07",198.2461,199.934,197.3975,198.2366,1012000.0],["2025-05-08",198.5418,198.7229,194.6703,194.9563,744900.0],["2025-05-09",195.662,196.7205,194.1363,195.9862,522100.0],["2025-05-12",197.9029,199.5525,197.531,198.9041,672600.0],["2025-05-13",199.0281,199.0281,194.47,195.1947,794800.0],["2025-05-14",194.1363,194.7084,191.3614,192.2387,858400.0],["2025-05-15",193.2685,196.2341,192.7917,196.0339,1029700.0],["2025-05-16",196.997,198.6943,195.4617,198.4369,806800.0],["2025-05-19",196.339,199.0281,195.929,198.9327,849100.0],["2025-05-20",197.8456,199.4953,197.3403,198.9041,603400.0],["2025-05-21",197.283,197.8552,192.3626,192.3722,626300.0],["2025-05-22",192.6392,192.6392,189.1968,190.5795,902800.0],["2025-05-23",190.1408,190.1504,187.6807,188.8345,882100.0],["2025-05-27",191.0467,192.7441,188.8249,192.1052,857400.0],["2025-05-28",192.5629,193.5069,191.5616,192.601,752000.0],["2025-05-29",193.4402,196.6346,191.7905,196.4534,856300.0],["2025-05-30",196.2437,197.6645,194.8419,197.1686,2083700.0],["2025-06-02",196.1388,197.5882,193.7739,197.531,545100.0],["2025-06-03",196.4153,197.283,191.8477,194.4891,1001000.0],["2025-06-04",194.0695,196.0243,191.8287,195.1089,943300.0],["2025-06-05",194.8991,196.339,193.2495,193.5451,875300.0],["2025-06-06",194.8991,195.8908,192.6964,193.7167,597400.0],["2025-06-09",193.5069,198.7515,193.4211,197.3117,1150300.0],["2025-06-10",198.208,199.7814,196.9493,198.3129,1125000.0],["2025-06-11",198.0268,199.4095,196.1483,196.9493,836200.0],["2025-06-12",197.0637,199.6288,197.0065,199.133,587700.0],["2025-06-13",197.4737,199.0853,194.9277,196.606,664900.0],["2025-06-16",198.4464,199.667,197.14,197.5977,733300.0],["2025-06-17",197.531,198.1699,195.5094,196.7205,681300.0],["2025-06-18",197.0923,198.4655,196.1865,196.9302,883300.0],["2025-06-20",197.5882,199.009,196.1674,197.3974,1264800.0],["2025-06-23",197.9124,200.1151,195.6143,198.0268,975900.0],["2025-06-24",198.2652,199.0567,195.9576,196.5583,1351900.0],["2025-06-25",194.0505,195.147,191.6761,191.8763,1483900.0],["2025-06-26",192.5057,195.2806,191.8477,194.6512,990100.0],["2025-06-27",195.1375,197.0256,194.0886,194.8896,1483700.0],["2025-06-30",194.9281,195.8995,191.9753,195.7264,1317000.0],["2025-07-01",195.7937,198.5925,193.5334,195.5148,1077800.0],["2025-07-02",194.6876,195.9861,191.658,194.2837,866400.0],["2025-07-03",194.4953,196.1496,193.5046,194.8319,347800.0],["2025-07-07",194.351,196.8517,193.7835,194.7261,883700.0],["2025-07-08",193.6008,195.3705,193.3026,193.7739,782300.0],["2025-07-09",193.8124,195.3609,192.8698,192.966,934900.0],["2025-07-10",193.0237,196.4285,192.8602,194.9569,825100.0],["2025-07-11",192.3216,195.0339,192.3216,194.149,513200.0],["2025-07-14",194.3895,195.9284,193.8509,194.2356,678300.0],["2025-07-15",194.0528,194.2741,190.8693,191.8599,621300.0],["2025-07-16",192.2831,194.4183,191.7253,194.149,606500.0],["2025-07-17",194.2163,195.3224,193.0526,194.4087,667500.0],["2025-07-18",194.7261,195.5436,193.6104,194.8896,474900.0],["2025-07-21",195.5629,197.1691,192.5332,193.1199,645100.0],["2025-07-22",193.7932,196.8613,193.6489,196.6978,662500.0],["2025-07-23",196.8613,196.8613,194.6588,195.6206,500500.0],["2025-07-24",195.3993,195.5148,193.6585,193.8893,506400.0],["2025-07-25",193.5527,195.3513,192.7544,194.0432,319700.0],["2025-07-28",193.6585,194.5145,191.052,191.177,588900.0],["2025-07-29",191.9946,195.5244,191.1867,195.3609,533600.0],["2025-07-30",194.351,194.351,187.0221,188.811,1078300.0],["2025-07-31",185.9352,186.7816,178.7217,179.1642,1582900.0],["2025-08-01",180.4145,181.0493,174.3071,177.3945,1843800.0],["2025-08-04",176.9713,179.068,175.2977,175.7402,1301400.0],["2025-08-05",177.1444,182.2612,175.971,179.193,1919200.0],["2025-08-06",179.5873,180.5299,177.5195,179.3757,1283600.0],["2025-08-07",179.8951,182.1361,179.8951,181.0493,1001800.0],["2025-08-08",181.6168,181.8668,179.2027,179.6451,720400.0],["2025-08-11",179.2796,179.9913,177.481,178.01,831100.0],["2025-08-12",178.2793,179.8855,177.2502,179.7893,701800.0],["2025-08-13",181.5879,184.2232,179.6355,183.7616,826300.0],["2025-08-14",181.1936,182.6651,180.1356,182.088,1030200.0],["2025-08-15",182.0592,183.3865,181.2513,183.2999,767500.0],["2025-08-18",183.0306,183.3576,180.8666,181.0589,690100.0],["2025-08-19",181.6456,185.3293,181.5206,184.1367,1436200.0],["2025-08-20",184.8003,186.4931,183.2326,183.3384,843400.0],["2025-08-21",181.9149,184.4541,181.9149,183.1556,681000.0],["2025-08-22",184.5695,187.6088,184.3868,186.2238,1211700.0],["2025-08-25",185.8006,186.849,183.8097,184.9254,582800.0],["2025-08-26",185.185,186.2911,184.4637,184.6753,1353400.0],["2025-08-27",184.7041,186.8489,184.6079,186.7047,613500.0],["2025-08-28",187.0028,187.2818,185.262,187.176,895000.0],["2025-08-29",186.4546,188.9553,186.2142,188.3686,886000.0],["2025-09-02",187.4741,187.4741,181.2801,181.7995,877400.0],["2025-09-03",181.0012,183.7904,181.0012,183.7712,699500.0],["2025-09-04",184.7138,185.7237,183.7616,185.3582,672600.0],["2025-09-05",186.5219,189.3304,186.4835,187.9454,600400.0],["2025-09-08",186.0603,187.2625,185.4255,187.0413,604500.0],["2025-09-09",186.5893,187.8685,186.1084,187.7819,675100.0],["2025-09-10",187.0509,188.6091,184.9542,185.2812,852500.0],["2025-09-11",186.7239,189.7728,185.9353,189.3112,656700.0],["2025-09-12",189.4362,190.7154,187.6665,187.6953,545800.0],["2025-09-15",187.753,188.2339,185.3101,185.4736,941800.0],["2025-09-16",185.1562,186.243,184.5695,184.935,1052000.0],["2025-09-17",185.0408,187.8011,184.5791,185.185,781000.0],["2025-09-18",185.5313,186.8778,184.8292,186.2334,727600.0],["2025-09-19",185.9833,187.6761,185.3678,185.589,1878900.0],["2025-09-22",186.118,186.5412,184.3579,185.6371,1079500.0],["2025-09-23",185.4832,187.2433,185.0696,186.974,792500.0],["2025-09-24",186.974,187.0413,185.0023,185.4062,1193200.0],["2025-09-25",185.1466,186.5123,183.7039,184.2521,926000.0],["2025-09-26",184.8869,187.8396,184.8869,187.4164,695800.0],["2025-09-29",186.3392,187.4357,185.4063,186.1661,787900.0],["2025-09-30",186.1758,187.6219,184.487,187.4861,944100.0],["2025-10-01",186.7678,188.1072,185.6225,185.739,792300.0],["2025-10-02",185.2343,185.8264,183.6717,184.5064,555500.0],["2025-10-03",184.7976,186.9619,184.652,185.079,519100.0],["2025-10-06",185.3799,185.3993,181.8276,182.0605,964100.0],["2025-10-07",182.4585,184.1764,180.9444,182.0023,722500.0],["2025-10-08",180.9638,181.9344,180.2747,180.9347,583600.0],["2025-10-09",181.5461,182.0023,179.5565,180.3815,403600.0],["2025-10-10",181.4394,181.6917,178.2559,179.1003,742300.0],["2025-10-13",178.8576,180.0709,178.4112,179.2459,490100.0],["2025-10-14",179.2459,180.4979,178.3432,179.9641,606700.0],["2025-10-15",180.0709,181.7597,177.8871,178.5859,889700.0],["2025-10-16",178.7315,180.3038,177.7221,179.0323,993600.0],["2025-10-17",179.0906,181.5558,178.9547,181.517,762800.0],["2025-10-20",182.4779,183.5455,181.2841,181.5461,502200.0],["2025-10-21",181.9538,183.7688,181.2162,181.6141,864200.0],["2025-10-22",182.5846,184.8364,180.8279,183.7493,866600.0],["2025-10-23",183.7105,184.4384,181.6917,183.4776,560400.0],["2025-10-24",183.9338,185.2052,183.2932,183.8561,642700.0],["2025-10-27",183.3223,183.9532,180.9347,182.8273,670300.0],["2025-10-28",182.3226,182.3226,178.3724,178.7023,587100.0],["2025-10-29",177.0233,177.0233,170.4331,171.1027,1636600.0],["2025-10-30",166.4537,170.268,161.824,169.5692,1574200.0],["2025-10-31",169.2198,171.5007,168.2202,168.8025,1273500.0],["2025-11-03",166.939,170.5398,166.2305,170.2098,1256000.0],["2025-11-04",170.1516,170.9668,167.861,170.8795,1283200.0],["2025-11-05",171.3745,173.073,170.1516,172.5101,1021200.0],["2025-11-06",172.1704,173.7233,169.8798,170.0836,910600.0],["2025-11-07",170.7339,172.4421,170.0739,172.1607,910900.0],["2025-11-10",172.4227,172.4227,169.5789,171.5492,741700.0],["2025-11-11",172.6266,173.8786,172.083,173.5777,823300.0],["2025-11-12",172.316,173.8204,172.2383,172.811,1120300.0],["2025-11-13",171.3842,173.0924,171.1416,171.7724,1435500.0],["2025-11-14",172.8498,173.4709,171.2192,172.4713,836800.0],["2025-11-17",173.5001,173.9465,171.6754,172.2868,1209200.0],["2025-11-18",172.1607,173.0051,170.831,172.1898,744200.0],["2025-11-19",172.6168,172.9856,171.1124,171.7627,824500.0],["2025-11-20",173.0245,174.1018,171.491,171.8307,1263300.0],["2025-11-21",172.6071,176.2274,172.6071,175.3636,1284400.0],["2025-11-24",174.888,175.6451,173.4224,175.1015,1858600.0],["2025-11-25",177.4212,178.1977,176.2274,176.2953,824900.0],["2025-11-26",175.6741,177.4794,174.7812,176.5185,608700.0],["2025-11-28",176.6447,177.2174,175.7227,176.5865,478200.0],["2025-12-01",175.2956,176.7709,173.9271,174.3639,1054500.0],["2025-12-02",174.8492,176.305,172.9565,175.7906,1048200.0],["2025-12-03",176.0721,177.0329,174.8006,176.1788,836200.0],["2025-12-04",173.9756,176.4021,173.5971,174.1406,1130900.0],["2025-12-05",173.4127,175.0239,172.3159,172.7818,1549700.0],["2025-12-08",172.1025,172.7819,169.0742,172.3839,1298000.0],["2025-12-09",173.1798,175.0142,169.8895,170.2195,1052500.0],["2025-12-10",170.2583,172.3354,169.7051,171.1513,1311400.0],["2025-12-11",172.1316,173.2962,170.0836,170.8892,1388300.0],["2025-12-12",171.7919,171.7919,170.1904,171.6948,1176800.0],["2025-12-15",172.1898,172.8304,171.2483,172.5586,873000.0],["2025-12-16",172.7236,172.8983,170.7727,171.7336,1022900.0],["2025-12-17",172.1704,177.1688,171.8016,175.9265,1148100.0],["2025-12-18",176.3438,177.5571,175.0918,175.8974,1123600.0],["2025-12-19",175.4121,175.8489,173.6457,173.8592,2031400.0],["2025-12-22",173.4224,177.7609,173.1215,177.1494,1200700.0],["2025-12-23",177.5668,177.5668,174.5192,176.2953,722300.0],["2025-12-24",176.4021,178.1297,176.3827,177.6833,241900.0],["2025-12-26",177.5765,178.1879,176.5962,177.8191,353700.0],["2025-12-29",178.3432,178.7023,177.4406,178.4888,587400.0],["2025-12-30",180.1,180.1776,178.3044,179.5565,623800.0],["2025-12-31",179.674,179.674,177.3518,177.6556,729000.0],["2026-01-02",177.3322,178.0573,174.9904,176.8423,979800.0],["2026-01-05",175.7155,177.342,175.3823,176.6463,1759200.0],["2026-01-06",175.784,180.4971,175.6567,180.0366,738600.0],["2026-01-07",180.5853,183.0055,175.7547,175.882,1279700.0],["2026-01-08",174.9218,181.6435,174.9218,180.3697,758000.0],["2026-01-09",180.2031,180.5853,174.4221,175.7546,1145600.0],["2026-01-12",175.5391,176.176,174.3633,174.7944,1086900.0],["2026-01-13",175.3235,176.0388,171.4727,175.2059,932800.0],["2026-01-14",175.2745,178.8608,174.6964,176.5287,1094300.0],["2026-01-15",176.6169,178.2729,176.1956,177.1558,898600.0],["2026-01-16",176.5189,179.3115,174.569,178.7432,1642400.0],["2026-01-20",175.4803,176.9697,173.0699,174.667,1143200.0],["2026-01-21",175.2451,175.9604,173.6088,175.3529,931400.0],["2026-01-22",175.4803,175.7938,170.9534,172.2174,2148800.0],["2026-01-23",171.8353,175.2256,171.5511,175.1668,1198800.0],["2026-01-26",175.931,176.372,173.4912,174.1869,1047400.0],["2026-01-27",174.0791,175.4117,172.4036,172.482,1168800.0],["2026-01-28",172.6094,173.1581,168.6018,169.4837,1125500.0],["2026-01-29",171.071,172.1096,169.3073,171.2768,1968200.0],["2026-01-30",171.2572,174.1575,170.2773,174.0889,1341600.0],["2026-02-02",174.1967,174.4025,171.6001,171.7863,1127200.0],["2026-02-03",171.0808,173.795,169.758,170.777,1387800.0],["2026-02-04",172.7759,176.5091,171.2964,174.2261,1404200.0],["2026-02-05",173.4324,177.7144,165.4271,166.2796,1771100.0],["2026-02-06",166.1228,170.4341,166.113,170.3263,1804000.0],["2026-02-09",169.1603,170.2871,168.298,169.9638,839100.0],["2026-02-10",170.101,174.4123,170.101,173.8537,1128900.0],["2026-02-11",173.452,177.5282,172.1782,176.2054,1479400.0],["2026-02-12",176.6855,177.3518,170.2479,171.7275,1896200.0],["2026-02-13",171.7373,174.0203,170.7183,172.6388,979000.0],["2026-02-17",174.1281,174.3927,170.0421,174.0693,1186900.0],["2026-02-18",174.3045,175.0688,172.9621,174.4711,678100.0],["2026-02-19",173.1483,175.3039,172.0606,173.9909,532700.0],["2026-02-20",174.6278,175.5979,173.3834,173.8244,681500.0],["2026-02-23",174.9022,176.078,171.8157,172.8053,960200.0],["2026-02-24",172.6289,174.1281,171.5707,174.0007,639500.0],["2026-02-25",173.7852,175.2451,172.6682,174.6768,740300.0],["2026-02-26",175.6175,176.5483,174.7356,176.0486,1470400.0],["2026-02-27",174.814,175.6273,171.1886,173.6578,2092200.0],["2026-03-02",173.4226,176.1662,173.0013,175.4019,1303600.0],["2026-03-03",172.6584,174.4319,170.8554,173.746,1051900.0],["2026-03-04",171.7373,174.5396,171.7373,174.5103,592200.0],["2026-03-05",172.6975,175.7155,172.5995,175.6763,661800.0],["2026-03-06",174.3143,174.618,171.4531,174.3045,772800.0],["2026-03-09",172.9719,173.7362,169.5326,173.1483,1108100.0],["2026-03-10",172.335,173.501,169.5718,170.9338,841000.0],["2026-03-11",170.3263,170.3263,166.5343,168.3568,1119300.0],["2026-03-12",167.8081,170.3753,167.1026,167.5925,1064000.0],["2026-03-13",169.6502,170.003,165.2801,165.5545,945600.0],["2026-03-16",166.8871,168.2001,165.7112,165.7309,1053400.0],["2026-03-17",167.4358,167.9845,166.3873,167.132,853600.0],["2026-03-18",165.5153,166.162,162.0074,162.7619,1651200.0],["2026-03-19",162.076,163.683,161.8409,161.9095,1028800.0],["2026-03-20",161.1942,161.8703,157.4806,158.1174,1646900.0],["2026-03-23",160.6944,162.3014,158.8131,159.9792,858400.0],["2026-03-24",158.8328,161.5273,157.7843,160.2633,898800.0],["2026-03-25",161.2138,161.5959,159.3129,160.3515,594300.0],["2026-03-26",159.9204,161.8703,159.7146,160.1163,1133900.0],["2026-03-27",160.1164,160.9394,157.118,157.5688,840200.0],["2026-03-30",159.0483,160.8512,157.6863,158.3036,1061000.0],["2026-03-31",160.3941,161.9001,158.6207,161.8407,1878100.0],["2026-04-01",161.3948,164.3175,161.2858,163.3763,1385800.0],["2026-04-02",163.1187,165.8235,162.3955,164.486,1108000.0],["2026-04-06",163.9906,165.7244,163.6141,164.9318,673500.0],["2026-04-07",164.9913,167.0421,164.6346,166.1802,889500.0],["2026-04-08",168.5877,169.3308,166.3288,166.9431,932700.0],["2026-04-09",166.1802,168.2013,165.873,166.953,915400.0],["2026-04-10",167.4781,169.2416,166.9728,168.2112,717500.0],["2026-04-13",167.5573,168.2806,166.1405,167.9834,1025300.0],["2026-04-14",167.6861,169.6676,167.6861,169.42,740300.0],["2026-04-15",169.42,169.7469,167.9338,169.7073,627600.0],["2026-04-16",169.7865,170.7377,167.3691,168.0626,773900.0],["2026-04-17",168.6571,173.1749,168.2112,172.2832,999400.0],["2026-04-20",171.451,174.7403,171.1637,174.7304,748500.0],["2026-04-21",174.3837,174.6214,170.5395,170.5494,690500.0],["2026-04-22",171.1538,172.5012,168.5778,169.7271,625900.0],["2026-04-23",170.3513,172.095,169.0534,171.7482,605500.0],["2026-04-24",171.5402,172.2931,170.4305,170.7872,623400.0],["2026-04-27",170.807,173.0759,170.5692,172.6696,1310200.0],["2026-04-28",176.2067,182.0819,174.988,181.8045,1683800.0],["2026-04-29",182.1512,184.4795,180.9821,182.6664,1693000.0],["2026-04-30",183.459,184.3804,180.2489,181.3091,1436600.0],["2026-05-01",181.319,183.4987,180.5066,181.7549,744700.0],["2026-05-04",181.0713,183.35,180.3282,180.7543,651700.0],["2026-05-05",180.8731,184.7569,180.3282,183.5383,747700.0],["2026-05-06",183.9643,186.1836,183.3401,184.7173,937200.0],["2026-05-07",184.3507,185.2622,183.3897,184.0733,1560200.0],["2026-05-08",184.3507,184.3507,181.5667,182.3791,2001200.0],["2026-05-11",183.251,185.6486,182.924,185.5396,714900.0],["2026-05-12",186.2728,186.2728,183.4987,185.2919,845200.0],["2026-05-13",184.5092,185.1136,183.0825,184.7371,948600.0],["2026-05-14",185.4504,185.8467,181.4973,181.8441,1172900.0],["2026-05-15",182.1215,182.9339,178.6836,179.169,997300.0],["2026-05-18",179.5951,183.6968,179.5951,183.5383,599600.0],["2026-05-19",182.8844,184.3903,181.5469,183.3996,858100.0],["2026-05-20",184.4498,185.6486,183.459,184.965,915800.0],["2026-05-21",183.3401,184.1228,178.8322,182.4088,2509700.0],["2026-05-22",183.4095,184.8956,181.8837,183.9346,1311900.0],["2026-05-26",183.9148,185.4703,183.3699,183.3798,1027500.0],["2026-05-27",184.4201,186.352,183.9445,184.5092,877000.0],["2026-05-28",183.5383,184.6776,183.0429,183.1222,799500.0],["2026-05-29",181.9035,182.1116,179.5752,180.8236,1769100.0],["2026-06-01",181.8243,184.2417,180.893,181.1803,1276600.0],["2026-06-02",180.9326,181.8738,179.8031,181.6856,895900.0],["2026-06-03",181.1902,183.0429,180.5858,181.4973,758200.0],["2026-06-04",183.9148,187.5509,182.8249,187.4419,1693400.0],["2026-06-05",187.0258,189.1262,186.6096,187.967,874700.0],["2026-06-08",188.5713,188.6308,184.9749,185.8765,1687000.0],["2026-06-09",185.5099,187.2239,183.7166,185.1235,1293900.0],["2026-06-10",186.1836,186.9366,183.8751,184.8659,1232600.0],["2026-06-11",184.9353,186.1242,182.4187,182.6565,875200.0],["2026-06-12",183.0726,185.3217,183.0726,185.3018,1077100.0],["2026-06-15",184.8758,185.4306,181.9927,182.7754,1146400.0],["2026-06-16",184.1526,185.064,182.2206,183.0231,899900.0],["2026-06-17",182.9438,183.4095,177.4253,177.9702,1264600.0],["2026-06-18",179.5752,180.5561,175.5528,175.6816,2822000.0],["2026-06-22",175.5428,179.0303,174.5026,178.2278,1364100.0],["2026-06-23",179.6446,180.784,178.5151,180.5561,1511700.0],["2026-06-24",181.0515,182.6169,179.6248,181.9035,1113000.0],["2026-06-25",183.1915,185.7675,182.7952,184.4102,898100.0],["2026-06-26",185.7477,188.5416,185.0244,188.3633,1437300.0],["2026-06-29",187.749,190.9591,187.5013,190.86,1138500.0],["2026-06-30",188.53,190.59,187.0,188.69,1377300.0],["2026-07-01",189.76,193.09,189.51,190.43,919800.0],["2026-07-02",190.6,193.99,190.52,193.96,659200.0],["2026-07-06",193.94,195.1,192.0001,194.35,1015157.849808],["2026-07-07",195.79,198.63,194.96,195.39,722913.715187],["2026-07-08",194.39,195.975,188.85,189.12,815659.228228],["2026-07-09",190.02,190.77,188.87,189.46,705654.399091],["2026-07-10",190.25,192.139,189.65,191.84,924204.120927],["2026-07-13",193.39,195.93,192.87,194.53,1074815.851172],["2026-07-14",193.69,194.52,191.61,191.75,685065.904292],["2026-07-15",193.13,193.585,189.88,190.29,1138463.697489],["2026-07-16",191.25,195.73,190.6075,195.5,746613.000516],["2026-07-17",195.5,197.215,191.045,192.53,1014090.453369],["2026-07-20",192.48,193.24,191.25,191.84,776720.757389],["2026-07-21",191.97,192.08,190.24,190.65,613390.668142],["2026-07-22",191.25,191.72,189.52,190.27,621296.020622],["2026-07-23",189.68,192.96,189.59,190.8,950755.527395],["2026-07-24",191.9,192.415,188.495,189.61,711008.06447],["2026-07-27",188.96,190.3,187.47,187.56,539700.956022],["2026-07-28",189.39,191.99,188.63,190.39,963368.939634],["2026-07-29",192.01,192.8499,190.82,192.45,557464.647092],["2026-07-30",190.72,191.85,186.12,187.78,647733.92705],["2026-07-31",186.68,187.235,185.1,185.61,729871.677935],["2026-08-03",185.6,189.22,184.97,188.78,606274.861077],["2026-08-04",187.15,189.57,186.48,189.25,451968.241868],["2026-08-05",190.02,190.52,188.23,189.61,591506.507141],["2026-08-06",191.69,191.69,185.93,186.55,642338.703477],["2026-08-07",187.06,188.41,185.55,187.55,666083.120192],["2026-08-10",186.4,186.4,183.45,183.85,76996.801742],["2026-08-11",183.22,184.13,181.71,181.76,554758.160915],["2026-08-12",181.09,182.09,179.46,179.79,3706005.364822],["2026-08-13",180.27,186,180.27,183.91,1745254.156887],["2026-08-14",184.55,185.62,182.74,184.06,2484364.098152]]}