{"t":"BLK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-10-01",8.2852,8.4331,8.2852,8.3591,3162400.0],["1999-10-04",8.3591,8.3591,8.2852,8.2852,533400.0],["1999-10-05",8.2852,8.3591,8.2852,8.3591,270600.0],["1999-10-06",8.3591,8.803,8.3591,8.803,205400.0],["1999-10-07",8.803,8.803,8.3221,8.3591,214200.0],["1999-10-08",8.3961,8.3961,8.3221,8.3221,65600.0],["1999-10-11",8.3221,8.3591,8.2852,8.3221,77500.0],["1999-10-12",8.3221,8.3591,8.2852,8.3591,49200.0],["1999-10-13",8.3591,8.5071,8.2852,8.3221,49900.0],["1999-10-14",8.2852,8.3221,7.8413,8.0632,430900.0],["1999-10-15",7.7673,7.8043,7.5084,7.7303,158200.0],["1999-10-18",7.6934,7.6934,7.3975,7.5824,83800.0],["1999-10-19",7.5454,7.8413,7.5454,7.8413,58200.0],["1999-10-20",7.9153,7.9893,7.7673,7.7673,62600.0],["1999-10-21",7.7673,7.9523,7.6934,7.9523,98200.0],["1999-10-22",7.9153,8.0262,7.8783,7.9893,191200.0],["1999-10-25",7.9523,8.2482,7.9523,8.2482,153100.0],["1999-10-26",8.1742,8.3591,8.1742,8.2852,65600.0],["1999-10-27",8.2852,8.3961,8.2852,8.3221,100900.0],["1999-10-28",8.3961,8.5811,8.3591,8.3591,255300.0],["1999-10-29",8.3591,9.0249,8.3591,9.0249,123200.0],["1999-11-01",8.877,8.877,8.655,8.729,41800.0],["1999-11-02",8.729,8.803,8.4701,8.729,66600.0],["1999-11-03",8.692,8.803,8.692,8.729,18500.0],["1999-11-04",8.803,8.9509,8.5811,8.84,72100.0],["1999-11-05",8.877,9.3948,8.803,9.3208,122900.0],["1999-11-08",9.3948,10.2825,9.3578,9.8386,240000.0],["1999-11-09",9.9126,9.9126,9.5427,9.5427,42400.0],["1999-11-10",9.4688,9.5427,9.3578,9.5057,59900.0],["1999-11-11",9.5057,9.6167,9.5057,9.5427,20000.0],["1999-11-12",9.6167,10.9482,9.6167,10.6523,248500.0],["1999-11-15",10.7633,10.7633,10.3565,10.4674,99200.0],["1999-11-16",10.4674,10.4674,10.2825,10.3195,95300.0],["1999-11-17",10.4674,10.8003,10.2085,10.3565,107900.0],["1999-11-18",10.3565,10.3565,10.2085,10.2085,67500.0],["1999-11-19",10.2085,10.5044,10.1715,10.4304,31200.0],["1999-11-22",10.3934,10.5784,10.3934,10.5414,36500.0],["1999-11-23",10.5414,11.4661,10.5414,11.3181,65500.0],["1999-11-24",11.2441,11.2441,10.8743,10.9852,53800.0],["1999-11-26",10.9482,10.9482,10.8743,10.9113,2600.0],["1999-11-29",10.8743,10.8743,10.5784,10.7263,20200.0],["1999-11-30",10.7633,10.9482,10.7633,10.8743,38100.0],["1999-12-01",10.8743,11.0222,10.8003,10.9852,43800.0],["1999-12-02",10.9852,11.2441,10.9852,11.2441,33200.0],["1999-12-03",11.3181,11.4661,11.2811,11.3551,62000.0],["1999-12-06",11.3551,11.3551,10.8003,10.8743,38200.0],["1999-12-07",10.9482,11.2441,10.9113,11.0222,112500.0],["1999-12-08",10.9482,10.9482,10.6524,10.7633,27700.0],["1999-12-09",10.8003,10.8743,10.7263,10.8003,15500.0],["1999-12-10",10.7263,10.7263,10.4304,10.4304,22400.0],["1999-12-13",10.5044,10.6523,10.3195,10.3195,44500.0],["1999-12-14",10.2085,10.2085,10.0975,10.1345,19400.0],["1999-12-15",10.1345,10.1345,9.9866,10.1345,11100.0],["1999-12-16",10.0975,10.2085,9.9496,9.9496,90700.0],["1999-12-17",9.8756,10.2085,9.8756,10.1345,37300.0],["1999-12-20",10.0606,10.0606,9.9496,10.0236,31300.0],["1999-12-21",10.0236,10.0975,9.9866,10.0606,11800.0],["1999-12-22",10.1345,10.2825,10.1345,10.1715,6300.0],["1999-12-23",10.1715,10.2085,10.0606,10.1345,3700.0],["1999-12-27",10.0975,10.1345,10.0975,10.1345,2400.0],["1999-12-28",10.0975,10.4304,10.0975,10.2825,65600.0],["1999-12-29",10.3195,10.3195,10.1345,10.2085,9600.0],["1999-12-30",10.1345,10.2825,10.1345,10.2455,5100.0],["1999-12-31",10.2085,10.2825,10.1715,10.1715,13000.0],["2000-01-03",10.3195,10.3564,9.8386,9.8386,64600.0],["2000-01-04",9.8386,9.8386,9.2468,9.3948,81900.0],["2000-01-05",9.3208,9.3208,8.877,9.3208,38100.0],["2000-01-06",9.3208,9.6167,9.3208,9.4688,41200.0],["2000-01-07",9.3948,9.6167,9.3208,9.3948,34700.0],["2000-01-10",9.7647,9.7647,9.4688,9.4688,94200.0],["2000-01-11",9.5427,9.9866,9.4688,9.7277,39700.0],["2000-01-12",9.7647,10.1345,9.7647,10.1345,25100.0],["2000-01-13",10.2085,10.3565,9.9866,10.0236,62000.0],["2000-01-14",10.0606,10.5044,9.9866,10.3565,183100.0],["2000-01-18",10.5044,10.8003,10.5044,10.6523,77300.0],["2000-01-19",10.6523,10.8743,10.6154,10.8003,34500.0],["2000-01-20",10.8003,10.8003,10.2825,10.3565,42200.0],["2000-01-21",10.3195,10.3564,10.2085,10.2825,16000.0],["2000-01-24",10.3565,10.3565,10.0606,10.1345,10700.0],["2000-01-25",10.1345,10.3565,10.0975,10.2085,19200.0],["2000-01-26",10.2085,10.3565,10.2085,10.3195,16600.0],["2000-01-27",10.3195,10.6524,10.3195,10.3565,33600.0],["2000-01-28",10.4304,10.4304,10.2455,10.2825,3900.0],["2000-01-31",10.1345,10.3565,10.1345,10.3565,53900.0],["2000-02-01",10.2825,10.5044,10.2825,10.5044,15400.0],["2000-02-02",10.6523,10.7263,10.5784,10.6154,92700.0],["2000-02-03",10.6893,10.7263,10.6154,10.6523,35200.0],["2000-02-04",10.7263,10.9852,10.7263,10.9113,51500.0],["2000-02-07",10.9113,10.9852,10.8743,10.9483,25200.0],["2000-02-08",10.9482,11.1702,10.9482,10.9852,45300.0],["2000-02-09",11.0962,11.0962,10.8743,10.8743,9100.0],["2000-02-10",10.9482,10.9482,10.5784,10.5784,9700.0],["2000-02-11",10.5784,10.6523,10.5784,10.6154,24700.0],["2000-02-14",10.6893,10.6893,10.5784,10.6523,7100.0],["2000-02-15",10.5784,10.6523,10.5784,10.5784,4900.0],["2000-02-16",10.5784,10.9483,10.5784,10.9483,69000.0],["2000-02-17",10.9482,11.0592,10.8373,10.8743,28100.0],["2000-02-18",10.8743,10.9852,10.8743,10.9483,5000.0],["2000-02-22",11.0222,11.1332,10.9852,10.9852,10700.0],["2000-02-23",10.9852,11.2072,10.9852,11.1332,5700.0],["2000-02-24",11.1702,11.3181,11.1702,11.2441,61800.0],["2000-02-25",11.2441,11.3921,11.2441,11.3921,41400.0],["2000-02-28",11.3921,11.9099,11.3921,11.9099,35700.0],["2000-02-29",12.8716,12.9456,12.7976,12.9456,79900.0],["2000-03-01",13.3154,13.4634,12.8716,12.8716,140600.0],["2000-03-02",13.0195,13.1675,13.0195,13.0565,26600.0],["2000-03-03",13.0935,13.0935,13.0565,13.0935,17300.0],["2000-03-06",13.0565,13.1675,13.0565,13.0565,9900.0],["2000-03-07",13.0935,13.0935,12.8716,13.0195,26200.0],["2000-03-08",13.0195,13.1305,13.0195,13.0195,31700.0],["2000-03-09",12.9456,13.0195,12.8716,13.0195,7800.0],["2000-03-10",13.0195,13.0935,12.9825,13.0935,5200.0],["2000-03-13",13.2415,13.6853,13.1675,13.5374,27900.0],["2000-03-14",13.5374,13.6113,13.5374,13.5374,1300.0],["2000-03-15",13.6853,14.2771,13.3894,14.2771,29000.0],["2000-03-16",14.2771,14.7949,14.2771,14.4251,19500.0],["2000-03-17",13.8333,14.647,13.8333,14.647,73300.0],["2000-03-20",14.2031,14.3511,14.1292,14.2031,134700.0],["2000-03-21",14.0552,14.2031,14.0552,14.2031,172200.0],["2000-03-22",14.0552,14.0552,13.3894,13.3894,35900.0],["2000-03-23",13.3894,13.3894,13.3154,13.3154,1300.0],["2000-03-24",13.3154,13.3154,13.2415,13.2784,5600.0],["2000-03-27",13.1305,13.1305,13.0195,13.0565,19600.0],["2000-03-28",13.0565,13.0565,11.688,11.8359,42600.0],["2000-03-29",11.688,11.762,11.688,11.688,77000.0],["2000-03-30",11.725,12.1318,11.725,12.0949,18700.0],["2000-03-31",12.0949,12.0949,11.9839,11.9839,23500.0],["2000-04-03",11.9839,12.2428,11.9839,12.2058,4000.0],["2000-04-04",12.2058,12.3538,12.2058,12.2798,77700.0],["2000-04-05",12.2798,12.6866,12.2058,12.6866,32700.0],["2000-04-06",12.6497,13.2785,12.5017,13.2415,12500.0],["2000-04-07",13.1675,14.462,13.1675,14.3511,44500.0],["2000-04-10",14.3511,14.3511,14.2031,14.2031,16100.0],["2000-04-11",14.2771,14.2771,14.2031,14.2401,6300.0],["2000-04-12",14.2031,14.2031,14.0922,14.1292,3800.0],["2000-04-13",14.0552,14.0552,13.8333,13.8333,4900.0],["2000-04-14",13.7593,13.7593,13.6113,13.6113,10200.0],["2000-04-17",13.5374,13.5374,13.2415,13.2784,15500.0],["2000-04-18",13.2045,13.2045,12.9456,12.9826,2900.0],["2000-04-19",12.9086,12.9826,12.4277,12.4277,20400.0],["2000-04-20",12.4277,12.5202,12.3908,12.5017,78800.0],["2000-04-24",12.4647,12.7976,12.4277,12.7976,15100.0],["2000-04-25",12.9456,14.499,12.8346,14.2031,74600.0],["2000-04-26",14.3511,14.3511,14.0922,14.2771,67700.0],["2000-04-27",14.2031,14.4251,14.2031,14.3881,12600.0],["2000-04-28",14.499,15.3867,14.4251,15.3867,43100.0],["2000-05-01",15.5347,15.6826,14.2031,14.2031,97500.0],["2000-05-02",14.2771,14.2771,14.0552,14.0922,6100.0],["2000-05-03",13.9442,14.4251,13.9442,14.3511,23000.0],["2000-05-04",14.2031,14.2031,13.9812,13.9812,6300.0],["2000-05-05",13.9072,14.1292,13.9072,14.0182,6200.0],["2000-05-08",13.9442,14.2771,13.9072,14.2031,20400.0],["2000-05-09",14.2771,14.4251,14.2401,14.4251,19900.0],["2000-05-10",14.499,14.8319,14.4251,14.8319,23400.0],["2000-05-11",14.8689,15.2388,14.8689,14.9429,30200.0],["2000-05-12",14.7949,15.2388,14.721,15.2388,32300.0],["2000-05-15",15.2388,15.6826,15.1648,15.2388,73700.0],["2000-05-16",15.2758,15.6826,15.1648,15.5347,26100.0],["2000-05-17",15.6087,15.6826,15.5347,15.6087,5300.0],["2000-05-18",15.6087,15.6087,15.4237,15.4977,9400.0],["2000-05-19",15.4977,15.4977,15.3867,15.4607,38200.0],["2000-05-22",15.3867,15.3867,15.2758,15.2758,6700.0],["2000-05-23",15.0168,15.0168,14.0552,14.0552,63200.0],["2000-05-24",13.7593,13.9812,13.6113,13.7593,33100.0],["2000-05-25",13.8333,13.9072,13.8333,13.8333,12500.0],["2000-05-26",13.8333,13.9812,13.7593,13.7593,64800.0],["2000-05-30",13.7593,13.7593,13.5004,13.7593,89000.0],["2000-05-31",13.7593,14.3141,13.7593,14.2401,68300.0],["2000-06-01",14.2401,14.647,14.2401,14.4251,38200.0],["2000-06-02",14.499,15.3867,14.499,15.2388,62400.0],["2000-06-05",15.1648,15.9785,15.0169,15.9046,145400.0],["2000-06-06",15.9045,15.9045,15.6086,15.6456,61200.0],["2000-06-07",15.6456,15.6456,15.3497,15.3497,16400.0],["2000-06-08",15.2758,15.2758,15.0168,15.0538,32200.0],["2000-06-09",15.0168,15.0538,14.9429,15.0538,29700.0],["2000-06-12",15.0538,15.0538,14.499,14.9429,75500.0],["2000-06-13",14.647,15.3867,14.647,15.3867,185700.0],["2000-06-14",15.3867,15.9415,15.3867,15.8676,162900.0],["2000-06-15",16.0155,16.5703,16.0155,16.2744,104300.0],["2000-06-16",16.2744,17.3101,16.2744,17.1621,222700.0],["2000-06-19",17.3101,17.384,17.0142,17.0512,197500.0],["2000-06-20",16.9402,16.9402,16.5703,16.8292,68600.0],["2000-06-21",16.8662,17.3101,16.8662,17.3101,35700.0],["2000-06-22",17.2731,18.5676,17.1621,18.2717,53000.0],["2000-06-23",18.2717,18.2902,17.7539,17.8649,53900.0],["2000-06-26",17.7539,18.3457,17.606,18.3457,85500.0],["2000-06-27",18.4937,19.3074,18.4197,19.1594,58000.0],["2000-06-28",19.1594,21.3047,18.9375,20.7129,128800.0],["2000-06-29",20.7129,20.7129,19.3074,19.3074,292000.0],["2000-06-30",19.4553,20.1211,17.1621,17.1621,583600.0],["2000-07-03",17.2731,17.532,17.2361,17.3101,80300.0],["2000-07-05",17.3101,17.458,16.7922,17.384,80400.0],["2000-07-06",17.2361,17.3101,17.0142,17.0881,56000.0],["2000-07-07",16.9402,17.606,16.7553,17.606,36300.0],["2000-07-10",17.6799,19.0115,17.6799,18.9375,76900.0],["2000-07-11",19.0115,20.0101,19.0115,19.7512,106000.0],["2000-07-12",19.5663,20.2691,19.1224,20.2691,286500.0],["2000-07-13",20.2691,20.2691,19.9362,19.9362,87400.0],["2000-07-14",19.9362,20.0471,19.7882,20.0471,13700.0],["2000-07-17",20.0471,20.1211,19.5663,19.5663,49800.0],["2000-07-18",19.4553,19.4553,18.6786,19.1224,60500.0],["2000-07-19",19.1224,19.1224,18.9005,19.0115,98500.0],["2000-07-20",19.0485,19.3074,18.9745,19.2704,28000.0],["2000-07-21",19.3444,20.0471,19.3444,20.0101,20000.0],["2000-07-24",20.0101,21.5266,20.0101,20.1581,103000.0],["2000-07-25",20.1951,20.417,19.9732,19.9732,76600.0],["2000-07-26",20.0101,20.343,20.0101,20.1581,62200.0],["2000-07-27",20.1211,20.1581,20.1211,20.1581,18100.0],["2000-07-28",20.306,20.306,20.1211,20.1211,129100.0],["2000-07-31",20.0841,20.1211,19.9362,19.9732,69000.0],["2000-08-01",19.9731,19.9731,19.8622,19.8992,4900.0],["2000-08-02",19.8622,19.8992,19.8252,19.8622,4400.0],["2000-08-03",19.8992,19.9731,19.8252,19.8992,26700.0],["2000-08-04",19.9732,19.9732,19.9362,19.9732,14900.0],["2000-08-07",20.0471,20.0471,18.4197,19.1594,77600.0],["2000-08-08",19.2334,19.5293,19.2334,19.4553,16000.0],["2000-08-09",19.5293,20.0471,18.9375,20.0471,57000.0],["2000-08-10",20.0471,20.0471,19.8252,19.8992,15600.0],["2000-08-11",19.8252,19.8252,19.6772,19.7142,8300.0],["2000-08-14",19.7512,19.8992,19.7142,19.8252,16400.0],["2000-08-15",19.8252,19.8992,19.7142,19.7512,17600.0],["2000-08-16",19.8252,19.9362,19.8252,19.9362,36700.0],["2000-08-17",19.9362,20.6389,19.9362,20.5649,34400.0],["2000-08-18",20.5649,20.5649,20.417,20.491,20400.0],["2000-08-21",20.454,20.7129,20.454,20.6389,15200.0],["2000-08-22",20.7129,21.0088,20.7129,20.9348,6200.0],["2000-08-23",20.9348,20.9718,20.491,20.5649,8500.0],["2000-08-24",20.565,20.7499,20.454,20.7129,92100.0],["2000-08-25",20.6389,20.9348,20.6389,20.8978,33300.0],["2000-08-28",20.8978,21.0088,20.8609,20.8978,31200.0],["2000-08-29",20.8608,22.7842,20.8608,22.5623,24900.0],["2000-08-30",22.6362,23.0801,22.0445,22.4883,36300.0],["2000-08-31",22.4883,24.2637,22.4883,24.2637,45700.0],["2000-09-01",24.4116,25.2254,24.4116,24.6705,38900.0],["2000-09-05",24.5226,24.7075,24.3377,24.5596,17500.0],["2000-09-06",24.4116,24.4856,23.8938,23.9308,21100.0],["2000-09-07",23.4499,23.5239,21.0088,21.6746,241400.0],["2000-09-08",21.6006,21.9335,21.3047,21.8965,59900.0],["2000-09-11",22.0444,22.8582,22.0444,22.8582,40900.0],["2000-09-12",22.9321,23.0801,22.7102,23.0061,41300.0],["2000-09-13",22.9321,23.0431,22.9321,23.0431,7300.0],["2000-09-14",23.0061,23.1541,22.8582,22.8582,21800.0],["2000-09-15",22.7102,22.7842,22.4143,22.4883,66200.0],["2000-09-18",22.4143,22.7102,22.2664,22.4883,97200.0],["2000-09-19",22.4883,22.7102,22.3773,22.7102,20000.0],["2000-09-20",22.5623,22.6362,22.4883,22.6362,22100.0],["2000-09-21",22.4883,22.4883,21.6006,21.6006,21400.0],["2000-09-22",21.4526,21.8225,20.491,20.491,66400.0],["2000-09-25",20.491,21.3047,20.491,21.0828,60500.0],["2000-09-26",21.0828,21.1567,20.8609,20.8978,49400.0],["2000-09-27",20.9348,20.9348,20.269,20.5649,32600.0],["2000-09-28",20.528,20.528,19.6772,19.8622,82000.0],["2000-09-29",19.8992,20.565,18.9375,18.9375,72800.0],["2000-10-02",19.0855,19.5293,18.8635,19.5293,121600.0],["2000-10-03",19.7512,21.3047,19.7512,20.7129,105500.0],["2000-10-04",20.7129,20.8609,20.1581,20.7869,99000.0],["2000-10-05",20.7869,21.7855,20.7869,21.7855,40800.0],["2000-10-06",21.7855,22.8582,21.7486,21.8965,130100.0],["2000-10-09",22.0444,22.1924,21.8965,22.1184,77500.0],["2000-10-10",22.1924,22.4883,22.1924,22.3403,69600.0],["2000-10-11",22.2664,22.2664,21.3047,21.3417,32600.0],["2000-10-12",21.3417,21.4526,21.1567,21.2307,37900.0],["2000-10-13",21.3787,22.8582,21.3047,22.8582,70500.0],["2000-10-16",22.9321,23.6719,22.9321,23.5979,72700.0],["2000-10-17",23.5979,23.6719,22.7842,22.9321,112000.0],["2000-10-18",22.4883,24.8555,22.4883,24.6336,228500.0],["2000-10-19",24.8555,25.1514,23.7459,24.1157,125300.0],["2000-10-20",24.1157,25.2254,24.1157,24.8925,59200.0],["2000-10-23",24.8925,24.8925,23.8568,24.4856,96200.0],["2000-10-24",24.4116,24.4116,22.8582,23.376,122100.0],["2000-10-25",23.302,23.9678,23.302,23.9678,44600.0],["2000-10-26",23.8938,24.2637,23.8938,24.1527,46800.0],["2000-10-27",24.2637,25.4473,24.2637,25.1144,124300.0],["2000-10-30",25.1514,25.4473,24.5966,25.1514,114300.0],["2000-10-31",25.2254,25.4473,25.0774,25.2254,85200.0],["2000-11-01",25.0774,25.2254,24.5596,25.0774,94000.0],["2000-11-02",25.0034,26.5569,24.8555,26.187,58400.0],["2000-11-03",26.335,26.335,25.7802,25.8541,36600.0],["2000-11-06",26.0021,26.187,25.5952,25.8172,141800.0],["2000-11-07",25.8171,26.15,25.7432,25.8541,49000.0],["2000-11-08",25.7062,25.8911,25.7062,25.7432,50200.0],["2000-11-09",25.6692,26.335,25.2993,26.187,91200.0],["2000-11-10",26.1131,26.335,26.0021,26.1131,15600.0],["2000-11-13",26.0391,26.0391,24.2637,25.1514,64900.0],["2000-11-14",25.0034,25.8911,25.0034,25.6692,41200.0],["2000-11-15",25.5952,26.9268,25.5952,26.7048,90700.0],["2000-11-16",26.6309,28.3693,26.6309,27.2227,100100.0],["2000-11-17",27.3706,27.6665,27.2227,27.5555,24300.0],["2000-11-20",27.4816,27.4816,26.15,26.5569,59200.0],["2000-11-21",25.5952,25.5952,23.5239,24.7075,237700.0],["2000-11-22",24.2637,24.5596,24.0048,24.5596,41000.0],["2000-11-24",24.4116,25.1514,24.4116,25.1514,13400.0],["2000-11-27",25.4473,25.6692,25.1514,25.5213,49800.0],["2000-11-28",25.5213,26.0391,25.5213,25.9651,22400.0],["2000-11-29",26.113,26.113,25.6692,26.0391,86800.0],["2000-11-30",26.0391,26.0391,25.4473,25.8172,35800.0],["2000-12-01",25.8171,26.261,25.8171,25.9281,14000.0],["2000-12-04",25.8911,26.0391,25.2993,25.2993,36700.0],["2000-12-05",25.2253,26.0391,25.2253,26.0391,80000.0],["2000-12-06",26.187,27.8884,26.187,26.6309,30900.0],["2000-12-07",26.7048,27.0007,26.6309,26.8898,31300.0],["2000-12-08",26.9268,28.4063,26.8898,28.1104,31800.0],["2000-12-11",28.1104,28.1104,27.8145,27.8884,66200.0],["2000-12-12",27.8145,28.0364,26.6309,26.6309,31600.0],["2000-12-13",26.6679,26.8528,26.4829,26.4829,102100.0],["2000-12-14",26.4829,26.5199,26.113,26.187,34800.0],["2000-12-15",26.113,26.113,25.1514,25.5582,87100.0],["2000-12-18",25.7062,27.0747,25.7062,26.7788,30200.0],["2000-12-19",26.6309,26.7788,25.7062,25.7062,83900.0],["2000-12-20",25.5952,25.8172,24.2637,24.7075,95100.0],["2000-12-21",24.7075,24.8185,23.376,23.7459,83300.0],["2000-12-22",23.7459,23.7459,22.2664,22.7842,101000.0],["2000-12-26",22.7472,23.265,22.7102,23.265,31700.0],["2000-12-27",23.302,24.3377,22.8212,24.3377,82800.0],["2000-12-28",24.3377,26.187,24.3377,25.6692,57300.0],["2000-12-29",25.7062,26.0391,24.8555,24.8555,71700.0],["2001-01-02",25.0034,25.1884,23.6719,23.6719,54000.0],["2001-01-03",23.5239,23.7459,23.228,23.5609,54000.0],["2001-01-04",23.7089,24.0788,23.302,23.302,65700.0],["2001-01-05",23.302,23.302,20.9348,21.1567,94500.0],["2001-01-08",21.3047,22.0075,21.3047,21.6006,75800.0],["2001-01-09",21.8225,21.8965,21.4896,21.4896,17900.0],["2001-01-10",21.5266,22.4883,21.5266,22.4143,42500.0],["2001-01-11",22.2664,22.9321,21.6746,21.6746,53700.0],["2001-01-12",21.8225,22.0445,21.1568,21.8965,51800.0],["2001-01-16",22.1924,22.5253,21.3417,22.4883,116400.0],["2001-01-17",22.7842,24.5596,22.7842,23.8198,128800.0],["2001-01-18",23.8198,23.9678,23.6719,23.8938,67600.0],["2001-01-19",23.8938,24.4116,23.5609,23.5609,62200.0],["2001-01-22",23.5609,23.6349,23.302,23.6349,41200.0],["2001-01-23",23.6349,23.8938,23.376,23.8568,46500.0],["2001-01-24",23.8938,23.8938,23.1911,23.1911,23300.0],["2001-01-25",23.191,23.376,22.9321,23.376,140000.0],["2001-01-26",23.376,23.4869,23.339,23.413,29500.0],["2001-01-29",23.376,24.4471,23.376,24.4116,74000.0],["2001-01-30",24.4116,24.5892,24.1157,24.1394,63400.0],["2001-01-31",24.2637,24.2637,23.4707,23.6245,42000.0],["2001-02-01",23.6719,24.4116,23.5239,24.2637,120700.0],["2001-02-02",24.2637,25.2105,24.2637,25.1514,65800.0],["2001-02-05",25.2993,25.4473,24.2637,24.2637,50500.0],["2001-02-06",24.1157,24.4116,23.6719,24.382,35000.0],["2001-02-07",24.382,26.0391,24.382,25.3644,76500.0],["2001-02-08",25.4473,25.684,25.175,25.4473,48200.0],["2001-02-09",25.4473,25.4473,24.9738,24.9738,27200.0],["2001-02-12",24.9739,25.8675,24.8555,25.6781,33100.0],["2001-02-13",25.5301,26.0332,25.5301,25.8024,33900.0],["2001-02-14",25.7195,25.7195,25.1514,25.5064,20800.0],["2001-02-15",25.6544,25.7432,25.2697,25.684,18400.0],["2001-02-16",25.5656,25.5656,24.8141,24.9147,29600.0],["2001-02-20",24.9146,24.9146,23.1393,23.3168,52200.0],["2001-02-21",23.1984,23.5535,23.1393,23.299,48400.0],["2001-02-22",23.2576,23.2576,23.0801,23.086,85500.0],["2001-02-23",23.086,23.5239,23.086,23.5239,62700.0],["2001-02-26",23.5535,25.2401,23.5535,24.9147,50100.0],["2001-02-27",25.0626,25.1514,24.2637,24.2637,30400.0],["2001-02-28",24.3229,24.3229,23.0801,23.3168,59400.0],["2001-03-01",23.3168,23.9382,23.228,23.8494,19700.0],["2001-03-02",23.7902,24.5892,23.7015,23.9737,11000.0],["2001-03-05",24.0861,24.1453,23.1097,23.4115,20500.0],["2001-03-06",23.4647,24.0861,23.228,23.4352,13600.0],["2001-03-07",23.4943,23.7725,23.376,23.6127,23300.0],["2001-03-08",23.6127,24.2637,23.6127,23.6423,20700.0],["2001-03-09",23.6423,23.6423,22.0444,22.2516,74300.0],["2001-03-12",22.4883,22.7546,22.1036,22.5061,38200.0],["2001-03-13",22.4942,23.1393,22.4942,23.0742,21400.0],["2001-03-14",23.0801,23.7962,22.8019,23.1984,40500.0],["2001-03-15",23.1097,23.1985,22.8434,22.9262,12300.0],["2001-03-16",23.0209,23.0327,22.5179,22.5179,67800.0],["2001-03-19",22.5001,22.8138,22.1451,22.4587,117300.0],["2001-03-20",22.4587,22.4587,21.3639,21.4171,90500.0],["2001-03-21",21.4231,21.4526,21.2455,21.2751,31600.0],["2001-03-22",21.2159,21.2159,20.0797,20.1211,49700.0],["2001-03-23",20.1211,20.1211,19.115,19.2926,131600.0],["2001-03-26",19.2926,19.8252,18.4937,19.6773,103500.0],["2001-03-27",19.6477,20.6774,19.5293,20.6774,37600.0],["2001-03-28",20.7129,21.0384,19.8844,21.0088,37200.0],["2001-03-29",21.0088,21.8965,20.9496,21.5118,34700.0],["2001-03-30",21.4526,21.6302,20.92,21.3047,51100.0],["2001-04-02",21.2455,21.281,21.0088,21.0088,96900.0],["2001-04-03",21.1567,21.1863,20.5354,20.5649,31900.0],["2001-04-04",20.565,20.707,18.2037,18.9375,97400.0],["2001-04-05",20.1211,20.417,19.8489,19.8489,334400.0],["2001-04-06",19.8252,20.269,19.6122,19.6477,115900.0],["2001-04-09",19.7897,20.2986,19.7897,19.9436,72400.0],["2001-04-10",20.2691,20.5945,20.1211,20.5945,96300.0],["2001-04-11",20.8609,21.7485,20.8609,21.5414,46500.0],["2001-04-12",21.4231,21.6598,20.2513,20.2513,69700.0],["2001-04-16",20.1507,20.1507,18.6416,18.831,159500.0],["2001-04-17",18.831,19.6477,18.7777,19.5293,247100.0],["2001-04-18",19.6773,20.3578,19.624,20.3578,258300.0],["2001-04-19",20.2691,20.4052,20.1211,20.1803,17500.0],["2001-04-20",20.1211,20.1211,18.9079,19.115,60800.0],["2001-04-23",19.0855,19.0855,18.47,18.9375,72100.0],["2001-04-24",18.9375,19.9258,18.9375,19.766,78400.0],["2001-04-25",19.7068,20.0738,19.6713,19.9732,47800.0],["2001-04-26",20.0619,20.417,19.1742,19.1742,28100.0],["2001-04-27",19.0855,19.8252,19.0855,19.8252,23700.0],["2001-04-30",19.766,20.0323,19.7364,20.0027,36000.0],["2001-05-01",19.8548,20.3046,19.2985,20.2691,36400.0],["2001-05-02",20.2691,20.417,19.8548,20.0442,38200.0],["2001-05-03",20.0856,20.1211,19.837,20.0678,65900.0],["2001-05-04",19.9436,20.0797,19.9081,19.914,66700.0],["2001-05-07",19.9199,21.0384,19.9199,20.3756,86100.0],["2001-05-08",20.3578,20.7898,20.3578,20.6715,25300.0],["2001-05-09",20.7129,21.068,20.7129,21.0384,74400.0],["2001-05-10",21.1863,21.3639,21.139,21.3047,24100.0],["2001-05-11",21.4171,21.5414,21.3047,21.3224,33400.0],["2001-05-14",21.3284,21.4763,21.3284,21.3994,29500.0],["2001-05-15",21.4527,22.3522,21.4527,22.0149,80300.0],["2001-05-16",21.8965,21.8965,21.3935,21.3935,53700.0],["2001-05-17",21.4408,22.0149,21.4408,21.8965,73700.0],["2001-05-18",21.8373,21.9379,21.8373,21.9083,114400.0],["2001-05-21",21.9853,22.0149,21.6006,22.0149,42700.0],["2001-05-22",22.0149,22.2516,21.9261,21.9971,86200.0],["2001-05-23",21.9971,21.9971,21.5118,21.5118,37000.0],["2001-05-24",21.5118,21.5414,21.0976,21.1567,45200.0],["2001-05-25",21.1567,21.3994,21.1567,21.3698,53800.0],["2001-05-29",21.4231,21.7781,21.3639,21.7485,67800.0],["2001-05-30",21.719,21.719,21.4231,21.5118,13200.0],["2001-05-31",21.5118,21.8847,21.5118,21.5414,62500.0],["2001-06-01",21.5414,21.5473,20.8608,20.991,67400.0],["2001-06-04",20.991,21.423,20.991,21.2455,67400.0],["2001-06-05",21.3047,21.8136,21.3047,21.6894,124800.0],["2001-06-06",21.6894,21.8314,21.3047,21.5414,27200.0],["2001-06-07",21.5414,21.5414,20.9259,21.0976,19300.0],["2001-06-08",21.0088,21.3047,20.92,20.9851,9900.0],["2001-06-11",20.8608,20.9496,20.417,20.5649,41600.0],["2001-06-12",21.1567,21.1567,20.3933,20.5531,44500.0],["2001-06-13",20.5945,20.6833,20.3874,20.3874,30900.0],["2001-06-14",20.3993,20.4052,19.8015,19.8548,105400.0],["2001-06-15",19.8548,19.9436,19.4346,19.4997,93300.0],["2001-06-18",19.5056,19.5293,19.4287,19.5175,26100.0],["2001-06-19",19.5589,19.6536,19.5589,19.5885,13700.0],["2001-06-20",19.5944,19.6773,19.5885,19.6773,246200.0],["2001-06-21",19.6713,19.8252,19.6418,19.8252,45600.0],["2001-06-22",19.7956,19.8844,19.4997,19.5175,46100.0],["2001-06-25",19.4997,19.6003,19.4701,19.5293,70900.0],["2001-06-26",19.5293,19.8252,19.411,19.8252,59500.0],["2001-06-27",19.8844,20.9555,19.8844,20.9496,76200.0],["2001-06-28",20.9496,21.6006,20.7425,21.6006,100100.0],["2001-06-29",21.6006,21.8965,20.127,20.2927,295700.0],["2001-07-02",20.565,21.2159,20.565,21.1923,122600.0],["2001-07-03",21.1272,21.1568,20.4466,20.4703,31100.0],["2001-07-05",20.4584,20.92,20.4288,20.8549,53700.0],["2001-07-06",20.7898,20.8017,20.5413,20.7721,27900.0],["2001-07-09",20.778,20.778,20.3578,20.5649,62600.0],["2001-07-10",20.6833,20.6833,20.3046,20.3046,92000.0],["2001-07-11",20.3105,21.3639,20.0323,21.3639,234700.0],["2001-07-12",22.0444,22.9025,22.0444,22.725,162900.0],["2001-07-13",22.7309,23.376,22.7309,23.0978,90300.0],["2001-07-16",23.0801,23.7311,23.0801,23.3878,96300.0],["2001-07-17",23.3878,24.382,23.376,24.382,45000.0],["2001-07-18",24.3229,24.8318,23.9678,23.9678,133500.0],["2001-07-19",23.9086,24.6483,23.9086,24.5182,44300.0],["2001-07-20",24.5004,24.5004,23.9382,23.9974,46000.0],["2001-07-23",23.9619,24.027,23.6837,23.737,46800.0],["2001-07-24",23.737,23.8198,23.5831,23.6719,218300.0],["2001-07-25",23.6778,23.9086,23.6719,23.6778,69800.0],["2001-07-26",23.376,23.6719,22.725,23.6719,196300.0],["2001-07-27",23.6423,23.6423,23.3464,23.4352,29700.0],["2001-07-30",23.4647,23.6009,23.228,23.4352,53200.0],["2001-07-31",23.2991,23.5831,23.2221,23.5831,36800.0],["2001-08-01",23.5831,24.3939,23.5831,23.7666,30000.0],["2001-08-02",23.7902,23.9974,23.7902,23.9974,21400.0],["2001-08-03",23.8494,23.95,23.5239,23.5239,8400.0],["2001-08-06",23.5535,24.2637,23.5535,24.169,28000.0],["2001-08-07",24.169,24.6483,23.9559,24.6483,72200.0],["2001-08-08",24.6188,24.6188,23.6245,23.7015,68100.0],["2001-08-09",23.7015,23.9678,23.7015,23.9441,20100.0],["2001-08-10",23.9441,24.098,23.376,23.589,70400.0],["2001-08-13",23.589,23.6127,23.5239,23.5239,36900.0],["2001-08-14",23.5535,24.0861,23.5535,23.9086,68900.0],["2001-08-15",23.9382,23.9559,23.3168,23.3168,13600.0],["2001-08-16",23.1688,23.3168,22.6658,23.3168,36500.0],["2001-08-17",23.3227,23.3227,22.8611,22.9321,28300.0],["2001-08-20",22.9321,23.1689,22.8375,23.1689,64000.0],["2001-08-21",23.1689,23.8198,23.1393,23.1689,24300.0],["2001-08-22",23.2044,23.234,22.8374,23.0505,24300.0],["2001-08-23",23.0623,23.2872,22.9913,23.0505,30400.0],["2001-08-24",23.0268,23.8317,23.0268,23.8198,18000.0],["2001-08-27",23.8198,23.8731,23.4056,23.4056,29200.0],["2001-08-28",23.376,23.376,22.9617,22.9617,13700.0],["2001-08-29",22.9617,23.086,22.873,23.0623,7400.0],["2001-08-30",23.1393,23.2695,22.7546,22.7546,15200.0],["2001-08-31",22.7842,22.8138,22.4883,22.5179,17300.0],["2001-09-04",22.5238,22.9321,22.5238,22.9262,13200.0],["2001-09-05",22.8434,23.6896,22.8434,23.6896,75500.0],["2001-09-06",23.6423,23.9619,23.376,23.9323,171600.0],["2001-09-07",23.9678,23.9796,23.7311,23.8908,105700.0],["2001-09-10",23.8908,23.9382,23.7902,23.9382,38100.0],["2001-09-17",23.7903,25.832,23.6719,25.832,121200.0],["2001-09-18",25.8319,25.8615,24.9442,25.0626,47400.0],["2001-09-19",25.0626,25.0626,23.879,24.5596,186800.0],["2001-09-20",24.4708,24.4767,23.376,23.376,28800.0],["2001-09-21",23.376,23.4174,23.228,23.2872,88100.0],["2001-09-24",23.2872,23.8435,23.228,23.5299,110200.0],["2001-09-25",23.5358,23.5535,23.3168,23.5535,121500.0],["2001-09-26",23.6423,24.1157,23.5831,23.7311,79100.0],["2001-09-27",23.7311,24.2637,22.725,24.2637,218700.0],["2001-09-28",24.2933,26.335,24.2933,26.1693,65200.0],["2001-10-01",25.7432,25.7432,23.6127,23.7606,155500.0],["2001-10-02",23.8198,24.2637,23.376,23.4352,60200.0],["2001-10-03",23.376,23.7311,23.3168,23.66,77700.0],["2001-10-04",23.6601,23.9678,23.4056,23.5239,46200.0],["2001-10-05",23.5239,23.7666,23.3819,23.666,17400.0],["2001-10-08",23.6719,23.7547,23.6719,23.7192,3300.0],["2001-10-09",23.7192,23.9974,23.6719,23.7903,29200.0],["2001-10-10",23.7962,23.8494,23.3464,23.8494,104200.0],["2001-10-11",23.8494,24.6188,23.6364,23.7074,50800.0],["2001-10-12",23.666,23.666,23.2754,23.2813,9300.0],["2001-10-15",23.3168,24.1808,23.0623,24.1808,47200.0],["2001-10-16",24.1808,25.2934,24.1808,24.7075,69400.0],["2001-10-17",25.2106,25.2106,24.4708,24.9738,97600.0],["2001-10-18",25.0626,25.1159,24.6247,24.8555,91600.0],["2001-10-19",24.7963,25.3289,24.7963,25.0804,41400.0],["2001-10-22",25.1691,25.1691,24.7667,24.8555,19900.0],["2001-10-23",24.8614,24.9857,24.7667,24.7963,48200.0],["2001-10-24",24.8259,24.8851,24.7904,24.8022,97000.0],["2001-10-25",24.7963,24.9738,24.7371,24.749,61400.0],["2001-10-26",24.749,25.0863,24.749,24.7963,30500.0],["2001-10-29",24.9442,25.1514,24.7963,25.1514,153400.0],["2001-10-30",25.1218,25.5952,25.0804,25.5952,131900.0],["2001-10-31",25.5065,26.2758,25.5065,25.5952,141900.0],["2001-11-01",25.5952,25.7432,25.3881,25.6307,43300.0],["2001-11-02",25.6307,25.8319,25.6307,25.7077,48600.0],["2001-11-05",25.7432,26.1101,25.0922,25.0981,52300.0],["2001-11-06",25.0626,25.4177,25.0034,25.4177,60500.0],["2001-11-07",25.3585,25.5597,25.2165,25.2697,12000.0],["2001-11-08",25.2106,25.4473,25.2106,25.4473,69500.0],["2001-11-09",25.3881,25.3881,25.0389,25.3822,37000.0],["2001-11-12",25.323,25.323,25.0863,25.2993,68400.0],["2001-11-13",25.3585,25.3585,25.104,25.1869,47900.0],["2001-11-14",25.181,25.2993,24.9502,25.1514,106200.0],["2001-11-15",25.1514,25.1514,24.5892,24.8259,52200.0],["2001-11-16",24.8851,25.1751,24.8555,25.1751,36300.0],["2001-11-19",25.1751,25.5656,24.3584,24.3939,35000.0],["2001-11-20",24.3347,24.4412,24.0802,24.3051,27100.0],["2001-11-21",24.2637,24.2637,24.027,24.2341,6400.0],["2001-11-23",24.2045,24.4353,24.1572,24.3702,5200.0],["2001-11-26",24.382,24.8555,24.382,24.8555,56300.0],["2001-11-27",24.8259,24.8851,24.1453,24.2045,80800.0],["2001-11-28",24.1749,24.1749,23.8494,23.8968,48100.0],["2001-11-29",23.9678,23.9678,22.873,23.0742,138800.0],["2001-11-30",23.0209,23.0801,22.9203,22.9499,93600.0],["2001-12-03",23.0801,23.1393,22.4883,22.725,59600.0],["2001-12-04",22.796,22.8789,22.1687,22.5415,45100.0],["2001-12-05",22.6007,23.086,22.6007,23.0268,39600.0],["2001-12-06",23.1452,24.1453,23.1452,23.8376,42300.0],["2001-12-07",23.8968,24.1986,23.0801,23.0801,80000.0],["2001-12-10",23.0801,23.2576,22.7546,22.9025,43300.0],["2001-12-11",22.9736,23.0742,22.8789,23.0268,39600.0],["2001-12-12",23.0801,23.0801,22.5179,22.6185,45900.0],["2001-12-13",22.6185,23.5831,22.6185,23.228,55800.0],["2001-12-14",23.3464,24.6188,23.3464,24.5596,149700.0],["2001-12-17",24.6483,24.7075,24.0506,24.2992,37700.0],["2001-12-18",24.4116,24.9147,24.2578,24.2755,69600.0],["2001-12-19",24.1749,24.5122,24.1749,24.3229,56400.0],["2001-12-20",24.2637,24.4471,24.2104,24.2637,98400.0],["2001-12-21",24.2637,24.5122,24.2578,24.5122,52700.0],["2001-12-24",24.4531,24.459,24.2637,24.3525,11200.0],["2001-12-26",24.4116,24.9443,24.2637,24.9443,18200.0],["2001-12-27",24.8851,25.2579,24.6188,25.1218,31800.0],["2001-12-28",25.181,25.1869,24.5833,24.7134,20100.0],["2001-12-31",24.7135,24.7135,24.5418,24.6779,11000.0],["2002-01-02",24.7253,24.7253,24.3465,24.4531,56200.0],["2002-01-03",24.5359,24.7963,24.4116,24.5122,34500.0],["2002-01-04",24.453,25.181,24.453,24.8081,29000.0],["2002-01-07",24.8081,24.8081,24.5004,24.5004,41600.0],["2002-01-08",24.5892,24.7075,24.5241,24.53,81100.0],["2002-01-09",24.5596,24.9147,24.5241,24.5241,24500.0],["2002-01-10",24.4531,25.0685,24.4531,24.8851,11800.0],["2002-01-11",24.9443,25.0034,24.1868,24.2045,35300.0],["2002-01-14",24.027,24.4531,24.027,24.2637,113200.0],["2002-01-15",24.4116,25.1691,24.3229,24.8555,58200.0],["2002-01-16",24.9443,25.2106,24.6661,24.8614,108600.0],["2002-01-17",25.0034,25.5065,25.0034,25.3881,118300.0],["2002-01-18",25.394,25.4177,24.9443,25.0034,47700.0],["2002-01-22",25.0153,25.3289,24.4886,24.6188,49500.0],["2002-01-23",24.6779,25.1218,24.6779,24.8555,24500.0],["2002-01-24",24.9443,25.0981,24.7075,24.7371,49700.0],["2002-01-25",24.7963,25.0034,24.7963,24.9443,20500.0],["2002-01-28",25.033,25.033,24.2578,24.2578,32400.0],["2002-01-29",24.8496,25.1573,24.1572,24.2637,116000.0],["2002-01-30",24.2637,24.7549,24.2637,24.6306,65800.0],["2002-01-31",24.6483,25.4473,24.6483,25.4473,108200.0],["2002-02-01",25.4473,25.4473,25.2816,25.4295,51500.0],["2002-02-04",25.3703,25.3703,25.0981,25.1277,68100.0],["2002-02-05",25.1869,25.4473,25.1218,25.3999,58400.0],["2002-02-06",25.3408,25.4118,25.2401,25.2993,46700.0],["2002-02-07",25.2401,25.4591,25.2401,25.4177,23100.0],["2002-02-08",25.465,25.7728,25.0922,25.7728,57600.0],["2002-02-11",25.7432,25.8319,25.4473,25.536,94400.0],["2002-02-12",25.4473,25.5952,25.3289,25.5064,90400.0],["2002-02-13",25.5361,25.5361,25.2106,25.2106,100400.0],["2002-02-14",25.0922,25.2106,24.7667,25.0034,71700.0],["2002-02-15",24.9147,25.033,23.9382,24.4057,83300.0],["2002-02-19",24.3169,24.8318,24.2341,24.7963,109000.0],["2002-02-20",24.8851,25.3467,24.8851,25.0271,40300.0],["2002-02-21",25.0271,25.4414,25.0271,25.3881,27800.0],["2002-02-22",25.4473,25.5301,25.3881,25.5301,102400.0],["2002-02-25",25.4473,25.8024,25.2402,25.7491,83200.0],["2002-02-26",25.8024,26.4593,25.7136,25.8675,49500.0],["2002-02-27",25.8911,26.335,25.7432,25.9799,33700.0],["2002-02-28",26.0687,26.335,25.9621,26.335,27400.0],["2002-03-01",26.2758,26.5658,26.2462,26.5599,11300.0],["2002-03-04",26.6309,27.3765,26.6309,27.3765,40300.0],["2002-03-05",27.3706,27.3706,27.0866,27.1398,21300.0],["2002-03-06",27.1635,27.1635,26.0391,26.045,94600.0],["2002-03-07",26.1929,26.6249,26.1929,26.6249,28000.0],["2002-03-08",26.6249,26.6427,26.0391,26.6309,75100.0],["2002-03-11",26.5421,26.5421,26.0982,26.2699,26300.0],["2002-03-12",26.2699,26.2699,26.0687,26.1338,43100.0],["2002-03-13",26.1338,26.3882,26.0627,26.2462,33800.0],["2002-03-14",26.2462,26.3941,26.1929,26.3941,38400.0],["2002-03-15",26.335,26.335,25.9207,26.1693,33200.0],["2002-03-18",26.1752,26.3941,26.1574,26.3941,23200.0],["2002-03-19",26.3231,26.335,26.0095,26.1101,120500.0],["2002-03-20",26.0391,26.2166,25.9799,26.0391,44500.0],["2002-03-21",26.1279,26.3705,26.0864,26.3705,18500.0],["2002-03-22",26.3941,26.3941,26.1278,26.3231,12200.0],["2002-03-25",26.3646,26.3823,25.9976,26.0036,10300.0],["2002-03-26",26.045,26.045,25.9148,26.0095,22800.0],["2002-03-27",26.0687,26.3941,26.0627,26.2462,20800.0],["2002-03-28",26.2995,26.3941,26.2048,26.3941,40000.0],["2002-04-01",26.3941,26.6309,26.335,26.5717,26700.0],["2002-04-02",26.6309,26.6545,26.335,26.335,13500.0],["2002-04-03",26.3942,26.4356,26.1456,26.1989,18000.0],["2002-04-04",26.1989,26.2225,25.8024,25.9621,30200.0],["2002-04-05",25.8142,25.8674,25.4473,25.684,30300.0],["2002-04-08",25.6722,25.8615,25.4946,25.7432,55600.0],["2002-04-09",25.8023,25.8023,24.8673,25.1277,54800.0],["2002-04-10",25.1869,25.3289,24.8555,24.8555,32700.0],["2002-04-11",24.6779,24.7075,23.879,23.9382,132800.0],["2002-04-12",24.5596,26.986,24.5596,26.986,266900.0],["2002-04-15",26.9268,28.1695,26.3646,27.2227,181600.0],["2002-04-16",27.1635,28.0216,27.1517,27.489,105600.0],["2002-04-17",27.4298,27.4298,26.406,26.4829,74400.0],["2002-04-18",26.2758,26.7137,26.2758,26.6249,68300.0],["2002-04-19",26.6309,26.6309,25.536,25.8911,62400.0],["2002-04-22",25.8319,26.69,25.7432,26.6368,113700.0],["2002-04-23",26.838,26.838,26.2166,26.6782,67300.0],["2002-04-24",26.6782,26.7966,26.2166,26.7966,59100.0],["2002-04-25",26.7966,27.2227,26.6249,26.6249,54000.0],["2002-04-26",26.7729,26.9859,26.6309,26.6309,18800.0],["2002-04-29",26.4829,26.8084,26.4829,26.6368,18000.0],["2002-04-30",26.4474,27.2227,26.2758,27.2227,54000.0],["2002-05-01",27.3114,27.4298,26.8676,27.4298,57200.0],["2002-05-02",27.489,27.8559,27.489,27.6724,34300.0],["2002-05-03",27.7612,27.8204,27.3765,27.8145,31200.0],["2002-05-06",27.8145,28.1104,27.1043,27.2463,70500.0],["2002-05-07",27.2818,27.4002,27.0806,27.2818,36300.0],["2002-05-08",27.4594,27.5186,27.3351,27.341,40200.0],["2002-05-09",27.341,27.341,26.8025,27.2818,56000.0],["2002-05-10",27.341,27.341,26.7078,26.9149,49200.0],["2002-05-13",26.9741,26.9859,26.696,26.8084,61500.0],["2002-05-14",26.9564,28.1104,26.9564,28.0216,38700.0],["2002-05-15",27.9328,27.9328,27.5777,27.7198,21300.0],["2002-05-16",27.6606,27.8618,27.3351,27.3943,15400.0],["2002-05-17",27.3233,27.3351,27.1635,27.2818,8400.0],["2002-05-20",27.2818,27.2818,26.9919,27.0215,18400.0],["2002-05-21",27.0925,27.1517,26.838,26.838,12200.0],["2002-05-22",26.8321,26.9031,26.7611,26.767,6900.0],["2002-05-23",26.8676,27.3943,26.69,27.2818,33200.0],["2002-05-24",27.2819,27.2819,26.8676,26.8735,6100.0],["2002-05-28",26.9327,26.9327,26.6901,26.7788,17500.0],["2002-05-29",26.8498,26.8498,26.4356,26.5421,39800.0],["2002-05-30",26.3942,26.3942,25.6544,25.9621,72400.0],["2002-05-31",25.8615,25.8793,25.1514,25.4473,47200.0],["2002-06-03",25.2993,25.3052,24.7845,24.8259,72700.0],["2002-06-04",24.678,25.1869,24.6188,25.1869,56100.0],["2002-06-05",25.1869,26.264,25.1869,26.0983,41500.0],["2002-06-06",26.187,26.2462,25.7432,25.9503,73400.0],["2002-06-07",25.9503,26.1574,25.5656,26.0983,61400.0],["2002-06-10",26.1574,26.3942,26.0332,26.3409,90000.0],["2002-06-11",26.4001,26.4533,25.6544,25.7432,72500.0],["2002-06-12",25.7432,25.7728,25.6544,25.6544,136400.0],["2002-06-13",25.7136,25.7432,25.5656,25.5656,69500.0],["2002-06-14",25.5656,25.5716,24.9147,24.9443,63300.0],["2002-06-17",25.0034,25.2106,24.2045,24.7963,138400.0],["2002-06-18",24.8259,25.8852,24.6484,25.832,69100.0],["2002-06-19",25.7787,25.7787,25.2697,25.2697,60600.0],["2002-06-20",25.3289,25.6722,25.3289,25.3644,78400.0],["2002-06-21",25.4177,25.4177,24.8259,24.9738,39200.0],["2002-06-24",24.9146,25.2756,24.5004,25.181,42300.0],["2002-06-25",25.0626,25.684,25.033,25.4769,48500.0],["2002-06-26",25.2402,25.6011,25.0626,25.536,39500.0],["2002-06-27",25.684,26.187,25.684,26.0746,51800.0],["2002-06-28",26.1338,26.7492,25.8734,26.2166,131300.0],["2002-07-01",26.3646,26.4237,25.7905,25.9503,54900.0],["2002-07-02",25.9207,25.9207,25.5065,25.5716,30400.0],["2002-07-03",25.5716,25.5716,24.9442,24.9502,42200.0],["2002-07-05",25.0212,25.1514,24.9798,25.0922,17500.0],["2002-07-08",25.0922,25.4769,25.0922,25.4177,22600.0],["2002-07-09",25.4118,25.4118,25.0034,25.0153,23300.0],["2002-07-10",25.0153,25.181,24.9147,24.9147,65800.0],["2002-07-11",24.9147,25.3289,24.4945,25.033,143500.0],["2002-07-12",25.4473,25.8911,25.1514,25.6366,275000.0],["2002-07-15",25.4887,26.0332,25.2106,26.0095,121500.0],["2002-07-16",25.9503,26.2166,25.8615,25.8675,64000.0],["2002-07-17",25.9858,26.2403,25.8615,26.2403,50300.0],["2002-07-18",26.2166,26.2166,25.6248,25.8734,129300.0],["2002-07-19",25.7254,25.9089,25.11,25.323,119800.0],["2002-07-22",25.3822,25.8024,25.3585,25.6426,97700.0],["2002-07-23",25.6426,25.6426,24.8141,25.0626,100900.0],["2002-07-24",24.7667,24.7667,22.7842,23.9678,423100.0],["2002-07-25",23.879,24.0625,23.4943,23.6719,150500.0],["2002-07-26",23.6127,24.2933,23.6127,24.027,70700.0],["2002-07-29",24.027,25.3526,24.027,25.2106,82300.0],["2002-07-30",25.1514,25.2342,24.9679,25.1099,49200.0],["2002-07-31",25.0508,25.0863,24.601,24.8259,48600.0],["2002-08-01",24.9738,24.9738,24.6188,24.7904,27200.0],["2002-08-02",24.672,24.7963,24.0625,24.2696,46400.0],["2002-08-05",24.2578,24.2578,23.9382,23.9974,48900.0],["2002-08-06",24.0861,24.2637,23.9382,24.098,55000.0],["2002-08-07",24.2459,24.2459,23.808,23.9264,64700.0],["2002-08-08",23.9678,25.0922,23.9678,25.0922,50900.0],["2002-08-09",25.0922,26.4829,25.0922,26.3527,72900.0],["2002-08-12",26.264,26.5421,25.9207,26.2817,59300.0],["2002-08-13",26.1929,26.6309,25.7846,25.7905,43800.0],["2002-08-14",25.7313,26.9859,25.3881,26.69,102400.0],["2002-08-15",26.6309,26.6309,25.6248,26.3941,79100.0],["2002-08-16",26.335,27.7849,26.1693,27.4712,91200.0],["2002-08-19",27.412,27.412,26.3586,26.6309,131800.0],["2002-08-20",26.5421,26.6309,26.335,26.5125,45100.0],["2002-08-21",26.5421,26.8084,26.3764,26.8084,92800.0],["2002-08-22",26.909,27.1043,26.8617,26.9741,80000.0],["2002-08-23",26.9741,26.9741,26.5717,26.6013,48500.0],["2002-08-26",26.6605,26.7374,26.2462,26.5539,29700.0],["2002-08-27",26.5421,26.6368,26.2166,26.3054,16900.0],["2002-08-28",26.2462,26.3054,25.7195,25.8615,48400.0],["2002-08-29",25.8615,25.9858,25.7669,25.832,21400.0],["2002-08-30",25.8911,26.3941,25.8319,26.187,39900.0],["2002-09-03",26.0983,26.187,25.3585,25.4828,36400.0],["2002-09-04",25.4473,25.4769,25.3822,25.4473,48700.0],["2002-09-05",25.3585,25.4473,25.181,25.4118,32800.0],["2002-09-06",25.4473,25.536,25.4177,25.5064,51800.0],["2002-09-09",25.4473,26.0213,25.4473,26.0213,21100.0],["2002-09-10",25.9503,26.0095,25.7432,25.832,51500.0],["2002-09-11",25.903,26.4237,25.8911,26.1338,27900.0],["2002-09-12",26.0391,26.0391,25.8911,25.9266,29800.0],["2002-09-13",25.8674,26.5717,25.7964,26.5717,87800.0],["2002-09-16",26.4829,26.4829,25.8911,26.1634,31000.0],["2002-09-17",26.1634,26.1811,25.7609,25.9799,69900.0],["2002-09-18",25.9207,25.9207,25.5656,25.5656,37000.0],["2002-09-19",25.4473,25.4532,25.0153,25.2461,84200.0],["2002-09-20",25.3052,25.3052,24.601,24.8555,67200.0],["2002-09-23",24.8496,24.8496,24.4412,24.5833,77900.0],["2002-09-24",24.5892,24.678,24.3821,24.4412,54100.0],["2002-09-25",24.53,24.53,24.0625,24.1453,50300.0],["2002-09-26",24.2045,24.4412,24.0861,24.3229,75100.0],["2002-09-27",24.3229,24.9442,24.2578,24.743,48500.0],["2002-09-30",24.7371,24.7371,23.9382,24.5122,52900.0],["2002-10-01",24.5122,24.5122,24.027,24.4294,47800.0],["2002-10-02",24.4412,24.6661,24.2696,24.2755,28600.0],["2002-10-03",24.2637,24.2637,23.6719,23.7903,127300.0],["2002-10-04",23.7902,23.8494,22.1095,22.222,121500.0],["2002-10-07",22.074,22.074,21.2751,21.2751,91100.0],["2002-10-08",21.2751,21.6006,21.2751,21.3935,122200.0],["2002-10-09",21.3935,21.5473,20.8017,21.4231,156700.0],["2002-10-10",21.429,22.6658,21.2455,22.1095,84400.0],["2002-10-11",22.1096,22.5475,21.4231,21.8787,229900.0],["2002-10-14",21.8787,22.0444,21.6598,21.7485,50800.0],["2002-10-15",21.8669,22.441,21.7781,22.441,181000.0],["2002-10-16",22.441,22.441,22.0445,22.441,95500.0],["2002-10-17",22.2634,22.9321,22.0444,22.8019,114600.0],["2002-10-18",22.8019,22.8019,22.3936,22.725,38500.0],["2002-10-21",22.5771,22.9262,22.3108,22.725,63600.0],["2002-10-22",22.6362,22.6362,22.3344,22.4291,72600.0],["2002-10-23",22.1332,22.1332,21.2278,21.571,100600.0],["2002-10-24",21.6894,21.8373,21.3047,21.3047,75100.0],["2002-10-25",21.1567,21.3047,20.8194,21.0088,102900.0],["2002-10-28",21.0088,21.3047,21.0088,21.2455,58800.0],["2002-10-29",21.1568,21.1568,20.417,20.707,47000.0],["2002-10-30",20.7129,20.9496,20.6241,20.7425,87200.0],["2002-10-31",20.7425,21.139,20.7247,21.139,109500.0],["2002-11-01",21.139,21.139,20.4762,20.9792,85500.0],["2002-11-04",20.9792,21.0029,20.4762,20.5058,82500.0],["2002-11-05",20.2691,20.565,20.0027,20.4703,56000.0],["2002-11-06",20.3223,20.3697,19.9436,20.2986,77300.0],["2002-11-07",20.2986,20.7306,19.8548,20.4466,280000.0],["2002-11-08",20.565,20.9792,20.565,20.8608,225200.0],["2002-11-11",20.8609,21.1568,20.8017,20.926,121000.0],["2002-11-12",20.8904,21.0561,20.6892,21.0088,221400.0],["2002-11-13",21.0088,21.4526,21.0088,21.1567,72800.0],["2002-11-14",21.2751,21.7663,21.1331,21.6124,50400.0],["2002-11-15",21.4941,21.7426,21.1923,21.6479,55900.0],["2002-11-18",21.6006,21.8965,21.0088,21.6953,56500.0],["2002-11-19",21.7841,21.8432,21.1449,21.4763,57300.0],["2002-11-20",21.5473,22.1924,21.4882,22.1036,53300.0],["2002-11-21",22.7842,23.6009,22.5771,23.2576,157200.0],["2002-11-22",23.1689,23.376,23.0505,23.228,84300.0],["2002-11-25",23.228,23.4766,23.228,23.4707,74900.0],["2002-11-26",23.6186,23.6186,23.4588,23.4648,77400.0],["2002-11-27",23.5535,23.7607,23.4648,23.7311,95900.0],["2002-11-29",23.6956,23.7311,23.6423,23.6778,8000.0],["2002-12-02",24.0033,24.0625,23.5535,23.589,104900.0],["2002-12-03",23.5299,23.5299,23.0801,23.1689,56600.0],["2002-12-04",23.1748,23.376,22.8434,23.3464,57000.0],["2002-12-05",23.4943,23.6127,22.7842,22.7842,97200.0],["2002-12-06",22.6362,23.1689,22.5475,23.1689,40900.0],["2002-12-09",23.228,23.228,22.5593,22.7842,26400.0],["2002-12-10",22.7842,23.4352,22.7842,23.4352,49500.0],["2002-12-11",23.4352,23.6423,23.2695,23.4352,63600.0],["2002-12-12",23.4352,24.1157,23.4174,24.1039,61500.0],["2002-12-13",24.1749,24.5596,23.9678,24.4176,107800.0],["2002-12-16",24.382,24.382,24.0802,24.2045,150800.0],["2002-12-17",24.2637,24.2933,24.027,24.1276,75300.0],["2002-12-18",24.0388,24.0388,23.9086,23.9678,82000.0],["2002-12-19",23.9678,24.0566,23.9678,24.0151,51300.0],["2002-12-20",24.0151,24.0684,23.7074,23.7843,126000.0],["2002-12-23",23.7843,23.879,23.7311,23.7903,160600.0],["2002-12-24",23.7902,23.9086,23.6068,23.6068,58500.0],["2002-12-26",23.6127,23.7311,23.1866,23.2517,83000.0],["2002-12-27",23.3109,23.3168,22.9677,23.0623,42000.0],["2002-12-30",22.9736,23.2221,22.9025,23.0268,100200.0],["2002-12-31",23.0268,23.3168,22.9085,23.3168,58700.0],["2003-01-02",23.4233,23.879,23.4233,23.8198,25700.0],["2003-01-03",23.7607,24.3347,23.7074,24.2341,28400.0],["2003-01-06",24.382,24.9265,24.2223,24.3702,79000.0],["2003-01-07",24.459,24.5596,24.2104,24.24,27500.0],["2003-01-08",24.2637,24.4649,24.2163,24.3229,40700.0],["2003-01-09",24.382,24.8732,24.3229,24.8732,30200.0],["2003-01-10",24.8555,25.2105,24.8555,25.0508,83100.0],["2003-01-13",25.1987,25.4473,24.9147,24.9147,110900.0],["2003-01-14",24.9443,25.1218,24.7845,24.8555,59500.0],["2003-01-15",25.0922,25.0922,24.169,24.5596,113900.0],["2003-01-16",24.5892,24.9383,24.24,24.6483,65400.0],["2003-01-17",24.6484,24.9738,24.5951,24.7371,77400.0],["2003-01-21",24.7371,24.7371,24.021,24.027,84900.0],["2003-01-22",24.2282,24.3524,23.8849,24.1867,59700.0],["2003-01-23",24.2459,24.3643,23.9382,24.0565,32600.0],["2003-01-24",24.1157,24.1157,23.666,23.7488,31700.0],["2003-01-27",23.6719,24.1157,23.5476,24.0565,121800.0],["2003-01-28",24.2045,24.388,24.2045,24.382,42200.0],["2003-01-29",24.311,24.311,24.1453,24.2459,37800.0],["2003-01-30",24.2637,24.6424,24.2637,24.4116,57900.0],["2003-01-31",24.3229,25.0922,24.2045,25.0034,125000.0],["2003-02-03",25.0034,25.0034,24.7312,24.9738,91000.0],["2003-02-04",25.181,25.6544,24.9738,25.0271,113100.0],["2003-02-05",25.033,25.323,24.7371,24.7904,56900.0],["2003-02-06",24.8436,24.9146,24.5596,24.5951,29700.0],["2003-02-07",24.6661,24.7667,24.601,24.7134,34900.0],["2003-02-10",24.7134,24.891,24.4649,24.5655,52500.0],["2003-02-11",24.6839,24.7194,24.1927,24.388,50000.0],["2003-02-12",24.4767,24.6188,24.4412,24.5182,40000.0],["2003-02-13",24.459,24.53,24.2696,24.3998,60300.0],["2003-02-14",24.459,24.6779,24.3525,24.6779,47000.0],["2003-02-18",24.7667,24.8673,24.3643,24.8555,69500.0],["2003-02-19",24.7963,24.9028,24.5596,24.6069,71000.0],["2003-02-20",24.6069,24.7075,24.1512,24.7075,70500.0],["2003-02-21",24.6483,25.181,24.5181,25.181,35300.0],["2003-02-24",25.0626,25.0981,24.3051,24.5478,54800.0],["2003-02-25",24.5477,24.7904,24.1927,24.7904,42700.0],["2003-02-26",24.7904,24.8437,24.0921,24.2519,54400.0],["2003-02-27",24.2874,24.6424,23.6719,24.6188,260100.0],["2003-02-28",24.6898,24.8318,24.5596,24.6188,37400.0],["2003-03-03",24.7667,25.7905,24.7075,25.2697,168100.0],["2003-03-04",25.2993,25.2993,24.8555,24.9916,129200.0],["2003-03-05",25.0034,25.033,24.8555,24.9028,90600.0],["2003-03-06",24.8377,25.0626,24.6957,24.8791,89000.0],["2003-03-07",24.82,25.0508,24.7016,25.0271,56700.0],["2003-03-10",24.8555,24.8851,24.7963,24.8496,43800.0],["2003-03-11",24.9087,24.9679,24.1808,24.3169,85000.0],["2003-03-12",24.3169,24.5537,23.4943,23.6423,157600.0],["2003-03-13",23.8021,24.3525,23.4293,24.3525,190200.0],["2003-03-14",24.4116,24.672,24.4116,24.5241,37500.0],["2003-03-17",24.53,25.4473,24.4826,25.4295,80900.0],["2003-03-18",25.4887,25.8142,25.4059,25.6544,127800.0],["2003-03-19",25.2993,25.9799,25.252,25.7432,170000.0],["2003-03-20",25.7432,25.9503,25.5656,25.7313,91500.0],["2003-03-21",25.9385,26.6723,25.9385,26.5421,146800.0],["2003-03-24",26.335,26.3705,25.7964,25.8556,75300.0],["2003-03-25",25.9444,26.6605,25.9444,26.4415,58900.0],["2003-03-26",26.4415,26.8676,26.3468,26.6782,81700.0],["2003-03-27",26.619,26.619,25.4591,25.7846,121400.0],["2003-03-28",25.7846,26.1574,25.7728,26.0272,26700.0],["2003-03-31",25.8201,25.9207,25.4355,25.7669,68700.0],["2003-04-01",25.7077,25.9326,25.5656,25.7432,62100.0],["2003-04-02",25.9503,26.7611,25.9503,26.5125,115200.0],["2003-04-03",26.5421,26.7492,26.3705,26.5717,60300.0],["2003-04-04",26.6427,27.2227,26.6427,27.0274,39000.0],["2003-04-07",27.3706,27.702,26.8439,26.8972,87800.0],["2003-04-08",26.8972,26.8972,26.1574,26.7256,58200.0],["2003-04-09",26.8262,27.0451,26.7492,26.986,45100.0],["2003-04-10",26.986,27.1812,26.7788,27.0155,34400.0],["2003-04-11",27.1043,27.341,26.9504,26.9741,30400.0],["2003-04-14",26.9149,27.0155,26.7374,26.9386,33600.0],["2003-04-15",26.9445,26.9445,26.2225,26.838,268900.0],["2003-04-16",26.7196,27.6132,26.3941,27.5777,203300.0],["2003-04-17",27.7257,28.1104,27.3292,27.9861,109500.0],["2003-04-21",28.0453,28.0453,27.0629,27.2227,92800.0],["2003-04-22",27.0747,27.0747,26.4297,26.5125,129000.0],["2003-04-23",26.6131,26.6131,26.0983,26.4237,256900.0],["2003-04-24",26.4238,26.7374,26.1279,26.6013,104800.0],["2003-04-25",26.7196,26.9268,26.5895,26.7196,75300.0],["2003-04-28",26.7196,27.1931,26.7196,26.9268,82300.0],["2003-04-29",26.9268,26.98,26.3527,26.4533,66200.0],["2003-04-30",26.5539,27.128,26.477,26.9149,75300.0],["2003-05-01",26.9268,27.1576,26.7492,26.7492,66200.0],["2003-05-02",26.8084,26.8972,26.6309,26.7788,52300.0],["2003-05-05",26.9268,27.0155,26.258,26.5776,82900.0],["2003-05-06",26.5776,26.6309,26.2995,26.4533,177100.0],["2003-05-07",26.477,26.6309,26.2758,26.6309,152300.0],["2003-05-08",26.6309,26.6605,26.2758,26.6605,53500.0],["2003-05-09",26.6427,26.7492,26.4829,26.4888,38100.0],["2003-05-12",26.4533,26.9386,26.3646,26.7847,96800.0],["2003-05-13",26.8676,26.8676,26.5835,26.5954,69600.0],["2003-05-14",26.6545,26.8202,26.3409,26.3941,35100.0],["2003-05-15",26.4533,27.0155,26.4533,26.9031,77000.0],["2003-05-16",26.9623,27.3706,26.8735,27.3706,68200.0],["2003-05-19",27.3114,27.3174,26.7611,26.838,69800.0],["2003-05-20",26.8972,27.1635,26.6486,26.7847,30400.0],["2003-05-21",26.8439,26.9031,26.5125,26.5954,25800.0],["2003-05-22",26.6664,27.0806,26.5717,26.9031,45900.0],["2003-05-23",26.9623,27.0451,26.7847,26.8676,16600.0],["2003-05-27",26.8972,26.9682,26.6309,26.909,24800.0],["2003-05-28",26.9386,27.2227,26.7788,26.8676,43600.0],["2003-05-29",26.8676,27.0451,26.6841,26.7907,119800.0],["2003-05-30",26.7729,27.0155,26.7197,26.8617,73900.0],["2003-06-02",26.98,27.5363,26.98,27.5186,124300.0],["2003-06-03",27.5778,28.7377,27.489,28.353,173800.0],["2003-06-04",28.3944,28.4773,28.063,28.1104,72300.0],["2003-06-05",28.0808,28.2583,27.6488,28.2583,99700.0],["2003-06-06",28.4122,28.5246,28.1577,28.1932,62400.0],["2003-06-09",28.1932,28.1932,27.6369,27.8145,40100.0],["2003-06-10",27.8855,28.4536,27.8855,28.211,57800.0],["2003-06-11",28.1991,28.1991,27.8263,28.0038,27300.0],["2003-06-12",28.0039,28.0039,26.986,27.1457,143400.0],["2003-06-13",27.2168,27.4594,26.9623,27.0037,71000.0],["2003-06-16",27.0155,27.2227,26.8498,27.2227,87000.0],["2003-06-17",27.2227,27.2227,26.9859,27.1398,72600.0],["2003-06-18",27.2108,27.2227,26.7611,26.9564,43400.0],["2003-06-19",27.0451,27.4594,27.0451,27.2227,89400.0],["2003-06-20",27.3706,27.5777,27.2345,27.2345,38500.0],["2003-06-23",27.0866,27.341,27.0215,27.0392,38400.0],["2003-06-24",27.0392,27.0451,26.2225,26.4533,153700.0],["2003-06-25",26.4533,26.8203,26.3409,26.7078,95000.0],["2003-06-26",26.767,27.128,26.767,26.8853,99600.0],["2003-06-27",26.8913,27.0866,26.7788,26.7788,41200.0],["2003-06-30",26.7788,26.986,26.6546,26.6546,128300.0],["2003-07-01",26.548,27.341,26.335,27.341,66500.0],["2003-07-02",27.27,27.3825,27.1339,27.3825,91900.0],["2003-07-03",27.2641,27.2641,27.0096,27.0096,31500.0],["2003-07-07",27.1102,27.2227,26.4178,26.6309,124900.0],["2003-07-08",26.6309,26.6545,26.4001,26.6309,249400.0],["2003-07-09",26.7019,27.2227,26.6723,27.2227,97900.0],["2003-07-10",27.2167,27.3825,26.9978,27.3825,56400.0],["2003-07-11",27.3233,27.4712,27.1576,27.4298,50300.0],["2003-07-14",27.5778,27.9861,27.5778,27.6902,55200.0],["2003-07-15",27.6961,27.6961,26.8203,26.8735,195400.0],["2003-07-16",26.8735,27.1161,26.5717,26.9268,138300.0],["2003-07-17",27.0155,27.128,26.8557,27.0096,167200.0],["2003-07-18",26.9386,27.2759,26.7196,27.2227,78400.0],["2003-07-21",27.2759,27.3824,26.7137,26.909,74100.0],["2003-07-22",26.6901,26.838,26.6427,26.6782,115600.0],["2003-07-23",26.767,26.8617,26.696,26.7433,56000.0],["2003-07-24",26.8143,27.3943,26.8143,27.1872,126300.0],["2003-07-25",27.0984,27.1694,26.6368,26.7196,138200.0],["2003-07-28",26.6013,26.6013,25.8024,25.903,200000.0],["2003-07-29",25.9799,26.6072,25.8438,26.3705,205500.0],["2003-07-30",26.4297,26.8321,26.4237,26.8321,91500.0],["2003-07-31",26.7611,26.9149,26.5776,26.7315,179900.0],["2003-08-01",26.7315,26.7374,26.2166,26.7374,223500.0],["2003-08-04",26.6782,26.6782,26.1929,26.2699,172800.0],["2003-08-05",26.2699,26.4592,26.1574,26.2107,112400.0],["2003-08-06",26.2699,26.6309,26.0213,26.2758,95600.0],["2003-08-07",26.2166,26.3231,26.1574,26.3172,50400.0],["2003-08-08",26.3172,27.0866,26.3172,26.8084,170400.0],["2003-08-11",26.8676,26.8972,26.5717,26.838,47900.0],["2003-08-12",26.7788,27.0333,26.7492,26.8084,148800.0],["2003-08-13",26.8676,27.2345,26.8202,27.1812,119300.0],["2003-08-14",27.2108,27.4061,27.1517,27.2996,58100.0],["2003-08-15",27.2404,27.5186,27.1635,27.1694,13700.0],["2003-08-18",27.1694,27.3292,26.9741,27.2582,75600.0],["2003-08-19",27.5541,27.8145,27.418,27.5245,85200.0],["2003-08-20",27.5955,27.9387,27.5363,27.8618,93300.0],["2003-08-21",27.8618,27.9328,27.2819,27.4357,117300.0],["2003-08-22",27.5245,27.6547,27.3174,27.341,61700.0],["2003-08-25",27.4002,27.4002,26.838,26.8735,248200.0],["2003-08-26",26.9327,26.9327,26.5717,26.7551,58400.0],["2003-08-27",26.7551,26.8084,26.5599,26.69,29000.0],["2003-08-28",26.6368,26.8735,26.6072,26.8439,40300.0],["2003-08-29",26.8439,26.9978,26.6545,26.909,36400.0],["2003-09-02",26.909,27.7612,26.8498,27.5126,98300.0],["2003-09-03",27.5718,27.6665,27.0984,27.4002,99900.0],["2003-09-04",27.3289,27.3824,27.0436,27.3408,141500.0],["2003-09-05",27.4121,27.6736,27.3111,27.4062,49100.0],["2003-09-08",27.4121,28.1432,27.4121,28.0897,105900.0],["2003-09-09",28.0897,28.3334,27.9767,28.054,122200.0],["2003-09-10",28.06,28.2918,27.9649,28.0481,136100.0],["2003-09-11",28.1075,28.2323,27.9767,27.9827,89200.0],["2003-09-12",28.1016,28.6424,28.0718,28.6424,62100.0],["2003-09-15",28.5889,28.797,28.3928,28.7673,133900.0],["2003-09-16",28.7078,28.797,28.5176,28.7078,82500.0],["2003-09-17",28.7673,28.9753,28.7494,28.9396,25300.0],["2003-09-18",28.9753,29.8846,28.7019,29.8133,124200.0],["2003-09-19",29.9441,30.8772,29.8846,30.5384,261800.0],["2003-09-22",30.4493,31.115,30.2829,30.4909,176800.0],["2003-09-23",30.4612,30.7286,29.9857,30.6395,106600.0],["2003-09-24",30.6989,30.6989,30.1224,30.1937,40200.0],["2003-09-25",30.1937,30.1937,29.4805,29.7182,67100.0],["2003-09-26",29.7182,29.7182,28.8861,29.0644,55300.0],["2003-09-29",29.1239,29.3141,29.0347,29.1892,95100.0],["2003-09-30",29.219,29.3497,28.8623,29.1239,141300.0],["2003-10-01",29.1239,29.9679,28.9634,29.9025,93600.0],["2003-10-02",29.843,30.1283,29.5994,30.0451,91500.0],["2003-10-03",30.3423,30.5503,29.8965,30.0867,92400.0],["2003-10-06",30.1759,30.3423,29.748,30.1343,170600.0],["2003-10-07",30.1343,30.3364,29.9322,30.2234,115800.0],["2003-10-08",30.2234,30.7584,30.1878,30.5028,49500.0],["2003-10-09",30.6217,31.115,30.265,30.3839,90400.0],["2003-10-10",30.4731,30.7108,30.4731,30.5325,27200.0],["2003-10-13",30.6098,31.5608,30.6098,31.2636,64100.0],["2003-10-14",31.323,31.323,30.7821,30.8178,166300.0],["2003-10-15",30.7762,30.9426,30.7287,30.907,67300.0],["2003-10-16",30.9069,31.4478,30.8237,31.323,108300.0],["2003-10-17",31.2933,31.2933,30.6276,30.9248,124600.0],["2003-10-20",30.9842,31.0556,30.0867,30.1521,61400.0],["2003-10-21",30.0927,30.2829,29.8311,29.8965,114700.0],["2003-10-22",29.8074,29.9263,29.4983,29.849,70900.0],["2003-10-23",29.7777,30.0154,29.6766,29.9976,93000.0],["2003-10-24",29.9976,30.0154,29.5459,29.8133,75400.0],["2003-10-27",29.8371,30.0154,29.7182,29.8252,51800.0],["2003-10-28",29.8252,29.9084,29.6291,29.8074,79800.0],["2003-10-29",29.8668,30.0214,29.7123,29.8371,45700.0],["2003-10-30",29.8965,30.3601,29.8965,30.057,69200.0],["2003-10-31",30.1165,30.5206,30.0749,30.5206,29700.0],["2003-11-03",30.4612,30.5147,30.0213,30.0867,84600.0],["2003-11-04",30.0273,30.0273,29.7004,29.7123,96200.0],["2003-11-05",29.6528,29.6766,29.1239,29.6766,200000.0],["2003-11-06",29.7361,29.8252,29.5696,29.5994,171100.0],["2003-11-07",29.3022,29.8668,29.3022,29.5221,77000.0],["2003-11-10",29.5994,30.2175,29.4329,30.1283,91500.0],["2003-11-11",30.0689,30.0689,29.5875,29.843,52100.0],["2003-11-12",29.7836,30.1937,29.7717,30.1937,27200.0],["2003-11-13",30.1937,30.4612,30.0332,30.4374,50700.0],["2003-11-14",30.3126,30.4612,29.5696,29.5696,86500.0],["2003-11-17",29.4211,29.6588,29.3557,29.5875,121200.0],["2003-11-18",29.6469,29.9797,29.5102,29.8252,38900.0],["2003-11-19",29.9144,29.9144,29.5994,29.7123,61700.0],["2003-11-20",29.7182,29.9263,29.5399,29.7123,55300.0],["2003-11-21",29.641,29.9857,29.5875,29.6469,46100.0],["2003-11-24",29.7063,30.057,29.6469,29.9441,60700.0],["2003-11-25",29.9857,30.164,29.956,29.956,25600.0],["2003-11-26",29.9857,30.1937,29.8906,30.164,65000.0],["2003-11-28",30.2234,30.3958,30.1937,30.2829,13400.0],["2003-12-01",30.3127,30.7602,30.1456,30.7602,62600.0],["2003-12-02",30.7602,30.8796,30.5096,30.8796,55900.0],["2003-12-03",30.8796,31.1302,30.7006,31.0884,110500.0],["2003-12-04",31.0288,31.5956,30.8617,31.5061,116200.0],["2003-12-05",31.4345,31.4345,30.5037,30.5275,73600.0],["2003-12-08",30.4559,31.0586,30.4559,31.0586,33200.0],["2003-12-09",30.9989,30.9989,30.629,30.7185,28700.0],["2003-12-10",30.629,30.629,29.9129,29.9487,41100.0],["2003-12-11",29.9487,30.4321,29.895,30.4321,52700.0],["2003-12-12",30.3724,30.9035,30.2232,30.9035,37900.0],["2003-12-15",31.0526,31.0526,30.7304,31.0049,41600.0],["2003-12-16",31.0049,31.0109,30.5037,30.7304,51600.0],["2003-12-17",30.7602,31.1302,30.6648,31.1302,52600.0],["2003-12-18",31.1302,31.3868,30.9929,31.2316,32600.0],["2003-12-19",31.0825,31.2197,30.6767,31.1899,60200.0],["2003-12-22",31.1302,31.1601,30.7901,30.9333,34300.0],["2003-12-23",31.0049,31.0884,30.8915,31.0049,33200.0],["2003-12-24",31.0586,31.0586,30.8796,30.9512,13000.0],["2003-12-26",30.9094,31.2078,30.9094,31.1362,17700.0],["2003-12-29",31.1779,31.7627,31.1004,31.7627,42100.0],["2003-12-30",31.703,31.9656,31.6016,31.9417,15500.0],["2003-12-31",32.0014,32.0014,31.6911,31.6911,17500.0],["2004-01-02",31.715,32.252,31.6434,32.2162,85500.0],["2004-01-05",32.2222,33.9228,32.2222,33.9228,101900.0],["2004-01-06",33.9228,34.4121,33.9168,34.1615,101500.0],["2004-01-07",34.1615,34.6926,34.1078,34.609,77800.0],["2004-01-08",34.6985,34.6985,34.239,34.5911,62400.0],["2004-01-09",34.5195,34.603,34.3286,34.3703,41900.0],["2004-01-12",34.43,35.0744,34.251,35.0267,78000.0],["2004-01-13",35.1759,35.5041,34.979,35.146,44200.0],["2004-01-14",35.146,35.146,33.2963,33.702,406800.0],["2004-01-15",33.7139,33.7617,33.4514,33.4932,101900.0],["2004-01-16",33.5528,33.6244,33.517,33.517,64800.0],["2004-01-20",33.517,33.7796,33.4991,33.5648,82000.0],["2004-01-21",33.5648,34.1257,33.5111,33.9467,115700.0],["2004-01-22",34.0123,34.3942,33.5051,34.3763,167200.0],["2004-01-23",34.4598,35.7785,34.4598,35.3549,138200.0],["2004-01-26",35.2355,35.3071,34.1615,34.9133,102000.0],["2004-01-27",34.9849,35.6353,34.8179,35.6353,91600.0],["2004-01-28",35.7427,35.9934,34.3106,34.3763,103300.0],["2004-01-29",34.1376,34.3047,33.887,34.245,87600.0],["2004-01-30",34.1615,34.788,34.06,34.6209,57200.0],["2004-02-02",36.3395,36.8168,35.7069,35.8144,363500.0],["2004-02-03",35.8144,36.3395,35.6353,35.9814,158000.0],["2004-02-04",35.9874,35.9874,34.8477,34.8477,96100.0],["2004-02-05",34.8477,34.8477,34.3226,34.6985,54300.0],["2004-02-06",34.609,35.8502,34.4121,35.8144,56200.0],["2004-02-09",35.2057,35.695,34.7701,35.337,222900.0],["2004-02-10",35.3847,35.7129,35.337,35.7129,63800.0],["2004-02-11",35.6532,35.9397,35.5637,35.8024,78500.0],["2004-02-12",35.8024,35.8024,35.5279,35.5339,30500.0],["2004-02-13",35.4742,35.5936,34.9969,35.0506,50000.0],["2004-02-17",35.1401,36.1903,35.1401,35.7368,61300.0],["2004-02-18",35.8024,36.0113,35.7786,35.886,65900.0],["2004-02-19",35.886,36.232,35.8024,35.9337,76800.0],["2004-02-20",35.9337,35.9456,35.3549,35.3609,74400.0],["2004-02-23",35.4205,35.4623,34.9849,35.1102,40300.0],["2004-02-24",34.8775,34.9849,34.5255,34.7701,66400.0],["2004-02-25",34.8596,34.973,34.5493,34.788,98800.0],["2004-02-26",34.8775,35.6174,34.7582,35.5637,73900.0],["2004-02-27",35.5279,35.8024,35.3728,35.5041,60500.0],["2004-03-01",35.5936,36.3932,35.5936,35.9934,40200.0],["2004-03-02",35.9337,36.781,35.9337,36.4528,99500.0],["2004-03-03",36.4528,36.7571,36.244,36.5602,54700.0],["2004-03-04",36.6318,36.8466,36.4588,36.5483,63600.0],["2004-03-05",36.5483,37.3512,36.5483,36.8479,52300.0],["2004-03-08",36.9078,37.2913,36.9018,37.1534,64300.0],["2004-03-09",37.0636,37.0636,36.5064,36.5843,87400.0],["2004-03-10",36.734,36.734,36.4824,36.5783,51600.0],["2004-03-11",36.5064,36.5064,35.35,35.5118,38000.0],["2004-03-12",35.5837,36.5783,35.4998,36.1049,55200.0],["2004-03-15",36.1768,36.1768,35.6496,35.6496,20900.0],["2004-03-16",35.7095,36.0809,35.7095,35.9491,31100.0],["2004-03-17",35.9491,36.4285,35.9491,36.3745,19900.0],["2004-03-18",36.3745,36.4045,36.045,36.3745,26900.0],["2004-03-19",36.2847,36.6621,36.2188,36.4884,28600.0],["2004-03-22",36.3685,36.4285,35.8653,35.9491,50200.0],["2004-03-23",36.0091,36.0091,35.6256,35.8952,80700.0],["2004-03-24",35.7454,35.7934,35.4698,35.6795,55200.0],["2004-03-25",35.6795,35.8593,35.3859,35.7095,101500.0],["2004-03-26",35.7095,36.0031,35.5657,35.9491,35100.0],["2004-03-29",35.9492,36.4884,35.8353,36.4644,26100.0],["2004-03-30",36.3685,36.728,36.1948,36.1948,31100.0],["2004-03-31",36.2847,36.788,36.2667,36.6502,38400.0],["2004-04-01",37.2194,40.1013,37.2194,39.5441,305900.0],["2004-04-02",39.5141,39.5141,38.855,38.9449,199900.0],["2004-04-05",38.9449,38.9449,38.3158,38.4057,187500.0],["2004-04-06",38.4057,38.843,38.3997,38.5794,82300.0],["2004-04-07",38.4895,38.8131,38.2978,38.2978,82800.0],["2004-04-08",38.3877,38.7232,37.8065,37.8065,78800.0],["2004-04-12",37.8125,38.4716,37.8005,38.2858,54600.0],["2004-04-13",38.3757,38.3757,37.2972,37.3032,46500.0],["2004-04-14",37.2433,37.5009,36.8239,36.8299,41300.0],["2004-04-15",36.8539,37.1475,36.5962,37.1475,35000.0],["2004-04-16",37.447,38.0462,37.4351,38.0462,67400.0],["2004-04-19",37.9743,37.9803,36.9917,36.9917,57200.0],["2004-04-20",37.2313,37.8065,36.9138,37.3691,89400.0],["2004-04-21",37.3691,37.3691,36.5243,36.758,131100.0],["2004-04-22",36.758,37.3991,36.758,37.3871,66700.0],["2004-04-23",37.3152,37.3152,36.6561,36.6981,57800.0],["2004-04-26",36.6981,37.2613,36.6801,37.1055,38300.0],["2004-04-27",37.0276,37.5968,37.0156,37.3931,34900.0],["2004-04-28",37.3332,37.3332,36.8479,36.9617,77600.0],["2004-04-29",36.9018,37.5189,36.8479,37.1475,41400.0],["2004-04-30",37.0755,37.5189,36.8599,37.2673,73300.0],["2004-05-03",37.2074,37.7286,36.9737,37.453,62200.0],["2004-05-04",37.3632,38.0822,37.2913,37.9503,82900.0],["2004-05-05",37.8904,37.9084,37.483,37.483,64500.0],["2004-05-06",37.4231,37.4231,36.9377,36.9377,62300.0],["2004-05-07",36.8778,37.0396,35.8772,35.8772,40500.0],["2004-05-10",35.8173,35.8173,35.314,35.4698,96400.0],["2004-05-11",35.4698,35.5058,35.1523,35.2242,90600.0],["2004-05-12",35.2002,35.2182,34.7508,35.2002,87700.0],["2004-05-13",35.2002,35.6196,35.1703,35.1882,53500.0],["2004-05-14",35.1283,35.4219,34.9246,35.1283,55500.0],["2004-05-17",35.1283,35.1283,34.631,34.7209,34100.0],["2004-05-18",34.7808,35.2002,34.7748,35.0085,26300.0],["2004-05-19",35.1582,35.8952,35.1463,35.2002,76700.0],["2004-05-20",35.1703,35.4818,35.1703,35.3979,36800.0],["2004-05-21",35.338,35.6136,35.2541,35.4459,53100.0],["2004-05-24",35.5058,36.3566,35.4878,36.0989,48600.0],["2004-05-25",36.039,36.4345,35.9492,36.3326,37800.0],["2004-05-26",36.2727,37.2134,36.2487,36.8838,66600.0],["2004-05-27",36.8239,37.6867,36.6621,37.4051,72100.0],["2004-05-28",37.2553,37.8065,37.1774,37.8065,48900.0],["2004-06-01",37.8964,38.1361,37.6627,37.8664,65200.0],["2004-06-02",37.9563,38.6214,37.8964,38.4237,68300.0],["2004-06-03",38.3154,38.3154,37.9605,38.1289,39800.0],["2004-06-04",38.2251,38.8266,38.2251,38.8266,55400.0],["2004-06-07",38.7665,38.9229,38.6763,38.7605,27600.0],["2004-06-08",38.8206,39.1815,38.8206,38.983,45000.0],["2004-06-09",38.9229,38.9229,38.4537,38.5199,38100.0],["2004-06-10",38.4597,38.5861,38.1289,38.2372,31100.0],["2004-06-14",38.165,38.171,37.6718,37.6838,27400.0],["2004-06-15",37.7439,38.1048,37.4131,37.4131,49700.0],["2004-06-16",37.4432,37.8763,37.1545,37.2989,55400.0],["2004-06-17",37.2387,37.9605,36.9981,37.8943,70000.0],["2004-06-18",37.9003,38.1891,37.4312,37.4432,48100.0],["2004-06-21",37.5034,37.5816,37.2207,37.2507,21500.0],["2004-06-22",37.2507,37.5274,36.8778,37.5274,40500.0],["2004-06-23",37.4673,37.6417,37.1786,37.5214,24900.0],["2004-06-24",37.4613,37.8763,37.3109,37.4613,37200.0],["2004-06-25",37.353,37.5936,37.1124,37.5936,96500.0],["2004-06-28",37.5936,37.6778,37.3831,37.6116,24700.0],["2004-06-29",37.6176,38.0267,37.4973,37.9244,29500.0],["2004-06-30",37.8642,38.6823,37.8642,38.3936,48800.0],["2004-07-01",38.3755,38.6462,38.3454,38.586,82800.0],["2004-07-02",38.556,39.5785,38.4658,39.1755,73300.0],["2004-07-06",39.1755,39.6627,39.1274,39.5785,68700.0],["2004-07-07",39.5725,39.5725,39.0011,39.1033,160000.0],["2004-07-08",39.0312,39.0312,38.7665,38.977,72800.0],["2004-07-09",38.947,39.0312,38.8267,39.0312,35800.0],["2004-07-12",39.0251,39.2417,38.7846,39.0191,29400.0],["2004-07-13",39.0191,39.0191,38.8627,38.9289,98300.0],["2004-07-14",38.9289,38.977,38.6161,38.6221,99700.0],["2004-07-15",38.6161,38.6462,38.1951,38.1951,37600.0],["2004-07-16",38.2011,38.5379,37.9906,38.1891,22200.0],["2004-07-19",38.1891,38.1891,37.1064,37.6898,78400.0],["2004-07-20",38.3515,39.3439,38.0146,38.8868,165900.0],["2004-07-21",38.8567,39.0673,38.2552,38.2913,102000.0],["2004-07-22",38.1409,38.1409,37.3229,37.3229,84600.0],["2004-07-23",37.3289,37.6958,36.9921,37.5996,105300.0],["2004-07-26",37.5936,37.8643,37.5334,37.6958,80400.0],["2004-07-27",37.75,37.8823,37.6056,37.7079,57000.0],["2004-07-28",37.774,37.78,36.571,36.9801,109100.0],["2004-07-29",37.0522,37.6357,37.0522,37.5936,41700.0],["2004-07-30",37.5936,37.5936,37.0101,37.2628,47300.0],["2004-08-02",37.2026,37.7861,37.1786,37.7019,50500.0],["2004-08-03",37.7379,37.9244,37.5635,37.8402,73600.0],["2004-08-04",37.744,38.2011,37.6237,38.2011,35500.0],["2004-08-05",38.1349,38.2251,37.3229,37.9304,68100.0],["2004-08-06",37.8582,37.8582,36.7094,37.0161,42600.0],["2004-08-09",37.0763,37.0763,36.4868,36.5169,47700.0],["2004-08-10",36.5891,37.2507,36.5891,37.1244,56600.0],["2004-08-11",37.0522,37.8402,36.7816,37.4673,57500.0],["2004-08-12",37.3951,37.8342,37.3951,37.8161,26500.0],["2004-08-13",37.7439,37.786,36.9439,37.0282,29000.0],["2004-08-16",37.0883,38.4297,37.0522,38.3154,52200.0],["2004-08-17",38.3876,39.5785,38.3394,39.0793,76500.0],["2004-08-18",38.9469,38.953,38.6161,38.8748,61900.0],["2004-08-19",38.8146,38.8206,38.2853,38.3755,71100.0],["2004-08-20",38.4357,38.5379,38.165,38.4237,96100.0],["2004-08-23",38.4838,39.0913,38.4838,39.0612,37200.0],["2004-08-24",38.9469,38.953,38.6883,38.8507,39300.0],["2004-08-25",38.8507,39.9154,38.8507,39.4943,41100.0],["2004-08-26",39.6447,40.6432,39.6447,40.4266,58000.0],["2004-08-27",40.7274,43.0612,40.7274,42.8928,152900.0],["2004-08-30",42.1469,44.6852,42.1469,44.3484,258200.0],["2004-08-31",44.4208,44.7829,43.9078,44.113,160600.0],["2004-09-01",44.2639,44.8131,43.9621,44.4933,87700.0],["2004-09-02",44.4027,44.7588,44.4027,44.6562,35800.0],["2004-09-03",44.5415,45.2235,44.4932,45.1994,74700.0],["2004-09-07",45.2658,45.5313,45.1149,45.1571,72300.0],["2004-09-08",45.1753,45.5736,45.0545,45.2598,81600.0],["2004-09-09",44.5415,44.5415,43.4129,43.7992,245600.0],["2004-09-10",43.4551,44.8554,43.4551,44.4208,235200.0],["2004-09-13",44.5416,45.6883,44.5416,44.789,127900.0],["2004-09-14",44.789,45.3623,44.7286,44.8735,63800.0],["2004-09-15",44.8071,45.139,44.5777,44.9218,64400.0],["2004-09-16",44.8312,45.5676,44.8312,45.0968,86200.0],["2004-09-17",44.9459,45.8693,44.9459,44.9942,59000.0],["2004-09-20",44.8433,45.2658,44.8433,45.1028,65300.0],["2004-09-21",45.1028,45.2477,44.8373,44.8916,59800.0],["2004-09-22",44.8916,44.9217,44.3604,44.3967,34800.0],["2004-09-23",44.3062,44.5234,44.0587,44.1613,43800.0],["2004-09-24",44.1673,44.6622,44.1673,44.3363,40100.0],["2004-09-27",44.2458,44.3001,43.6543,43.9923,62800.0],["2004-09-28",43.9923,43.9923,43.3948,43.6664,140600.0],["2004-09-29",43.6664,43.6664,43.2439,43.4672,174200.0],["2004-09-30",43.5276,44.6381,43.3767,44.3544,123700.0],["2004-10-01",44.3544,45.1149,44.1794,44.8674,57200.0],["2004-10-04",44.9278,45.4469,44.9278,44.964,93400.0],["2004-10-05",44.964,45.7003,44.9519,45.4649,166800.0],["2004-10-06",45.4287,45.8029,44.8976,45.1753,81500.0],["2004-10-07",45.0847,45.2658,44.107,44.9218,141600.0],["2004-10-08",44.8433,44.8433,43.2198,43.3344,152600.0],["2004-10-11",43.3405,43.6724,43.1775,43.5517,92000.0],["2004-10-12",43.4612,43.4612,42.743,43.3405,98700.0],["2004-10-13",43.4853,43.6241,42.8275,42.9421,76400.0],["2004-10-14",42.9421,42.9723,42.2541,42.5679,94300.0],["2004-10-15",42.4955,42.5498,41.9161,42.1213,117000.0],["2004-10-18",42.1274,42.6404,41.7954,41.8437,105600.0],["2004-10-19",41.6928,42.6705,41.5842,42.3144,194300.0],["2004-10-20",42.2058,42.4714,41.5419,42.3024,98200.0],["2004-10-21",42.23,43.0327,42.23,43.0025,116900.0],["2004-10-22",42.9783,43.2137,42.5196,42.8154,111800.0],["2004-10-25",42.3627,42.7611,42.23,42.5257,135800.0],["2004-10-26",42.4472,44.4329,42.4472,43.9923,120600.0],["2004-10-27",43.9078,44.9036,43.8354,44.1673,61400.0],["2004-10-28",44.0164,44.1311,43.3707,44.1009,82300.0],["2004-10-29",44.0889,44.6803,44.0587,44.3605,69100.0],["2004-11-01",44.2699,45.7064,44.1854,45.133,117100.0],["2004-11-02",45.0425,45.2658,45.0123,45.127,97900.0],["2004-11-03",45.2658,45.7547,45.1511,45.4167,105600.0],["2004-11-04",45.4167,45.7848,45.2658,45.7366,102500.0],["2004-11-05",45.7486,45.7546,44.7528,44.9399,86200.0],["2004-11-08",44.958,45.4468,44.9037,45.4468,89000.0],["2004-11-09",45.3563,45.3563,44.3605,44.8735,110800.0],["2004-11-10",44.9399,45.1451,44.626,44.6683,64900.0],["2004-11-11",44.7588,45.1451,44.6622,44.8433,72000.0],["2004-11-12",44.8433,46.4065,44.8433,46.1107,129900.0],["2004-11-15",46.0021,46.1047,45.1149,45.1149,86500.0],["2004-11-16",45.2235,45.8935,45.2054,45.3865,89300.0],["2004-11-17",45.296,46.4125,45.296,45.5857,43200.0],["2004-11-18",45.6883,45.8693,45.4468,45.5374,28300.0],["2004-11-19",45.4468,45.4468,44.4932,44.6019,32900.0],["2004-11-22",44.5114,44.7709,44.1794,44.7709,54400.0],["2004-11-23",44.8191,45.4951,44.6683,45.0606,37700.0],["2004-11-24",44.964,46.2918,44.958,46.0987,46400.0],["2004-11-26",45.99,46.0625,45.9116,46.0564,10400.0],["2004-11-29",45.9055,46.3461,45.8874,46.0262,28300.0],["2004-11-30",45.9297,45.9297,44.9097,45.0002,66100.0],["2004-12-01",45.0911,46.169,45.0911,46.1448,31700.0],["2004-12-02",46.0539,46.7382,45.842,46.4233,81500.0],["2004-12-03",46.4233,46.7322,46.0236,46.2356,41000.0],["2004-12-06",46.1145,46.6474,45.7148,45.9752,29400.0],["2004-12-07",46.0236,46.1024,45.0002,45.0971,23200.0],["2004-12-08",44.6005,45.7693,44.6005,45.4483,33400.0],["2004-12-09",45.3878,46.2901,45.3514,45.7027,37100.0],["2004-12-10",45.5997,47.0834,45.5997,46.5989,64100.0],["2004-12-13",46.5081,47.0047,46.5081,46.5808,29700.0],["2004-12-14",46.5808,46.932,46.2416,46.6898,42100.0],["2004-12-15",46.5687,46.932,46.3264,46.8472,28500.0],["2004-12-16",46.9926,46.9926,46.5384,46.8714,29700.0],["2004-12-17",47.2348,47.3801,46.5868,46.6292,42300.0],["2004-12-20",46.5505,46.6292,45.7754,45.7814,41400.0],["2004-12-21",45.8722,46.3264,45.6966,46.2901,31200.0],["2004-12-22",46.3567,46.6837,46.2356,46.4597,25200.0],["2004-12-23",46.3688,46.9381,46.3688,46.9381,29200.0],["2004-12-27",47.15,47.15,45.7148,45.9631,42500.0],["2004-12-28",46.0539,46.6898,45.9631,46.5141,17200.0],["2004-12-29",46.4233,46.6595,46.387,46.4718,8800.0],["2004-12-30",46.4718,46.8593,46.4112,46.7322,14200.0],["2004-12-31",46.6413,47.2227,46.6413,46.7867,20400.0],["2005-01-03",46.6353,46.8412,45.8844,45.8904,25900.0],["2005-01-04",45.8844,46.175,45.3878,45.7511,24500.0],["2005-01-05",45.842,45.842,45.2667,45.3272,24600.0],["2005-01-06",46.175,48.7972,46.1508,48.4459,300600.0],["2005-01-07",48.4459,49.0515,47.2045,47.4407,147300.0],["2005-01-10",47.8404,48.8335,47.689,48.561,80400.0],["2005-01-11",48.6276,48.779,47.9918,48.4157,75200.0],["2005-01-12",48.5247,48.9607,48.5247,48.8698,45000.0],["2005-01-13",48.779,49.6389,48.5973,48.5973,157400.0],["2005-01-14",48.7487,49.2332,48.7487,48.997,53400.0],["2005-01-18",48.8456,49.2635,48.5065,48.7366,80300.0],["2005-01-19",49.5844,49.7782,48.1068,48.131,72400.0],["2005-01-20",48.2522,48.5126,47.0531,48.0463,162200.0],["2005-01-21",48.0523,48.2037,47.5073,48.0281,79500.0],["2005-01-24",48.0705,48.24,47.6223,47.9796,43200.0],["2005-01-25",47.8888,48.2643,47.8404,47.8464,36500.0],["2005-01-26",47.3559,48.3006,47.3559,47.9857,66200.0],["2005-01-27",48.0765,48.2945,47.9372,48.022,67600.0],["2005-01-28",48.022,48.1855,47.5558,47.8707,84300.0],["2005-01-31",47.9918,48.6821,47.9918,48.6276,63300.0],["2005-02-01",48.5368,48.5368,47.9978,48.3248,108300.0],["2005-02-02",48.3793,48.3793,47.5981,47.8827,49100.0],["2005-02-03",47.7798,48.7487,47.7798,48.4762,82400.0],["2005-02-04",48.4762,48.9304,48.4762,48.6882,80300.0],["2005-02-07",48.9607,49.324,48.8032,48.8032,32100.0],["2005-02-08",48.6942,49.0515,48.446,48.6942,34700.0],["2005-02-09",48.5731,48.8941,48.4096,48.4459,31400.0],["2005-02-10",48.3551,48.997,48.2037,48.9607,19700.0],["2005-02-11",48.8699,49.9296,48.7306,49.0515,71400.0],["2005-02-14",49.0818,49.2392,48.2945,48.3793,78700.0],["2005-02-15",48.2582,48.6034,48.0826,48.1431,83600.0],["2005-02-16",47.8404,47.8404,46.7261,46.9804,498700.0],["2005-02-17",46.7806,49.0454,46.7806,48.5973,398600.0],["2005-02-18",48.8698,48.9728,48.2279,48.7669,172700.0],["2005-02-22",48.6761,48.6761,47.6587,48.0402,78500.0],["2005-02-23",48.0402,48.0644,47.3559,47.3922,69400.0],["2005-02-24",47.4831,47.4831,47.1137,47.3014,41900.0],["2005-02-25",47.4225,47.5376,47.15,47.3377,84900.0],["2005-02-28",47.1561,47.1561,46.6353,46.9986,109700.0],["2005-03-01",46.9986,48.7124,46.9986,48.452,151200.0],["2005-03-02",48.3611,49.2937,48.1613,48.4278,145100.0],["2005-03-03",48.4703,48.6831,48.1421,48.3609,61700.0],["2005-03-04",48.3184,49.066,48.2333,48.9627,40500.0],["2005-03-07",48.8715,49.1815,48.7378,48.8168,13800.0],["2005-03-08",48.8168,49.2241,48.7682,49.145,31600.0],["2005-03-09",49.1147,49.3396,48.7986,48.9627,46500.0],["2005-03-10",48.9627,49.1451,48.3609,48.4035,66200.0],["2005-03-11",48.5068,48.9748,48.5068,48.604,47700.0],["2005-03-14",48.6952,49.5523,48.6952,49.06,53200.0],["2005-03-15",49.2119,49.2119,48.6891,49.0052,27400.0],["2005-03-16",48.9141,48.9141,47.9293,48.5189,47300.0],["2005-03-17",48.5068,48.604,48.1725,48.3305,17100.0],["2005-03-18",48.4217,48.5007,47.9172,48.4095,16100.0],["2005-03-21",48.3244,48.3244,47.1391,47.5585,37700.0],["2005-03-22",47.6862,47.8138,47.0236,47.0418,48200.0],["2005-03-23",46.9324,46.9324,45.6742,45.8748,92400.0],["2005-03-24",45.7532,46.045,45.5283,45.5587,42600.0],["2005-03-28",45.6803,46.3489,45.6803,46.2395,96300.0],["2005-03-29",46.1483,46.1483,44.8293,44.9691,79900.0],["2005-03-30",44.9752,45.2244,44.7624,44.9691,98800.0],["2005-03-31",44.9812,45.5587,44.884,45.5465,89100.0],["2005-04-01",45.5465,45.972,45.3156,45.972,53100.0],["2005-04-04",45.8626,45.8687,44.6591,45.3459,73500.0],["2005-04-05",45.4311,45.662,44.9205,45.1089,78100.0],["2005-04-06",45.2,45.3216,44.4645,44.5983,84000.0],["2005-04-07",44.6895,44.8536,44.2518,44.8536,57500.0],["2005-04-08",44.7442,44.9204,44.6287,44.6348,14700.0],["2005-04-11",44.5558,44.5558,43.1881,43.4981,154000.0],["2005-04-12",43.4373,43.4555,42.2459,43.1577,305900.0],["2005-04-13",43.0604,43.0604,42.4282,42.8051,122400.0],["2005-04-14",42.9024,43.3522,42.7018,42.8051,81700.0],["2005-04-15",42.8051,42.8902,42.173,42.5498,117000.0],["2005-04-18",42.793,43.0787,42.6045,42.6653,70900.0],["2005-04-19",43.2731,44.9022,43.2731,44.9022,188100.0],["2005-04-20",45.1454,45.1454,43.2549,43.9236,163100.0],["2005-04-21",43.9843,44.9083,43.9783,44.6044,185300.0],["2005-04-22",44.7563,46.1969,44.6165,45.7411,190800.0],["2005-04-25",45.6803,46.2942,45.4067,46.1726,162600.0],["2005-04-26",46.1969,46.6407,45.7167,46.0146,102200.0],["2005-04-27",45.9052,45.9052,44.8171,45.5709,126000.0],["2005-04-28",45.5709,45.7411,44.9873,45.4189,126300.0],["2005-04-29",45.5283,45.6316,44.9812,45.5648,111900.0],["2005-05-02",45.5283,45.6803,45.2609,45.4675,104800.0],["2005-05-03",45.4675,45.893,45.3216,45.5891,125500.0],["2005-05-04",45.5891,45.5952,45.2244,45.3034,162700.0],["2005-05-05",45.2851,45.5891,44.8475,45.2061,101200.0],["2005-05-06",45.3156,45.7532,45.2426,45.4493,107200.0],["2005-05-09",45.2973,46.2577,45.2852,46.2091,66200.0],["2005-05-10",46.0572,46.1483,45.893,45.9234,73900.0],["2005-05-11",45.9234,46.2881,45.8383,46.1301,72200.0],["2005-05-12",46.045,46.3732,45.8991,45.9538,90600.0],["2005-05-13",46.1058,46.2699,45.6864,46.0207,112000.0],["2005-05-16",45.9842,46.8656,45.9842,46.5556,88400.0],["2005-05-17",46.7379,47.0176,46.3489,46.7379,90300.0],["2005-05-18",46.8291,48.6162,46.8291,47.7409,98600.0],["2005-05-19",47.6193,47.9232,47.212,47.5585,42000.0],["2005-05-20",47.6315,47.6558,47.1391,47.5403,49300.0],["2005-05-23",47.5646,47.9293,47.4127,47.4431,55200.0],["2005-05-24",47.4126,47.443,46.592,47.1087,92400.0],["2005-05-25",47.1087,47.3154,46.8656,47.1574,63500.0],["2005-05-26",47.1391,47.5646,47.1391,47.4673,52600.0],["2005-05-27",47.4674,47.7774,47.2242,47.4734,23400.0],["2005-05-31",47.6254,47.6254,47.0175,47.4248,48100.0],["2005-06-01",47.364,47.5342,46.8595,47.2303,70700.0],["2005-06-02",47.2424,47.2424,46.8048,47.1087,55900.0],["2005-06-03",47.2613,47.481,47.0843,47.2186,22300.0],["2005-06-06",47.066,47.3345,46.9928,47.2796,31500.0],["2005-06-07",47.1392,47.5359,46.9562,47.0904,20500.0],["2005-06-08",47.0904,47.2613,45.9615,46.1324,45300.0],["2005-06-09",45.9798,46.889,45.8944,46.8463,36800.0],["2005-06-10",46.9562,47.6274,46.9501,47.2796,49700.0],["2005-06-13",47.5969,47.9325,47.3528,47.6884,49900.0],["2005-06-14",47.6884,48.5183,47.5054,47.603,43300.0],["2005-06-15",47.603,47.7922,47.4138,47.6884,26400.0],["2005-06-16",47.5969,47.7495,47.4138,47.7373,19300.0],["2005-06-17",47.6762,47.7495,47.365,47.6396,26500.0],["2005-06-20",47.5298,47.7494,47.2918,47.7494,27600.0],["2005-06-21",47.6579,47.6579,47.2247,47.4444,29700.0],["2005-06-22",47.5664,47.6823,47.2063,47.5359,20800.0],["2005-06-23",47.5359,47.6152,46.8341,46.8402,44300.0],["2005-06-24",46.9013,46.9257,46.3276,46.529,67500.0],["2005-06-27",46.3765,47.2796,46.3643,47.2796,55500.0],["2005-06-28",47.3894,48.5793,47.3894,48.5122,54100.0],["2005-06-29",48.4024,48.7441,48.378,48.6831,27900.0],["2005-06-30",48.8356,49.1346,48.7258,49.0919,31000.0],["2005-07-01",49.0004,49.5496,48.738,49.5496,59400.0],["2005-07-05",49.7022,50.3551,49.6777,49.9157,62900.0],["2005-07-06",50.0256,51.1667,50.0072,51.1667,104300.0],["2005-07-07",51.1606,51.3497,50.3185,50.3978,87200.0],["2005-07-08",50.1842,50.4832,49.8974,50.1293,91500.0],["2005-07-11",50.2391,51.246,50.2391,50.9653,56800.0],["2005-07-12",50.9653,51.5694,50.8738,51.4108,62600.0],["2005-07-13",51.5206,51.5206,50.8616,51.0934,48400.0],["2005-07-14",51.1178,51.4291,50.9531,51.3558,43400.0],["2005-07-15",51.2033,51.2277,50.2941,51.1057,54400.0],["2005-07-18",51.2582,51.4474,50.7456,50.947,47100.0],["2005-07-19",50.8371,52.1735,50.4832,50.8249,107100.0],["2005-07-20",50.8921,50.8921,50.6175,50.7395,116000.0],["2005-07-21",50.7395,50.7456,50.3124,50.4588,67700.0],["2005-07-22",50.4588,50.4649,50.1415,50.2208,101700.0],["2005-07-25",50.1293,50.7822,49.9828,50.648,71100.0],["2005-07-26",50.648,51.3131,50.5259,51.2521,93000.0],["2005-07-27",51.3436,52.1979,50.9226,52.0515,87800.0],["2005-07-28",52.0576,52.2041,51.8074,51.8074,132500.0],["2005-07-29",51.8867,52.2468,51.7586,51.8684,48400.0],["2005-08-01",51.96,52.1064,51.246,51.484,59700.0],["2005-08-02",51.484,52.1491,51.307,51.5511,83000.0],["2005-08-03",51.4596,51.6793,51.3192,51.6304,66000.0],["2005-08-04",51.844,51.844,50.9165,51.0141,60600.0],["2005-08-05",51.0141,51.0141,50.0683,50.3185,84100.0],["2005-08-08",50.2269,50.8494,50.1232,50.1781,51700.0],["2005-08-09",50.1781,51.0019,50.1781,50.8432,41300.0],["2005-08-10",50.8432,51.6548,50.8432,51.5633,52600.0],["2005-08-11",51.5633,51.5999,50.9836,51.2399,72700.0],["2005-08-12",51.3314,51.8379,51.2094,51.5084,62400.0],["2005-08-15",51.6365,52.8509,51.6365,52.1003,143200.0],["2005-08-16",52.143,52.259,51.4291,51.5023,66600.0],["2005-08-17",51.4718,52.5701,51.4656,51.844,34500.0],["2005-08-18",51.844,52.021,51.4352,52.021,41600.0],["2005-08-19",52.021,52.4359,51.7525,52.1491,31100.0],["2005-08-22",52.1186,52.1491,51.783,51.8684,56400.0],["2005-08-23",51.9477,52.0271,51.4901,51.783,63500.0],["2005-08-24",51.661,51.7159,51.3192,51.4108,93100.0],["2005-08-25",51.3192,51.4229,51.1605,51.2643,46500.0],["2005-08-26",51.2521,51.4413,50.5565,51.3498,57700.0],["2005-08-29",51.2887,51.4535,50.8432,51.4413,36500.0],["2005-08-30",51.4108,51.4108,50.3978,50.6663,59400.0],["2005-08-31",50.6479,50.6479,49.7476,50.3111,79000.0],["2005-09-01",50.3111,51.4747,50.1764,51.34,38300.0],["2005-09-02",51.3828,51.4196,50.7337,50.85,16600.0],["2005-09-06",50.9419,51.836,50.8194,51.5972,69300.0],["2005-09-07",51.689,51.689,51.1256,51.4012,33900.0],["2005-09-08",51.4073,51.4073,50.9358,51.0766,28300.0],["2005-09-09",51.046,51.4502,50.9848,51.4012,20400.0],["2005-09-12",52.1606,52.5709,51.9952,52.3321,66000.0],["2005-09-13",52.3015,52.4056,51.291,51.4441,31000.0],["2005-09-14",51.4441,51.5727,51.046,51.144,22000.0],["2005-09-15",51.2358,51.3216,50.8439,51.3216,21000.0],["2005-09-16",51.3216,51.6646,51.2236,51.5972,77000.0],["2005-09-19",51.6584,52.4362,51.5359,52.326,41800.0],["2005-09-20",52.3872,53.7162,52.3872,53.3794,94000.0],["2005-09-21",53.4651,53.4651,51.885,52.032,62000.0],["2005-09-22",52.0687,52.8281,51.8483,52.4974,65100.0],["2005-09-23",52.5036,52.7057,52.4362,52.4362,23300.0],["2005-09-26",52.4546,53.0425,52.1974,52.1974,28100.0],["2005-09-27",52.2586,52.7424,52.2586,52.3137,44100.0],["2005-09-28",52.326,53.1589,52.326,52.8833,22200.0],["2005-09-29",52.9445,54.3103,52.7608,54.053,39800.0],["2005-09-30",54.1632,54.6838,54.0163,54.2735,43000.0],["2005-10-03",54.4266,54.7818,53.8326,54.5797,83200.0],["2005-10-04",54.5797,54.9594,54.5797,54.8676,40200.0],["2005-10-05",54.9472,55.1186,54.1388,54.1755,44900.0],["2005-10-06",54.2673,54.2673,53.3364,53.6978,44600.0],["2005-10-07",53.6978,54.1204,53.6978,54.0163,27200.0],["2005-10-10",53.955,54.2306,53.2875,53.4773,37600.0],["2005-10-11",53.3855,53.9428,52.6138,52.8282,119800.0],["2005-10-12",52.7363,52.7363,51.6768,51.7381,42400.0],["2005-10-13",51.738,52.0198,51.0582,51.1195,82800.0],["2005-10-14",51.144,52.0198,51.144,51.934,38200.0],["2005-10-17",52.0871,52.7179,51.7625,51.934,54500.0],["2005-10-18",52.0565,52.1851,50.8378,51.2542,76000.0],["2005-10-19",52.3627,57.4459,51.5359,56.0985,447000.0],["2005-10-20",56.1598,56.9498,55.0268,55.0268,177800.0],["2005-10-21",54.9349,55.8046,54.9349,55.0574,181300.0],["2005-10-24",55.1186,56.0495,55.088,55.4861,140900.0],["2005-10-25",55.5228,56.6497,55.2595,56.6375,209300.0],["2005-10-26",56.7906,57.1397,56.6069,56.9559,189800.0],["2005-10-27",56.8335,57.8317,56.7355,57.2132,87800.0],["2005-10-28",57.3663,57.5684,56.4537,57.0907,78600.0],["2005-10-31",57.1826,58.634,57.1703,58.0583,173900.0],["2005-11-01",58.0644,58.1869,57.7154,57.7827,153800.0],["2005-11-02",57.8317,58.487,57.8317,58.3645,187100.0],["2005-11-03",58.5789,58.6952,58.2114,58.3584,123200.0],["2005-11-04",58.438,59.2709,58.1256,59.1117,46800.0],["2005-11-07",59.3444,59.473,59.0198,59.2587,46200.0],["2005-11-08",59.4424,59.9875,59.2097,59.9385,62400.0],["2005-11-09",59.9017,60.8142,59.9017,60.7836,124300.0],["2005-11-10",60.8755,61.7023,60.7224,61.4818,77500.0],["2005-11-11",61.6349,62.2167,61.3226,62.2167,57800.0],["2005-11-14",62.4005,62.4005,61.7023,62.1432,47800.0],["2005-11-15",61.9595,62.0575,60.7224,61.2429,149300.0],["2005-11-16",61.3654,61.396,59.8895,60.0977,67000.0],["2005-11-17",60.2508,64.3051,60.2508,63.6988,220300.0],["2005-11-18",63.6988,65.3156,63.6131,64.103,237000.0],["2005-11-21",63.9805,64.4214,63.6927,64.3235,173900.0],["2005-11-22",64.4888,66.5527,64.4521,66.2343,192600.0],["2005-11-23",66.2955,66.9692,66.0199,66.614,67200.0],["2005-11-25",66.9447,67.9858,66.7732,67.9797,40200.0],["2005-11-28",67.9797,67.9797,66.4486,66.6936,69000.0],["2005-11-29",66.6997,66.7548,66.3077,66.6874,53600.0],["2005-11-30",66.5343,66.9079,66.0015,66.0444,72800.0],["2005-12-01",66.376,67.8192,66.3269,67.2174,96300.0],["2005-12-02",67.3709,67.6596,66.9533,67.5797,41500.0],["2005-12-05",67.592,67.592,66.6033,67.1867,94300.0],["2005-12-06",67.3402,68.7159,67.3402,67.5552,80800.0],["2005-12-07",67.4016,67.4016,66.3637,66.5234,71200.0],["2005-12-08",66.4866,67.2358,66.4866,66.7322,75800.0],["2005-12-09",66.8858,67.3586,66.6892,67.0946,160300.0],["2005-12-12",67.3095,68.6606,67.3095,67.8561,96900.0],["2005-12-13",68.0096,68.937,67.8008,68.5316,60100.0],["2005-12-14",68.6852,69.6125,68.6606,69.287,95500.0],["2005-12-15",69.4406,69.7415,69.2011,69.6739,71600.0],["2005-12-16",69.9196,69.9319,69.2011,69.2072,85600.0],["2005-12-19",69.3607,69.3607,68.1693,68.3229,86300.0],["2005-12-20",68.1693,68.1693,67.0086,67.3709,67200.0],["2005-12-21",67.5244,67.5551,65.811,65.8847,164500.0],["2005-12-22",65.8847,66.8796,65.3136,66.7138,172000.0],["2005-12-23",66.5602,67.3832,66.3269,66.8059,31700.0],["2005-12-27",66.8121,67.8009,66.634,66.6463,54400.0],["2005-12-28",66.5234,66.5234,65.9032,66.3269,34000.0],["2005-12-29",66.2041,66.4497,65.8049,66.1795,30200.0],["2005-12-30",66.1734,66.6217,65.8356,66.6217,37300.0],["2006-01-03",67.2358,67.2665,64.9389,66.941,124500.0],["2006-01-04",67.0946,67.3955,66.7322,67.0516,78200.0],["2006-01-05",67.2051,67.2051,66.2225,66.3269,35800.0],["2006-01-06",66.1979,67.8131,66.1979,67.8131,69100.0],["2006-01-09",68.6545,69.0844,67.8684,68.5992,95900.0],["2006-01-10",68.458,69.4652,68.2307,68.8817,76900.0],["2006-01-11",68.329,69.1212,67.7947,67.8745,88200.0],["2006-01-12",67.7517,68.7773,67.5675,68.7773,94400.0],["2006-01-13",68.6238,69.3177,68.6238,69.1826,47400.0],["2006-01-17",69.7968,70.3188,68.1877,68.6545,111000.0],["2006-01-18",68.3474,68.3843,66.9595,68.1079,129200.0],["2006-01-19",70.5337,74.151,70.5337,73.2974,553600.0],["2006-01-20",80.0836,80.3108,76.8041,77.9955,674100.0],["2006-01-23",76.7672,78.972,75.4284,78.7202,245100.0],["2006-01-24",79.2177,79.2668,78.4377,79.1993,121000.0],["2006-01-25",79.6967,80.2801,79.0519,79.5247,126300.0],["2006-01-26",79.5861,83.8666,79.5861,82.9147,295200.0],["2006-01-27",82.9209,82.9209,80.8635,81.754,228800.0],["2006-01-30",81.8523,82.2945,81.0846,81.926,229000.0],["2006-01-31",82.1716,82.2883,81.2013,81.5575,86200.0],["2006-02-01",76.147,80.9127,75.539,79.5554,385300.0],["2006-02-02",78.7571,79.5063,78.7571,79.2607,96200.0],["2006-02-03",79.1133,79.752,78.6404,79.6291,80500.0],["2006-02-06",79.4756,80.6916,79.3896,80.1757,67200.0],["2006-02-07",80.3907,80.7776,79.5677,79.9546,98300.0],["2006-02-08",80.1082,80.6977,79.8441,80.5196,82400.0],["2006-02-09",81.3733,84.751,81.3733,82.4849,255700.0],["2006-02-10",82.4849,82.4849,80.5319,80.7653,211500.0],["2006-02-13",88.9886,92.1207,87.0541,87.2014,1449400.0],["2006-02-14",87.3611,90.2844,86.7408,89.6396,450600.0],["2006-02-15",95.5292,99.1772,92.8884,92.8884,2536000.0],["2006-02-16",92.7348,93.9631,91.1995,92.6734,338500.0],["2006-02-17",91.9979,92.004,88.442,90.0204,442700.0],["2006-02-21",91.1995,91.7645,89.0254,89.2158,209700.0],["2006-02-22",88.2823,90.1554,87.8831,88.6938,266100.0],["2006-02-23",88.5587,88.5587,86.1574,87.0848,473600.0],["2006-02-24",88.743,88.743,87.4226,88.1288,247000.0],["2006-02-27",88.0613,88.7368,87.355,88.1288,168400.0],["2006-02-28",87.9753,88.2885,86.6364,87.269,184400.0],["2006-03-01",87.4226,88.5526,86.5935,87.5822,204500.0],["2006-03-02",87.7235,88.2271,86.6856,87.5147,108900.0],["2006-03-03",87.5147,87.835,86.4491,87.065,122800.0],["2006-03-06",86.9418,87.219,84.595,84.7121,205900.0],["2006-03-07",84.5704,84.5704,83.3139,83.9853,110300.0],["2006-03-08",83.1537,83.4617,81.9526,82.3653,132200.0],["2006-03-09",82.1682,83.3385,80.5975,81.3367,394400.0],["2006-03-10",81.2442,82.0942,81.195,81.4598,195500.0],["2006-03-13",81.4598,83.1783,81.4598,82.6917,235400.0],["2006-03-14",82.7842,85.1248,82.7164,84.7306,482800.0],["2006-03-15",84.3856,85.9317,83.8313,85.5067,554200.0],["2006-03-16",86.7878,87.3668,85.5806,86.2273,267400.0],["2006-03-17",86.2335,86.9418,86.1411,86.5168,219600.0],["2006-03-20",86.2335,86.7447,85.9933,86.2273,236100.0],["2006-03-21",86.0733,86.2335,85.4019,85.8947,178000.0],["2006-03-22",85.9194,86.4922,85.2726,86.0426,172100.0],["2006-03-23",85.944,86.0487,85.0385,85.5498,71600.0],["2006-03-24",85.6175,86.2335,85.4697,85.8947,115200.0],["2006-03-27",85.7715,86.1103,85.1802,85.9871,109000.0],["2006-03-28",84.3856,86.3259,84.3856,85.0632,181400.0],["2006-03-29",85.0139,86.2211,85.0139,86.0487,196600.0],["2006-03-30",86.1103,86.5291,85.5128,86.0795,123400.0],["2006-03-31",86.2273,86.7817,85.9686,86.2335,145000.0],["2006-04-03",86.3875,88.8082,86.3875,87.6255,226400.0],["2006-04-04",87.8965,90.0401,87.8965,89.3748,206400.0],["2006-04-05",89.3871,91.1549,89.3871,90.4897,141300.0],["2006-04-06",90.3357,91.155,89.806,90.9517,69100.0],["2006-04-07",90.9517,92.085,90.268,90.8901,148400.0],["2006-04-10",91.1611,92.0296,90.7854,91.1488,152100.0],["2006-04-11",91.1488,91.5738,87.3114,87.7179,255700.0],["2006-04-12",87.2498,89.6212,86.9665,89.2455,160300.0],["2006-04-13",89.3256,89.3256,87.9027,88.0814,92300.0],["2006-04-17",88.0813,88.9745,87.9212,88.186,78200.0],["2006-04-18",88.2045,90.9455,88.2045,90.8531,203700.0],["2006-04-19",93.6249,98.1584,93.0706,96.2797,626200.0],["2006-04-20",96.3967,96.3967,93.6249,93.6249,277600.0],["2006-04-21",93.6249,94.2409,91.7771,92.8858,148300.0],["2006-04-24",92.8858,93.0706,90.6684,91.2474,177000.0],["2006-04-25",91.0687,91.235,89.9292,90.9948,69900.0],["2006-04-26",90.8531,94.7336,90.8223,94.1793,195100.0],["2006-04-27",94.0561,95.7191,92.239,94.5365,217800.0],["2006-04-28",94.8568,95.2572,93.2122,93.3416,225700.0],["2006-05-01",93.3416,93.9268,87.6933,87.989,408300.0],["2006-05-02",88.1429,89.8676,87.9089,89.3132,145900.0],["2006-05-03",89.9292,90.114,88.0813,89.2886,62900.0],["2006-05-04",89.6212,91.081,89.5781,90.3357,228800.0],["2006-05-05",90.4528,92.855,90.114,92.855,75500.0],["2006-05-08",90.3911,90.9948,86.8802,87.7672,495500.0],["2006-05-09",87.7672,88.2045,87.2129,87.4531,237000.0],["2006-05-10",87.3114,88.0197,86.3875,87.5393,139400.0],["2006-05-11",87.5393,88.4263,86.8063,86.8125,131500.0],["2006-05-12",86.8125,86.9726,85.8639,86.1657,171500.0],["2006-05-15",86.1411,86.1472,85.0016,85.3157,342900.0],["2006-05-16",85.3157,86.7571,85.3157,85.8947,95500.0],["2006-05-17",85.7407,86.2335,83.4617,83.7081,328000.0],["2006-05-18",83.6834,84.2008,81.1827,81.1888,208300.0],["2006-05-19",81.195,81.9772,80.5297,81.583,119400.0],["2006-05-22",81.429,81.6138,79.0453,80.5174,159000.0],["2006-05-23",80.9363,83.0182,80.9363,81.7678,162000.0],["2006-05-24",81.9342,84.3857,80.8378,83.4679,215400.0],["2006-05-25",83.708,85.5313,83.3446,84.0653,327400.0],["2006-05-26",84.0653,86.2335,83.899,84.5704,173800.0],["2006-05-30",84.4164,84.6997,81.6138,81.8479,134600.0],["2006-05-31",82.3529,83.1537,81.9279,82.5377,176900.0],["2006-06-01",82.5193,82.5254,81.4906,82.2298,176700.0],["2006-06-02",82.5994,84.8168,82.5994,83.8005,480400.0],["2006-06-05",83.4112,84.2762,83.3494,83.714,302200.0],["2006-06-06",83.7078,83.714,81.4711,81.8542,292200.0],["2006-06-07",81.9283,82.713,80.9398,81.5638,390500.0],["2006-06-08",81.7182,82.1137,80.4763,81.78,463100.0],["2006-06-09",82.1755,83.5657,81.434,81.9963,100900.0],["2006-06-12",82.3052,82.8737,78.8205,79.3271,124800.0],["2006-06-13",79.0244,79.0244,75.9969,76.3614,370700.0],["2006-06-14",76.5159,77.0472,74.5696,75.6941,226700.0],["2006-06-15",76.4603,79.5557,76.0957,79.2901,298700.0],["2006-06-16",79.2901,79.5805,78.388,79.0615,103800.0],["2006-06-19",78.907,79.1727,78.215,78.5857,122800.0],["2006-06-20",78.4683,79.4322,78.0049,78.6228,169100.0],["2006-06-21",79.0615,81.6688,79.0615,81.088,101600.0],["2006-06-22",81.0881,81.4155,80.359,81.292,152100.0],["2006-06-23",81.4464,82.1631,80.8903,81.5885,109200.0],["2006-06-26",81.8851,83.1332,81.6194,82.886,140100.0],["2006-06-27",82.7934,83.1764,81.848,82.4041,112000.0],["2006-06-28",82.4041,83.0467,81.5885,82.6265,222500.0],["2006-06-29",82.781,84.752,82.6698,84.6408,88400.0],["2006-06-30",84.7952,86.3028,84.511,85.9877,131200.0],["2006-07-03",86.1421,87.5879,85.963,86.8898,70500.0],["2006-07-05",86.7785,86.9021,84.9868,85.895,51700.0],["2006-07-06",86.3461,87.0628,85.8394,86.7971,94000.0],["2006-07-07",87.0442,88.0081,85.7838,85.7838,76200.0],["2006-07-10",85.8888,86.7538,85.6849,86.0124,56500.0],["2006-07-11",85.8579,87.0442,85.0177,86.8094,81800.0],["2006-07-12",86.9639,87.6621,85.6355,86.2225,101200.0],["2006-07-13",85.8827,85.8827,83.1703,83.924,239500.0],["2006-07-14",84.0785,84.1465,81.6318,82.1631,186500.0],["2006-07-17",82.0087,83.6398,80.9645,83.4606,99400.0],["2006-07-18",80.3219,82.0519,78.0852,79.0676,1065600.0],["2006-07-19",79.1789,81.7183,79.0677,80.8842,577300.0],["2006-07-20",81.0386,81.6998,79.3766,79.5249,204500.0],["2006-07-21",79.6793,79.8585,77.5415,77.9864,278200.0],["2006-07-24",78.3756,80.291,78.3386,79.704,222300.0],["2006-07-25",78.7772,81.3414,78.6228,80.8594,181600.0],["2006-07-26",80.705,80.705,78.7772,79.1171,116100.0],["2006-07-27",79.2715,81.1869,78.9317,79.426,78300.0],["2006-07-28",79.5805,81.8666,79.5805,80.3157,156000.0],["2006-07-31",80.3157,80.427,78.7958,79.8029,159700.0],["2006-08-01",79.7411,80.3837,77.9555,78.6289,114200.0],["2006-08-02",78.4745,79.3024,78.1656,78.5919,130600.0],["2006-08-03",77.8505,79.8153,77.8443,79.2716,140800.0],["2006-08-04",79.2716,80.3219,78.4374,78.561,141400.0],["2006-08-07",78.4065,78.6228,77.1955,78.2521,138500.0],["2006-08-08",78.1285,78.7834,77.4488,77.4983,83600.0],["2006-08-09",78.0049,78.4622,76.0216,76.6827,352000.0],["2006-08-10",76.3058,78.3694,76.0586,77.7887,385700.0],["2006-08-11",77.8196,77.8505,77.2326,77.4551,119000.0],["2006-08-14",77.6095,78.4621,76.244,76.5159,196000.0],["2006-08-15",77.1337,79.8894,77.1337,78.666,205700.0],["2006-08-16",79.0862,80.4393,77.937,80.1551,272900.0],["2006-08-17",80.0006,82.0519,79.8338,81.6874,152800.0],["2006-08-18",81.5885,82.8922,81.2796,82.2064,143000.0],["2006-08-21",82.0519,82.5833,81.1931,81.3105,77100.0],["2006-08-22",80.9398,82.3423,80.637,81.8357,124200.0],["2006-08-23",81.9901,83.3865,81.6009,81.8666,201400.0],["2006-08-24",82.021,82.3979,79.7288,80.3281,123500.0],["2006-08-25",80.2601,80.5999,78.9502,79.3333,72800.0],["2006-08-28",79.1789,80.4826,79.1789,80.1674,50400.0],["2006-08-29",80.1983,80.3404,78.215,78.561,100700.0],["2006-08-30",78.283,80.291,78.283,80.1922,64500.0],["2006-08-31",80.1487,80.688,79.5909,80.6756,70800.0],["2006-09-01",80.8306,82.9072,80.7376,82.5538,117000.0],["2006-09-05",82.3989,82.8762,81.7356,82.5166,100800.0],["2006-09-06",82.5167,82.8204,81.9216,82.5911,100400.0],["2006-09-07",82.5911,82.5911,81.6985,81.8906,102300.0],["2006-09-08",81.934,82.6902,81.5187,82.4485,195600.0],["2006-09-11",82.2935,82.3493,81.0476,81.7667,103300.0],["2006-09-12",81.8286,84.1469,81.6922,83.8184,260000.0],["2006-09-13",83.9734,89.4158,83.0931,89.1926,326500.0],["2006-09-14",89.1988,90.6617,88.9633,90.4385,132800.0],["2006-09-15",91.0584,92.2486,90.9282,91.7403,121200.0],["2006-09-18",91.7465,92.3291,90.2092,90.8353,161000.0],["2006-09-19",89.6947,90.2836,88.7835,89.9799,240100.0],["2006-09-20",90.7485,91.7093,89.0067,89.9241,177000.0],["2006-09-21",90.079,90.5811,89.1678,89.5521,80100.0],["2006-09-22",89.3848,89.8063,88.8889,89.5088,51700.0],["2006-09-25",90.1286,91.2444,89.4096,91.0584,54600.0],["2006-09-26",91.2134,92.6577,90.8725,92.323,83800.0],["2006-09-27",91.7465,93.3271,91.6473,92.5523,103600.0],["2006-09-28",92.825,93.4511,91.7713,92.918,64300.0],["2006-09-29",92.918,94.4305,92.0254,92.3601,301800.0],["2006-10-02",92.3601,92.3601,88.7835,89.6947,228500.0],["2006-10-03",90.0666,90.5625,89.7691,89.7691,88800.0],["2006-10-04",89.8249,92.0502,89.2856,91.3994,214300.0],["2006-10-05",91.4923,93.1784,91.139,92.4221,186700.0],["2006-10-06",92.5151,92.887,91.9262,92.3725,111900.0],["2006-10-09",92.2672,93.3705,92.0812,92.9924,106300.0],["2006-10-10",92.856,95.9244,92.856,95.2735,179100.0],["2006-10-11",94.0958,94.6227,92.9863,94.5359,305300.0],["2006-10-12",94.6909,95.4533,93.8416,94.1454,270200.0],["2006-10-13",93.9904,94.6722,92.4779,92.6701,182000.0],["2006-10-16",92.6701,92.8188,91.5543,92.044,210400.0],["2006-10-17",92.199,93.2714,90.8725,92.0192,116100.0],["2006-10-18",92.2052,93.7486,91.9014,92.1804,120300.0],["2006-10-19",91.7403,92.0812,90.8105,91.0275,77600.0],["2006-10-20",90.9035,91.2444,89.7443,90.2588,120500.0],["2006-10-23",90.2588,92.0068,89.8497,91.8952,87100.0],["2006-10-24",91.4923,92.1494,90.8601,91.1204,76900.0],["2006-10-25",91.1204,91.7155,90.5811,91.1266,38000.0],["2006-10-26",92.0502,94.2879,91.0398,94.2012,196400.0],["2006-10-27",93.9098,94.7962,92.5771,92.6701,161600.0],["2006-10-30",92.3602,98.2489,90.8105,96.0794,632900.0],["2006-10-31",97.0092,97.3377,93.228,93.5007,425100.0],["2006-11-01",92.7321,93.4325,91.1328,92.3912,562800.0],["2006-11-02",92.2362,92.6577,90.9344,91.1018,234400.0],["2006-11-03",91.8952,92.2052,89.5831,90.0976,137300.0],["2006-11-06",89.8807,90.3828,89.1121,89.4282,339000.0],["2006-11-07",89.2794,90.5067,89.2794,90.3828,308000.0],["2006-11-08",90.3827,90.4199,88.7401,89.5397,187600.0],["2006-11-09",89.5088,89.5893,88.455,88.7835,220100.0],["2006-11-10",89.4468,89.4468,87.2834,87.8723,220300.0],["2006-11-13",87.7111,88.5355,87.2834,87.7855,137100.0],["2006-11-14",88.176,88.5603,87.2276,87.7855,102600.0],["2006-11-15",88.238,89.7443,88.238,89.2608,219200.0],["2006-11-16",89.4158,90.2898,89.3042,90.1162,193700.0],["2006-11-17",90.1162,91.5853,90.1162,91.2258,187700.0],["2006-11-20",90.9964,92.0812,90.5315,92.0812,253900.0],["2006-11-21",92.2362,93.9036,92.2052,92.4221,137600.0],["2006-11-22",92.5151,93.1783,92.2113,93.0792,91300.0],["2006-11-24",93.1659,93.3643,91.8394,92.825,35700.0],["2006-11-27",93.135,93.135,90.7175,91.108,373800.0],["2006-11-28",91.232,91.3373,89.3972,90.0108,195400.0],["2006-11-29",89.7567,90.1844,89.1679,89.6328,435200.0],["2006-11-30",89.3654,89.8814,88.8246,89.1292,238300.0],["2006-12-01",89.1354,89.3965,87.6122,88.4639,89800.0],["2006-12-04",88.9613,90.6834,88.9613,90.6026,124700.0],["2006-12-05",90.3911,91.5537,90.2357,91.1993,221700.0],["2006-12-06",91.075,92.0013,90.8574,91.4418,109700.0],["2006-12-07",92.0634,93.0519,91.4915,91.8956,158300.0],["2006-12-08",91.7899,92.051,90.9507,91.4791,99800.0],["2006-12-11",92.94,92.94,90.329,90.329,79900.0],["2006-12-12",90.4036,91.075,89.5581,90.8263,107300.0],["2006-12-13",89.8938,91.075,89.8938,90.8761,123500.0],["2006-12-14",91.0128,92.0883,90.7953,90.8015,92400.0],["2006-12-15",90.9196,90.9382,90.2357,90.6771,116200.0],["2006-12-18",91.1434,91.1434,89.6265,90.1363,106100.0],["2006-12-19",89.8317,90.6771,89.5208,90.6088,83800.0],["2006-12-20",90.0803,92.1007,90.0244,91.2988,112100.0],["2006-12-21",92.1629,93.5244,92.0324,92.8778,190100.0],["2006-12-22",92.8157,93.3006,92.6292,92.9711,127300.0],["2006-12-26",92.8157,93.3441,92.6292,92.7162,75700.0],["2006-12-27",92.7162,94.662,92.7162,94.2766,91900.0],["2006-12-28",94.432,95.4267,94.2456,95.4267,119800.0],["2006-12-29",95.4267,95.5821,94.3077,94.432,81900.0],["2007-01-03",95.0537,98.4791,95.0537,96.4338,243200.0],["2007-01-04",96.5147,98.1186,95.4267,97.472,248600.0],["2007-01-05",97.4782,97.9196,97.0555,97.4471,165500.0],["2007-01-08",98.2242,99.337,97.3539,99.2438,260600.0],["2007-01-09",99.4676,100.3069,99.2624,99.8717,243200.0],["2007-01-10",99.7473,102.5262,98.7837,102.5137,293800.0],["2007-01-11",102.607,104.6834,102.5138,104.4534,313500.0],["2007-01-12",103.8317,108.1026,103.8317,107.2385,427900.0],["2007-01-16",107.5493,107.8539,105.2553,106.5919,333200.0],["2007-01-17",106.9152,108.8548,106.4987,107.6674,210900.0],["2007-01-18",107.9783,108.1089,105.3238,105.7216,305700.0],["2007-01-19",106.0573,106.0573,104.988,105.4854,159100.0],["2007-01-22",105.6222,106.0325,104.814,105.2367,219600.0],["2007-01-23",108.7926,109.9738,104.8761,109.5076,786900.0],["2007-01-24",106.4055,107.5866,103.5831,106.9214,1242700.0],["2007-01-25",106.8655,107.4871,105.0005,105.4978,390900.0],["2007-01-26",105.0751,105.6843,104.1363,105.1683,303800.0],["2007-01-29",106.1008,106.536,104.5404,104.8015,198000.0],["2007-01-30",104.9569,105.0999,102.9862,104.5156,428000.0],["2007-01-31",103.3531,104.9259,103.1976,104.2918,214700.0],["2007-02-01",105.3735,106.2935,104.4285,105.2616,303700.0],["2007-02-02",105.2616,105.6843,104.5343,105.1124,183600.0],["2007-02-05",105.6159,106.4676,105.3238,106.0884,293000.0],["2007-02-06",105.6905,106.4054,105.4418,106.1816,157900.0],["2007-02-07",106.8966,107.3815,106.4179,107.2634,243800.0],["2007-02-08",107.5804,108.5378,107.5804,107.8228,326700.0],["2007-02-09",109.949,112.0875,107.3628,107.9721,324700.0],["2007-02-12",107.5617,107.8104,105.7465,106.5049,314700.0],["2007-02-13",106.9277,107.3007,105.7279,106.0014,183200.0],["2007-02-14",105.8459,108.3948,105.8459,107.0147,466400.0],["2007-02-15",106.8655,109.4827,106.1506,109.1595,419900.0],["2007-02-16",109.4641,109.7874,107.3007,107.885,179300.0],["2007-02-20",108.1088,108.7927,107.4561,108.171,219000.0],["2007-02-21",107.7669,108.1399,107.2696,107.3255,188800.0],["2007-02-22",108.544,109.3522,107.997,108.7989,304300.0],["2007-02-23",108.8051,108.8984,107.9721,108.3886,214300.0],["2007-02-26",108.3886,108.6372,103.695,104.1799,427700.0],["2007-02-27",103.9747,103.9747,99.0946,101.3575,283800.0],["2007-02-28",101.8299,101.8299,98.3983,99.0013,515800.0],["2007-03-01",98.2242,99.306,95.9178,98.5599,258000.0],["2007-03-02",98.2242,98.3485,96.4835,96.7944,218300.0],["2007-03-05",96.476,97.1128,95.0212,95.221,235200.0],["2007-03-06",96.3074,97.3313,95.8079,96.8319,326000.0],["2007-03-07",96.7195,98.3053,96.5571,97.2751,246400.0],["2007-03-08",97.4312,99.5228,97.4312,98.374,216600.0],["2007-03-09",98.7611,99.6415,98.2741,99.0358,169900.0],["2007-03-12",99.0421,99.6602,98.5114,99.4666,228100.0],["2007-03-13",99.4666,99.579,95.6393,95.7517,272100.0],["2007-03-14",95.7455,96.6009,94.478,95.9016,308300.0],["2007-03-15",95.3584,98.0431,95.3584,97.3501,212600.0],["2007-03-16",97.912,98.7049,97.2939,97.4437,174400.0],["2007-03-19",97.4437,98.9734,97.4437,98.8423,154900.0],["2007-03-20",99.3605,99.3605,96.2012,96.3573,491700.0],["2007-03-21",96.4073,99.1357,96.4073,98.9172,329500.0],["2007-03-22",99.7039,99.9537,98.4989,98.7611,194600.0],["2007-03-23",99.2794,100.141,98.9609,100.1222,138600.0],["2007-03-26",100.3657,101.0775,98.5988,99.604,164200.0],["2007-03-27",99.6789,99.7101,98.7112,99.0046,103800.0],["2007-03-28",99.2919,99.5853,97.7122,97.8371,152900.0],["2007-03-29",98.1805,98.6487,96.476,97.4062,146900.0],["2007-03-30",97.6498,98.7737,97.3439,97.5936,202200.0],["2007-04-02",97.5062,97.6935,95.9765,96.2138,184700.0],["2007-04-03",96.6196,97.631,96.6196,97.4062,153600.0],["2007-04-04",97.4062,97.7496,97.1003,97.2626,143700.0],["2007-04-05",97.1502,98.0243,97.0254,97.7184,111700.0],["2007-04-09",97.5624,98.193,96.8881,97.0067,211500.0],["2007-04-10",97.0066,99.0608,97.0066,99.0171,182200.0],["2007-04-11",98.8048,98.8111,97.4874,98.0431,113200.0],["2007-04-12",97.2439,98.4302,95.9764,97.7184,288200.0],["2007-04-13",97.9432,98.6737,97.5686,98.5613,193800.0],["2007-04-16",99.0234,100.4844,99.0234,100.2721,248900.0],["2007-04-17",100.5218,101.4521,100.2409,100.8902,201200.0],["2007-04-18",100.4594,101.6644,99.8975,100.141,306300.0],["2007-04-19",98.6487,98.6487,95.6393,97.6872,1000600.0],["2007-04-20",98.3366,98.5926,96.2137,96.6758,354900.0],["2007-04-23",96.8318,97.3875,94.9713,95.3334,346300.0],["2007-04-24",95.1461,95.8703,93.6539,95.3147,332800.0],["2007-04-25",95.8391,95.8953,94.1908,95.4145,319100.0],["2007-04-26",95.6831,100.8028,95.3959,95.4708,288800.0],["2007-04-27",95.4708,95.9078,93.8412,94.5842,358200.0],["2007-04-30",94.5842,94.6279,93.3292,93.4665,463500.0],["2007-05-01",93.4166,93.6601,92.093,92.9358,385900.0],["2007-05-02",92.5799,94.1533,92.3302,92.811,400900.0],["2007-05-03",92.9671,93.5977,92.7111,93.0108,286500.0],["2007-05-04",93.0545,93.4915,92.6674,92.9795,266000.0],["2007-05-07",93.8037,93.9786,91.812,92.6674,441400.0],["2007-05-08",92.3053,92.6237,91.5373,91.9806,304600.0],["2007-05-09",91.5623,92.1304,90.2823,91.2376,451500.0],["2007-05-10",90.6881,91.7121,90.532,90.9379,343800.0],["2007-05-11",91.9369,94.528,91.9369,93.0857,424700.0],["2007-05-14",92.9671,93.2168,90.9442,91.5998,446600.0],["2007-05-15",91.6934,92.4426,90.1949,90.4197,390800.0],["2007-05-16",90.7693,91.2189,89.7142,90.3448,273000.0],["2007-05-17",90.6382,92.7735,90.2511,92.4676,528900.0],["2007-05-18",92.6549,93.0857,92.2803,92.53,350000.0],["2007-05-21",93.7787,93.8412,91.5997,92.6049,644000.0],["2007-05-22",92.6049,93.0794,91.8432,92.018,247200.0],["2007-05-23",92.4676,93.4041,91.531,92.0118,337900.0],["2007-05-24",92.0055,92.53,90.7193,91.3312,327600.0],["2007-05-25",91.1751,91.4623,89.9701,90.5195,308600.0],["2007-05-29",91.7808,92.2303,90.5321,91.4124,284700.0],["2007-05-30",91.094,91.4686,90.607,91.4249,190600.0],["2007-05-31",95.0836,96.4447,93.6538,95.8641,999000.0],["2007-06-01",95.7392,96.5259,95.5706,96.3385,410000.0],["2007-06-04",95.1523,95.7142,94.6091,95.4832,215000.0],["2007-06-05",95.6964,97.4649,95.0693,95.4456,249100.0],["2007-06-06",94.8185,95.8219,94.737,94.8436,254500.0],["2007-06-07",94.8499,95.1321,93.464,93.6646,369200.0],["2007-06-08",93.6646,95.4519,92.8744,95.3327,520500.0],["2007-06-11",95.7403,96.9883,95.2261,96.7813,305900.0],["2007-06-12",96.2608,99.0828,96.2608,97.3896,892000.0],["2007-06-13",98.0167,98.7818,97.0823,98.4306,403100.0],["2007-06-14",98.4683,99.4152,98.3491,98.5937,287200.0],["2007-06-15",99.2208,99.7727,98.4495,99.0201,247100.0],["2007-06-18",99.0828,100.7133,98.6501,100.5126,395800.0],["2007-06-19",100.4311,101.3404,99.0515,101.0018,428000.0],["2007-06-20",101.3466,101.98,98.8382,99.0013,479000.0],["2007-06-21",98.8759,99.0515,96.2922,98.23,444800.0],["2007-06-22",98.3366,100.0862,96.1292,97.5213,1890100.0],["2007-06-25",97.4586,98.763,96.5305,96.9067,267500.0],["2007-06-26",97.4523,99.0201,96.5932,98.0167,584100.0],["2007-06-27",97.8224,100.08,97.4649,100.0235,316900.0],["2007-06-28",99.8667,100.337,99.2082,99.5845,203400.0],["2007-06-29",99.6472,100.0235,97.3896,98.1986,480100.0],["2007-07-02",99.1142,104.2439,98.8633,103.7799,600200.0],["2007-07-03",103.7861,104.7894,103.2029,103.9428,145000.0],["2007-07-05",104.2565,104.2815,102.2873,102.7828,211300.0],["2007-07-06",103.159,103.9429,102.6574,103.8802,130200.0],["2007-07-09",104.0996,104.1623,102.6071,103.0336,200900.0],["2007-07-10",103.0461,103.1088,101.6038,102.7514,420100.0],["2007-07-11",102.7138,103.3848,102.1243,103.3848,333600.0],["2007-07-12",103.7861,104.4007,103.1402,103.6607,359700.0],["2007-07-13",104.7581,106.3573,104.1624,105.8869,332200.0],["2007-07-16",105.8556,106.2569,104.3004,104.7707,365400.0],["2007-07-17",104.5386,105.1595,102.2623,102.9395,517000.0],["2007-07-18",103.4725,110.3707,103.46,109.3046,1449800.0],["2007-07-19",112.0325,112.8603,107.9375,109.6872,1370600.0],["2007-07-20",108.8155,109.1792,105.8932,107.555,753100.0],["2007-07-23",108.4894,109.4928,107.2415,108.0692,424900.0],["2007-07-24",107.2352,107.2352,103.2343,104.639,790600.0],["2007-07-25",105.6674,106.3823,104.6013,105.8556,487400.0],["2007-07-26",104.6328,104.7143,101.2777,103.7235,553900.0],["2007-07-27",103.228,104.4132,101.0331,102.5006,465900.0],["2007-07-30",101.9048,104.0181,100.0924,103.0963,619500.0],["2007-07-31",103.7862,104.7582,99.8417,100.0235,458900.0],["2007-08-01",100.2116,100.8387,96.1981,97.4962,816000.0],["2007-08-02",97.4335,100.5252,97.3708,99.0515,471800.0],["2007-08-03",99.0514,99.2396,94.0095,94.6931,784300.0],["2007-08-06",94.7119,98.0167,94.3795,98.0167,517100.0],["2007-08-07",97.2015,99.7727,96.6999,99.1268,571800.0],["2007-08-08",99.6786,103.4664,99.6786,101.8986,595600.0],["2007-08-09",99.6786,102.7828,94.944,98.0983,751200.0],["2007-08-10",95.9473,102.0114,94.0973,99.0828,789700.0],["2007-08-13",100.6945,105.8242,95.3829,95.8093,786200.0],["2007-08-14",96.888,97.6405,90.6545,92.1282,1530500.0],["2007-08-15",89.463,94.4673,89.463,91.1186,717800.0],["2007-08-16",90.7737,96.7625,87.2932,96.1229,1015300.0],["2007-08-17",99.0828,102.2246,98.3303,101.1209,1009200.0],["2007-08-20",101.3278,101.3278,96.9193,99.1455,366000.0],["2007-08-21",98.7567,99.9921,97.8286,99.4026,269100.0],["2007-08-22",100.6506,102.4943,99.1455,100.5879,807300.0],["2007-08-23",100.7447,101.5913,99.6472,100.2555,545300.0],["2007-08-24",100.4625,100.4625,97.2203,99.4967,269700.0],["2007-08-27",99.3963,100.4624,98.4557,98.6563,232600.0],["2007-08-28",98.0293,98.393,94.0722,94.2855,311700.0],["2007-08-29",95.2744,97.5295,94.2225,97.4665,356800.0],["2007-08-30",96.4334,97.9263,95.9988,97.0949,212900.0],["2007-08-31",98.8208,98.9594,97.1957,97.6996,183000.0],["2007-09-04",96.9752,100.0051,96.4398,99.2744,126200.0],["2007-09-05",98.424,99.2744,97.1327,98.7326,208300.0],["2007-09-06",99.7909,99.7909,97.6366,98.7012,196000.0],["2007-09-07",97.4791,97.6492,95.6901,96.1185,243100.0],["2007-09-10",96.276,96.9248,94.3988,95.8098,148600.0],["2007-09-11",95.9358,99.6649,95.9358,99.2617,292100.0],["2007-09-12",98.7012,98.9028,96.3138,97.4603,257800.0],["2007-09-13",97.9516,99.961,97.3217,99.9547,133900.0],["2007-09-14",99.3248,100.2759,98.2035,99.6586,185300.0],["2007-09-17",100.0303,100.5972,99.2681,99.5263,153600.0],["2007-09-18",100.1563,107.0853,100.1563,106.7703,532200.0],["2007-09-19",107.079,110.2348,106.8333,107.5136,517100.0],["2007-09-20",107.3373,107.7152,103.9924,105.0444,235600.0],["2007-09-21",105.2586,107.7782,105.1956,107.1357,236300.0],["2007-09-24",107.1798,107.1798,103.9357,103.9987,149000.0],["2007-09-25",104.2003,106.3799,103.4067,106.3799,247000.0],["2007-09-26",106.4553,106.9719,104.5152,106.2916,209200.0],["2007-09-27",106.3105,108.7105,106.2664,108.7105,187400.0],["2007-09-28",108.7104,109.4474,108.5341,109.2333,187500.0],["2007-10-01",109.6364,111.0033,109.0758,110.7136,363100.0],["2007-10-02",111.2427,112.1435,110.6758,111.3372,221200.0],["2007-10-03",110.997,113.4348,110.5498,112.6285,310600.0],["2007-10-04",112.3829,112.4396,108.4585,111.5136,450600.0],["2007-10-05",111.7782,113.038,111.3057,112.9561,184300.0],["2007-10-08",112.9561,113.4474,112.1876,112.8931,200600.0],["2007-10-09",112.9246,117.3529,112.6285,117.3403,425300.0],["2007-10-10",117.3403,117.4159,115.4002,116.7356,314000.0],["2007-10-11",117.6364,118.4742,114.4868,115.8159,263400.0],["2007-10-12",115.7781,116.6159,114.8332,115.9041,343600.0],["2007-10-15",115.5892,115.6648,113.5735,114.2034,219700.0],["2007-10-16",114.6443,116.282,113.8191,116.0238,257200.0],["2007-10-17",121.2583,125.2141,118.2662,123.463,1284500.0],["2007-10-18",118.1088,120.9434,117.6616,120.66,1196700.0],["2007-10-19",120.471,121.9198,116.9182,117.6174,493100.0],["2007-10-22",117.1639,120.2568,116.0931,119.5828,230800.0],["2007-10-23",120.156,120.9119,119.1103,120.7229,408800.0],["2007-10-24",120.4395,120.5844,116.0364,119.1986,515400.0],["2007-10-25",121.2583,124.6788,120.9938,122.9276,1198000.0],["2007-10-26",124.093,127.8347,123.2426,124.9937,723500.0],["2007-10-29",125.5103,125.5103,123.4882,123.9607,263500.0],["2007-10-30",123.8095,125.4788,123.4882,124.515,563800.0],["2007-10-31",124.7229,130.5937,124.5213,130.3606,598100.0],["2007-11-01",129.1323,129.315,125.1701,126.2662,400200.0],["2007-11-02",127.1481,127.3811,122.4678,125.5418,596400.0],["2007-11-05",125.2897,125.2897,122.3922,123.148,773700.0],["2007-11-06",123.778,124.2001,120.7859,123.967,401200.0],["2007-11-07",121.6552,123.4568,120.6158,121.1009,535000.0],["2007-11-08",120.9434,122.3544,117.082,120.2505,474100.0],["2007-11-09",117.6741,122.3922,116.9812,120.4395,378400.0],["2007-11-12",121.7182,123.4631,118.7009,119.0348,485800.0],["2007-11-13",119.2867,123.5134,119.2867,123.2552,327800.0],["2007-11-14",123.7025,125.1009,122.3608,123.5891,358000.0],["2007-11-15",123.4694,124.3071,122.5875,123.778,495200.0],["2007-11-16",124.408,124.408,119.2301,121.0946,483100.0],["2007-11-19",119.0662,119.8914,115.5261,116.1245,494900.0],["2007-11-20",116.849,120.4961,115.0663,118.2663,371600.0],["2007-11-21",117.6049,119.9418,114.7073,118.0458,633200.0],["2007-11-23",119.9922,120.7544,119.0284,120.0615,229400.0],["2007-11-26",119.9986,120.4962,117.6679,117.7309,272100.0],["2007-11-27",118.4993,121.1387,117.3214,120.9434,311000.0],["2007-11-28",121.7245,126.9213,121.7245,126.2599,730600.0],["2007-11-29",126.4052,126.8097,124.231,124.9073,289300.0],["2007-11-30",127.4797,128.1939,124.8505,125.3751,293500.0],["2007-12-03",127.5682,128.8133,124.6419,128.5921,406000.0],["2007-12-04",128.3013,129.4895,127.4481,128.4467,485100.0],["2007-12-05",132.302,132.302,126.0007,127.6692,457300.0],["2007-12-06",128.3014,134.6532,127.8273,134.59,458500.0],["2007-12-07",135.4748,136.7389,133.762,134.7227,355400.0],["2007-12-10",135.9045,141.9151,135.6012,139.7093,555200.0],["2007-12-11",141.3274,141.3274,134.0907,135.0956,605500.0],["2007-12-12",139.0394,139.0394,129.5653,131.4614,886400.0],["2007-12-13",129.5717,132.0745,128.0042,132.0745,340600.0],["2007-12-14",131.4615,132.9783,130.1152,132.0619,309500.0],["2007-12-17",132.4032,132.4032,128.453,128.453,277300.0],["2007-12-18",130.703,131.3351,127.3343,129.123,414700.0],["2007-12-19",127.2016,131.8343,127.2016,130.4502,407000.0],["2007-12-20",130.8863,131.4236,128.5352,129.6665,121900.0],["2007-12-21",132.0556,137.7628,131.9102,136.6125,489100.0],["2007-12-24",137.769,139.1974,137.1813,138.7171,113000.0],["2007-12-26",138.3442,141.0682,135.7339,140.3288,316800.0],["2007-12-27",137.9397,139.7915,136.9537,137.9586,433000.0],["2007-12-28",136.5177,139.4693,136.2649,138.635,522900.0],["2007-12-31",138.8562,138.8562,135.1335,137.0233,236600.0],["2008-01-02",137.0233,137.3962,134.4573,136.0816,218500.0],["2008-01-03",137.6743,143.5332,137.6743,142.7115,824100.0],["2008-01-04",143.7797,143.7797,131.8281,133.3449,659900.0],["2008-01-07",135.4684,135.4684,129.42,130.6398,844600.0],["2008-01-08",132.4285,133.0921,127.1194,127.1194,560300.0],["2008-01-09",128.0485,129.4137,124.1932,126.2662,599300.0],["2008-01-10",125.9628,133.9643,123.4789,131.986,1560900.0],["2008-01-11",130.8294,131.3414,127.4101,128.9713,303700.0],["2008-01-14",130.2037,132.0619,130.0141,131.7142,367400.0],["2008-01-15",132.9341,132.9341,127.5998,127.8968,486500.0],["2008-01-16",126.4747,129.5401,122.1833,128.7437,1047200.0],["2008-01-17",135.7339,137.7691,128.137,129.5338,1578100.0],["2008-01-18",129.6349,131.5942,125.7796,127.3533,919000.0],["2008-01-22",123.245,131.2212,120.0849,128.3013,1110900.0],["2008-01-23",126.8413,134.571,122.3539,131.4678,942600.0],["2008-01-24",134.7923,138.616,132.9784,134.9376,679600.0],["2008-01-25",136.1069,137.8007,131.1644,131.4931,439300.0],["2008-01-28",131.4931,133.8442,129.4074,132.9151,296800.0],["2008-01-29",134.4952,138.8689,134.0528,138.6982,553500.0],["2008-01-30",132.8646,146.6238,132.8646,136.5177,1066500.0],["2008-01-31",132.5738,139.741,132.5738,139.2986,468600.0],["2008-02-01",141.0872,141.0872,136.3849,139.3933,695300.0],["2008-02-04",137.453,139.2733,136.1447,138.9193,330100.0],["2008-02-05",136.8337,137.6869,132.479,132.5043,534600.0],["2008-02-06",131.8533,134.729,128.5857,129.2936,520700.0],["2008-02-07",129.6728,130.9811,128.63,129.3758,573400.0],["2008-02-08",129.9446,132.024,128.7311,129.5022,332200.0],["2008-02-11",130.1974,130.1974,126.6581,127.7641,374300.0],["2008-02-12",127.6693,131.5689,127.6693,130.6082,364000.0],["2008-02-13",131.0696,132.0366,128.6932,130.1848,372200.0],["2008-02-14",130.6967,132.1314,125.1854,125.5394,729100.0],["2008-02-15",124.8252,124.8315,121.2795,123.7381,422700.0],["2008-02-19",125.4572,125.9186,113.8722,119.0484,2422500.0],["2008-02-20",116.6088,122.2655,114.2893,120.6159,667400.0],["2008-02-21",120.085,122.1264,118.4291,118.8399,297700.0],["2008-02-22",118.7956,119.2697,113.3096,117.2914,796500.0],["2008-02-25",116.7289,123.0365,115.8124,122.3097,488700.0],["2008-02-26",119.4529,127.0309,119.4529,125.0464,562700.0],["2008-02-27",123.4979,129.3758,123.1819,127.2269,439700.0],["2008-02-28",127.7325,128.3709,124.1489,124.6356,333600.0],["2008-02-29",124.5976,124.5976,121.5386,122.139,522100.0],["2008-03-03",121.033,121.7093,116.1159,121.4249,947200.0],["2008-03-04",120.401,126.1777,120.401,125.7416,750300.0],["2008-03-05",126.8393,130.1895,124.9865,128.4446,959600.0],["2008-03-06",126.7441,126.7441,116.7505,117.3787,901300.0],["2008-03-07",117.2391,120.97,114.7391,116.4713,871400.0],["2008-03-10",115.8368,117.6515,112.2708,112.6896,472100.0],["2008-03-11",116.116,119.39,114.5297,119.39,588400.0],["2008-03-12",119.9231,122.6706,116.0209,116.4206,514200.0],["2008-03-13",113.9587,119.7328,111.3889,118.3178,887900.0],["2008-03-14",120.583,120.583,112.4612,113.5716,545000.0],["2008-03-17",110.0882,113.8318,105.1517,112.4042,893000.0],["2008-03-18",115.0056,118.7302,111.078,118.5652,877600.0],["2008-03-19",123.7302,125.951,120.1008,120.5767,1631600.0],["2008-03-20",120.5449,131.5791,118.1084,130.7733,878100.0],["2008-03-24",127.0804,147.1564,124.2378,142.4674,1552700.0],["2008-03-25",140.9319,146.541,139.7199,143.857,597400.0],["2008-03-26",143.2098,144.0346,139.2821,140.291,459000.0],["2008-03-27",134.2758,136.357,128.1718,128.5018,1090800.0],["2008-03-28",126.9091,132.6134,126.522,126.522,558000.0],["2008-03-31",126.4269,132.0995,125.3546,129.5551,326300.0],["2008-04-01",131.9789,140.2847,131.9789,139.8849,779400.0],["2008-04-02",139.904,140.5258,135.0563,138.8951,597500.0],["2008-04-03",138.1653,143.013,135.494,141.6742,382100.0],["2008-04-04",140.7035,142.9116,137.7974,139.5804,441200.0],["2008-04-07",143.4001,144.1488,139.4153,139.4153,310900.0],["2008-04-08",139.6121,143.6096,138.2352,141.0081,496100.0],["2008-04-09",140.8938,141.6806,136.4205,139.1235,419400.0],["2008-04-10",138.8824,141.9978,138.1717,139.8405,212900.0],["2008-04-11",131.9915,136.2872,130.7733,131.6616,580000.0],["2008-04-14",131.3444,131.9472,127.7023,128.7112,373100.0],["2008-04-15",130.2023,130.951,125.6274,130.1959,737000.0],["2008-04-16",128.1782,132.1375,127.5119,130.3292,820000.0],["2008-04-17",128.0132,128.6286,125.4497,128.1718,693700.0],["2008-04-18",131.319,133.5207,129.003,129.6629,858000.0],["2008-04-21",126.9535,129.9294,126.6744,128.083,375000.0],["2008-04-22",126.8203,127.3596,121.649,123.4574,565900.0],["2008-04-23",122.7784,124.1744,121.0652,122.8102,291200.0],["2008-04-24",121.6997,128.9395,121.6997,128.489,509400.0],["2008-04-25",129.6947,131.1477,125.7861,129.0221,299400.0],["2008-04-28",128.5525,129.8786,126.5855,128.5969,248700.0],["2008-04-29",128.1717,128.7428,125.9192,127.4103,324600.0],["2008-04-30",129.7581,130.5322,127.4802,128.0385,417300.0],["2008-05-01",127.0613,134.8595,127.0613,134.4788,514900.0],["2008-05-02",135.786,138.0575,134.0093,137.2136,360900.0],["2008-05-05",134.8406,139.5931,134.8152,136.6743,389900.0],["2008-05-06",137.3723,139.6819,133.7429,138.9268,696500.0],["2008-05-07",139.8849,139.8849,134.0093,134.6121,469600.0],["2008-05-08",136.0906,136.3571,133.248,136.0589,254100.0],["2008-05-09",135.7733,137.5373,132.9941,134.517,231100.0],["2008-05-12",135.9192,139.0219,135.1514,136.9598,639800.0],["2008-05-13",138.1527,138.1591,134.2885,136.2619,404100.0],["2008-05-14",135.7542,137.8291,134.942,135.291,377300.0],["2008-05-15",135.2911,139.1679,134.4218,139.022,239100.0],["2008-05-16",139.0474,139.0474,135.4814,137.3088,175000.0],["2008-05-19",137.6895,139.5486,134.3964,135.3101,273600.0],["2008-05-20",134.1362,134.1362,129.6185,131.1223,412700.0],["2008-05-21",131.3444,131.503,126.668,127.3977,207100.0],["2008-05-22",126.5221,130.0055,126.0208,129.0347,321000.0],["2008-05-23",129.2822,134.555,129.2822,132.3025,664800.0],["2008-05-27",132.5817,136.2302,132.0805,136.1731,364600.0],["2008-05-28",137.055,137.1502,133.8698,136.6743,195000.0],["2008-05-29",136.1984,142.4483,135.7986,140.5448,362100.0],["2008-05-30",141.4966,144.3583,141.3443,142.7593,283800.0],["2008-06-02",142.0042,142.0042,137.2136,139.6756,268900.0],["2008-06-03",139.1045,139.8532,135.6083,137.9116,583700.0],["2008-06-04",137.6832,139.1679,136.4586,137.074,397900.0],["2008-06-05",138.0067,141.8265,138.0067,141.8265,366400.0],["2008-06-06",140.0562,140.1133,135.475,135.475,270900.0],["2008-06-09",135.4941,138.0321,133.2733,135.7225,256900.0],["2008-06-10",135.9836,137.2254,133.691,135.0029,434500.0],["2008-06-11",134.5507,134.5635,129.1504,129.2777,487100.0],["2008-06-12",129.9146,132.5957,127.8258,129.2459,646400.0],["2008-06-13",130.8698,133.8948,129.2587,133.8948,538400.0],["2008-06-16",132.9587,134.9138,130.5578,132.9014,454900.0],["2008-06-17",133.8948,135.506,129.6025,130.2967,398100.0],["2008-06-18",129.1186,132.8823,128.6473,130.526,477400.0],["2008-06-19",130.233,131.5385,127.2144,131.2073,526200.0],["2008-06-20",130.0419,130.3858,123.5907,125.4567,583600.0],["2008-06-23",130.3158,131.2519,125.686,127.087,738700.0],["2008-06-24",129.0803,129.0803,122.0751,123.6226,730400.0],["2008-06-25",123.2596,125.0937,119.8844,120.7123,740700.0],["2008-06-26",118.4515,118.8017,114.8343,115.0762,643200.0],["2008-06-27",116.2544,116.7066,112.4716,113.1021,2915100.0],["2008-06-30",115.9488,115.9488,109.4467,112.72,989700.0],["2008-07-01",110.6439,113.7963,108.4596,112.1023,1029600.0],["2008-07-02",113.3505,114.6305,106.237,107.0521,1207600.0],["2008-07-03",107.88,108.2494,105.078,107.9883,587300.0],["2008-07-07",108.2557,109.4212,103.3266,104.5748,1093300.0],["2008-07-08",103.4286,110.8413,102.7535,110.8413,794100.0],["2008-07-09",110.8477,111.7711,105.7212,106.1478,847200.0],["2008-07-10",107.1477,113.3632,105.8421,110.1408,926400.0],["2008-07-11",107.8991,112.6627,106.7974,111.2616,1165200.0],["2008-07-14",112.3251,113.9936,105.9122,106.116,669700.0],["2008-07-15",105.2372,107.7654,99.4738,104.5557,1475400.0],["2008-07-16",104.6958,114.5286,103.3266,113.9618,2457100.0],["2008-07-17",122.2662,137.321,118.0694,132.6275,2561100.0],["2008-07-18",132.3982,141.9381,130.2266,138.8303,1673700.0],["2008-07-21",138.2317,142.0081,133.933,135.7735,746600.0],["2008-07-22",135.0093,140.6898,129.9464,140.6898,865100.0],["2008-07-23",138.2825,143.0525,137.0216,141.7406,958800.0],["2008-07-24",142.594,142.594,134.296,135.0092,698500.0],["2008-07-25",135.1685,140.1549,133.3789,139.0213,502600.0],["2008-07-28",138.4673,140.7982,133.1434,133.3854,566700.0],["2008-07-29",134.85,140.8681,133.7419,140.8681,595300.0],["2008-07-30",141.3457,144.2434,135.8499,141.0592,501400.0],["2008-07-31",138.8239,140.8872,137.5884,138.0087,417200.0],["2008-08-01",138.5118,140.7025,134.8436,139.6708,567700.0],["2008-08-04",138.7538,140.486,136.6013,138.4481,372800.0],["2008-08-05",138.257,145.3578,138.257,145.3578,686700.0],["2008-08-06",145.1986,145.2686,141.1738,142.3965,371500.0],["2008-08-07",141.5304,142.0908,136.7605,138.3144,461300.0],["2008-08-08",137.7604,143.8995,137.0853,141.747,311300.0],["2008-08-11",141.3776,147.3384,139.397,146.9499,693100.0],["2008-08-12",146.1539,148.956,141.5559,143.0143,702800.0],["2008-08-13",143.0334,143.511,139.4352,140.1994,519400.0],["2008-08-14",138.8366,141.9507,136.232,138.5118,1519000.0],["2008-08-15",139.3588,141.524,136.4421,138.0023,311900.0],["2008-08-18",138.0024,138.4418,133.8821,133.9267,235800.0],["2008-08-19",132.1435,133.7356,130.1693,132.5893,438400.0],["2008-08-20",132.0798,135.2767,130.6787,134.1176,390600.0],["2008-08-21",130.787,135.1748,130.787,134.659,250100.0],["2008-08-22",135.264,136.2638,133.0223,135.8371,290300.0],["2008-08-25",135.3277,135.3277,131.5831,131.5831,370700.0],["2008-08-26",131.9078,132.8822,129.6789,132.2708,327700.0],["2008-08-27",132.1434,136.2446,131.0226,135.6142,300800.0],["2008-08-28",135.5694,139.8199,135.0517,139.8199,319200.0],["2008-08-29",138.8613,140.2099,138.1646,138.8613,252800.0],["2008-09-02",141.2517,145.1571,139.2,140.4272,509000.0],["2008-09-03",140.4273,142.658,137.2058,141.6098,275400.0],["2008-09-04",140.1716,140.8938,134.5596,134.8089,318200.0],["2008-09-05",134.2208,136.0425,129.6826,135.2179,440100.0],["2008-09-08",142.5365,144.2431,135.1221,142.9967,622300.0],["2008-09-09",141.5778,142.9009,134.7386,134.7386,754800.0],["2008-09-10",135.7293,141.2582,132.3545,138.318,524200.0],["2008-09-11",134.2273,141.4947,133.0192,141.1304,606800.0],["2008-09-12",139.6602,139.852,128.3148,129.753,1393300.0],["2008-09-15",128.4747,139.9159,128.1231,128.4747,1443300.0],["2008-09-16",122.575,135.5567,122.575,135.5567,927700.0],["2008-09-17",123.8342,133.3644,115.4546,120.1653,1537500.0],["2008-09-18",124.3008,137.4231,108.168,132.8402,2173700.0],["2008-09-19",144.0258,159.3916,126.3845,134.2272,1975800.0],["2008-09-22",134.2272,134.2272,120.6447,120.6447,887100.0],["2008-09-23",123.4315,127.4967,118.2478,118.2798,494500.0],["2008-09-24",121.2072,126.947,118.9317,125.8604,395400.0],["2008-09-25",130.6478,134.6043,122.1468,122.313,808900.0],["2008-09-26",121.1241,129.4846,116.6307,128.481,442200.0],["2008-09-29",126.5571,127.4903,117.3529,122.0829,545300.0],["2008-09-30",125.2788,130.9994,121.4757,124.32,410900.0],["2008-10-01",122.0829,122.102,112.9362,115.2628,683200.0],["2008-10-02",115.0519,115.0519,106.6659,109.9704,762900.0],["2008-10-03",111.888,124.6396,111.888,116.6499,725400.0],["2008-10-06",111.2296,114.8793,107.6374,109.9385,385200.0],["2008-10-07",113.7736,119.0212,109.4591,109.4591,348800.0],["2008-10-08",106.7426,115.397,104.9912,106.7426,491500.0],["2008-10-09",111.2488,111.2488,95.8766,98.1457,1134000.0],["2008-10-10",94.5983,104.2435,84.512,101.6292,1483900.0],["2008-10-13",108.9158,115.052,103.9303,114.9497,275800.0],["2008-10-14",118.887,120.1462,104.4224,108.1616,785400.0],["2008-10-15",103.5531,107.2475,91.3704,91.3704,939400.0],["2008-10-16",93.1537,94.8667,84.3906,93.5564,918400.0],["2008-10-17",90.9102,97.0271,90.124,95.0584,1010100.0],["2008-10-20",97.2252,97.7302,87.6568,91.543,745800.0],["2008-10-21",87.8869,87.8869,80.7025,83.2209,1451100.0],["2008-10-22",79.3666,83.2081,71.9266,76.6182,1088300.0],["2008-10-23",77.0145,80.6194,68.1683,72.1503,839800.0],["2008-10-24",63.5278,77.4683,63.5278,74.4641,1024600.0],["2008-10-27",71.7476,74.3747,68.4239,68.4239,432800.0],["2008-10-28",73.026,81.8083,69.2996,81.8083,845500.0],["2008-10-29",82.1215,88.7626,77.3405,83.9304,803100.0],["2008-10-30",87.9444,87.9444,81.0349,82.946,572500.0],["2008-10-31",83.0611,85.1832,81.3992,83.9496,494500.0],["2008-11-03",82.3899,88.4621,81.1755,88.0083,541600.0],["2008-11-04",89.4465,94.5407,88.3599,92.0735,724700.0],["2008-11-05",90.124,91.2809,86.9281,87.2924,670300.0],["2008-11-06",86.3464,88.705,78.638,79.0343,749400.0],["2008-11-07",79.8269,82.5817,76.9698,80.2743,441400.0],["2008-11-10",82.2621,82.8566,73.4415,73.8569,526100.0],["2008-11-11",70.3415,75.2056,68.0532,73.5054,1508700.0],["2008-11-12",70.252,73.026,67.3757,68.0468,735900.0],["2008-11-13",68.7052,76.0621,67.3821,75.864,1168800.0],["2008-11-14",74.2724,76.2858,70.3159,70.3862,599000.0],["2008-11-17",69.6256,72.6553,66.941,68.0085,876400.0],["2008-11-18",67.1136,69.2868,65.8481,67.9062,702200.0],["2008-11-19",67.1775,67.8295,63.0484,63.2018,1142100.0],["2008-11-20",61.3482,69.6831,61.3482,63.7388,1098900.0],["2008-11-21",65.1258,69.8365,60.5812,69.6064,1007200.0],["2008-11-24",71.5751,75.0714,68.2769,74.2276,911700.0],["2008-11-25",76.6182,77.2701,71.8499,75.0586,647600.0],["2008-11-26",73.3456,80.2871,73.0708,79.7246,284400.0],["2008-11-28",78.9384,80.3765,78.459,80.351,101000.0],["2008-12-01",77.566,78.1385,68.6968,68.8576,580900.0],["2008-12-02",69.8159,73.0381,67.404,72.9095,602400.0],["2008-12-03",70.1053,78.37,69.7194,78.3378,503900.0],["2008-12-04",76.6335,79.0453,73.3597,74.4403,470600.0],["2008-12-05",73.5205,82.6664,72.678,82.5249,601300.0],["2008-12-08",83.5926,89.2524,83.1616,88.8408,601900.0],["2008-12-09",85.9272,88.3005,84.2035,85.6185,693000.0],["2008-12-10",85.2327,87.0592,83.3417,85.3613,423000.0],["2008-12-11",84.1521,86.5383,75.9453,76.3183,615400.0],["2008-12-12",73.3726,77.9391,73.3726,77.2831,473100.0],["2008-12-15",76.4083,76.865,73.2118,74.4788,252500.0],["2008-12-16",75.6816,83.1102,75.6816,83.1102,1020500.0],["2008-12-17",81.1807,84.6602,79.1097,83.8305,552600.0],["2008-12-18",85.8179,87.2329,80.6726,81.8174,684900.0],["2008-12-19",82.6471,87.9468,81.5859,87.7345,635200.0],["2008-12-22",87.4708,87.6767,83.9591,85.7279,283900.0],["2008-12-23",86.3903,86.3903,82.1004,82.9237,574900.0],["2008-12-24",82.2933,83.4446,81.4186,82.4863,298200.0],["2008-12-26",82.8079,82.8079,79.8364,81.2964,212600.0],["2008-12-29",80.9234,80.9234,77.7461,79.8814,591700.0],["2008-12-30",80.8784,83.4124,79.2447,83.406,480700.0],["2008-12-31",83.644,86.8727,83.0008,86.281,541800.0],["2009-01-02",85.5413,90.0435,83.1037,89.4775,687800.0],["2009-01-05",88.7572,92.1788,88.4099,89.2589,692900.0],["2009-01-06",90.0435,91.3298,88.7443,89.9406,776400.0],["2009-01-07",89.3939,89.4003,83.599,84.1199,963700.0],["2009-01-08",83.6761,86.2874,81.4122,85.6249,704600.0],["2009-01-09",86.1845,86.1845,81.3415,81.8753,494700.0],["2009-01-12",81.6952,82.0939,78.2092,79.4505,492500.0],["2009-01-13",79.2061,82.8979,78.7302,81.6759,515600.0],["2009-01-14",79.7335,79.8364,76.0739,76.9229,483500.0],["2009-01-15",76.5048,77.6947,72.3499,75.0384,606100.0],["2009-01-16",76.537,77.3538,72.8838,75.3536,699400.0],["2009-01-20",73.2697,73.527,66.0855,66.5293,1897000.0],["2009-01-21",63.1912,70.3304,61.8663,69.7837,3231600.0],["2009-01-22",67.2689,70.2533,64.2654,68.9926,1462800.0],["2009-01-23",66.3749,72.5107,66.2977,71.9383,678500.0],["2009-01-26",73.4498,74.2473,67.9636,68.8511,674400.0],["2009-01-27",69.5522,70.3111,66.3428,69.713,594400.0],["2009-01-28",71.218,77.238,71.218,76.8586,878900.0],["2009-01-29",74.6075,75.8424,69.3592,69.6744,787300.0],["2009-01-30",70.1053,71.308,68.7547,69.9767,749300.0],["2009-02-02",68.5874,71.9576,67.8735,71.0443,465800.0],["2009-02-03",71.501,72.2664,68.7675,70.2726,594300.0],["2009-02-04",69.0891,74.4403,68.3366,73.1989,838400.0],["2009-02-05",71.3917,76.0675,71.3724,74.7876,759000.0],["2009-02-06",74.3502,79.2833,74.3181,78.7816,691400.0],["2009-02-09",78.1256,78.2285,75.7588,76.4212,551400.0],["2009-02-10",75.2699,77.9455,72.633,73.289,851500.0],["2009-02-11",71.7132,74.6011,71.2116,73.3597,791500.0],["2009-02-12",72.4979,73.6813,70.1632,73.3083,547700.0],["2009-02-13",72.6651,73.6556,71.1537,71.784,398900.0],["2009-02-17",70.6198,70.6198,67.5391,67.7899,477800.0],["2009-02-18",70.2983,70.2983,66.1884,68.5295,463900.0],["2009-02-19",66.8252,69.8995,65.7832,66.2077,637700.0],["2009-02-20",64.484,67.6291,63.4357,66.2913,1572300.0],["2009-02-23",67.0181,67.2818,62.3873,62.9469,897500.0],["2009-02-24",64.2525,69.2306,63.2234,68.8511,943900.0],["2009-02-25",68.208,69.8095,65.3523,67.8993,805100.0],["2009-02-26",68.9862,70.2404,64.3168,64.7927,760400.0],["2009-02-27",63.918,65.8475,62.13,62.2651,1370700.0],["2009-03-02",61.6155,62.9662,58.8949,59.3773,1166900.0],["2009-03-03",60.6958,61.2425,57.7629,58.2517,1399600.0],["2009-03-04",59.776,63.7765,58.9142,61.9628,1517000.0],["2009-03-05",59.9657,62.3973,58.5457,59.2784,754100.0],["2009-03-06",61.6127,61.6127,57.6508,59.9138,786000.0],["2009-03-09",58.6818,60.7114,58.0334,58.9412,539000.0],["2009-03-10",60.1862,65.179,59.8166,65.166,807500.0],["2009-03-11",65.4772,69.0565,64.2063,68.2848,886800.0],["2009-03-12",68.0838,72.4282,66.6573,72.104,758400.0],["2009-03-13",70.8461,72.1365,68.4405,70.0291,710400.0],["2009-03-16",70.6127,71.5853,67.0788,67.3706,735900.0],["2009-03-17",67.6429,71.1249,66.6119,71.1249,534900.0],["2009-03-18",69.7049,79.4052,69.1473,79.1005,1301300.0],["2009-03-19",78.1862,79.1005,73.5046,73.7834,1146800.0],["2009-03-20",74.38,75.5666,73.1221,73.8937,779600.0],["2009-03-23",76.3901,86.9334,75.1646,86.8621,1516500.0],["2009-03-24",83.5811,90.1301,83.0883,83.2828,1223800.0],["2009-03-25",84.3267,87.1668,81.2986,85.9478,879700.0],["2009-03-26",85.9478,88.723,82.7835,88.6323,1220600.0],["2009-03-27",86.7259,86.7259,82.4658,82.6668,1154800.0],["2009-03-30",80.1055,83.9377,80.0018,80.9809,1179300.0],["2009-03-31",82.0248,84.8779,80.0342,84.3202,970500.0],["2009-04-01",83.5551,85.857,83.1272,84.7417,1303100.0],["2009-04-02",86.2396,90.0393,84.8261,88.4507,1203800.0],["2009-04-03",87.4587,89.5855,87.0372,89.4817,711700.0],["2009-04-06",87.8282,89.8123,86.4406,88.4247,830800.0],["2009-04-07",86.1099,87.1927,83.0169,83.3735,817500.0],["2009-04-08",83.393,85.5004,81.4996,83.6589,1228800.0],["2009-04-09",87.8606,90.0199,85.5912,89.5076,844700.0],["2009-04-13",88.0292,91.4009,87.1797,90.37,959800.0],["2009-04-14",89.7215,90.37,85.5457,85.7143,755100.0],["2009-04-15",85.3578,90.396,84.2879,90.1301,673100.0],["2009-04-16",88.9629,92.3995,85.9088,88.5738,702000.0],["2009-04-17",85.0595,89.352,84.0934,88.133,855300.0],["2009-04-20",87.504,87.504,80.0083,80.138,1123500.0],["2009-04-21",77.8101,90.0587,77.2395,89.9939,1560400.0],["2009-04-22",88.509,92.3995,86.8037,88.3015,1693700.0],["2009-04-23",90.4089,95.9982,88.4701,95.7842,1468800.0],["2009-04-24",94.2734,99.0263,92.7626,98.0148,1273100.0],["2009-04-27",97.2562,99.3765,95.9788,96.9125,687600.0],["2009-04-28",96.4781,96.919,95.0192,95.2137,516000.0],["2009-04-29",97.6517,98.5141,95.7,97.9305,639500.0],["2009-04-30",97.9111,99.1885,94.9673,95.0062,675000.0],["2009-05-01",95.8037,96.8931,93.6964,96.2382,1159700.0],["2009-05-04",97.3794,102.6121,97.3599,102.4435,802000.0],["2009-05-05",101.3153,104.1359,100.8549,102.249,1020400.0],["2009-05-06",102.45,103.9933,99.5386,100.9198,1084500.0],["2009-05-07",102.8391,102.8456,93.1517,93.6834,1634100.0],["2009-05-08",96.0501,96.9255,92.7302,96.1928,1207400.0],["2009-05-11",94.2151,95.5314,91.9067,92.1077,620700.0],["2009-05-12",92.1077,94.9867,90.2273,92.7432,803400.0],["2009-05-13",91.1676,92.5098,89.3131,89.5206,861200.0],["2009-05-14",89.8253,92.205,88.9824,90.798,617100.0],["2009-05-15",90.7914,93.5342,88.7165,91.3037,942700.0],["2009-05-18",92.8859,94.04,90.9406,93.5732,991800.0],["2009-05-19",94.3578,94.3578,89.8966,90.571,842100.0],["2009-05-20",91.9392,92.7757,88.4961,88.937,523000.0],["2009-05-21",87.7828,92.004,87.2122,91.9132,1386600.0],["2009-05-22",92.821,96.7763,91.7381,95.7842,884500.0],["2009-05-26",94.468,100.4594,94.2346,100.4594,1014400.0],["2009-05-27",100.4788,101.8016,96.29,96.6856,588800.0],["2009-05-28",96.8931,99.7915,96.5105,99.4219,476800.0],["2009-05-29",99.8369,103.4226,98.1316,103.4226,1062800.0],["2009-06-01",105.6402,107.4753,102.437,106.9825,802500.0],["2009-06-02",107.5336,109.1352,105.744,108.5776,745400.0],["2009-06-03",107.7865,108.7591,105.2836,106.6842,807000.0],["2009-06-04",107.6614,108.6061,105.7785,107.5962,763400.0],["2009-06-05",109.3358,110.5932,106.3258,106.6777,1061700.0],["2009-06-08",110.1046,111.1209,107.3031,110.3391,899500.0],["2009-06-09",112.6781,119.7469,110.3717,118.6654,1840100.0],["2009-06-10",117.2711,118.9064,115.0365,116.3069,975700.0],["2009-06-11",117.4015,119.7208,116.3265,118.9651,742700.0],["2009-06-12",117.0106,117.2712,110.8929,115.03,1602800.0],["2009-06-15",112.6129,113.766,108.2478,110.5215,1236600.0],["2009-06-16",110.9125,112.3849,109.6616,110.3978,1168100.0],["2009-06-17",110.8212,112.4109,107.9807,108.9644,708300.0],["2009-06-18",109.616,112.5868,109.1599,110.9906,478100.0],["2009-06-19",112.4044,114.3329,111.6877,113.9876,531000.0],["2009-06-22",112.9908,113.6879,108.971,108.9905,560500.0],["2009-06-23",109.5182,111.3359,109.1013,109.3293,502100.0],["2009-06-24",109.2251,113.9289,109.2251,113.0168,558200.0],["2009-06-25",113.1862,115.916,112.3197,114.2091,685500.0],["2009-06-26",115.1212,115.9551,114.3068,115.89,886200.0],["2009-06-29",114.9909,115.9356,114.0788,114.6326,391400.0],["2009-06-30",115.903,115.903,113.1341,114.2872,276500.0],["2009-07-01",114.7303,114.8085,112.3979,112.6129,423000.0],["2009-07-02",112.0917,112.0917,109.225,109.225,317600.0],["2009-07-06",109.2902,109.6355,107.3357,108.2999,597700.0],["2009-07-07",109.4009,109.4009,105.5896,105.6548,585200.0],["2009-07-08",107.6615,107.6615,103.8827,105.1467,709500.0],["2009-07-09",104.6059,109.0491,104.5994,108.339,454800.0],["2009-07-10",108.4759,109.0427,106.8471,108.2543,331100.0],["2009-07-13",109.8635,112.1373,107.8634,112.1243,524200.0],["2009-07-14",112.3979,112.8344,110.4304,112.5217,600100.0],["2009-07-15",113.6553,117.4796,112.8344,117.3168,463200.0],["2009-07-16",117.2646,117.3688,114.3198,116.6978,359800.0],["2009-07-17",115.7662,117.3298,115.7662,117.1344,308000.0],["2009-07-20",118.2419,120.7241,117.3168,120.4114,545000.0],["2009-07-21",118.2614,120.4831,116.2287,119.9684,859300.0],["2009-07-22",118.0204,121.0695,116.9324,120.861,767200.0],["2009-07-23",121.1802,130.0602,120.9717,128.9331,1371100.0],["2009-07-24",127.9233,128.8875,123.5582,125.2065,685500.0],["2009-07-27",124.6397,126.0665,123.3758,123.7862,568700.0],["2009-07-28",123.454,125.617,122.2422,123.8905,526500.0],["2009-07-29",123.1347,124.112,122.7373,123.2911,327800.0],["2009-07-30",123.6559,127.2848,123.6559,124.6723,466600.0],["2009-07-31",125.5714,125.5714,123.2976,124.138,276600.0],["2009-08-03",125.1544,127.4477,125.1544,127.4477,411500.0],["2009-08-04",126.6333,129.6433,125.656,129.3892,517500.0],["2009-08-05",128.8485,131.1288,128.0797,130.7118,461800.0],["2009-08-06",130.5424,132.6402,127.8256,128.9266,547300.0],["2009-08-07",129.1807,132.549,129.0309,131.904,315400.0],["2009-08-10",132.5816,132.5816,128.3468,129.5,210300.0],["2009-08-11",129.5,130.5424,127.4347,129.4935,467500.0],["2009-08-12",129.324,132.8943,129.0243,131.0049,432700.0],["2009-08-13",131.3502,132.7705,128.6334,129.3827,326200.0],["2009-08-14",130.2036,130.9202,128.0862,128.8484,310500.0],["2009-08-17",125.5649,128.21,122.809,123.1087,686800.0],["2009-08-18",124.7113,128.5487,123.3627,127.8059,384000.0],["2009-08-19",125.9557,128.881,125.7733,128.1122,279900.0],["2009-08-20",127.4216,134.8618,127.4216,134.3602,612100.0],["2009-08-21",135.8912,136.8294,134.3862,135.1876,383000.0],["2009-08-24",136.4906,137.1617,132.9725,133.4285,446500.0],["2009-08-25",132.6467,133.1809,130.7443,131.8388,536600.0],["2009-08-26",131.5978,133.2461,129.5325,129.7801,431300.0],["2009-08-27",129.8452,130.7313,127.9298,130.4642,419900.0],["2009-08-28",130.9267,132.764,130.399,131.3111,434900.0],["2009-08-31",129.0416,130.8141,128.7277,130.5263,290600.0],["2009-09-01",130.6767,132.6781,126.5236,126.9618,524900.0],["2009-09-02",125.536,127.7467,125.3659,125.8238,238400.0],["2009-09-03",126.2947,128.937,126.2947,128.937,267800.0],["2009-09-04",128.9369,129.4667,126.9879,127.8316,268100.0],["2009-09-08",130.0488,130.6309,128.9108,130.3889,243300.0],["2009-09-09",130.389,132.5931,129.8003,132.1222,224500.0],["2009-09-10",132.0109,132.5079,130.3169,131.9062,236200.0],["2009-09-11",132.2594,132.7696,130.8467,131.9651,282800.0],["2009-09-14",130.4216,131.6512,129.2443,131.612,216100.0],["2009-09-15",131.612,132.3183,130.5263,131.2457,290600.0],["2009-09-16",132.7369,135.3858,131.9717,135.3596,386200.0],["2009-09-17",133.4302,135.8109,132.3052,132.3968,323800.0],["2009-09-18",132.3249,135.5689,132.3249,135.51,413700.0],["2009-09-21",134.6141,135.3858,133.2079,133.633,278200.0],["2009-09-22",134.4375,136.5238,134.4375,136.1707,204200.0],["2009-09-23",139.7417,143.9994,137.6749,138.0215,739700.0],["2009-09-24",138.7802,139.9902,133.2994,134.8953,446300.0],["2009-09-25",134.9083,134.9083,132.7696,133.2601,262500.0],["2009-09-28",134.3327,139.9117,134.2412,139.9117,406400.0],["2009-09-29",139.9248,141.7038,139.4866,140.0425,417000.0],["2009-09-30",141.5011,142.9792,139.0746,141.8085,410100.0],["2009-10-01",140.5331,142.3775,136.5173,136.5631,393700.0],["2009-10-02",135.5428,138.6756,134.7318,135.34,364300.0],["2009-10-05",136.2687,139.48,135.3923,139.3754,349700.0],["2009-10-06",141.259,143.2735,137.5441,139.382,558700.0],["2009-10-07",139.9705,140.2191,137.7272,139.637,325100.0],["2009-10-08",140.5526,142.0896,139.4473,139.8725,318400.0],["2009-10-09",140.291,142.0504,139.6501,141.6318,321300.0],["2009-10-12",141.5795,142.9072,141.3179,142.4036,330800.0],["2009-10-13",141.8215,141.8607,139.0811,139.8267,228500.0],["2009-10-14",141.5991,148.4665,141.3702,147.8517,514400.0],["2009-10-15",147.0538,149.029,146.2428,147.9172,289000.0],["2009-10-16",146.8314,148.545,145.6999,147.5182,183300.0],["2009-10-19",150.167,152.9859,149.428,150.7099,515800.0],["2009-10-20",154.2221,156.9691,152.8159,154.7453,736600.0],["2009-10-21",153.2083,155.5105,152.4169,152.9205,480400.0],["2009-10-22",152.6589,153.8362,149.8793,152.914,285400.0],["2009-10-23",152.9009,153.7839,150.5987,151.2135,294100.0],["2009-10-26",152.4365,152.7308,148.3618,149.114,257900.0],["2009-10-27",148.0152,149.0879,144.5946,145.1309,256900.0],["2009-10-28",145.6083,148.9635,143.8882,144.9478,458800.0],["2009-10-29",146.3213,147.6555,145.2944,147.3285,342700.0],["2009-10-30",146.7726,146.7726,140.3238,141.5926,414000.0],["2009-11-02",141.9392,145.0459,141.344,144.3526,429300.0],["2009-11-03",142.9726,144.7516,141.3506,144.5619,253200.0],["2009-11-04",145.2094,146.8838,143.6855,144.1172,174100.0],["2009-11-05",144.3657,148.2507,144.3134,148.2115,148200.0],["2009-11-06",147.407,150.1801,146.8837,148.8,172200.0],["2009-11-09",149.4868,155.3993,149.2513,154.0258,434400.0],["2009-11-10",154.3856,154.8042,151.5994,151.7891,273400.0],["2009-11-11",151.7106,153.9147,151.5078,152.5608,341100.0],["2009-11-12",151.6713,153.156,150.5725,151.2462,240400.0],["2009-11-13",151.2855,152.9009,150.1409,152.4562,127000.0],["2009-11-16",153.0317,157.0933,153.0317,156.2823,236900.0],["2009-11-17",156.3084,157.296,154.7322,156.3215,224300.0],["2009-11-18",156.7728,156.7728,152.4561,154.222,160000.0],["2009-11-19",153.4699,154.1109,149.7027,151.1612,174100.0],["2009-11-20",149.7746,150.3044,147.3939,147.5901,267200.0],["2009-11-23",148.6889,150.7622,147.891,149.3756,237000.0],["2009-11-24",149.6578,150.7078,147.853,150.4125,228200.0],["2009-11-25",149.4675,151.8826,149.4675,151.1738,205800.0],["2009-11-27",145.0508,148.3125,144.9983,145.1624,166700.0],["2009-11-30",146.639,149.1,145.8383,149.0278,357000.0],["2009-12-01",149.6053,150.8654,147.5971,148.8047,257600.0],["2009-12-02",148.9753,150.4519,148.4897,149.4413,218000.0],["2009-12-03",149.2903,149.9663,147.1574,147.6628,274100.0],["2009-12-04",150.2945,150.2945,141.9532,146.6718,880400.0],["2009-12-07",146.1205,148.26,144.3814,145.3855,548300.0],["2009-12-08",144.3814,148.0697,144.0532,146.9212,313100.0],["2009-12-09",147.3281,149.2969,145.7267,148.9753,229000.0],["2009-12-10",148.7325,150.9441,148.7325,149.3231,194500.0],["2009-12-11",149.3297,149.8416,147.8137,148.3256,189400.0],["2009-12-14",148.3847,149.7563,147.1574,148.4306,156500.0],["2009-12-15",148.8178,149.2969,146.8227,148.9228,375600.0],["2009-12-16",149.9597,154.6062,149.9597,153.9302,404400.0],["2009-12-17",152.7489,155.525,152.132,154.1599,355300.0],["2009-12-18",154.429,157.2904,153.8777,156.726,878500.0],["2009-12-21",157.1131,158.0779,156.1747,158.0319,259400.0],["2009-12-22",157.9532,158.4388,156.4503,157.0804,223000.0],["2009-12-23",157.0804,157.7366,156.1025,156.6406,191200.0],["2009-12-24",156.2797,157.7891,156.2797,157.2773,77300.0],["2009-12-28",157.5069,157.5069,156.004,157.0935,214200.0],["2009-12-29",157.31,158.5964,156.6669,156.785,332200.0],["2009-12-30",157.3035,157.3625,155.5184,155.7153,166500.0],["2009-12-31",156.1879,156.2207,152.388,152.388,260300.0],["2010-01-04",154.9147,157.2445,153.2543,156.575,238700.0],["2010-01-05",156.8835,157.2904,155.3806,157.251,198800.0],["2010-01-06",156.5291,156.621,153.6087,154.009,278500.0],["2010-01-07",154.0024,155.9975,153.5693,155.7022,218300.0],["2010-01-08",155.84,157.1198,155.3741,156.7982,224400.0],["2010-01-11",157.4742,160.0008,157.4742,159.3511,207900.0],["2010-01-12",158.3208,159.6005,156.5029,156.5029,208100.0],["2010-01-13",153.7137,157.4741,153.7137,157.1263,203400.0],["2010-01-14",156.9622,157.6972,155.5381,156.1287,163900.0],["2010-01-15",156.0959,156.6538,154.9868,156.2534,197000.0],["2010-01-19",155.991,158.0714,153.7202,157.5135,187600.0],["2010-01-20",156.8507,157.1066,154.4421,156.365,203000.0],["2010-01-21",157.5201,157.5201,150.8654,151.1017,354700.0],["2010-01-22",150.6095,154.6718,146.0943,147.6628,282600.0],["2010-01-25",147.9515,149.8219,146.9146,148.6209,195600.0],["2010-01-26",147.3674,150.2157,146.6783,147.4724,203100.0],["2010-01-27",149.8679,151.6858,143.4298,148.8244,560200.0],["2010-01-28",148.9753,149.9269,141.5856,144.1451,632900.0],["2010-01-29",147.5381,147.5381,139.5643,140.3256,483100.0],["2010-02-01",141.2641,143.8761,141.1131,142.1304,426400.0],["2010-02-02",139.6889,142.0056,137.3526,141.7562,716700.0],["2010-02-03",141.6316,145.6218,141.1328,144.8014,601700.0],["2010-02-04",142.2747,142.8194,138.1467,138.6389,540500.0],["2010-02-05",138.1073,139.4593,131.6233,137.0245,884900.0],["2010-02-08",137.4248,137.7923,134.2812,134.314,356400.0],["2010-02-09",135.7644,137.4051,134.6356,137.0836,564800.0],["2010-02-10",136.5914,139.7284,136.5914,138.5602,619400.0],["2010-02-11",138.3239,138.6389,135.2657,136.0466,437100.0],["2010-02-12",134.7866,135.9548,133.1065,135.9548,396400.0],["2010-02-16",136.7029,138.0876,135.8497,138.0876,277100.0],["2010-02-17",138.0811,140.2337,137.7857,139.8465,372500.0],["2010-02-18",140.7062,141.2575,138.6455,140.2665,350900.0],["2010-02-19",140.6078,141.8809,140.1812,141.4347,294800.0],["2010-02-22",142.7538,143.922,141.7825,142.5635,374900.0],["2010-02-23",142.78,143.8629,140.949,141.0146,276000.0],["2010-02-24",142.5766,143.712,142.0844,143.3051,280500.0],["2010-02-25",142.0844,143.8038,140.8309,143.2657,359100.0],["2010-02-26",142.7406,144.2829,142.7406,143.5938,302500.0],["2010-03-01",143.0098,144.2567,141.9925,143.0688,389700.0],["2010-03-02",144.3092,144.5914,142.0253,142.0253,568200.0],["2010-03-03",143.1738,143.8694,140.8309,141.8087,500900.0],["2010-03-04",143.6747,143.6747,139.9627,142.3099,300600.0],["2010-03-05",143.0747,144.9735,142.0593,144.9406,557200.0],["2010-03-08",144.9405,144.9405,142.7054,143.8131,293900.0],["2010-03-09",143.068,144.3142,142.323,143.0549,323100.0],["2010-03-10",143.6021,144.3142,142.0131,142.2175,502000.0],["2010-03-11",141.2879,142.0593,138.2286,138.7297,730900.0],["2010-03-12",139.7648,140.9252,137.3715,138.4594,601600.0],["2010-03-15",137.8132,140.5758,137.5693,139.8901,384800.0],["2010-03-16",140.7736,140.7736,138.8484,140.0088,290400.0],["2010-03-17",145.0526,149.4372,144.7164,146.8988,895300.0],["2010-03-18",147.0372,149.668,146.5493,148.7845,406000.0],["2010-03-19",147.9208,149.0021,145.8175,147.9208,514700.0],["2010-03-22",147.0306,148.8768,146.3779,148.8108,296900.0],["2010-03-23",148.7976,150.1757,148.2174,149.668,301200.0],["2010-03-24",149.0153,149.6152,147.5252,148.3493,327500.0],["2010-03-25",148.3559,150.1295,147.9208,148.6197,486500.0],["2010-03-26",148.9625,148.9691,143.7868,144.5714,538100.0],["2010-03-29",144.3933,145.3361,142.0395,145.0856,314600.0],["2010-03-30",145.0592,145.1318,143.5494,144.479,222800.0],["2010-03-31",144.2417,146.2263,142.8835,143.5758,324800.0],["2010-04-01",139.4088,139.7648,136.4484,139.1516,1632300.0],["2010-04-05",138.9143,138.9143,135.5385,135.822,645300.0],["2010-04-06",134.2528,135.222,130.5869,130.91,1399900.0],["2010-04-07",131.0419,132.7957,130.4551,131.2199,1117600.0],["2010-04-08",130.2573,134.8924,130.1518,134.8726,1329100.0],["2010-04-09",134.4902,137.7341,134.4902,135.8946,774700.0],["2010-04-12",135.4066,136.4813,134.9319,135.6902,561300.0],["2010-04-13",135.6176,136.9561,134.8594,136.4154,335900.0],["2010-04-14",137.2725,139.4022,136.8176,139.3692,586400.0],["2010-04-15",139.7781,139.9561,136.2309,136.2836,579800.0],["2010-04-16",135.888,136.2704,131.3584,132.3606,821200.0],["2010-04-19",131.5496,134.2594,131.4836,133.5869,454800.0],["2010-04-20",135.0638,135.0638,133.0331,133.9627,319500.0],["2010-04-21",133.4485,135.3935,131.3914,132.6573,386700.0],["2010-04-22",133.1847,137.3583,132.3012,137.0022,698700.0],["2010-04-23",136.422,139.7055,136.422,139.1319,591600.0],["2010-04-26",134.7011,134.7011,126.8551,127.2177,1816800.0],["2010-04-27",126.5914,127.765,121.9827,122.3058,1042000.0],["2010-04-28",123.8156,125.9254,119.4574,121.6068,1106400.0],["2010-04-29",123.1958,126.0441,122.3189,125.5298,699500.0],["2010-04-30",124.8969,125.22,120.3146,121.3168,846600.0],["2010-05-03",122.3783,123.5651,121.4882,122.4772,421000.0],["2010-05-04",121.3431,121.6464,116.6751,117.1498,668200.0],["2010-05-05",114.9872,117.6509,114.3872,115.2509,766600.0],["2010-05-06",114.5916,118.2971,110.2664,113.1543,1279100.0],["2010-05-07",113.1411,116.0355,111.7763,113.4839,1232400.0],["2010-05-10",116.385,119.4113,115.1257,116.418,597500.0],["2010-05-11",115.1323,115.1323,111.9279,112.7389,940400.0],["2010-05-12",113.0949,114.8421,112.752,114.7037,463900.0],["2010-05-13",114.8817,115.5542,113.4378,113.6487,314000.0],["2010-05-14",113.141,113.8861,111.196,111.9015,517100.0],["2010-05-17",111.7829,113.8664,110.2005,112.7455,552400.0],["2010-05-18",113.5762,115.9168,110.451,111.0905,582900.0],["2010-05-19",110.7148,111.8554,108.1302,110.7345,535600.0],["2010-05-20",109.2972,109.2972,105.5588,105.5588,657800.0],["2010-05-21",104.9522,110.1411,104.1742,109.7587,1070800.0],["2010-05-24",110.4444,111.8751,106.7785,106.7851,586400.0],["2010-05-25",104.1873,107.1873,102.5258,107.1016,701800.0],["2010-05-26",108.6247,109.3038,107.0357,108.1565,1075000.0],["2010-05-27",111.1895,113.7213,109.6796,113.6619,725200.0],["2010-05-28",113.7279,114.7762,109.9302,110.6884,575900.0],["2010-06-01",108.8488,110.6884,107.4049,107.6027,338500.0],["2010-06-02",109.0532,109.251,107.1807,108.6378,495900.0],["2010-06-03",111.3643,111.3643,107.6097,108.6843,353600.0],["2010-06-04",106.7937,107.7158,105.5134,105.7987,580600.0],["2010-06-07",106.5483,107.5831,104.3592,104.4786,546200.0],["2010-06-08",104.0938,105.0623,100.7041,103.8086,992100.0],["2010-06-09",105.3741,105.3741,102.4156,102.7605,507800.0],["2010-06-10",103.603,105.1552,102.1303,104.1337,580800.0],["2010-06-11",102.2298,105.6461,102.2298,105.5665,328900.0],["2010-06-14",105.4471,106.933,104.7771,105.3211,421400.0],["2010-06-15",106.1303,108.3194,105.3675,108.3128,342900.0],["2010-06-16",107.006,108.4057,106.3426,107.1453,331800.0],["2010-06-17",107.6362,107.7224,104.6046,105.7191,341500.0],["2010-06-18",105.3741,106.4355,105.0756,105.3211,329100.0],["2010-06-21",106.6544,107.3642,104.1602,104.7572,406600.0],["2010-06-22",104.0806,105.3476,103.3708,103.3775,246100.0],["2010-06-23",103.1254,103.8816,102.1237,102.8534,296600.0],["2010-06-24",102.5416,102.6809,99.8683,99.9944,301200.0],["2010-06-25",99.9412,103.2646,99.6892,101.0557,676800.0],["2010-06-28",101.3608,102.0507,100.5183,100.923,243400.0],["2010-06-29",99.1518,99.457,96.3193,96.5846,470000.0],["2010-06-30",96.0938,97.5465,94.8666,95.1253,311400.0],["2010-07-01",96.4188,96.4188,91.8218,93.0821,639800.0],["2010-07-02",93.1617,95.5366,92.3922,94.7206,533600.0],["2010-07-06",95.6427,97.918,95.0921,96.326,473100.0],["2010-07-07",96.3193,98.5814,95.9346,98.4952,332600.0],["2010-07-08",99.4437,100.996,98.7605,100.996,462800.0],["2010-07-09",100.7904,102.9927,99.8683,102.8003,373300.0],["2010-07-12",102.1038,103.278,101.4537,102.2564,194300.0],["2010-07-13",102.9794,105.1088,102.8866,104.0806,366900.0],["2010-07-14",103.9346,103.9877,101.5665,102.986,267000.0],["2010-07-15",102.6676,103.0723,100.1801,102.1502,278700.0],["2010-07-16",101.4603,101.4736,98.8135,98.9329,360400.0],["2010-07-19",99.5035,99.6428,97.4072,98.263,201900.0],["2010-07-20",97.0888,99.1519,96.3193,99.0789,443100.0],["2010-07-21",99.6693,100.1601,93.5398,95.0788,1127600.0],["2010-07-22",95.9545,100.9628,95.5233,100.3061,587200.0],["2010-07-23",99.6891,103.2115,99.51,102.4819,466000.0],["2010-07-26",102.9861,106.064,102.8268,105.9048,439300.0],["2010-07-27",106.3294,107.8883,104.273,104.5317,388500.0],["2010-07-28",104.943,106.1304,103.1055,104.1469,308600.0],["2010-07-29",104.8103,106.1105,103.2912,104.9695,438100.0],["2010-07-30",103.8816,105.6329,103.4836,104.472,313700.0],["2010-08-02",106.137,108.4654,106.137,108.0276,369200.0],["2010-08-03",108.0276,108.0873,106.3692,106.6942,345300.0],["2010-08-04",106.5615,106.9662,104.273,106.4222,489400.0],["2010-08-05",105.8053,107.1785,105.5134,106.4819,222000.0],["2010-08-06",106.0242,106.0242,102.316,104.253,542700.0],["2010-08-09",105.0159,106.3758,104.5516,105.9048,294200.0],["2010-08-10",105.4007,106.807,104.4786,105.7456,329600.0],["2010-08-11",102.6743,103.6759,101.3144,101.4603,336700.0],["2010-08-12",100.6643,100.6643,99.0656,99.1718,423300.0],["2010-08-13",98.8401,102.0972,98.8334,100.5515,295200.0],["2010-08-16",99.7356,100.3326,98.8334,100.0474,303100.0],["2010-08-17",100.996,101.7588,100.4122,100.7638,203300.0],["2010-08-18",100.6378,101.321,99.1784,99.8218,227500.0],["2010-08-19",99.4703,100.452,97.5134,97.7323,411100.0],["2010-08-20",97.5134,97.845,95.855,96.452,536800.0],["2010-08-23",96.6576,96.85,94.6211,94.9594,433800.0],["2010-08-24",93.845,94.3293,92.923,93.792,434900.0],["2010-08-25",92.8831,93.9578,92.4453,93.6659,428400.0],["2010-08-26",94.044,94.3624,92.4984,92.4984,265500.0],["2010-08-27",93.1485,94.0175,92.3127,93.6328,302900.0],["2010-08-30",93.7588,95.059,93.4536,94.3094,337700.0],["2010-08-31",94.4162,94.9841,93.6947,94.8304,360800.0],["2010-09-01",96.6209,98.2843,95.6722,97.9169,318600.0],["2010-09-02",97.202,99.9477,97.202,99.7406,317300.0],["2010-09-03",100.3419,101.2705,100.2684,101.2438,300400.0],["2010-09-07",100.8095,101.4308,100.4354,100.7294,220600.0],["2010-09-08",100.3753,102.0989,100.3753,101.5043,367300.0],["2010-09-09",102.914,104.2167,99.233,100.7027,463300.0],["2010-09-10",100.7294,101.2571,100.0413,100.9832,292600.0],["2010-09-13",102.0187,102.8805,100.1949,100.6693,385900.0],["2010-09-14",100.8296,107.2229,100.1749,106.5883,1011900.0],["2010-09-15",105.7598,110.7703,105.7598,110.1623,735900.0],["2010-09-16",109.1402,109.8216,107.2496,108.5857,429600.0],["2010-09-17",109.0533,110.5297,107.5969,110.2625,544100.0],["2010-09-20",110.7501,115.0324,110.7501,114.6917,749500.0],["2010-09-21",115.3531,115.4867,111.3514,112.0663,764700.0],["2010-09-22",112.3735,113.1685,110.0687,110.7234,469400.0],["2010-09-23",110.7235,110.7235,107.4634,108.0045,676200.0],["2010-09-24",109.7013,111.8324,109.561,111.7189,299300.0],["2010-09-27",109.2805,111.7322,109.1669,110.8303,377200.0],["2010-09-28",111.5652,112.7611,110.0888,112.6809,394600.0],["2010-09-29",111.9728,113.7431,111.9728,112.741,561300.0],["2010-09-30",113.5627,114.9055,113.2354,113.7364,728700.0],["2010-10-01",114.7719,114.7719,113.1352,114.4646,416400.0],["2010-10-04",114.6115,114.6115,112.9414,114.1773,453400.0],["2010-10-05",111.5652,115.2195,111.0107,114.4445,846400.0],["2010-10-06",113.6095,114.4846,113.2955,114.4713,439900.0],["2010-10-07",114.6383,115.48,114.1038,114.204,306000.0],["2010-10-08",114.9055,116.8028,114.184,116.5756,406600.0],["2010-10-11",117.3907,118.7803,117.0433,118.4062,566900.0],["2010-10-12",117.7247,119.4149,116.6625,119.3214,454000.0],["2010-10-13",119.8491,120.918,118.9272,119.7422,401600.0],["2010-10-14",119.3214,120.3368,118.4328,118.7468,724500.0],["2010-10-15",117.9118,118.8136,116.9097,117.404,339600.0],["2010-10-18",116.9898,118.4662,116.9898,117.9117,447500.0],["2010-10-19",116.7427,117.5777,115.5736,116.6625,380800.0],["2010-10-20",116.5623,116.8629,112.28,113.242,1435400.0],["2010-10-21",113.556,113.6162,110.3427,111.0709,923300.0],["2010-10-22",111.7991,113.5961,111.5118,111.9393,593300.0],["2010-10-25",112.0396,113.3222,112.0396,112.4939,765300.0],["2010-10-26",112.1331,113.0617,111.5652,112.6475,329600.0],["2010-10-27",112.0462,112.6942,111.0375,112.5673,314300.0],["2010-10-28",113.0015,113.4692,112.0329,112.3201,319600.0],["2010-10-29",112.6208,114.4045,112.4003,114.2308,578400.0],["2010-11-01",114.7318,116.5556,113.6763,114.8053,302900.0],["2010-11-02",116.128,116.4754,115.3063,115.6003,211500.0],["2010-11-03",111.2178,112.8345,109.5677,110.67,1959200.0],["2010-11-04",111.8925,113.5426,111.3715,112.908,2337800.0],["2010-11-05",112.9614,116.2149,112.9214,115.6738,1184600.0],["2010-11-08",114.8988,115.0925,112.8278,112.9614,2274300.0],["2010-11-09",110.6366,111.8992,109.7882,109.9017,16343600.0],["2010-11-10",110.65,112.8679,110.3026,112.5539,5091100.0],["2010-11-11",112.2333,115.1794,110.9239,114.3711,3135500.0],["2010-11-12",113.7832,115.627,111.8993,115.6203,3350200.0],["2010-11-15",116.0546,116.0746,114.184,115.627,1715400.0],["2010-11-16",114.1439,115.1393,110.7502,111.7523,2319400.0],["2010-11-17",112.4003,113.5761,111.592,112.8546,1929800.0],["2010-11-18",114.4579,114.8521,112.8145,113.0016,2262700.0],["2010-11-19",113.3223,113.5694,111.4383,112.888,842100.0],["2010-11-22",112.6074,113.4358,111.0709,111.4784,1077000.0],["2010-11-23",110.8972,110.9439,108.5924,108.913,1200500.0],["2010-11-24",110.2692,111.1978,109.8483,110.8237,948900.0],["2010-11-26",110.3226,110.8771,109.5677,109.9619,230900.0],["2010-11-29",109.6546,109.8483,107.911,108.9598,1046000.0],["2010-11-30",108.412,109.561,108.2249,108.893,1147600.0],["2010-12-01",110.5735,112.7581,110.0693,112.6707,1506800.0],["2010-12-02",113.0067,115.5341,112.9866,115.514,1048400.0],["2010-12-03",114.6334,116.1256,112.9664,115.85,719600.0],["2010-12-06",116.0785,116.2533,114.2368,115.2652,747600.0],["2010-12-07",116.2937,117.2751,114.0015,115.2047,1323500.0],["2010-12-08",115.2854,117.1608,115.1106,116.7575,848900.0],["2010-12-09",119.7352,120.925,117.7187,120.8712,1489600.0],["2010-12-10",120.8578,123.0827,119.984,123.0424,1982000.0],["2010-12-13",123.6809,124.5413,122.0475,122.2559,925700.0],["2010-12-14",122.2963,123.8355,121.8929,122.7802,713800.0],["2010-12-15",123.0693,123.7684,121.4292,121.5972,753100.0],["2010-12-16",122.1013,123.2104,119.8025,123.0827,937900.0],["2010-12-17",122.8205,127.062,121.8324,125.8319,3979700.0],["2010-12-20",126.0537,127.0418,124.6623,126.7057,1502200.0],["2010-12-21",127.3376,129.4482,126.867,129.4012,888800.0],["2010-12-22",129.9927,130.228,127.9224,128.3593,678600.0],["2010-12-23",128.198,128.8836,126.6453,126.82,356200.0],["2010-12-27",126.7461,127.6939,125.7177,127.2166,387900.0],["2010-12-28",127.1763,127.714,125.9328,127.3175,304400.0],["2010-12-29",128.077,128.7021,127.2838,128.2652,379600.0],["2010-12-30",127.5795,128.1172,126.1814,126.383,379000.0],["2010-12-31",126.5713,128.1173,125.9395,128.1039,480700.0],["2011-01-03",128.7357,131.0749,127.3981,127.8417,1085200.0],["2011-01-04",128.5609,128.7223,126.8469,127.7409,794400.0],["2011-01-05",127.7342,129.6231,127.2099,129.0584,925300.0],["2011-01-06",129.5154,129.5893,126.6116,127.6669,727300.0],["2011-01-07",128.7357,128.7357,124.6623,126.6116,886200.0],["2011-01-10",126.4436,128.7492,125.9865,128.5005,898300.0],["2011-01-11",128.971,131.532,128.198,130.0129,734000.0],["2011-01-12",130.8732,131.2362,128.4131,130.2952,818100.0],["2011-01-13",130.2951,131.8075,129.3877,131.6193,609000.0],["2011-01-14",131.2967,133.8309,130.1809,133.804,808200.0],["2011-01-18",133.972,134.4291,130.2347,132.0967,812000.0],["2011-01-19",131.5858,132.379,128.3862,128.7626,774300.0],["2011-01-20",129.5558,129.7372,127.2099,128.2988,806800.0],["2011-01-21",129.3676,130.8397,128.5879,129.7776,627400.0],["2011-01-24",130.5574,131.0077,128.5946,130.1205,789900.0],["2011-01-25",133.9922,134.3484,131.0211,133.0982,1361900.0],["2011-01-26",133.8711,134.9937,132.3655,134.4089,1313700.0],["2011-01-27",134.9467,135.8205,133.5956,135.5987,729600.0],["2011-01-28",135.3634,135.4239,130.3691,130.591,1041700.0],["2011-01-31",130.806,133.2259,130.7657,133.1049,699800.0],["2011-02-01",133.9182,135.7801,133.4275,135.2626,639200.0],["2011-02-02",134.1467,134.429,132.4394,132.8494,778200.0],["2011-02-03",132.4193,132.9705,130.7456,132.2983,462100.0],["2011-02-04",132.4865,132.8562,130.4431,130.638,702200.0],["2011-02-07",131.2497,133.4275,131.0749,131.7471,808400.0],["2011-02-08",132.2714,134.0661,131.1152,134.0123,727600.0],["2011-02-09",133.2729,134.8727,132.594,134.1804,447000.0],["2011-02-10",133.0982,135.5046,133.0982,134.9131,486900.0],["2011-02-11",134.4425,136.8556,133.7636,136.7346,473000.0],["2011-02-14",136.7884,138.7646,136.1767,137.8034,672500.0],["2011-02-15",136.8624,138.4689,136.1431,138.2403,457800.0],["2011-02-16",138.4891,139.1411,137.1245,138.0253,458200.0],["2011-02-17",137.8102,138.1194,136.3179,137.5211,379000.0],["2011-02-18",138.0992,139.457,136.3852,138.9193,516900.0],["2011-02-22",136.7279,137.2321,133.0309,133.367,537500.0],["2011-02-23",133.7636,134.3215,130.6582,131.1623,682900.0],["2011-02-24",131.6059,135.4037,130.1204,135.2424,832500.0],["2011-02-25",136.4456,137.4942,135.4038,137.0708,863900.0],["2011-02-28",136.5263,138.2067,134.7786,137.1178,685300.0],["2011-03-01",141.003,141.003,135.0408,135.397,748100.0],["2011-03-02",134.9265,135.8004,133.5889,133.6628,710100.0],["2011-03-03",134.9454,140.2182,134.8372,140.1505,704800.0],["2011-03-04",140.2317,140.4077,136.0555,136.6511,537400.0],["2011-03-07",137.064,137.4769,133.0976,134.1806,654600.0],["2011-03-08",134.7492,135.6359,133.2398,134.58,564300.0],["2011-03-09",134.0655,134.5461,132.4275,133.2736,552300.0],["2011-03-10",131.568,132.8066,127.8656,128.8605,944700.0],["2011-03-11",129.1109,129.9029,127.4662,128.5898,593700.0],["2011-03-14",127.7098,128.0483,125.6183,127.5406,584400.0],["2011-03-15",124.0615,126.4238,122.0309,125.6927,792200.0],["2011-03-16",125.3543,126.0515,121.5098,121.679,924900.0],["2011-03-17",124.0615,124.9076,122.9921,124.515,675100.0],["2011-03-18",125.4085,126.4103,123.9262,124.9144,748500.0],["2011-03-21",125.2257,126.6607,125.219,125.8958,461800.0],["2011-03-22",125.6453,126.1259,125.0023,125.2392,509900.0],["2011-03-23",125.0701,125.3138,122.762,124.3391,525700.0],["2011-03-24",124.5083,126.2343,124.5083,125.5912,1010400.0],["2011-03-25",126.2952,127.9399,125.5912,127.412,592500.0],["2011-03-28",128.1295,129.0635,126.7013,126.8908,570300.0],["2011-03-29",126.7487,127.1616,125.3544,126.2343,975700.0],["2011-03-30",132.8946,135.4396,131.9064,134.5867,4569000.0],["2011-03-31",134.0858,136.0758,134.0858,136.0555,2705100.0],["2011-04-01",136.7594,138.4177,136.7256,137.0166,18680000.0],["2011-04-04",136.3195,137.2671,135.2501,136.042,1768900.0],["2011-04-05",135.5411,136.8609,134.6476,135.0199,1303700.0],["2011-04-06",135.8728,135.8795,134.492,134.8439,1058800.0],["2011-04-07",135.135,135.2298,133.2059,134.0114,959400.0],["2011-04-08",134.695,135.3109,132.1974,132.7321,817000.0],["2011-04-11",132.5629,133.5376,132.3395,132.6306,797900.0],["2011-04-12",133.4835,133.4835,131.2566,131.8387,904900.0],["2011-04-13",132.6848,133.2939,130.8234,131.771,1179600.0],["2011-04-14",130.7422,131.507,130.0585,130.8911,679400.0],["2011-04-15",131.974,132.0485,130.3292,130.7963,681600.0],["2011-04-18",129.3343,130.6271,127.9671,128.9756,971100.0],["2011-04-19",129.4967,129.9773,128.1633,129.9773,708700.0],["2011-04-20",131.5612,132.9893,130.4985,131.1212,984100.0],["2011-04-21",132.529,134.8371,131.3919,134.6138,959000.0],["2011-04-25",134.5393,135.3651,132.5967,133.4293,803400.0],["2011-04-26",133.6188,135.0334,133.1653,134.6476,565700.0],["2011-04-27",134.7898,135.6494,133.1924,135.3042,746400.0],["2011-04-28",134.6273,134.9251,133.0232,134.0182,534200.0],["2011-04-29",133.9166,134.2008,131.9063,132.6238,454000.0],["2011-05-02",133.2465,133.6797,132.2041,132.3463,462900.0],["2011-05-03",133.7542,133.7542,129.9638,131.3581,570700.0],["2011-05-04",133.3819,133.9167,130.3767,131.3175,574300.0],["2011-05-05",130.7827,131.2295,129.1041,129.5982,516700.0],["2011-05-06",131.3716,133.7203,131.2363,132.4885,746600.0],["2011-05-09",133.5579,133.5579,131.4664,133.1179,431600.0],["2011-05-10",133.3481,134.1265,132.4411,134.0182,423100.0],["2011-05-11",133.4428,133.4428,131.4258,131.6627,503200.0],["2011-05-12",131.419,132.6644,130.0111,132.5832,485000.0],["2011-05-13",132.8133,133.1179,131.2362,131.4731,299600.0],["2011-05-16",130.1329,132.5967,129.7742,129.9231,457900.0],["2011-05-17",129.3343,129.9231,126.8908,128.9688,608300.0],["2011-05-18",128.9282,131.1415,128.2649,130.8031,361900.0],["2011-05-19",134.0385,135.2772,132.6848,134.0859,916100.0],["2011-05-20",134.0181,135.3651,133.5646,133.6865,566300.0],["2011-05-23",132.3734,132.7998,130.979,131.8116,542500.0],["2011-05-24",130.3225,131.4664,129.6321,130.6677,1056300.0],["2011-05-25",130.6339,132.5697,130.6339,132.2651,625500.0],["2011-05-26",132.2718,134.1671,131.3107,133.7068,629900.0],["2011-05-27",134.0181,136.1705,133.815,135.8253,663000.0],["2011-05-31",137.064,139.1352,136.3059,139.1352,897700.0],["2011-06-01",140.279,140.3941,134.8912,134.9319,1055300.0],["2011-06-02",134.986,136.069,133.9437,135.0876,600600.0],["2011-06-03",133.7756,133.8097,131.9081,131.9695,753800.0],["2011-06-06",131.4583,132.208,127.7983,128.0301,795600.0],["2011-06-07",128.8411,130.5655,128.4595,129.2501,678000.0],["2011-06-08",128.991,130.0815,128.7729,129.2841,600300.0],["2011-06-09",129.6249,131.6423,127.7507,131.0767,440500.0],["2011-06-10",129.5704,130.6472,126.2717,126.6465,896000.0],["2011-06-13",126.9123,128.9638,126.7692,128.7661,762100.0],["2011-06-14",130.6609,131.5401,130.2587,131.2402,516900.0],["2011-06-15",129.8567,130.436,126.4353,126.9873,826600.0],["2011-06-16",127.444,128.8139,126.2172,128.221,826800.0],["2011-06-17",130.1429,130.177,127.3826,127.6825,659200.0],["2011-06-20",127.3485,129.3523,126.8646,129.0865,407300.0],["2011-06-21",129.734,130.7563,128.5889,129.993,543000.0],["2011-06-22",129.2841,130.4564,128.8684,128.9093,590300.0],["2011-06-23",126.8918,128.1255,125.89,127.7029,690500.0],["2011-06-24",127.7779,128.0369,125.0721,125.6719,771700.0],["2011-06-27",125.7878,127.737,125.4743,127.4985,434200.0],["2011-06-28",127.7711,129.0047,126.9055,128.9911,593300.0],["2011-06-29",129.8225,131.1993,128.9706,130.7835,829200.0],["2011-06-30",131.4106,131.7309,129.3864,130.729,782100.0],["2011-07-01",130.8926,134.0209,130.2451,133.871,741100.0],["2011-07-05",133.203,133.8233,132.3443,132.5692,402300.0],["2011-07-06",132.3512,133.4348,131.6014,133.2781,570600.0],["2011-07-07",134.7842,135.6975,134.3003,135.2818,414300.0],["2011-07-08",133.0736,133.4825,132.1262,133.2099,618200.0],["2011-07-11",129.6113,131.1652,126.6465,127.0282,835600.0],["2011-07-12",126.3603,128.514,125.0653,125.1948,943500.0],["2011-07-13",126.2444,127.4508,125.7469,126.1218,765300.0],["2011-07-14",127.0078,127.3213,123.8794,124.227,672400.0],["2011-07-15",127.9892,127.996,124.2816,125.7742,745700.0],["2011-07-18",125.5697,125.5697,121.8484,122.8503,701000.0],["2011-07-19",123.6954,125.3652,122.4823,125.1948,1211500.0],["2011-07-20",129.2023,130.5109,125.5015,125.7468,915900.0],["2011-07-21",125.9173,128.5276,125.9173,127.9415,728600.0],["2011-07-22",128.2754,129.4886,127.7915,128.0778,572500.0],["2011-07-25",126.4284,127.737,125.5424,126.7692,393400.0],["2011-07-26",128.6299,128.6299,125.079,125.6924,762200.0],["2011-07-27",125.8014,125.8014,119.7151,120.5262,1612500.0],["2011-07-28",120.8669,121.4939,118.6246,119.3198,1279500.0],["2011-07-29",117.5682,122.3936,117.4865,121.6303,1276300.0],["2011-08-01",123.634,123.7022,119.3334,121.5621,978800.0],["2011-08-02",122.3527,122.3527,118.5564,118.9245,1141800.0],["2011-08-03",119.0063,120.4376,115.5508,118.2157,1490600.0],["2011-08-04",116.4641,117.6909,111.0117,111.2638,1276000.0],["2011-08-05",112.8928,114.2014,107.0041,110.1257,1897300.0],["2011-08-08",104.9799,108.8716,98.9209,98.9959,1855300.0],["2011-08-09",102.2469,106.7928,98.5801,106.6906,2030800.0],["2011-08-10",103.2965,105.7228,99.4184,100.911,1944200.0],["2011-08-11",102.2673,112.1294,101.3268,110.3983,1968300.0],["2011-08-12",113.8606,114.842,108.9875,109.7781,947800.0],["2011-08-15",110.8413,112.8928,110.4187,112.552,782900.0],["2011-08-16",109.1578,112.3271,108.3059,109.8394,874900.0],["2011-08-17",110.6368,112.2384,108.6262,109.853,867500.0],["2011-08-18",107.5221,107.5221,102.574,103.7872,1029400.0],["2011-08-19",102.4037,106.3499,102.2333,103.1397,1195500.0],["2011-08-22",105.8046,106.6429,103.2419,103.7122,1197200.0],["2011-08-23",104.4824,108.6671,102.3968,108.6467,1118000.0],["2011-08-24",107.9242,111.591,106.8405,111.591,707600.0],["2011-08-25",112.6065,114.4808,107.0109,108.1219,1036700.0],["2011-08-26",107.7198,111.1003,105.3548,109.7236,742600.0],["2011-08-29",111.6183,114.6989,111.0935,114.6239,594300.0],["2011-08-30",113.9901,115.1419,112.8927,113.8197,627400.0],["2011-08-31",114.4691,114.9982,112.0638,113.2184,1460800.0],["2011-09-01",113.1977,114.3522,111.4316,111.7958,814200.0],["2011-09-02",110.0847,110.6894,106.5524,107.2327,769100.0],["2011-09-06",103.2538,104.8825,102.3261,104.7382,1055400.0],["2011-09-07",106.3874,109.2806,105.9888,109.205,924700.0],["2011-09-08",108.4079,108.7927,106.8754,107.109,909800.0],["2011-09-09",106.1675,106.4768,103.1369,103.8173,879100.0],["2011-09-12",102.5734,104.4907,101.7762,103.9753,939700.0],["2011-09-13",105.391,105.6109,103.1301,103.9204,1192300.0],["2011-09-14",105.1436,106.0507,102.4635,104.6626,1101800.0],["2011-09-15",105.9889,109.583,105.4872,109.3906,1009800.0],["2011-09-16",109.9404,111.2529,108.3804,110.5589,1152900.0],["2011-09-19",107.5488,108.3872,106.1744,107.377,714100.0],["2011-09-20",108.2636,109.5555,106.7517,106.9166,702200.0],["2011-09-21",106.786,107.7756,101.1646,101.1715,895800.0],["2011-09-22",98.0378,99.9551,96.361,99.4741,1301400.0],["2011-09-23",98.6563,101.6251,98.1272,101.4533,770800.0],["2011-09-26",101.7144,103.5218,99.426,103.3225,872500.0],["2011-09-27",105.7621,108.4079,103.8654,104.7931,1188000.0],["2011-09-28",108.3872,108.3872,101.8862,102.0855,952700.0],["2011-09-29",104.958,104.9924,101.7556,104.2227,1147400.0],["2011-09-30",102.6422,104.1609,101.4395,101.7144,1095600.0],["2011-10-03",100.8898,102.1886,97.1925,97.4262,1041900.0],["2011-10-04",96.251,101.412,94.1482,101.1577,1300000.0],["2011-10-05",101.3776,103.8653,99.9963,103.4187,869300.0],["2011-10-06",103.4049,104.587,99.8521,104.2296,781000.0],["2011-10-07",104.6969,105.1436,101.4945,101.5564,1009800.0],["2011-10-10",105.0611,107.7,103.721,106.6898,1081400.0],["2011-10-11",105.4529,106.8204,104.4702,105.1849,776200.0],["2011-10-12",106.1676,110.0847,106.0576,107.2052,1219000.0],["2011-10-13",106.8823,106.8823,102.7521,105.5903,1038100.0],["2011-10-14",105.8652,109.6036,105.8652,107.1434,1061300.0],["2011-10-17",106.0027,106.7723,103.2538,103.5837,619700.0],["2011-10-18",103.783,108.4148,103.2744,107.4114,1155200.0],["2011-10-19",105.1436,105.8308,101.7488,102.3398,1540800.0],["2011-10-20",102.4222,105.4941,100.6973,104.5663,1160300.0],["2011-10-21",106.1813,107.0334,104.5595,106.0507,941300.0],["2011-10-24",106.9991,108.8133,105.9202,108.2223,776400.0],["2011-10-25",108.7377,108.7377,103.0338,103.3431,915900.0],["2011-10-26",105.3017,106.6899,104.0578,106.0851,963700.0],["2011-10-27",109.9335,117.1149,109.7205,116.2215,2000000.0],["2011-10-28",116.2077,117.376,113.5482,116.675,939300.0],["2011-10-31",114.4278,114.7096,108.4078,108.4353,1355800.0],["2011-11-01",104.5182,106.6074,102.972,103.082,1845900.0],["2011-11-02",104.8893,107.1983,103.5905,106.8754,772200.0],["2011-11-03",107.9818,110.1052,105.1779,109.4455,841000.0],["2011-11-04",107.9062,109.047,106.2225,108.3048,541100.0],["2011-11-07",108.5865,110.119,106.9304,109.9885,720700.0],["2011-11-08",112.2838,112.6411,109.5624,112.1257,816900.0],["2011-11-09",109.3081,109.3081,105.1367,105.3017,1086900.0],["2011-11-10",107.3908,110.4763,106.1469,109.8716,1170000.0],["2011-11-11",111.3148,114.0774,110.2977,112.9297,946200.0],["2011-11-14",111.8783,113.5207,111.1705,112.0982,762300.0],["2011-11-15",111.9333,115.6786,111.6034,113.9949,1068200.0],["2011-11-16",112.3112,113.3077,110.6001,110.8681,810000.0],["2011-11-17",110.6138,112.1257,109.0882,109.6792,1014700.0],["2011-11-18",110.5657,110.7787,108.6621,109.4455,667800.0],["2011-11-21",107.5007,108.5797,106.0301,107.6244,640400.0],["2011-11-22",107.4252,108.346,105.8721,107.0747,562800.0],["2011-11-23",105.6796,106.4493,104.0715,104.1059,894700.0],["2011-11-25",103.9272,105.6727,103.3225,103.9547,217100.0],["2011-11-28",108.4491,110.1878,108.133,109.8373,975200.0],["2011-11-29",109.6449,111.8714,109.2051,110.662,877300.0],["2011-11-30",115.1769,118.5649,114.1255,118.2281,1388200.0],["2011-12-01",117.4211,117.9338,114.6155,115.9733,752500.0],["2011-12-02",117.525,119.9981,116.4651,117.0885,618200.0],["2011-12-05",119.8041,122.2703,119.2361,122.1387,1009300.0],["2011-12-06",122.0833,122.0833,119.153,120.1644,530100.0],["2011-12-07",119.7695,121.3767,118.4463,120.7948,497900.0],["2011-12-08",119.6033,119.7696,115.7793,116.0356,715000.0],["2011-12-09",116.8045,120.2267,116.5828,119.624,729600.0],["2011-12-12",115.232,117.9892,115.232,117.4072,532000.0],["2011-12-13",118.4602,119.3885,114.56,116.2088,498100.0],["2011-12-14",115.5507,116.8531,114.4977,115.6477,691200.0],["2011-12-15",117.6843,117.7328,116.0356,116.2711,443600.0],["2011-12-16",116.8807,118.384,116.2919,117.996,940900.0],["2011-12-19",118.1623,118.384,114.3661,114.7194,667500.0],["2011-12-20",117.4488,120.4761,117.2271,119.9427,608400.0],["2011-12-21",120.0813,120.8571,117.8437,120.0882,601900.0],["2011-12-22",120.4553,122.0625,120.199,121.5707,588600.0],["2011-12-23",122.4089,123.8152,121.2312,123.5935,313100.0],["2011-12-27",123.4341,124.5356,122.6306,123.1986,310700.0],["2011-12-28",123.2263,123.2263,121.8547,122.2288,301000.0],["2011-12-29",122.8938,124.3486,122.305,124.2793,342200.0],["2011-12-30",124.2793,124.3001,123.2194,123.4757,252200.0],["2012-01-03",127.2235,128.8238,125.2977,125.5748,654300.0],["2012-01-04",124.3832,125.2977,123.0601,124.6673,481600.0],["2012-01-05",124.3486,124.6395,121.3559,124.2308,812200.0],["2012-01-06",124.4732,125.353,122.97,124.0922,413100.0],["2012-01-09",124.2101,124.598,122.8246,124.1754,632100.0],["2012-01-10",126.3714,127.1889,125.3877,126.8355,540600.0],["2012-01-11",126.1012,127.5352,124.0299,127.3759,534800.0],["2012-01-12",129.4818,129.6619,126.2605,129.5857,632600.0],["2012-01-13",128.6714,129.4888,127.7431,129.2463,911900.0],["2012-01-17",130.6664,131.8995,129.4888,129.8629,1336800.0],["2012-01-18",129.8906,130.7565,128.5813,130.0984,720800.0],["2012-01-19",129.5442,130.0984,125.4223,129.9182,919300.0],["2012-01-20",127.9855,129.2602,125.27,126.6485,1275000.0],["2012-01-23",126.0735,128.6505,125.8241,128.5466,708500.0],["2012-01-24",127.6253,131.1029,127.6253,130.9435,633900.0],["2012-01-25",130.2647,130.7981,129.0731,130.4032,638000.0],["2012-01-26",131.4839,132.7863,129.1285,130.14,719300.0],["2012-01-27",128.8515,130.9643,128.5605,129.8837,506600.0],["2012-01-30",128.6297,128.8514,126.6416,126.9256,597600.0],["2012-01-31",127.75,128.0756,124.979,126.0805,758400.0],["2012-02-01",128.4912,128.4912,125.4639,126.7732,1086800.0],["2012-02-02",126.7593,127.7569,126.3229,127.3066,1007400.0],["2012-02-03",128.3388,130.715,127.944,130.6803,1331900.0],["2012-02-06",127.4729,131.7611,127.4729,131.7472,734900.0],["2012-02-07",130.9159,131.6156,129.7659,131.2553,417600.0],["2012-02-08",131.4631,132.0727,130.9228,131.7956,565600.0],["2012-02-09",131.9411,132.2875,130.611,131.7541,605500.0],["2012-02-10",130.2508,131.9065,129.9321,131.6224,419500.0],["2012-02-13",132.5716,133.4999,132.0104,133.3197,554600.0],["2012-02-14",132.3152,133.5691,131.5393,132.6754,646100.0],["2012-02-15",133.479,133.6661,131.2276,131.5393,781500.0],["2012-02-16",133.7561,133.8462,132.0104,133.7838,855100.0],["2012-02-17",134.8991,136.3331,133.1465,135.9106,716500.0],["2012-02-21",136.0353,136.3262,134.3034,134.7606,582200.0],["2012-02-22",133.4929,134.8091,133.2851,134.054,483500.0],["2012-02-23",134.1094,137.2268,133.5622,136.5618,652500.0],["2012-02-24",137.5039,137.9265,135.2455,135.779,585700.0],["2012-02-27",135.0862,137.4415,134.3934,136.9635,477000.0],["2012-02-28",137.1229,138.4807,136.7488,137.3931,567100.0],["2012-02-29",139.9978,139.9978,136.8666,137.8572,1230900.0],["2012-03-01",137.1783,138.55,136.5826,137.5108,706600.0],["2012-03-02",137.0259,138.7231,136.8873,137.3376,831200.0],["2012-03-05",137.3307,137.3866,135.802,136.2837,456400.0],["2012-03-06",135.1737,136.0811,133.9382,134.8387,870600.0],["2012-03-07",135.5228,137.3167,134.9155,137.3167,516000.0],["2012-03-08",138.5941,138.8873,136.1301,136.5,685200.0],["2012-03-09",137.0375,137.8682,136.3116,137.4494,437600.0],["2012-03-12",137.4982,137.4982,135.774,136.0323,627300.0],["2012-03-13",137.5121,141.7073,136.2976,141.7003,773000.0],["2012-03-14",144.0876,144.0876,138.7965,140.0739,491300.0],["2012-03-15",140.4718,143.1592,139.1525,143.1522,537600.0],["2012-03-16",142.4263,143.599,141.7143,143.5152,736100.0],["2012-03-19",142.4124,144.1574,142.2658,143.1593,308900.0],["2012-03-20",142.8312,142.8312,141.6515,141.9098,320200.0],["2012-03-21",141.4769,142.5868,140.0948,140.5415,652600.0],["2012-03-22",139.2921,139.69,138.3149,138.5732,572100.0],["2012-03-23",138.9221,140.6114,138.3777,140.381,364400.0],["2012-03-26",140.6673,143.236,140.1019,143.229,385300.0],["2012-03-27",145.6722,145.6722,142.0215,142.1052,555500.0],["2012-03-28",142.3216,142.7823,139.7458,141.5118,351500.0],["2012-03-29",140.4648,141.1559,138.6988,139.32,478600.0],["2012-03-30",140.8138,143.0266,139.0339,143.0266,658400.0],["2012-04-02",144.9811,146.1468,141.9656,143.9968,479800.0],["2012-04-03",143.4036,144.681,141.2676,144.1924,605400.0],["2012-04-04",143.5082,143.8921,141.6933,142.2727,681600.0],["2012-04-05",141.6096,143.9341,141.3025,143.7805,969300.0],["2012-04-09",140.751,145.3371,140.1507,141.5188,762200.0],["2012-04-10",141.2675,142.1401,137.8193,138.629,998200.0],["2012-04-11",140.053,140.3392,137.6168,138.0775,564700.0],["2012-04-12",138.6988,140.9395,138.5522,140.7999,459200.0],["2012-04-13",140.6603,140.8068,137.8472,138.0775,387100.0],["2012-04-16",139.2572,140.4997,137.8751,138.3358,464800.0],["2012-04-17",140.1437,141.6933,139.3549,140.8697,736700.0],["2012-04-18",139.6063,139.6063,135.453,136.8211,1287900.0],["2012-04-19",136.4721,136.8072,132.4235,133.0448,1673100.0],["2012-04-20",132.94,134.8945,132.3397,132.9051,1177400.0],["2012-04-23",131.2299,131.4253,128.4377,130.49,1021400.0],["2012-04-24",130.8459,133.0238,130.469,131.6277,812800.0],["2012-04-25",132.6259,133.7148,132.4514,133.6031,461200.0],["2012-04-26",133.1355,135.2017,132.6399,134.8946,713800.0],["2012-04-27",134.8596,135.3761,133.5892,134.3709,642300.0],["2012-04-30",133.9941,134.378,133.1564,133.7288,398600.0],["2012-05-01",133.5613,134.8876,132.8493,132.975,655500.0],["2012-05-02",133.1914,133.1914,130.7552,131.7744,894900.0],["2012-05-03",131.4602,131.886,127.4186,127.8514,1197200.0],["2012-05-04",127.6629,128.8915,126.8811,127.8584,1263900.0],["2012-05-07",126.3716,129.0101,126.3716,128.3121,692900.0],["2012-05-08",127.3837,128.0818,126.0993,127.279,621500.0],["2012-05-09",125.7922,127.0068,125.3245,125.8341,522300.0],["2012-05-10",126.2041,126.9998,125.0384,125.4223,550700.0],["2012-05-11",124.9127,126.2948,123.6353,125.4851,552700.0],["2012-05-14",123.5725,124.4101,123.1327,123.1955,494900.0],["2012-05-15",123.3212,125.6038,123.1327,123.4468,576400.0],["2012-05-16",124.1309,124.8918,122.1764,122.2043,558900.0],["2012-05-17",122.1555,123.384,121.3876,121.4365,562800.0],["2012-05-18",120.9409,121.9251,119.6146,119.9986,772200.0],["2012-05-21",116.648,120.4942,115.8802,117.0808,1838700.0],["2012-05-22",116.5642,117.0249,113.5836,114.0374,3999900.0],["2012-05-23",112.1387,117.3111,111.8595,116.9202,22888000.0],["2012-05-24",118.1767,119.2935,116.4386,118.9725,3906300.0],["2012-05-25",118.9934,120.2358,118.393,119.6146,1494500.0],["2012-05-29",120.8501,121.9391,119.3773,121.8763,1629300.0],["2012-05-30",120.7524,120.7594,118.791,119.2028,1355600.0],["2012-05-31",119.0353,120.0125,116.9621,119.2237,1346400.0],["2012-06-01",117.3182,118.1977,115.4544,116.2711,1686700.0],["2012-06-04",116.6899,117.5136,114.2259,115.1752,1086400.0],["2012-06-05",114.6187,117.4646,114.6187,117.1335,1329600.0],["2012-06-06",118.7467,120.2541,117.8098,120.1485,772300.0],["2012-06-07",121.1487,122.5717,120.9656,121.2473,857400.0],["2012-06-08",120.3105,122.5224,119.7258,122.5083,597300.0],["2012-06-11",123.5439,123.5579,121.0079,121.1276,862500.0],["2012-06-12",122.6633,123.248,119.9865,121.8814,837300.0],["2012-06-13",122.0646,122.1068,119.8667,121.1066,795300.0],["2012-06-14",121.1065,121.98,120.5359,121.6489,910200.0],["2012-06-15",122.2617,125.1499,121.9941,124.4948,1763700.0],["2012-06-18",123.882,123.882,121.1065,122.1843,864300.0],["2012-06-19",123.1212,124.9316,122.3533,124.0369,646600.0],["2012-06-20",124.8541,124.8541,122.7408,123.7411,709100.0],["2012-06-21",123.7411,124.7555,120.3386,120.4232,945500.0],["2012-06-22",122.1138,123.2128,120.2189,121.1628,3065000.0],["2012-06-25",119.127,119.4158,116.7319,117.5773,1224000.0],["2012-06-26",117.7534,119.0495,117.3025,118.4789,667700.0],["2012-06-27",119.2327,119.2327,116.9151,117.2039,1230500.0],["2012-06-28",116.3515,117.0841,114.992,116.9996,1163600.0],["2012-06-29",119.6624,119.6624,117.6266,119.6272,1101200.0],["2012-07-02",119.6201,120.0146,118.6691,119.4933,853300.0],["2012-07-03",119.0707,122.4731,119.0707,122.459,517600.0],["2012-07-05",121.8392,122.9451,120.2049,120.9868,666200.0],["2012-07-06",119.8667,120.7754,119.275,120.6557,671500.0],["2012-07-09",120.8176,121.4798,119.3665,121.0642,775300.0],["2012-07-10",121.9096,123.4241,121.1347,122.2266,1109000.0],["2012-07-11",122.5506,123.5438,121.6911,123.3677,826100.0],["2012-07-12",122.2266,122.2266,120.6275,121.494,754100.0],["2012-07-13",121.7193,124.2623,121.508,123.8256,541900.0],["2012-07-16",123.6354,124.3117,122.5929,123.4804,472200.0],["2012-07-17",123.8185,124.2905,121.3882,124.0862,575900.0],["2012-07-18",121.7898,123.9805,120.9797,123.3113,896900.0],["2012-07-19",123.3255,124.6498,122.9592,124.0651,665700.0],["2012-07-20",123.4664,124.206,121.9448,122.0857,735300.0],["2012-07-23",119.9723,119.9723,116.6967,117.535,1184100.0],["2012-07-24",117.2743,118.3451,115.4217,115.8232,1179100.0],["2012-07-25",116.5911,117.1264,115.4921,115.5696,961800.0],["2012-07-26",117.3871,117.8098,115.8233,116.2318,1041400.0],["2012-07-27",117.1898,120.8388,116.7179,120.226,631200.0],["2012-07-30",120.3528,121.5433,118.8453,121.184,530600.0],["2012-07-31",120.388,120.9445,118.803,119.9371,504000.0],["2012-08-01",120.2893,121.8109,119.2538,119.4863,423200.0],["2012-08-02",118.5142,119.4722,116.9363,118.7044,569200.0],["2012-08-03",120.3668,122.3815,119.7539,122.0011,596700.0],["2012-08-06",122.4308,123.4804,121.6489,121.8039,501800.0],["2012-08-07",122.3886,123.0155,121.8743,122.5788,747200.0],["2012-08-08",121.8673,122.5083,121.5926,122.3393,451300.0],["2012-08-09",122.2195,123.6636,121.9589,123.1283,427800.0],["2012-08-10",122.2759,123.093,121.825,122.8606,382300.0],["2012-08-13",122.6492,123.5157,122.0152,123.2409,353700.0],["2012-08-14",123.6354,123.6776,121.4516,121.8672,474500.0],["2012-08-15",121.8462,124.2976,121.8321,124.0017,466800.0],["2012-08-16",124.0229,125.3825,123.4382,124.84,374200.0],["2012-08-17",126.4109,126.7983,125.0865,125.9459,389000.0],["2012-08-20",125.1922,126.2982,124.8611,125.6501,410400.0],["2012-08-21",125.953,127.7422,125.009,125.7628,460900.0],["2012-08-22",125.6008,126.0798,124.84,125.4177,326600.0],["2012-08-23",125.5656,125.8755,124.523,124.8964,300200.0],["2012-08-24",124.4173,126.0093,123.6354,125.5796,299500.0],["2012-08-27",125.7628,126.0869,124.5089,124.685,287500.0],["2012-08-28",124.5301,126.3968,124.1356,125.6149,652000.0],["2012-08-29",126.0094,126.2348,124.5089,124.7907,303600.0],["2012-08-30",124.6415,125.629,123.9736,125.0464,434700.0],["2012-08-31",125.7072,126.4461,124.2295,125.3022,395000.0],["2012-09-04",125.5367,126.4603,124.5847,125.7001,376400.0],["2012-09-05",125.8919,126.4389,124.9825,125.0393,434200.0],["2012-09-06",125.9061,128.1653,125.423,128.009,514200.0],["2012-09-07",128.1653,129.8207,127.8101,129.3162,441600.0],["2012-09-10",129.089,129.2666,126.2614,126.3395,613100.0],["2012-09-11",126.1832,127.4193,125.4301,125.5509,586500.0],["2012-09-12",125.7498,126.5171,124.5492,125.5296,497200.0],["2012-09-13",125.5935,129.2878,124.5349,129.2239,1088100.0],["2012-09-14",131.6466,131.7602,129.3447,130.0125,1090400.0],["2012-09-17",129.6572,130.6874,129.508,129.8135,572800.0],["2012-09-18",129.8349,130.5454,128.9966,129.8278,669700.0],["2012-09-19",130.0125,130.4956,129.5081,129.5365,668700.0],["2012-09-20",128.7621,130.2754,127.8314,130.0125,581300.0],["2012-09-21",130.659,130.9148,129.7497,130.0125,915700.0],["2012-09-24",128.9042,129.4797,128.279,128.62,591500.0],["2012-09-25",129.1174,129.4726,126.3821,126.3963,595800.0],["2012-09-26",126.8723,127.3909,125.4301,125.5082,440000.0],["2012-09-27",126.4673,127.8811,126.2329,127.1209,301200.0],["2012-09-28",126.8865,127.4762,125.835,126.6734,612000.0],["2012-10-01",127.5756,129.9485,127.3483,127.7817,466000.0],["2012-10-02",128.3714,128.5206,124.6771,125.8706,1123100.0],["2012-10-03",126.6307,129.302,125.4372,128.9965,1118700.0],["2012-10-04",129.4015,130.7726,128.9752,130.7371,806700.0],["2012-10-05",131.4476,136.3995,131.4476,133.1314,1531000.0],["2012-10-08",133.5221,134.9146,133.0887,134.0549,1199500.0],["2012-10-09",134.2326,135.2272,134.055,134.2681,1362700.0],["2012-10-10",133.9981,134.2681,133.0248,133.1101,564800.0],["2012-10-11",133.4227,133.9982,131.7887,131.9947,632100.0],["2012-10-12",131.9165,133.3871,130.1972,130.9432,688300.0],["2012-10-15",132.5133,133.5647,130.9716,131.6962,1377600.0],["2012-10-16",133.0248,135.6037,132.7406,134.9643,1569100.0],["2012-10-17",136.0442,136.4065,134.055,134.3676,1348700.0],["2012-10-18",134.1402,136.4634,133.8489,134.9857,1147800.0],["2012-10-19",134.5665,135.1278,133.8418,134.2326,807700.0],["2012-10-22",133.9129,134.5665,132.6198,134.467,497400.0],["2012-10-23",132.8614,134.4812,131.9378,133.4724,738100.0],["2012-10-24",133.7779,135.1846,132.3783,132.8472,748900.0],["2012-10-25",133.8844,134.332,132.2717,132.9395,648400.0],["2012-10-26",133.0674,133.8489,132.4564,132.8472,686000.0],["2012-10-31",134.3391,135.6889,133.8062,134.7582,909300.0],["2012-11-01",134.6446,135.3124,134.1615,135.0354,811100.0],["2012-11-02",135.5966,136.6268,134.5025,134.6446,686400.0],["2012-11-05",134.1473,135.1633,133.1101,134.6304,530000.0],["2012-11-06",135.7601,136.3071,134.6375,135.9945,963200.0],["2012-11-07",134.261,135.4119,133.92,134.9857,1383400.0],["2012-11-08",135.2059,136.1152,132.9253,132.9253,570100.0],["2012-11-09",132.6411,134.2894,132.4777,132.7335,446200.0],["2012-11-12",133.0319,134.6304,132.3641,133.9413,622300.0],["2012-11-13",133.0461,135.0496,133.0248,133.8063,739800.0],["2012-11-14",134.1047,134.4102,132.3215,132.5701,694900.0],["2012-11-15",132.4991,133.2451,131.5755,132.8259,1046400.0],["2012-11-16",133.6571,135.0993,131.7247,132.8472,941900.0],["2012-11-19",134.6021,135.8454,134.3818,135.8098,928000.0],["2012-11-20",135.5611,137.6853,135.1988,137.6853,730200.0],["2012-11-21",138.3461,138.5308,136.4563,137.6499,550100.0],["2012-11-23",138.3319,138.9642,137.8843,138.9215,167200.0],["2012-11-26",138.1685,138.6871,137.3159,137.8914,397500.0],["2012-11-27",139.497,139.497,136.982,138.41,704100.0],["2012-11-28",138.1898,141.2945,137.8275,140.2643,906900.0],["2012-11-29",140.8441,141.4168,139.0329,140.0423,570800.0],["2012-11-30",139.9207,141.195,139.2549,141.059,742700.0],["2012-12-03",141.8393,142.7127,139.663,139.8348,530500.0],["2012-12-04",139.6128,140.1354,136.871,136.9211,928100.0],["2012-12-05",136.8781,138.5605,136.1909,137.7658,752500.0],["2012-12-06",137.7372,138.7753,137.229,138.7037,468600.0],["2012-12-07",139.1833,139.4912,138.3887,139.4267,272500.0],["2012-12-10",139.4411,140.1856,138.8827,140.114,388900.0],["2012-12-11",140.1498,142.9274,140.1498,142.7842,704600.0],["2012-12-12",143.4214,144.4165,142.4907,143.6576,1020700.0],["2012-12-13",143.6361,144.1301,143.2781,143.6934,545800.0],["2012-12-14",142.369,144.6742,142.369,144.2733,606300.0],["2012-12-17",144.8317,147.008,143.8151,146.965,1126600.0],["2012-12-18",147.28,149.3489,145.9055,147.9529,988900.0],["2012-12-19",147.101,149.5136,147.101,147.3373,959200.0],["2012-12-20",148.3968,149.9289,147.5521,149.8286,612600.0],["2012-12-21",147.4876,150.2724,147.0223,148.0102,1182800.0],["2012-12-24",150.1937,150.1937,145.1109,148.3467,307000.0],["2012-12-26",148.5686,148.6044,146.7359,147.0008,443500.0],["2012-12-27",147.3659,148.0675,146.0701,147.5234,373000.0],["2012-12-28",146.693,147.6666,145.9556,146.4066,320500.0],["2012-12-31",146.1561,148.1033,145.9771,147.9816,427900.0],["2013-01-02",150.7807,152.3915,149.4563,152.3199,951600.0],["2013-01-03",152.7065,154.625,151.8903,152.7351,596200.0],["2013-01-04",152.506,156.6797,152.4989,156.0855,805200.0],["2013-01-07",155.8348,156.2715,154.0952,155.7991,722300.0],["2013-01-08",155.3624,155.6631,153.2362,153.3866,630400.0],["2013-01-09",154.0523,155.434,153.3651,153.7874,685100.0],["2013-01-10",154.6466,157.4958,154.5034,156.6009,829400.0],["2013-01-11",156.3718,158.3978,155.5843,158.2188,823800.0],["2013-01-14",158.3763,160.6958,157.5387,159.0636,869400.0],["2013-01-15",159.9083,159.9369,157.9181,159.8224,637900.0],["2013-01-16",159.2354,160.3593,158.4909,159.0994,758200.0],["2013-01-17",163.7598,167.8476,162.507,166.0865,1721800.0],["2013-01-18",166.6591,167.5182,165.5567,167.4681,1425400.0],["2013-01-22",167.6041,169.6731,167.554,169.6373,1137000.0],["2013-01-23",169.8807,170.8256,168.3343,168.9428,888500.0],["2013-01-24",169.895,170.6753,167.9406,169.1863,1002900.0],["2013-01-25",170.0453,170.2028,168.8427,169.2507,1080700.0],["2013-01-28",168.6565,169.1791,166.9169,168.1339,914300.0],["2013-01-29",168.3415,170.389,167.597,170.389,879200.0],["2013-01-30",170.2028,170.6681,169.0144,169.9523,743800.0],["2013-01-31",169.4726,170.7755,168.5706,169.1505,696900.0],["2013-02-01",167.9764,170.2314,167.5182,169.5871,1021800.0],["2013-02-04",166.2082,169.129,165.8431,167.8619,966900.0],["2013-02-05",168.5133,171.4485,168.2341,170.9975,828300.0],["2013-02-06",170.0597,171.0619,169.8449,170.9545,571700.0],["2013-02-07",170.7398,170.9545,167.9263,169.5371,503400.0],["2013-02-08",169.4082,170.8758,168.771,170.4963,552300.0],["2013-02-11",170.5106,171.7563,169.8878,171.4198,931900.0],["2013-02-12",171.0977,172.5438,170.9044,170.9975,1094900.0],["2013-02-13",171.9567,173.9827,171.6346,173.6176,986000.0],["2013-02-14",173.5102,175.8583,173.503,175.8011,895500.0],["2013-02-15",176.6458,176.8248,173.5102,173.9254,1001000.0],["2013-02-19",174.2619,175.6508,173.7179,174.763,1005600.0],["2013-02-20",174.3479,174.6629,171.0977,171.1836,741200.0],["2013-02-21",170.4963,170.7397,168.4489,169.1075,955000.0],["2013-02-22",170.3818,172.4435,170.3818,172.4364,836700.0],["2013-02-25",173.7464,174.4337,169.3079,169.3079,793600.0],["2013-02-26",170.4462,171.248,167.7616,169.0574,876800.0],["2013-02-27",168.9715,172.9805,168.2699,172.5796,520400.0],["2013-02-28",172.4865,173.3241,171.4986,171.6346,565500.0],["2013-03-01",170.5035,170.5035,167.375,169.5442,836200.0],["2013-03-04",169.1147,172.8016,168.9501,172.7228,688600.0],["2013-03-05",174.6331,176.3417,171.7855,176.1831,1033400.0],["2013-03-06",177.178,180.2274,177.178,179.9174,1117800.0],["2013-03-07",180.5518,181.4529,178.9874,179.1244,769500.0],["2013-03-08",180.2995,180.9627,178.3819,178.9802,582000.0],["2013-03-11",178.9802,179.1028,177.5456,178.6919,565300.0],["2013-03-12",178.8433,180.4365,178.5766,179.8237,1014500.0],["2013-03-13",180.4725,183.1111,179.867,182.8948,776800.0],["2013-03-14",183.7527,185.8289,183.1904,184.5817,967100.0],["2013-03-15",183.8824,185.1295,183.2984,185.0863,981400.0],["2013-03-18",183.1903,184.9349,182.7001,184.0122,449300.0],["2013-03-19",183.8896,184.8124,180.7248,182.5199,565300.0],["2013-03-20",184.0121,187.1265,184.0121,186.4993,755000.0],["2013-03-21",184.7547,186.8526,182.2532,182.3901,1039600.0],["2013-03-22",182.765,183.4859,181.7557,182.4839,692800.0],["2013-03-25",183.8319,185.5116,181.2655,181.5394,853300.0],["2013-03-26",182.2459,186.4849,181.6981,186.2903,635900.0],["2013-03-27",185.418,185.7064,183.7455,184.9639,349900.0],["2013-03-28",185.5333,186.4633,184.0194,185.1873,547100.0],["2013-04-01",184.9133,185.1657,182.0081,182.3613,389600.0],["2013-04-02",182.6857,185.9082,182.5415,185.591,644200.0],["2013-04-03",185.8721,185.9947,178.3098,178.9514,882500.0],["2013-04-04",178.9441,181.0564,178.4972,181.0276,806900.0],["2013-04-05",178.2305,178.7856,173.768,177.1924,1332600.0],["2013-04-08",176.9617,179.8021,175.974,179.7804,470200.0],["2013-04-09",181.6044,184.2357,180.0256,183.1399,760100.0],["2013-04-10",184.142,187.9989,183.8032,187.9916,657300.0],["2013-04-11",188.4098,191.452,188.4098,190.4211,735800.0],["2013-04-12",189.5632,191.0266,188.9504,189.693,421900.0],["2013-04-15",187.4365,189.21,182.9525,183.0102,939700.0],["2013-04-16",185.8289,185.9226,181.2944,185.4324,1039800.0],["2013-04-17",183.5075,184.1419,179.5209,180.9699,864600.0],["2013-04-18",180.9556,181.0781,175.5992,176.8392,1012500.0],["2013-04-19",177.6754,180.5591,177.4303,180.3428,737100.0],["2013-04-22",181.1213,181.3664,178.3386,180.5951,605600.0],["2013-04-23",182.0297,187.4149,181.626,187.0616,985700.0],["2013-04-24",187.3933,187.9628,185.7568,186.4778,574200.0],["2013-04-25",187.3428,190.5581,186.9031,190.0102,755900.0],["2013-04-26",189.318,190.7671,189.0225,190.1543,481200.0],["2013-04-29",190.4355,193.7373,189.8299,193.3552,608200.0],["2013-04-30",193.5354,194.5086,191.6034,192.1224,950400.0],["2013-05-01",191.3151,192.1225,187.934,188.1142,793100.0],["2013-05-02",188.6549,189.8948,188.143,189.1307,670800.0],["2013-05-03",191.5313,195.799,191.142,195.6116,835400.0],["2013-05-06",195.763,198.4016,194.8186,197.7816,659400.0],["2013-05-07",197.9186,198.8414,196.3831,198.6467,431800.0],["2013-05-08",198.5025,199.9587,193.2254,199.8722,495600.0],["2013-05-09",198.0556,201.0041,196.3975,198.827,891700.0],["2013-05-10",199.1441,200.0236,198.4015,199.4541,555900.0],["2013-05-13",198.7981,202.5757,198.553,201.415,465800.0],["2013-05-14",201.8547,205.4448,201.8547,205.0627,573200.0],["2013-05-15",204.724,208.6385,204.0175,208.552,695400.0],["2013-05-16",207.9392,209.6621,205.2862,205.7548,607700.0],["2013-05-17",206.9732,209.9361,206.6848,209.7487,567100.0],["2013-05-20",208.415,210.3831,206.9444,208.5231,552000.0],["2013-05-21",209.4963,211.45,208.2996,210.2821,737200.0],["2013-05-22",210.2605,214.932,203.9526,205.6971,1172100.0],["2013-05-23",202.4675,204.5149,200.0164,203.8733,748300.0],["2013-05-24",201.7682,204.4068,201.7105,204.2698,417500.0],["2013-05-28",205.762,210.7147,205.5602,207.8527,564200.0],["2013-05-29",206.4037,208.242,203.8516,204.4789,749600.0],["2013-05-30",203.657,206.6704,202.7919,205.4449,781900.0],["2013-05-31",204.5293,206.1729,201.2347,201.278,812600.0],["2013-06-03",201.8114,201.8186,196.8299,200.6507,774700.0],["2013-06-04",200.9391,202.9937,198.0266,199.1729,719000.0],["2013-06-05",198.899,200.2543,189.6786,192.4613,1305900.0],["2013-06-06",192.5338,195.3196,189.0007,195.1455,1409400.0],["2013-06-07",198.0473,203.6335,195.7113,203.2998,899200.0],["2013-06-10",202.4438,205.2441,200.5286,204.1051,695300.0],["2013-06-11",202.6904,202.9371,199.6289,200.3762,644000.0],["2013-06-12",201.9504,203.133,194.8118,195.1818,866600.0],["2013-06-13",194.9932,197.837,192.0405,197.6411,1162700.0],["2013-06-14",197.5903,198.5624,194.4635,195.6823,761600.0],["2013-06-17",197.7354,201.74,196.6037,200.2238,762700.0],["2013-06-18",201.2322,202.6469,199.3387,200.5865,506500.0],["2013-06-19",200.8768,201.8344,194.5942,194.761,832100.0],["2013-06-20",192.0478,192.9183,181.7678,182.827,2373400.0],["2013-06-21",187.5425,187.6441,175.5577,180.4038,2622500.0],["2013-06-24",178.7498,180.1354,174.5493,178.1984,1564400.0],["2013-06-25",181.0858,184.1763,179.6638,183.2404,1258400.0],["2013-06-26",183.0591,188.1882,183.0591,187.2016,1028400.0],["2013-06-27",186.701,192.6136,186.701,191.5689,1042100.0],["2013-06-28",191.4383,191.4383,185.8885,186.3382,1407100.0],["2013-07-01",186.8896,189.7843,185.5838,185.8014,835800.0],["2013-07-02",185.6563,188.1882,184.7857,186.3165,483300.0],["2013-07-03",184.6261,186.6066,183.5451,185.1847,248300.0],["2013-07-05",187.042,187.8545,183.8209,186.6357,596200.0],["2013-07-08",188.609,189.0225,185.6273,186.4616,844400.0],["2013-07-09",188.1882,191.3585,185.1702,191.0756,939100.0],["2013-07-10",192.2508,193.2085,190.3646,192.0404,885000.0],["2013-07-11",194.1154,197.351,193.6656,195.7985,932200.0],["2013-07-12",195.5155,195.7259,192.7805,195.6896,675100.0],["2013-07-15",196.0016,196.7271,195.1673,195.7404,463100.0],["2013-07-16",195.9217,198.3956,192.6135,194.6812,661300.0],["2013-07-17",195.0149,197.5396,194.5361,197.5396,1074800.0],["2013-07-18",198.5044,202.8645,197.5467,202.3421,1233700.0],["2013-07-19",203.1185,203.6554,199.7161,203.6554,775200.0],["2013-07-22",203.3144,207.4859,202.3568,207.4859,769400.0],["2013-07-23",207.5003,209.5317,206.6007,206.7241,706100.0],["2013-07-24",206.8837,207.8051,204.9829,205.9986,856300.0],["2013-07-25",204.7363,207.8704,204.0399,206.7459,580400.0],["2013-07-26",205.3602,207.776,204.3517,207.7615,421300.0],["2013-07-29",208.0735,208.0735,204.6057,205.3965,424000.0],["2013-07-30",206.608,206.9707,204.4896,204.9031,494500.0],["2013-07-31",205.0773,207.348,204.0543,204.5549,733900.0],["2013-08-01",207.4858,208.2113,205.8027,206.9562,774500.0],["2013-08-02",207.1231,209.1689,206.2888,207.9356,610600.0],["2013-08-05",206.7386,207.5076,205.6214,207.2827,334500.0],["2013-08-06",206.9054,207.9429,205.2514,206.4629,335500.0],["2013-08-07",205.411,205.411,201.7909,203.7859,478000.0],["2013-08-08",205.5488,205.9841,201.965,202.0592,501200.0],["2013-08-09",202.3059,205.6722,201.1452,203.5465,576200.0],["2013-08-12",202.5308,203.3506,200.6881,201.8344,356500.0],["2013-08-13",202.0738,203.6118,200.456,202.9951,383000.0],["2013-08-14",203.133,203.7279,201.167,201.1887,300000.0],["2013-08-15",199.0994,199.259,194.1154,195.9435,593000.0],["2013-08-16",195.2108,197.9458,194.4345,195.987,622100.0],["2013-08-19",195.1527,196.5384,193.3173,193.5132,712200.0],["2013-08-20",193.767,194.1878,192.5047,193.651,833100.0],["2013-08-21",193.136,194.5507,190.858,191.5327,809900.0],["2013-08-22",192.5411,195.0295,191.8954,194.4709,355500.0],["2013-08-23",195.8275,196.0596,193.2738,195.0077,443200.0],["2013-08-26",195.1237,197.8297,194.1588,195.53,988500.0],["2013-08-27",192.5918,193.4407,187.8182,187.869,625000.0],["2013-08-28",187.1725,190.6621,186.5849,188.2172,511400.0],["2013-08-29",188.0566,191.7514,187.8813,190.2472,335600.0],["2013-08-30",191.0431,191.9631,189.2979,190.0865,573700.0],["2013-09-03",193.5039,194.7015,190.4955,192.6131,517000.0],["2013-09-04",192.4085,195.2271,191.3789,194.3071,486500.0],["2013-09-05",194.1393,194.8768,191.3572,191.8756,536200.0],["2013-09-06",192.3648,193.1461,189.4294,190.7511,616500.0],["2013-09-09",191.5688,192.1457,189.7725,192.08,613600.0],["2013-09-10",194.2341,195.7091,193.5988,194.6065,604700.0],["2013-09-11",193.0512,193.409,190.5904,191.1307,788900.0],["2013-09-12",189.4732,192.6642,189.4732,191.5031,608700.0],["2013-09-13",191.5981,193.3579,190.9993,193.2337,561000.0],["2013-09-16",197.885,199.5645,196.4319,199.0972,1277600.0],["2013-09-17",199.0973,199.5646,198.0896,199.3382,604300.0],["2013-09-18",199.0242,205.5961,198.4693,204.0261,1183400.0],["2013-09-19",205.0703,208.3417,204.4716,207.1149,895400.0],["2013-09-20",207.1587,208.4219,203.0184,203.2156,947800.0],["2013-09-23",203.5661,203.5661,199.3163,200.7767,629800.0],["2013-09-24",200.7257,201.1199,198.6884,198.9805,431000.0],["2013-09-25",197.1695,198.462,196.0889,197.3302,635900.0],["2013-09-26",198.0384,199.5281,197.5711,199.1118,314200.0],["2013-09-27",197.0453,198.4911,195.9208,197.8486,507500.0],["2013-09-30",193.9859,197.9582,193.9859,197.6077,538000.0],["2013-10-01",197.1549,197.6515,194.8548,197.2207,595600.0],["2013-10-02",196.6,198.0385,194.4166,198.0385,589600.0],["2013-10-03",196.8774,198.608,194.5992,197.1038,574800.0],["2013-10-04",197.4032,198.7978,196.6949,198.6226,336600.0],["2013-10-07",196.2933,197.3521,194.9935,195.103,392500.0],["2013-10-08",195.8041,196.8482,191.8098,191.861,640400.0],["2013-10-09",192.1165,196.6292,192.08,194.8183,908600.0],["2013-10-10",195.8697,202.8067,195.8697,202.4489,577900.0],["2013-10-11",202.4634,205.3185,201.4704,204.8147,459400.0],["2013-10-14",204.0116,206.392,202.6315,206.1145,441400.0],["2013-10-15",206.7206,208.0204,205.2894,206.1145,740100.0],["2013-10-16",207.9182,214.3294,205.8371,212.1023,887300.0],["2013-10-17",211.6787,218.3965,210.4738,217.973,992400.0],["2013-10-18",218.6667,220.8427,216.571,220.2732,807800.0],["2013-10-21",220.2877,221.7263,219.4115,220.1855,581800.0],["2013-10-22",222.2374,224.6106,220.7989,223.6029,686500.0],["2013-10-23",222.5076,222.639,219.1486,221.2735,770100.0],["2013-10-24",222.5149,225.2093,221.4269,224.1359,610000.0],["2013-10-25",224.1359,225.2531,222.9895,224.6178,123500.0],["2013-10-28",224.9026,226.5456,223.3984,225.2239,507100.0],["2013-10-29",225.4576,226.2462,224.4937,225.8227,423700.0],["2013-10-30",225.6767,227.3269,223.1867,223.5737,612100.0],["2013-10-31",223.7124,225.7642,219.5867,219.6524,882200.0],["2013-11-01",219.7328,222.106,219.1706,221.7263,494400.0],["2013-11-04",221.7847,222.4784,221.2589,221.6021,431000.0],["2013-11-05",221.8066,222.1717,219.4188,220.4119,431200.0],["2013-11-06",223.4422,224.187,221.3319,222.7193,477300.0],["2013-11-07",225.2605,225.2605,216.5345,216.6368,480900.0],["2013-11-08",216.9069,220.5945,216.8704,220.2221,863200.0],["2013-11-11",219.5941,221.7554,218.8784,220.6601,423500.0],["2013-11-12",219.4992,220.7916,216.4615,217.0238,463900.0],["2013-11-13",215.5268,218.2286,214.95,218.0971,639500.0],["2013-11-14",217.9146,221.1421,217.513,220.9595,639600.0],["2013-11-15",220.8865,223.1283,220.3535,221.3904,494700.0],["2013-11-18",223.2597,223.8876,221.2443,221.938,555700.0],["2013-11-19",222.1571,223.4496,220.2367,220.8135,341600.0],["2013-11-20",221.069,222.8872,217.1478,218.3527,490300.0],["2013-11-21",218.5353,221.8942,217.4619,221.5656,400400.0],["2013-11-22",221.9599,221.9672,219.7328,221.8066,615100.0],["2013-11-25",222.3689,222.7121,219.9446,220.244,304200.0],["2013-11-26",218.3892,223.2524,218.3892,221.5729,674700.0],["2013-11-27",222.0986,224.8004,221.6751,224.6105,421500.0],["2013-11-29",227.496,227.496,222.0335,222.2831,231700.0],["2013-12-02",222.0995,227.0261,222.0995,223.935,489300.0],["2013-12-03",222.3272,223.6047,217.6209,219.0966,650300.0],["2013-12-04",218.0834,220.6091,214.4049,218.3991,466500.0],["2013-12-05",217.0775,217.8044,215.4402,216.9967,544500.0],["2013-12-06",219.9556,221.7911,219.6766,221.6076,496000.0],["2013-12-09",222.2097,223.8837,220.6017,222.2537,375900.0],["2013-12-10",220.4842,222.1876,219.1994,219.8234,483700.0],["2013-12-11",220.0291,220.8367,214.427,214.6253,669900.0],["2013-12-12",214.6106,216.8572,214.148,214.2214,717300.0],["2013-12-13",215.3815,219.5739,215.3815,218.6488,612300.0],["2013-12-16",218.7955,223.8983,218.4211,223.7588,934300.0],["2013-12-17",223.5753,224.5298,221.8279,222.195,809400.0],["2013-12-18",221.5783,227.5034,218.7075,227.3786,960400.0],["2013-12-19",227.3419,227.5915,224.7574,226.4241,701700.0],["2013-12-20",227.2023,232.8558,226.4314,230.7926,1260700.0],["2013-12-23",233.891,233.891,230.822,231.5856,460800.0],["2013-12-24",231.4681,232.5915,230.5136,232.1583,188100.0],["2013-12-26",237.1509,237.1509,229.8455,231.5635,340500.0],["2013-12-27",232.0114,234.2067,230.6972,232.2904,284300.0],["2013-12-30",232.2243,232.7383,230.4255,232.0701,339000.0],["2013-12-31",233.054,234.0379,231.2552,232.3565,325600.0],["2014-01-02",231.5561,231.5561,227.9511,229.6618,396500.0],["2014-01-03",229.0379,232.0041,227.9145,230.6678,442900.0],["2014-01-06",232.217,233.2229,229.3536,230.5944,502400.0],["2014-01-07",230.631,234.6765,230.631,232.7162,422700.0],["2014-01-08",233.2449,234.4637,231.3139,232.6428,689100.0],["2014-01-09",232.9806,234.1553,230.5503,232.0701,472600.0],["2014-01-10",231.8205,234.214,228.612,231.2331,517500.0],["2014-01-13",230.1832,231.8498,224.5811,225.0143,789400.0],["2014-01-14",226.1377,228.4945,224.9409,227.9879,608400.0],["2014-01-15",228.6561,230.1245,226.9307,229.6252,1043600.0],["2014-01-16",238.1127,239.3536,230.1612,233.3183,1526000.0],["2014-01-17",234.8382,236.8499,231.659,232.5401,1024100.0],["2014-01-21",234.0672,235.1685,232.7456,234.0452,669200.0],["2014-01-22",234.941,238.4285,234.0085,237.8044,1001400.0],["2014-01-23",235.3374,236.6076,231.5195,231.6957,1136500.0],["2014-01-24",230.3375,230.3375,222.3933,222.5475,1046400.0],["2014-01-27",225.1171,225.866,219.6766,220.2273,1133700.0],["2014-01-28",220.9982,223.3477,220.0657,222.9732,1063700.0],["2014-01-29",221.615,222.4373,218.9718,219.684,747200.0],["2014-01-30",221.3139,225.4842,221.3139,224.2581,689200.0],["2014-01-31",220.9982,223.8837,217.3272,220.6091,920100.0],["2014-02-03",218.098,219.3389,209.0893,210.2713,1583700.0],["2014-02-04",210.5503,214.8014,210.1906,212.7383,918300.0],["2014-02-05",213.546,216.1377,210.0144,212.3859,917900.0],["2014-02-06",213.8837,217.0629,213.2156,216.4975,858300.0],["2014-02-07",218.0614,220.264,216.6664,220.1686,864900.0],["2014-02-10",218.6635,221.7619,217.8705,221.0203,734700.0],["2014-02-11",220.9983,225.0364,220.2714,224.0452,763800.0],["2014-02-12",223.7956,225.7633,221.8646,222.8411,659700.0],["2014-02-13",219.5224,224.4931,217.4226,223.5973,550500.0],["2014-02-14",223.5533,225.1025,222.2684,222.4887,664300.0],["2014-02-18",222.6942,225.2273,222.4666,224.6399,513800.0],["2014-02-19",222.6649,226.0937,220.3595,220.6238,592500.0],["2014-02-20",220.5504,221.6958,218.4285,220.6458,606400.0],["2014-02-21",220.7045,221.9454,219.3829,219.5298,567600.0],["2014-02-24",219.493,223.6046,219.4857,222.1656,635100.0],["2014-02-25",221.8132,223.054,219.9336,220.4109,716100.0],["2014-02-26",220.477,221.336,217.2391,218.524,681100.0],["2014-02-27",218.5973,225.1318,218.5606,224.5297,792500.0],["2014-02-28",224.5005,226.7985,222.7604,223.8176,887400.0],["2014-03-03",220.822,221.4461,218.6487,220.521,683400.0],["2014-03-04",223.3844,226.7544,223.2082,225.565,732900.0],["2014-03-05",225.8975,227.4934,225.3508,226.8876,540400.0],["2014-03-06",228.1583,230.6778,227.0353,229.8651,737400.0],["2014-03-07",232.1778,232.1778,228.6682,229.6288,760300.0],["2014-03-10",229.5401,229.7765,226.5551,227.9146,809800.0],["2014-03-11",228.4096,229.7543,227.2792,228.151,845800.0],["2014-03-12",226.1414,228.2323,225.0035,228.2176,555100.0],["2014-03-13",229.3701,229.9686,220.6738,221.1023,1027800.0],["2014-03-14",220.7477,222.4618,218.4868,218.4868,718100.0],["2014-03-17",220.1935,223.2154,219.898,220.7033,746400.0],["2014-03-18",221.7378,222.9496,221.0359,222.4545,410000.0],["2014-03-19",222.6318,222.8387,218.6642,220.4743,668400.0],["2014-03-20",219.4252,223.5037,219.1962,222.388,646000.0],["2014-03-21",223.6366,224.7597,220.9841,223.0307,1333100.0],["2014-03-24",222.9938,224.5528,220.6295,223.5627,882900.0],["2014-03-25",224.8631,227.4343,222.8091,227.2718,907700.0],["2014-03-26",230.2124,231.5276,227.8185,228.4909,963100.0],["2014-03-27",228.6756,229.5918,225.7571,226.4591,665200.0],["2014-03-28",228.6017,231.9414,227.8703,229.7027,701500.0],["2014-03-31",232.3404,233.264,231.1065,232.3552,652100.0],["2014-04-01",233.5669,234.3279,231.1213,234.1358,758300.0],["2014-04-02",234.2244,237.5123,233.0644,235.3622,586400.0],["2014-04-03",236.1454,236.1454,231.5941,232.4733,554500.0],["2014-04-04",236.101,236.4483,227.7446,228.247,875800.0],["2014-04-07",228.8382,229.4367,223.9914,224.5307,833300.0],["2014-04-08",224.2942,225.4172,221.686,223.4297,831200.0],["2014-04-09",224.2204,228.1954,223.6514,227.8038,569900.0],["2014-04-10",228.38,228.4022,218.6641,218.6641,875600.0],["2014-04-11",218.5163,219.8684,215.8934,217.0091,929600.0],["2014-04-14",220.3338,220.9101,217.8882,220.5259,729100.0],["2014-04-15",221.5605,222.9495,217.9622,222.1811,633500.0],["2014-04-16",222.9496,229.5254,222.9496,229.1559,1089800.0],["2014-04-17",231.2247,231.4168,222.2107,227.8481,1011700.0],["2014-04-21",227.6634,227.8037,225.4911,226.0009,651400.0],["2014-04-22",226.2743,229.2371,225.3655,227.7668,581900.0],["2014-04-23",227.5747,228.9933,226.0305,227.2718,485100.0],["2014-04-24",225.7793,227.2644,223.7179,224.3311,545100.0],["2014-04-25",223.8658,224.3091,221.0507,221.9891,394100.0],["2014-04-28",223.149,224.3311,218.2356,220.5482,807600.0],["2014-04-29",222.75,223.5628,221.5161,222.026,492300.0],["2014-04-30",221.0137,223.2377,220.1788,222.3954,423000.0],["2014-05-01",221.6417,223.7031,220.1861,222.4322,588700.0],["2014-05-02",222.2475,224.7966,220.7403,220.9176,605300.0],["2014-05-05",220.3635,221.324,218.1691,220.5482,509600.0],["2014-05-06",220.3561,221.1097,218.7897,218.9301,591400.0],["2014-05-07",219.2847,221.3239,218.0434,220.9176,611700.0],["2014-05-08",220.4743,223.7769,220.4743,221.9372,581900.0],["2014-05-09",221.8338,223.6292,220.6369,223.3854,524400.0],["2014-05-12",219.7503,226.4591,219.7503,225.0405,694200.0],["2014-05-13",225.3434,227.0944,223.1859,223.8435,595000.0],["2014-05-14",223.9912,224.6562,222.5209,222.9863,474900.0],["2014-05-15",222.5579,222.9495,218.073,219.4547,662500.0],["2014-05-16",222.2475,222.2475,217.711,219.8315,544600.0],["2014-05-19",219.5729,221.4126,218.8488,220.9176,402100.0],["2014-05-20",220.9176,221.8042,217.9622,219.0187,437400.0],["2014-05-21",219.7428,222.3953,219.7428,221.5825,450200.0],["2014-05-22",221.0137,222.9495,220.201,222.0777,410600.0],["2014-05-23",221.9742,222.5505,221.0802,222.1663,358100.0],["2014-05-27",223.9987,226.0158,223.0677,225.0774,464000.0],["2014-05-28",225.1808,225.9493,222.5875,222.7426,623000.0],["2014-05-29",223.7474,225.5207,223.0973,225.2178,406400.0],["2014-05-30",224.8188,226.0822,224.1095,225.2769,365100.0],["2014-06-02",225.3213,226.5625,223.3781,226.1118,404200.0],["2014-06-03",225.2547,229.2962,224.804,228.018,719300.0],["2014-06-04",227.1314,229.8578,226.4073,229.5992,558200.0],["2014-06-05",230.1419,231.1084,227.8446,230.4244,566400.0],["2014-06-06",231.7701,233.8741,230.9151,233.4206,457000.0],["2014-06-09",232.6771,234.7514,232.3649,233.8741,401500.0],["2014-06-10",233.5619,234.7514,232.0601,233.9708,392700.0],["2014-06-11",232.5805,233.4356,230.3353,231.51,408200.0],["2014-06-12",231.6214,231.8593,228.4245,229.5992,519900.0],["2014-06-13",230.2088,231.2199,229.0564,230.0676,340700.0],["2014-06-16",229.3241,230.4691,227.8818,230.0155,471700.0],["2014-06-17",228.759,232.1046,227.3836,232.0005,453200.0],["2014-06-18",232.1493,238.4167,230.811,237.7997,935200.0],["2014-06-19",237.9707,238.7588,235.1455,237.019,700900.0],["2014-06-20",237.5989,238.3052,235.5023,236.4614,670100.0],["2014-06-23",235.7998,237.1157,235.0935,236.3649,466700.0],["2014-06-24",235.6733,237.9037,234.3127,235.1305,584200.0],["2014-06-25",234.4839,236.9299,233.495,235.6808,514600.0],["2014-06-26",235.8667,236.283,232.3649,234.3574,605300.0],["2014-06-27",234.1939,236.1789,233.3091,235.7477,521300.0],["2014-06-30",235.7625,238.387,235.309,237.6138,503500.0],["2014-07-01",239.1751,241.5244,238.1714,239.6806,494600.0],["2014-07-02",239.9185,240.0672,237.807,239.3014,540100.0],["2014-07-03",238.6472,241.2568,238.3498,240.5877,276500.0],["2014-07-07",238.848,239.9632,238.0004,238.7885,387200.0],["2014-07-08",238.6695,238.7885,236.1789,236.6547,451300.0],["2014-07-09",238.283,239.1751,237.1083,238.625,345500.0],["2014-07-10",235.2942,236.3053,233.4653,234.863,538900.0],["2014-07-11",235.0116,236.9372,233.822,236.2829,614800.0],["2014-07-14",237.3388,240.7439,237.2049,240.335,650700.0],["2014-07-15",240.1491,242.5208,239.5617,240.6918,1063000.0],["2014-07-16",243.1453,246.7586,239.7997,241.755,883300.0],["2014-07-17",240.1342,242.2978,235.9113,236.2682,761700.0],["2014-07-18",236.506,239.1899,236.1714,238.5505,672800.0],["2014-07-21",236.4764,238.3276,236.0228,236.8853,558100.0],["2014-07-22",237.2791,238.9445,236.9,237.2122,520400.0],["2014-07-23",237.822,237.9112,235.309,235.3462,688900.0],["2014-07-24",236.6325,237.2942,235.2645,235.9485,395600.0],["2014-07-25",234.692,235.5023,233.1678,234.1269,508300.0],["2014-07-28",234.1194,236.1119,232.8927,235.2569,558900.0],["2014-07-29",235.7922,237.3535,233.7403,233.8518,454500.0],["2014-07-30",235.0637,235.7923,232.4318,234.06,504000.0],["2014-07-31",231.7776,231.956,226.5584,226.5584,843500.0],["2014-08-01",223.5622,229.049,223.0417,225.6067,770000.0],["2014-08-04",227.8669,227.8669,225.4878,227.0342,881200.0],["2014-08-05",226.1124,227.2351,223.317,223.8597,755400.0],["2014-08-06",222.8856,227.4877,222.551,226.0305,668900.0],["2014-08-07",227.1384,228.7963,224.1719,225.2499,431500.0],["2014-08-08",226.3429,229.0714,224.9823,228.8409,395800.0],["2014-08-11",229.8817,231.0564,229.0787,229.3167,355700.0],["2014-08-12",228.759,231.5025,228.6996,231.1307,554100.0],["2014-08-13",232.6549,233.6363,231.7405,232.707,383600.0],["2014-08-14",232.9449,234.0973,232.6326,233.9857,334300.0],["2014-08-15",235.2793,235.7923,232.1493,234.2756,588400.0],["2014-08-18",235.7403,237.8072,235.2273,237.7105,465200.0],["2014-08-19",237.5543,239.2866,237.0265,239.0636,708900.0],["2014-08-20",238.9595,241.5989,237.7625,241.4204,527400.0],["2014-08-21",241.2196,242.6693,240.1118,242.5876,516000.0],["2014-08-22",241.703,243.6286,241.1082,242.3721,457500.0],["2014-08-25",243.584,247.9333,243.465,247.5467,706800.0],["2014-08-26",248.4016,250.7584,247.6879,250.1562,696900.0],["2014-08-27",250.2156,251.0335,246.8477,247.9852,553600.0],["2014-08-28",247.26,247.8059,245.3381,245.9065,555200.0],["2014-08-29",246.7739,247.3796,245.7045,247.1702,492500.0],["2014-09-02",248.5761,248.763,244.5454,245.8915,772500.0],["2014-09-03",247.9554,248.8154,246.5944,247.6787,446200.0],["2014-09-04",249.0547,250.4755,247.3945,248.0676,441100.0],["2014-09-05",247.5216,248.8377,245.4502,248.8228,395100.0],["2014-09-08",248.2395,249.952,247.2524,248.576,334100.0],["2014-09-09",247.8283,248.3442,245.1661,245.6073,373100.0],["2014-09-10",246.7439,247.7758,246.0858,246.6691,468800.0],["2014-09-11",245.1138,246.4,244.3884,245.6597,505000.0],["2014-09-12",245.5474,246.6766,244.5454,246.0784,377000.0],["2014-09-15",245.2783,245.9513,243.8949,244.4931,380900.0],["2014-09-16",243.9995,246.1009,241.816,245.4054,589000.0],["2014-09-17",245.6447,248.1648,244.5305,246.5794,534700.0],["2014-09-18",247.4618,249.9146,246.871,249.4733,481700.0],["2014-09-19",251.1335,251.2606,247.0879,248.0824,804000.0],["2014-09-22",247.5217,247.5217,243.8949,244.9867,395100.0],["2014-09-23",243.9695,245.697,242.5039,243.0797,423000.0],["2014-09-24",243.4237,246.3402,243.0349,246.0261,399400.0],["2014-09-25",244.5006,245.9663,239.7072,240.4325,676100.0],["2014-09-26",244.9043,251.9187,244.9043,250.5651,1289400.0],["2014-09-29",247.5216,249.2789,245.8614,247.2598,760300.0],["2014-09-30",246.9608,248.5162,244.4856,245.5175,770900.0],["2014-10-01",244.8819,244.8819,240.7914,241.7187,808300.0],["2014-10-02",240.769,242.7806,238.6378,241.9804,476500.0],["2014-10-03",242.975,245.6297,242.975,244.5903,492100.0],["2014-10-06",245.6447,246.2654,242.5712,243.8724,432600.0],["2014-10-07",242.4291,242.4291,238.3984,238.4359,494400.0],["2014-10-08",237.8151,243.2741,235.5643,242.9525,818200.0],["2014-10-09",243.0049,243.0049,235.5643,235.7138,685200.0],["2014-10-10",234.3529,236.327,230.6961,230.9728,795700.0],["2014-10-13",231.4739,232.7825,227.1292,227.2638,578300.0],["2014-10-14",228.0789,231.2197,227.3311,229.3801,816700.0],["2014-10-15",228.4528,234.2557,219.397,232.0946,1566900.0],["2014-10-16",226.1944,236.1102,225.8429,232.3338,916800.0],["2014-10-17",235.0858,239.1538,233.5976,236.0654,698900.0],["2014-10-20",234.6146,235.9756,233.3135,234.1585,782800.0],["2014-10-21",236.357,239.6548,235.7214,238.6677,769700.0],["2014-10-22",238.548,239.3258,236.0803,236.2149,716300.0],["2014-10-23",239.6398,242.4366,239.1761,240.8512,540400.0],["2014-10-24",240.5148,243.3041,240.3652,242.9377,378200.0],["2014-10-27",241.8159,243.2292,240.8437,242.8778,426000.0],["2014-10-28",244.6576,246.3177,243.678,246.3102,406500.0],["2014-10-29",245.9886,248.89,244.4406,248.2619,681700.0],["2014-10-30",246.7888,249.9969,246.7739,249.1893,601500.0],["2014-10-31",251.2831,255.9119,250.797,255.0819,761400.0],["2014-11-03",256.4503,257.2429,252.0457,253.3544,669800.0],["2014-11-04",253.0404,256.413,252.3375,255.396,753700.0],["2014-11-05",258.5517,259.7557,257.1085,257.43,691900.0],["2014-11-06",258.2077,260.4212,257.43,259.9576,481700.0],["2014-11-07",260.4287,263.6368,258.8583,262.8366,732300.0],["2014-11-10",262.8516,263.1657,261.7598,262.2534,542900.0],["2014-11-11",262.8963,263.6366,261.9017,262.6196,323200.0],["2014-11-12",261.2063,262.4627,260.1146,261.655,456700.0],["2014-11-13",261.9692,262.3281,258.8135,260.668,395800.0],["2014-11-14",261.7074,261.8046,259.7332,260.0173,234900.0],["2014-11-17",259.0228,260.4063,258.4769,259.4715,286700.0],["2014-11-18",259.7705,260.7651,259.2994,260.1893,379900.0],["2014-11-19",259.4864,259.651,256.6448,259.0078,325400.0],["2014-11-20",256.9589,260.9521,256.8392,259.8903,305300.0],["2014-11-21",263.6891,266.6728,262.9787,266.1493,842600.0],["2014-11-24",267.2112,268.1983,264.9902,266.0596,457600.0],["2014-11-25",266.7028,268.318,265.1025,266.9795,544900.0],["2014-11-26",267.8319,267.9665,265.5511,267.4206,306900.0],["2014-11-28",268.6544,269.8359,267.4879,268.5198,286300.0],["2014-12-01",268.1965,268.9634,266.0613,266.9259,584500.0],["2014-12-02",267.7229,268.8808,265.8283,267.5274,571800.0],["2014-12-03",267.189,268.8356,267.0537,268.3243,456600.0],["2014-12-04",267.2116,271.4069,266.4072,271.1964,581900.0],["2014-12-05",272.7752,274.3916,271.9933,273.9706,479400.0],["2014-12-08",271.9933,277.1584,271.1061,273.3917,489200.0],["2014-12-09",269.9031,273.3917,269.0836,272.7225,440800.0],["2014-12-10",272.655,273.8054,268.2342,268.4222,511400.0],["2014-12-11",270.7755,271.7228,265.1141,266.0238,622200.0],["2014-12-12",266.4974,266.8808,256.2272,256.2949,761200.0],["2014-12-15",260.212,261.5127,253.6785,255.1972,640000.0],["2014-12-16",253.1899,259.8286,251.5659,253.3252,609000.0],["2014-12-17",255.0093,262.3773,253.7537,262.039,664000.0],["2014-12-18",267.0012,269.798,264.2945,269.7905,579700.0],["2014-12-19",273.3392,275.1887,269.6927,270.7754,1060400.0],["2014-12-22",271.5496,271.6775,269.2641,271.5421,337900.0],["2014-12-23",273.0535,275.6774,271.5122,273.8279,600400.0],["2014-12-24",274.4068,275.7902,272.4595,273.4219,153300.0],["2014-12-26",273.8503,274.7676,273.1812,273.3917,155200.0],["2014-12-29",272.6474,275.6247,271.1061,273.2639,204900.0],["2014-12-30",272.9633,273.8128,271.0385,272.2264,253300.0],["2014-12-31",272.4219,272.8881,268.3394,268.8281,298800.0],["2015-01-02",269.1439,270.5799,264.9787,268.2041,367000.0],["2015-01-05",265.5802,266.3546,260.588,261.2646,465900.0],["2015-01-06",262.1668,264.3697,254.5356,257.2046,626400.0],["2015-01-07",259.4978,263.1292,258.8287,262.648,388300.0],["2015-01-08",265.2794,266.6403,264.3396,265.7155,480600.0],["2015-01-09",266.1441,266.5426,260.8436,262.5653,542500.0],["2015-01-12",263.302,264.9335,258.8211,260.836,331500.0],["2015-01-13",262.9788,266.52,259.3098,261.6255,406700.0],["2015-01-14",259.821,261.3849,256.0092,259.9489,717400.0],["2015-01-15",262.445,262.8284,256.0543,257.4678,661800.0],["2015-01-16",257.4679,262.0992,254.9492,261.6932,916300.0],["2015-01-20",263.1517,264.3471,259.1369,260.5804,939800.0],["2015-01-21",259.1068,263.896,257.5129,262.7682,822300.0],["2015-01-22",266.1515,272.1963,261.9938,271.2565,714600.0],["2015-01-23",271.6175,271.9558,266.9861,266.9937,415000.0],["2015-01-26",266.1516,269.4973,265.1366,268.7003,470000.0],["2015-01-27",265.5877,266.9035,263.7307,264.257,435800.0],["2015-01-28",265.7682,266.6854,259.2121,259.4076,562200.0],["2015-01-29",259.979,261.7609,257.7085,260.8437,593600.0],["2015-01-30",259.4526,261.6104,255.8287,256.0092,663200.0],["2015-02-02",257.4076,261.7157,255.2047,261.3698,610100.0],["2015-02-03",261.6856,265.7004,261.6856,265.3621,655300.0],["2015-02-04",260.5428,266.3996,259.3474,263.7306,543800.0],["2015-02-05",264.9035,270.5273,264.6554,269.7755,743600.0],["2015-02-06",272.3543,276.2789,270.7754,272.4896,653700.0],["2015-02-09",270.6851,272.6098,269.7829,271.3167,402500.0],["2015-02-10",274.4218,279.7222,273.9256,278.6847,726700.0],["2015-02-11",277.8427,279.8726,276.1435,278.1058,461300.0],["2015-02-12",278.181,282.286,278.181,281.85,444700.0],["2015-02-13",281.8575,284.2183,281.038,282.7221,553700.0],["2015-02-17",285.331,287.8347,284.0454,285.9475,1122400.0],["2015-02-18",286.1054,286.5791,283.286,284.0905,583200.0],["2015-02-19",283.2108,285.2708,282.7296,283.9025,498700.0],["2015-02-20",282.4815,283.9476,280.5493,283.1732,774200.0],["2015-02-23",283.5718,284.1958,280.9629,283.0154,443600.0],["2015-02-24",283.9777,285.6092,283.4439,284.2784,451700.0],["2015-02-25",284.0002,284.6844,282.3612,282.6319,443200.0],["2015-02-26",281.7822,283.4513,280.6244,281.9551,397700.0],["2015-02-27",281.9553,283.3312,279.2186,279.2487,702200.0],["2015-03-02",279.2486,283.2108,276.5871,283.0078,478000.0],["2015-03-03",281.3988,282.4288,278.82,280.9326,428900.0],["2015-03-04",279.0951,280.5017,277.7036,279.1632,371000.0],["2015-03-05",279.8134,280.9327,277.8018,279.7681,366100.0],["2015-03-06",279.458,284.0031,275.9188,276.3877,538700.0],["2015-03-09",276.3876,278.2783,274.9281,275.7221,519200.0],["2015-03-10",273.1887,274.3307,269.2789,269.3697,531200.0],["2015-03-11",270.0956,272.13,269.7024,271.0485,464700.0],["2015-03-12",272.7048,279.0043,272.7048,278.838,474400.0],["2015-03-13",279.0497,279.7984,275.4273,278.1044,521700.0],["2015-03-16",280.3202,283.3981,279.6018,282.899,491800.0],["2015-03-17",282.1125,284.4569,280.9706,283.0352,531500.0],["2015-03-18",282.8158,288.1247,280.9101,285.682,595700.0],["2015-03-19",284.351,284.6913,279.1479,279.7756,632600.0],["2015-03-20",280.2823,287.0659,280.131,286.3474,681600.0],["2015-03-23",285.8029,287.996,282.8535,283.088,453000.0],["2015-03-24",282.3243,282.7856,279.1329,279.1329,452800.0],["2015-03-25",279.7302,281.3637,275.0944,275.2154,391300.0],["2015-03-26",272.8106,275.8962,272.2586,273.877,417600.0],["2015-03-27",273.6425,275.0794,272.44,273.4837,386900.0],["2015-03-30",274.5953,279.5261,274.5953,278.3766,470900.0],["2015-03-31",276.9472,278.4068,275.8052,276.6674,426400.0],["2015-04-01",275.6617,277.4918,273.6425,274.1945,593800.0],["2015-04-02",274.7617,277.6581,274.2701,277.0909,351800.0],["2015-04-06",274.4138,279.1479,273.4231,277.5296,345000.0],["2015-04-07",277.3555,280.494,277.0379,278.7697,448700.0],["2015-04-08",279.8513,280.91,277.885,279.5941,569400.0],["2015-04-09",279.8135,281.1596,278.059,280.9706,392300.0],["2015-04-10",281.7193,282.0747,278.3161,279.3976,348300.0],["2015-04-13",279.7757,282.0823,279.5488,279.5791,421000.0],["2015-04-14",279.6999,282.9821,277.6127,282.5813,581700.0],["2015-04-15",283.1258,285.319,282.4225,284.8501,710800.0],["2015-04-16",286.2567,286.4609,275.5557,281.462,901800.0],["2015-04-17",279.579,281.326,274.6407,276.3347,798800.0],["2015-04-20",278.301,280.5168,277.8699,279.5941,416500.0],["2015-04-21",281.0839,281.2428,277.6203,277.9379,448500.0],["2015-04-22",279.1253,280.7361,276.3348,279.443,451600.0],["2015-04-23",278.6791,281.7495,277.4918,281.2731,432600.0],["2015-04-24",281.878,282.7477,279.6471,282.0671,355700.0],["2015-04-27",283.2846,284.903,280.7058,281.2427,354400.0],["2015-04-28",279.9421,285.856,279.9421,285.7501,395400.0],["2015-04-29",284.0636,286.4684,276.6523,277.2951,981700.0],["2015-04-30",276.9926,278.9816,274.0206,275.2306,673300.0],["2015-05-01",277.1893,279.2236,276.0473,278.785,412900.0],["2015-05-04",279.6547,281.084,278.8606,280.0177,375400.0],["2015-05-05",278.664,281.152,276.123,276.8263,380700.0],["2015-05-06",277.0835,278.2179,273.0451,274.8223,427700.0],["2015-05-07",274.8979,277.9758,274.3912,276.5465,431300.0],["2015-05-08",277.8095,280.7664,276.5541,279.8438,445800.0],["2015-05-11",279.4731,281.4319,278.0665,278.1346,431700.0],["2015-05-12",276.6902,276.9246,274.0508,276.1608,452300.0],["2015-05-13",275.639,277.1969,274.9055,276.1306,435000.0],["2015-05-14",277.938,280.9554,277.4691,280.9252,419000.0],["2015-05-15",281.326,281.8251,278.732,280.4563,415800.0],["2015-05-18",279.9344,281.3032,278.8605,280.3503,391900.0],["2015-05-19",281.0915,282.0444,278.9967,280.6302,406000.0],["2015-05-20",280.2899,281.0689,278.059,280.0026,447900.0],["2015-05-21",280.1915,281.1519,278.3236,278.4673,390500.0],["2015-05-22",278.5959,279.4051,277.9455,278.3614,303700.0],["2015-05-26",277.5522,278.611,275.896,276.0548,695400.0],["2015-05-27",276.8112,279.5715,275.8659,278.8153,352500.0],["2015-05-28",277.5296,279.632,276.849,279.443,358100.0],["2015-05-29",279.4126,279.4126,276.0322,276.6221,627000.0],["2015-06-01",276.8489,277.7489,274.255,275.4801,418400.0],["2015-06-02",274.3685,275.7903,272.6594,274.8223,430800.0],["2015-06-03",275.5708,277.5521,274.1566,275.9943,464400.0],["2015-06-04",274.3079,275.6692,269.5284,270.6098,640000.0],["2015-06-05",272.3979,274.2164,266.638,270.3587,740500.0],["2015-06-08",271.2186,272.2305,268.7152,268.9359,683000.0],["2015-06-09",269.263,270.9598,267.8401,268.388,539000.0],["2015-06-10",270.1077,272.3295,269.5675,270.5794,768500.0],["2015-06-11",271.4317,273.0296,270.123,271.4926,585800.0],["2015-06-12",270.8761,271.4087,268.4565,268.9206,517200.0],["2015-06-15",267.5511,271.4849,265.1467,270.3283,1096900.0],["2015-06-16",269.2327,272.3676,269.2327,271.8502,351900.0],["2015-06-17",273.1283,274.0034,271.1576,271.8653,462700.0],["2015-06-18",272.398,275.297,271.3252,274.5894,445300.0],["2015-06-19",273.8284,274.8175,272.1848,273.3033,658900.0],["2015-06-22",274.5664,276.6056,272.8773,273.1284,430600.0],["2015-06-23",273.5393,275.0534,273.2425,274.0338,420700.0],["2015-06-24",273.935,274.673,270.1229,270.549,558700.0],["2015-06-25",270.549,271.2414,266.9804,267.1707,482300.0],["2015-06-26",268.6391,270.0392,267.7565,269.712,642900.0],["2015-06-29",266.6,267.8326,262.0042,262.1564,558700.0],["2015-06-30",264.7511,265.6565,261.6314,263.2521,776700.0],["2015-07-01",266.3108,267.9011,262.9781,264.3325,495400.0],["2015-07-02",264.9642,265.1696,261.4869,262.8109,433900.0],["2015-07-06",260.4977,263.0695,258.7096,260.8401,698100.0],["2015-07-07",261.0454,262.0574,255.4224,260.6877,853300.0],["2015-07-08",258.7019,259.4856,253.8627,254.2279,955600.0],["2015-07-09",259.5009,260.5053,255.8943,256.3356,797300.0],["2015-07-10",258.6563,259.6226,256.6323,258.291,1156400.0],["2015-07-13",260.6574,262.8259,259.9726,261.9433,800700.0],["2015-07-14",260.878,262.0117,259.1812,260.7791,1213800.0],["2015-07-15",261.2966,264.6521,259.3867,263.6401,1106400.0],["2015-07-16",266.0446,270.1077,265.5804,269.5675,805900.0],["2015-07-17",268.6696,270.6403,267.5282,269.7653,729200.0],["2015-07-20",270.8534,270.8839,267.7338,268.6697,441800.0],["2015-07-21",268.1675,269.6741,266.7218,267.6957,481700.0],["2015-07-22",267.8327,268.099,265.8544,266.3109,719500.0],["2015-07-23",266.3717,267.2163,262.9477,263.6021,526600.0],["2015-07-24",263.1303,264.5684,258.8921,259.7748,630500.0],["2015-07-27",258.3216,259.7521,254.2889,255.8411,882100.0],["2015-07-28",257.8497,257.8497,255.1942,256.2975,713200.0],["2015-07-29",256.5868,259.4629,255.6585,258.5803,663400.0],["2015-07-30",258.4812,259.4932,257.0203,257.7507,622300.0],["2015-07-31",258.3899,260.0106,255.4833,255.9018,507800.0],["2015-08-03",256.1682,258.0476,253.0029,254.6692,528500.0],["2015-08-04",255.316,256.5029,251.2909,252.9496,676200.0],["2015-08-05",254.1368,257.2868,254.1368,254.6618,662800.0],["2015-08-06",255.2552,255.803,252.4094,253.429,583600.0],["2015-08-07",252.8508,254.5704,250.454,252.5008,368900.0],["2015-08-10",254.2128,257.4541,253.1475,255.3465,513400.0],["2015-08-11",253.4138,254.1291,250.3323,251.0931,695100.0],["2015-08-12",247.8213,249.8072,243.4233,248.9093,786700.0],["2015-08-13",249.5179,250.6364,247.3114,247.981,474900.0],["2015-08-14",248.0343,250.1115,247.2886,249.6778,450000.0],["2015-08-17",248.2398,250.7355,247.4104,250.5833,387600.0],["2015-08-18",249.5712,250.3626,248.8636,250.1191,442500.0],["2015-08-19",249.3508,250.3323,245.7746,245.9648,720300.0],["2015-08-20",244.8615,245.3257,240.9658,241.2473,744500.0],["2015-08-21",238.3177,241.0417,233.5546,233.7981,1195700.0],["2015-08-24",221.7228,232.9459,209.2442,227.6349,1578300.0],["2015-08-25",235.8602,237.1461,224.1957,224.2033,1259700.0],["2015-08-26",230.1687,231.4241,224.9109,230.6176,1351700.0],["2015-08-27",233.2351,239.6722,233.2351,239.2765,945500.0],["2015-08-28",237.8384,237.8384,234.0491,236.8112,782900.0],["2015-08-31",235.4397,236.5891,231.4398,231.7693,786800.0],["2015-09-01",225.0721,227.4015,223.3327,225.5089,1541500.0],["2015-09-02",227.8077,228.7502,225.4629,228.7502,1341800.0],["2015-09-03",229.5395,231.003,228.4744,230.0759,1149300.0],["2015-09-04",226.5433,227.892,224.053,225.4629,985500.0],["2015-09-08",229.5931,231.7846,227.4476,230.9723,934600.0],["2015-09-09",233.6696,234.9798,226.8728,227.4016,698200.0],["2015-09-10",228.1908,232.819,227.4092,230.8804,952900.0],["2015-09-11",230.6429,232.6275,228.9571,232.4129,804800.0],["2015-09-14",232.367,232.7501,230.0836,230.6889,567400.0],["2015-09-15",232.6351,236.4204,231.0336,235.9299,950600.0],["2015-09-16",237.3859,240.7804,235.861,240.2287,959300.0],["2015-09-17",239.248,242.7038,238.0449,238.7882,964300.0],["2015-09-18",235.8074,240.2823,235.8074,236.6733,1570800.0],["2015-09-21",237.6924,240.5276,237.2097,239.3705,728200.0],["2015-09-22",235.815,235.815,231.2175,233.1944,814600.0],["2015-09-23",233.0106,234.1216,230.9877,232.3746,454800.0],["2015-09-24",230.6429,231.3402,229.1487,230.2674,726500.0],["2015-09-25",233.0489,234.8496,230.5739,232.16,645700.0],["2015-09-28",229.9686,232.1754,225.0952,225.3251,732500.0],["2015-09-29",226.2522,227.1871,222.9803,224.9113,794100.0],["2015-09-30",230.6428,231.1562,225.7235,227.9379,756200.0],["2015-10-01",227.6315,228.9265,223.3635,226.7503,814300.0],["2015-10-02",222.9803,232.4742,221.5627,232.4512,854600.0],["2015-10-05",234.6197,240.8417,233.8764,240.3053,936200.0],["2015-10-06",239.608,240.8187,238.0985,239.631,725600.0],["2015-10-07",241.7612,246.2132,241.4624,245.6921,1103200.0],["2015-10-08",244.5274,245.1021,242.6501,244.106,653500.0],["2015-10-09",244.106,245.9603,241.4394,243.7535,580800.0],["2015-10-12",244.198,244.198,238.8879,241.8763,613200.0],["2015-10-13",239.608,243.1864,239.3322,241.4624,890000.0],["2015-10-14",245.4086,250.0905,242.903,247.0944,1124700.0],["2015-10-15",248.6116,250.7647,245.6538,249.5157,736500.0],["2015-10-16",250.8336,253.845,249.2551,253.5002,741900.0],["2015-10-19",252.3585,252.8949,250.1057,251.2398,584300.0],["2015-10-20",250.1594,251.6153,249.7456,250.6805,443200.0],["2015-10-21",251.056,252.19,246.4967,246.7189,625700.0],["2015-10-22",248.2284,257.3621,247.3548,256.9637,722000.0],["2015-10-23",259.2013,261.4847,257.5691,261.1322,959000.0],["2015-10-26",260.4579,260.8257,257.3929,258.2434,600100.0],["2015-10-27",257.2625,257.5691,255.186,257.1323,388400.0],["2015-10-28",257.9446,265.3772,257.4542,265.3696,950900.0],["2015-10-29",264.8792,268.948,263.2087,268.0821,929500.0],["2015-10-30",269.1549,271.7065,267.4538,269.6989,1601900.0],["2015-11-02",270.9939,273.2543,269.7219,271.6912,812200.0],["2015-11-03",270.6336,275.8518,270.6336,274.6795,850900.0],["2015-11-04",275.055,276.6105,272.0666,273.1623,749300.0],["2015-11-05",272.7792,275.4304,272.1585,273.783,510700.0],["2015-11-06",275.8136,277.0013,271.0551,273.3232,560900.0],["2015-11-09",272.4038,274.1202,266.0055,267.8599,1278900.0],["2015-11-10",266.0744,269.0322,264.1511,268.3962,713300.0],["2015-11-11",269.8828,270.3502,268.0208,268.5725,454500.0],["2015-11-12",265.5228,268.0131,264.3734,264.9251,637000.0],["2015-11-13",264.5727,266.1359,262.4195,263.0172,590600.0],["2015-11-16",263.0248,270.4575,262.5038,269.9748,672700.0],["2015-11-17",270.036,274.258,268.8406,270.8099,578100.0],["2015-11-18",271.7754,276.6641,270.0667,276.3347,535900.0],["2015-11-19",276.2581,276.6412,274.2812,275.1547,489500.0],["2015-11-20",276.6718,278.5874,276.4649,277.7368,530100.0],["2015-11-23",278.0358,279.3461,276.6719,278.3423,423900.0],["2015-11-24",276.2581,276.9707,273.0782,273.4077,807800.0],["2015-11-25",274.3272,277.5838,273.4,276.3271,415300.0],["2015-11-27",275.5838,275.8519,272.2275,274.6183,263500.0],["2015-11-30",275.2082,279.5835,274.5799,278.7023,870200.0],["2015-12-01",279.7816,281.2232,277.7003,278.8489,739000.0],["2015-12-02",278.0548,280.1439,274.5319,276.6827,1080100.0],["2015-12-03",276.806,277.9932,269.8913,271.3482,890900.0],["2015-12-04",272.8207,278.795,271.1016,278.1012,684100.0],["2015-12-07",277.068,277.8158,272.2886,274.0231,583000.0],["2015-12-08",272.4274,273.6146,267.1546,268.9893,758300.0],["2015-12-09",268.2956,272.4968,264.5106,265.6206,663500.0],["2015-12-10",265.3739,269.0664,264.2716,266.1448,659400.0],["2015-12-11",262.591,263.5315,247.6206,248.8232,1636100.0],["2015-12-14",248.7461,252.7007,242.5328,246.3718,1267900.0],["2015-12-15",250.4961,255.4913,248.723,254.0344,1032500.0],["2015-12-16",255.2369,257.4725,248.3453,255.1599,1142500.0],["2015-12-17",256.5859,259.284,253.2943,254.5508,1127000.0],["2015-12-18",252.0609,252.9628,247.7825,247.8134,1025200.0],["2015-12-21",251.0202,252.9397,248.5919,250.9585,534100.0],["2015-12-22",251.3054,255.4835,248.5842,254.782,711700.0],["2015-12-23",257.326,262.2288,256.3856,261.8203,678400.0],["2015-12-24",262.3829,262.7684,258.3821,260.0934,240300.0],["2015-12-28",259.7389,264.2716,258.1509,263.9864,865800.0],["2015-12-29",265.7749,267.6096,263.6318,264.873,480200.0],["2015-12-30",263.917,266.0986,263.0382,263.678,356900.0],["2015-12-31",262.0515,266.5303,260.4018,262.4986,500000.0],["2016-01-04",256.7325,257.0562,253.6258,256.7787,958900.0],["2016-01-05",257.6188,259.0912,253.7105,257.4415,803200.0],["2016-01-06",252.2922,255.8536,252.0763,254.5123,1138500.0],["2016-01-07",247.1428,251.0357,240.9835,243.3886,1285300.0],["2016-01-08",244.7993,246.4952,236.6819,237.2601,1500200.0],["2016-01-11",238.2546,238.9715,234.6314,237.6764,1258400.0],["2016-01-12",240.837,242.5175,237.1137,241.7389,1096800.0],["2016-01-13",242.9877,245.4699,234.0532,234.8164,1200000.0],["2016-01-14",235.3175,243.1727,230.7308,238.9715,1373700.0],["2016-01-15",230.461,231.2242,223.9085,228.6263,1972600.0],["2016-01-19",231.571,232.6194,223.9239,226.6374,1070400.0],["2016-01-20",222.5287,226.7531,216.2692,225.0957,1685900.0],["2016-01-21",225.7047,228.8653,223.1531,223.4769,1100300.0],["2016-01-22",228.0559,232.7197,227.4007,231.6945,780600.0],["2016-01-25",231.3089,231.9873,222.9372,223.3381,1010500.0],["2016-01-26",225.4503,231.5942,224.533,230.6923,1066100.0],["2016-01-27",230.4918,239.7423,229.243,232.8969,1147300.0],["2016-01-28",233.2746,237.2832,229.7517,230.6228,1023800.0],["2016-01-29",233.8606,242.3171,232.7274,242.2554,986500.0],["2016-02-01",240.4438,242.4404,236.4121,240.7059,754900.0],["2016-02-02",235.7492,235.7492,229.7363,232.1954,1061300.0],["2016-02-03",232.5732,236.5895,223.608,234.3925,1372000.0],["2016-02-04",232.9972,243.5968,232.9972,241.8237,1037600.0],["2016-02-05",240.5363,242.9568,236.1577,237.2369,1057600.0],["2016-02-08",232.3111,232.3111,223.0683,226.2212,1162100.0],["2016-02-09",221.2412,229.4202,220.8712,227.0459,878800.0],["2016-02-10",230.7154,235.6798,229.0503,230.1526,711700.0],["2016-02-11",223.1454,229.1274,222.7831,226.7993,1266300.0],["2016-02-12",231.4014,237.0442,228.9809,236.5046,941700.0],["2016-02-16",240.5363,243.3269,238.455,242.4173,764600.0],["2016-02-17",245.786,247.6592,244.3599,246.5877,888100.0],["2016-02-18",246.3102,246.7188,242.1629,243.5736,660800.0],["2016-02-19",241.338,242.4789,237.1136,242.2785,835300.0],["2016-02-22",242.2785,248.0061,240.7059,243.9436,817400.0],["2016-02-23",242.8259,244.6914,236.204,238.8635,758700.0],["2016-02-24",234.7239,240.4129,229.6361,237.4142,845000.0],["2016-02-25",238.6554,241.8623,234.246,241.7621,608600.0],["2016-02-26",244.0592,245.5778,240.4515,241.9932,678200.0],["2016-02-29",240.9757,243.3115,239.8117,240.4824,870100.0],["2016-03-01",243.034,249.016,242.1552,248.6614,832300.0],["2016-03-02",246.7572,252.2536,245.4467,251.8681,1051400.0],["2016-03-03",251.1074,252.2797,248.7552,250.859,837700.0],["2016-03-04",250.9678,252.9785,248.9649,251.3404,671700.0],["2016-03-07",248.8249,254.5231,246.7367,253.6459,682400.0],["2016-03-08",250.9833,252.303,245.8984,248.732,674500.0],["2016-03-09",251.4568,254.9036,249.1977,254.8726,1179000.0],["2016-03-10",256.0059,256.1845,248.4213,252.2952,688300.0],["2016-03-11",256.1845,264.0952,253.5838,263.6759,905900.0],["2016-03-14",261.9758,263.1014,259.4527,262.2552,631300.0],["2016-03-15",258.6144,259.5459,256.4873,259.3907,627100.0],["2016-03-16",258.6299,260.4542,255.8662,259.3441,674500.0],["2016-03-17",259.4684,267.6198,258.2574,265.4538,864400.0],["2016-03-18",267.216,269.3508,263.6605,265.9351,763600.0],["2016-03-21",266.0981,268.4659,263.2025,265.4849,684600.0],["2016-03-22",261.7508,266.1447,261.7508,264.1186,490100.0],["2016-03-23",264.7086,265.3918,261.8518,263.3501,466500.0],["2016-03-24",261.2072,262.2941,257.5275,259.5071,662300.0],["2016-03-28",260.8424,262.8919,259.4528,261.5489,444600.0],["2016-03-29",261.0287,264.2815,257.7371,263.8778,635000.0],["2016-03-30",266.7657,267.7594,264.5765,265.0112,463100.0],["2016-03-31",264.2116,267.2082,263.8933,264.3902,511500.0],["2016-04-01",261.8284,267.4878,260.1205,265.9118,717200.0],["2016-04-04",265.5003,266.5018,261.0287,262.7987,553100.0],["2016-04-05",260.7803,261.3548,257.3102,259.9108,523900.0],["2016-04-06",259.6003,262.9618,259.3596,261.774,463500.0],["2016-04-07",259.5771,260.7415,253.8013,254.9192,529800.0],["2016-04-08",258.3117,260.2525,256.8057,257.4268,360500.0],["2016-04-11",259.9962,261.7429,258.3427,258.4824,434400.0],["2016-04-12",259.3208,263.8468,257.9933,263.412,559600.0],["2016-04-13",266.2765,270.6394,265.05,270.3833,959400.0],["2016-04-14",266.2766,276.524,265.5003,275.5225,833300.0],["2016-04-15",275.1423,278.1621,274.4979,277.7196,1108100.0],["2016-04-18",274.0399,279.0471,272.526,277.9214,842000.0],["2016-04-19",280.6695,284.3726,280.4056,283.0916,834200.0],["2016-04-20",284.0854,286.391,282.9287,284.8462,610100.0],["2016-04-21",282.8588,285.5914,281.213,282.6492,607900.0],["2016-04-22",283.4798,286.6238,282.4473,283.7204,512100.0],["2016-04-25",282.5871,283.3556,279.8389,282.3154,482700.0],["2016-04-26",282.3775,284.132,281.2673,284.1009,413400.0],["2016-04-27",284.1321,286.7172,282.432,285.2733,451200.0],["2016-04-28",281.9583,284.0388,277.673,278.5657,509400.0],["2016-04-29",276.8578,277.9524,274.1562,276.6249,586700.0],["2016-05-02",278.5192,281.5546,275.6856,280.6385,739000.0],["2016-05-03",276.3688,276.8579,273.3256,276.1281,485300.0],["2016-05-04",273.7216,276.004,272.2777,273.3956,599400.0],["2016-05-05",273.5895,275.2043,272.6191,273.3256,521600.0],["2016-05-06",272.1456,277.2149,271.8894,276.3765,509500.0],["2016-05-09",276.33,277.7273,274.265,275.6002,410700.0],["2016-05-10",277.9213,279.7069,276.1901,279.6137,456600.0],["2016-05-11",278.2319,279.3032,274.3658,274.6764,482900.0],["2016-05-12",276.8035,277.6962,273.7913,276.0582,393800.0],["2016-05-13",275.3749,277.8048,268.815,269.6069,559100.0],["2016-05-16",269.8554,274.9325,269.8554,273.1315,489000.0],["2016-05-17",272.3164,273.9311,269.8632,270.7948,647200.0],["2016-05-18",269.4208,276.92,269.4208,274.4203,625500.0],["2016-05-19",272.0058,274.2105,268.3648,272.1533,554900.0],["2016-05-20",274.5133,277.4012,273.3954,274.8239,516000.0],["2016-05-23",274.8161,276.7802,274.1718,274.7385,341100.0],["2016-05-24",277.9214,280.8015,276.6793,280.39,611400.0],["2016-05-25",282.1446,283.7205,281.9039,282.6492,485700.0],["2016-05-26",282.6569,283.2391,280.5919,281.8806,342700.0],["2016-05-27",282.0669,284.1707,282.0669,283.4254,314400.0],["2016-05-31",284.3649,284.3649,281.0189,282.4629,625700.0],["2016-06-01",280.685,284.0697,278.5812,283.0372,447500.0],["2016-06-02",281.9279,283.7091,278.6702,282.1076,518900.0],["2016-06-03",280.0608,281.1468,274.897,280.7483,473900.0],["2016-06-06",280.3655,284.7403,280.3655,282.8498,435600.0],["2016-06-07",283.7873,284.0842,280.3109,280.5062,484500.0],["2016-06-08",280.1155,282.5452,279.9906,281.5139,335700.0],["2016-06-09",278.6234,280.4593,277.6391,279.6468,331400.0],["2016-06-10",274.5999,275.2796,270.022,271.061,768400.0],["2016-06-13",270.4283,273.8735,269.1081,269.2018,532800.0],["2016-06-14",268.0221,269.2017,265.2175,265.4519,748600.0],["2016-06-15",267.4363,268.8034,264.8427,265.2645,747400.0],["2016-06-16",263.1785,265.5378,259.374,265.1941,660600.0],["2016-06-17",265.8739,268.1707,265.2879,267.0848,596900.0],["2016-06-20",273.0454,274.9672,271.7408,272.2017,677600.0],["2016-06-21",272.733,273.8892,270.7018,271.8658,343200.0],["2016-06-22",272.2564,274.7875,270.8814,271.608,442300.0],["2016-06-23",275.6235,278.8421,274.9204,278.7796,421200.0],["2016-06-24",263.3738,268.6471,258.5928,259.7646,1480700.0],["2016-06-27",255.0539,255.1711,248.1166,249.6322,1230200.0],["2016-06-28",253.3742,255.4367,248.4291,253.0852,648600.0],["2016-06-29",257.0226,263.2099,255.6555,263.0693,852800.0],["2016-06-30",264.0224,267.702,261.1085,267.5926,753600.0],["2016-07-01",267.2019,270.5377,265.3035,266.616,475700.0],["2016-07-05",264.5692,264.9676,259.7803,262.5536,513800.0],["2016-07-06",259.7569,264.2098,257.4757,262.5771,708100.0],["2016-07-07",261.7099,263.7021,258.7491,261.7959,776600.0],["2016-07-08",266.8503,269.8268,264.866,269.6783,533900.0],["2016-07-11",271.8971,272.9908,269.6315,271.4752,403800.0],["2016-07-12",273.4361,279.553,273.0767,279.1859,874800.0],["2016-07-13",279.3499,280.3734,276.561,279.2874,569300.0],["2016-07-14",276.9438,282.803,275.7642,277.4829,799400.0],["2016-07-15",278.0687,279.3577,274.311,278.7796,654400.0],["2016-07-18",279.3344,280.9984,278.7406,279.5062,448400.0],["2016-07-19",277.6937,279.2718,277.6468,278.5686,353200.0],["2016-07-20",280.1937,281.8108,277.7875,281.0687,433400.0],["2016-07-21",280.6781,281.4749,279.4125,280.8499,589400.0],["2016-07-22",281.5529,283.7481,280.6701,283.6231,503900.0],["2016-07-25",283.5841,284.1935,281.3029,282.3498,419400.0],["2016-07-26",281.8264,283.381,280.2014,282.7482,358300.0],["2016-07-27",282.9513,285.67,282.1857,283.8263,458400.0],["2016-07-28",283.303,285.131,281.7796,283.8733,407300.0],["2016-07-29",283.4826,286.8809,283.4279,286.1231,648500.0],["2016-08-01",286.4435,287.8419,285.5529,287.7403,806300.0],["2016-08-02",286.006,287.4278,285.131,286.7716,745200.0],["2016-08-03",286.7715,288.2715,286.2169,287.6153,821800.0],["2016-08-04",287.2325,288.3965,285.6544,286.1231,452400.0],["2016-08-05",289.2714,293.162,288.2793,292.7635,675500.0],["2016-08-08",292.5995,293.701,289.7792,290.373,550600.0],["2016-08-09",291.0057,291.0057,287.6777,287.998,534600.0],["2016-08-10",288.6778,288.6778,285.5451,286.2717,489000.0],["2016-08-11",286.1544,288.1231,286.1544,287.0137,495600.0],["2016-08-12",285.1466,286.7638,284.3654,286.3966,360400.0],["2016-08-15",287.4903,290.4355,287.2794,289.6309,369000.0],["2016-08-16",288.3653,289.795,286.7013,286.7638,312300.0],["2016-08-17",286.7246,289.3808,286.3653,289.1308,338300.0],["2016-08-18",288.2871,289.7558,288.2871,289.6699,291200.0],["2016-08-19",288.998,291.3808,287.2871,290.6542,378900.0],["2016-08-22",290.537,290.9979,288.8573,290.2635,390600.0],["2016-08-23",292.5527,292.5527,290.7324,290.834,284000.0],["2016-08-24",290.3418,291.209,287.7716,288.3653,401400.0],["2016-08-25",287.4902,288.5527,286.4512,287.8809,485300.0],["2016-08-26",289.0529,292.1074,287.8966,289.9044,362000.0],["2016-08-29",290.7246,293.5214,290.5058,292.0214,362900.0],["2016-08-30",292.2558,294.2479,291.8652,293.7401,631400.0],["2016-08-31",292.8048,293.9995,291.3428,293.0327,618100.0],["2016-09-01",294.0623,295.4064,288.2458,292.5296,457500.0],["2016-09-02",294.3689,295.2964,292.3253,293.8502,293500.0],["2016-09-06",293.8187,294.3532,290.6354,292.0738,532200.0],["2016-09-07",290.7139,293.6929,289.2519,293.6064,378500.0],["2016-09-08",292.4117,293.5278,291.7514,292.6947,380100.0],["2016-09-09",290.5568,290.9577,284.6381,284.6774,648200.0],["2016-09-12",282.9638,290.2894,281.7219,289.3305,868700.0],["2016-09-13",287.342,289.0555,282.0678,283.6792,689200.0],["2016-09-14",284.3629,286.6895,282.3979,283.5141,394500.0],["2016-09-15",283.5141,288.356,282.453,287.287,588900.0],["2016-09-16",285.039,288.1358,283.0503,287.6564,1122300.0],["2016-09-19",289.9357,292.7182,288.0886,289.2205,547500.0],["2016-09-20",292.2466,292.2466,287.452,287.452,461800.0],["2016-09-21",288.9847,291.7986,287.9393,291.1148,488100.0],["2016-09-22",293.7165,295.5007,292.6318,293.8658,556900.0],["2016-09-23",292.4667,293.3864,287.3262,287.4048,549700.0],["2016-09-26",285.3219,286.5481,282.8852,283.5141,487000.0],["2016-09-27",282.1779,285.0154,281.6198,284.3708,496200.0],["2016-09-28",285.935,285.9428,282.2879,284.2843,503400.0],["2016-09-29",282.9639,285.825,278.2635,280.7867,665600.0],["2016-09-30",282.9246,286.0136,281.3918,284.8974,580400.0],["2016-10-03",284.3001,286.2101,281.1797,283.0189,623200.0],["2016-10-04",283.3569,284.1586,279.2382,279.8434,711500.0],["2016-10-05",281.1011,282.7438,279.5605,281.5805,705800.0],["2016-10-06",281.5883,282.3586,279.8513,280.4486,707800.0],["2016-10-07",280.5979,281.8634,279.4268,280.7708,789300.0],["2016-10-10",282.9717,284.5358,281.3761,282.0206,461400.0],["2016-10-11",280.8101,280.8101,275.4102,276.5735,557300.0],["2016-10-12",277.0452,278.2242,275.4103,275.9684,500400.0],["2016-10-13",273.9404,275.8426,270.7178,274.585,576400.0],["2016-10-14",278.8766,280.818,275.7168,278.963,790300.0],["2016-10-17",279.364,280.5823,277.4225,278.7195,624200.0],["2016-10-18",279.4268,282.7044,279.3796,280.2835,704700.0],["2016-10-19",280.4015,280.7473,277.2417,277.2417,813700.0],["2016-10-20",277.1551,278.8057,274.1447,274.4513,1139100.0],["2016-10-21",271.5117,273.2409,270.71,271.606,906900.0],["2016-10-24",274.5693,274.6322,269.1144,269.7118,987200.0],["2016-10-25",268.8864,270.7256,268.2969,268.4541,790300.0],["2016-10-26",267.3852,268.0297,264.7599,267.3616,1149800.0],["2016-10-27",268.5249,269.2638,265.0036,267.4638,703500.0],["2016-10-28",268.6191,269.1693,265.4908,266.9999,614000.0],["2016-10-31",268.4148,269.7118,266.4734,268.2183,809100.0],["2016-11-01",269.8846,269.9317,266.0881,267.9981,796000.0],["2016-11-02",267.9196,268.5956,265.2236,266.1511,668000.0],["2016-11-03",266.827,269.6881,266.2296,268.1396,714000.0],["2016-11-04",268.3127,274.0977,267.1651,271.8026,1034800.0],["2016-11-07",276.7072,282.1228,276.6522,281.1089,1080300.0],["2016-11-08",279.8514,280.4802,276.6366,277.847,776600.0],["2016-11-09",277.3988,287.6327,274.3491,286.438,1107400.0],["2016-11-10",289.9121,298.9198,288.5523,294.7618,1442300.0],["2016-11-11",292.278,293.9286,289.0868,291.7592,660000.0],["2016-11-14",293.7951,295.0999,290.659,293.8187,772900.0],["2016-11-15",293.8265,294.1409,288.8668,292.5139,1096500.0],["2016-11-16",290.4153,292.6319,288.7726,288.8197,659000.0],["2016-11-17",289.6056,292.5138,288.5209,291.9007,569100.0],["2016-11-18",291.7828,294.9112,291.2562,293.009,468900.0],["2016-11-21",294.3138,294.8168,292.4745,294.416,375600.0],["2016-11-22",294.8483,295.5793,291.9243,293.2291,529100.0],["2016-11-23",292.6947,293.7873,291.217,293.1742,517800.0],["2016-11-25",293.2056,294.0623,291.6964,293.7086,227100.0],["2016-11-28",291.5942,293.0247,289.4169,289.7628,501800.0],["2016-11-29",290.1401,291.5864,287.8528,289.6842,694500.0],["2016-11-30",292.844,293.127,289.7314,291.4449,621900.0],["2016-12-01",293.8187,299.6587,292.1209,296.4833,930200.0],["2016-12-02",296.4911,296.6876,290.3523,291.8929,569000.0],["2016-12-05",294.2274,296.1138,292.0344,294.2431,589200.0],["2016-12-06",295.0213,295.0527,291.9244,293.9444,644200.0],["2016-12-07",294.2981,299.0299,293.7872,298.5347,503800.0],["2016-12-08",300.5116,310.0246,298.6295,308.6645,1115200.0],["2016-12-09",309.9062,309.9458,305.3988,307.2492,934600.0],["2016-12-12",311.7882,313.6544,304.6554,308.6251,1460900.0],["2016-12-13",309.4158,312.3892,307.7157,310.4913,907000.0],["2016-12-14",309.3683,313.8679,307.4626,308.4036,942700.0],["2016-12-15",309.6056,312.1203,307.4626,311.369,630200.0],["2016-12-16",312.5394,313.4646,309.1944,310.4755,1023400.0],["2016-12-19",310.1829,311.2109,307.6128,308.2217,812200.0],["2016-12-20",310.3094,315.8844,310.1592,315.0857,716400.0],["2016-12-21",315.3783,315.5918,310.1513,311.1951,671700.0],["2016-12-22",308.6092,308.6092,304.7107,306.1262,862400.0],["2016-12-23",306.1262,307.4863,303.9357,305.0349,579600.0],["2016-12-27",306.8299,307.2806,304.9399,306.4187,285500.0],["2016-12-28",307.1226,307.4073,301.0573,301.3104,506100.0],["2016-12-29",301.5555,303.8092,299.6418,299.705,485300.0],["2016-12-30",301.7296,302.3543,299.4205,300.923,515600.0],["2017-01-03",304.1493,306.7826,302.2989,305.5806,743900.0],["2017-01-04",304.173,306.0076,302.9948,305.7625,680800.0],["2017-01-05",304.4341,305.7942,300.5592,302.5046,468400.0],["2017-01-06",303.319,304.8214,301.6267,303.8962,453400.0],["2017-01-09",303.9357,304.7897,300.5037,300.8279,505300.0],["2017-01-10",301.9035,302.2989,299.3492,300.741,452800.0],["2017-01-11",300.2347,302.4489,298.2024,301.2469,948800.0],["2017-01-12",300.1953,300.393,294.3356,299.1436,777400.0],["2017-01-13",299.4599,305.9917,297.2932,299.9818,620400.0],["2017-01-17",298.2026,298.2026,295.2293,296.3838,647300.0],["2017-01-18",297.4593,298.9459,295.2688,298.9143,508500.0],["2017-01-19",298.6534,300.2587,297.4119,298.4004,456100.0],["2017-01-20",299.9266,301.7849,299.5707,301.603,660900.0],["2017-01-23",301.5555,301.5555,297.3565,298.9617,502800.0],["2017-01-24",300.575,303.1766,299.3413,301.5872,615100.0],["2017-01-25",304.4339,307.4705,303.572,307.083,597000.0],["2017-01-26",302.5124,307.0435,299.2386,300.0373,836500.0],["2017-01-27",300.8517,301.5792,294.8813,296.5894,686900.0],["2017-01-30",296.3917,296.961,293.1416,296.6843,591800.0],["2017-01-31",296.2968,296.7554,294.3278,295.7354,714600.0],["2017-02-01",296.708,299.0013,293.2761,294.9604,618900.0],["2017-02-02",289.7808,294.5255,289.2905,293.885,832400.0],["2017-02-03",294.1696,299.4204,293.8296,298.9143,953400.0],["2017-02-06",296.186,299.5706,296.186,298.4556,546500.0],["2017-02-07",298.6217,299.7051,297.744,298.0366,546900.0],["2017-02-08",296.6052,297.5383,295.593,296.194,433800.0],["2017-02-09",297.7123,300.4247,297.0876,299.3651,493000.0],["2017-02-10",300.6462,303.6116,300.3773,302.7813,578300.0],["2017-02-13",304.2441,306.2527,303.137,305.1061,453300.0],["2017-02-14",305.0824,305.6439,303.0739,304.434,772300.0],["2017-02-15",304.679,311.3453,304.679,310.8076,640000.0],["2017-02-16",310.4835,311.3296,308.3484,309.9616,503700.0],["2017-02-17",308.2139,308.9493,306.83,307.4231,607400.0],["2017-02-21",309.1469,310.6414,307.597,308.4826,434300.0],["2017-02-22",307.6445,309.1549,306.656,308.9651,421900.0],["2017-02-23",309.5661,309.8033,306.8221,308.886,387300.0],["2017-02-24",306.8457,307.7393,305.027,307.7393,483500.0],["2017-02-27",308.0478,309.487,306.9961,309.1945,368600.0],["2017-02-28",307.6445,309.2577,305.9681,306.3951,781800.0],["2017-03-01",311.7644,315.6551,310.6099,314.5796,791500.0],["2017-03-02",314.4524,314.6354,311.4841,311.6671,475100.0],["2017-03-03",311.9695,312.6857,309.8925,310.4893,340900.0],["2017-03-06",308.5396,309.5105,306.9799,308.4919,366100.0],["2017-03-07",308.0145,308.484,305.7386,306.6537,360700.0],["2017-03-08",308.7466,309.5822,305.8739,306.0171,416200.0],["2017-03-09",306.6298,307.9349,303.9321,305.7943,393700.0],["2017-03-10",308.2293,308.7545,305.4919,306.0409,483400.0],["2017-03-13",306.8685,307.2744,304.8711,306.2876,404300.0],["2017-03-14",304.9348,307.2426,303.4626,305.0144,353400.0],["2017-03-15",306.6935,309.5344,305.659,308.9376,433500.0],["2017-03-16",309.6457,312.041,308.1656,310.354,535600.0],["2017-03-17",311.3329,311.3329,304.4812,304.6642,672200.0],["2017-03-20",304.0831,304.3378,301.4969,302.7542,436100.0],["2017-03-21",304.7836,304.8791,297.6932,298.5447,610500.0],["2017-03-22",297.2873,299.3802,296.03,298.7913,343800.0],["2017-03-23",298.0195,301.8552,298.0195,298.7357,418100.0],["2017-03-24",299.8259,300.7729,296.2131,297.9478,318400.0],["2017-03-27",293.8497,298.4572,292.847,298.4174,614100.0],["2017-03-28",297.4465,303.8923,297.3112,302.8976,593800.0],["2017-03-29",301.2184,303.1283,300.4784,301.9267,461600.0],["2017-03-30",300.8843,305.6828,300.8843,304.8154,483800.0],["2017-03-31",304.4494,307.3619,303.6456,305.1895,434600.0],["2017-04-03",305.4441,306.5343,300.932,304.0594,502200.0],["2017-04-04",303.375,303.8923,301.6562,303.0328,407500.0],["2017-04-05",305.1656,307.7996,302.5555,303.1205,467000.0],["2017-04-06",303.391,306.7253,302.5872,305.659,330700.0],["2017-04-07",303.7649,309.7969,303.7649,307.1868,550100.0],["2017-04-10",307.2345,309.5821,305.6908,307.0834,390300.0],["2017-04-11",305.3247,305.9932,302.0381,305.6191,442000.0],["2017-04-12",304.7278,306.1841,302.6986,303.5421,377900.0],["2017-04-13",301.489,306.0091,300.8126,301.6004,366700.0],["2017-04-17",303.3353,305.659,302.2372,305.4203,426700.0],["2017-04-18",303.6615,305.7623,302.1734,305.2689,498500.0],["2017-04-19",306.4786,307.0515,298.8311,300.0885,687200.0],["2017-04-20",301.0832,304.6562,298.9505,303.6615,725800.0],["2017-04-21",302.1495,303.4944,299.8497,300.8524,493800.0],["2017-04-24",307.1151,309.6457,305.6748,307.6881,595800.0],["2017-04-25",309.431,309.431,306.6617,308.9138,545100.0],["2017-04-26",309.1206,311.866,308.0463,309.4548,465300.0],["2017-04-27",310.4814,311.1817,306.781,310.919,371400.0],["2017-04-28",310.3541,311.4363,305.8102,306.033,580500.0],["2017-05-01",308.1258,308.1258,304.7835,304.7835,585700.0],["2017-05-02",305.2371,306.2876,304.2344,305.9772,379800.0],["2017-05-03",305.6351,306.8128,304.7916,305.8102,375400.0],["2017-05-04",307.4892,307.4892,303.4307,305.0303,460200.0],["2017-05-05",304.6005,305.4281,303.5103,305.3884,536300.0],["2017-05-08",306.0887,306.3434,303.009,304.2903,336900.0],["2017-05-09",304.2425,305.4679,302.1177,302.7941,472700.0],["2017-05-10",302.8577,304.3618,300.6853,304.2026,404900.0],["2017-05-11",302.7146,305.0622,301.2504,304.6802,454300.0],["2017-05-12",303.7809,306.5343,303.3432,306.4706,458100.0],["2017-05-15",307.6484,311.5079,306.6616,309.8447,556000.0],["2017-05-16",310.163,312.1684,308.5316,311.3885,594000.0],["2017-05-17",311.3885,311.3885,303.7092,305.3167,859400.0],["2017-05-18",304.4892,312.6062,303.8605,309.1445,1011300.0],["2017-05-19",309.972,314.309,309.2001,312.996,681900.0],["2017-05-22",314.882,317.5161,313.9987,315.3515,663900.0],["2017-05-23",315.3993,316.967,314.4762,315.1049,726200.0],["2017-05-24",315.8927,315.8927,312.7414,315.3755,493000.0],["2017-05-25",317.9776,324.6223,316.4656,323.373,969600.0],["2017-05-26",321.686,324.4792,320.7947,323.8982,737300.0],["2017-05-30",322.1634,325.1157,322.0838,323.739,746500.0],["2017-05-31",324.6781,325.9354,323.1581,325.6648,917200.0],["2017-06-01",326.8979,331.5498,326.5056,330.9813,1324100.0],["2017-06-02",329.7163,333.5115,328.4592,332.0462,878700.0],["2017-06-05",332.0621,334.4481,331.4055,331.6537,424700.0],["2017-06-06",329.3239,333.5274,329.1157,331.3416,667200.0],["2017-06-07",332.6548,332.959,330.8933,331.3176,584300.0],["2017-06-08",331.3176,334.3842,331.1654,332.4626,683300.0],["2017-06-09",333.5354,335.5131,332.5666,335.0807,679200.0],["2017-06-12",334.4802,336.2817,333.7996,334.9286,783700.0],["2017-06-13",335.7293,337.2826,333.7676,335.7293,373800.0],["2017-06-14",334.5763,337.5708,333.6955,337.4747,519300.0],["2017-06-15",335.3209,338.3795,334.248,338.1793,475400.0],["2017-06-16",338.8599,339.0601,336.0336,336.6901,1182100.0],["2017-06-19",338.8758,343.0634,337.851,342.9913,573000.0],["2017-06-20",341.486,342.4148,339.9167,340.0368,487500.0],["2017-06-21",340.9097,341.1098,336.554,336.8743,580500.0],["2017-06-22",336.5139,340.0769,335.8414,338.8199,359800.0],["2017-06-23",339.7646,341.1898,336.4899,337.5788,811800.0],["2017-06-26",339.1561,341.2619,338.0912,340.0368,389600.0],["2017-06-27",340.9817,341.4861,337.739,337.9872,416700.0],["2017-06-28",341.342,342.0386,338.3795,341.7664,391400.0],["2017-06-29",344.2084,344.961,337.1224,338.8759,748900.0],["2017-06-30",340.9256,341.7823,338.1072,338.2113,502000.0],["2017-07-03",341.0217,345.0171,340.3172,343.3437,379900.0],["2017-07-05",343.3437,344.2244,341.294,343.3036,446700.0],["2017-07-06",341.8785,343.1435,340.2371,340.4373,335400.0],["2017-07-07",342.3269,346.7226,341.0458,346.1941,390000.0],["2017-07-10",345.6576,351.3744,345.2733,349.2846,517000.0],["2017-07-11",349.685,349.9012,344.0243,345.8177,507200.0],["2017-07-12",347.0907,349.5088,346.0018,348.524,468600.0],["2017-07-13",349.6209,351.1502,348.4039,350.5977,477600.0],["2017-07-14",349.4367,354.5691,348.508,350.966,766200.0],["2017-07-17",342.6871,345.7056,338.5876,339.9888,1247300.0],["2017-07-18",337.8191,342.0065,336.4419,341.7904,848100.0],["2017-07-19",343.5198,343.9521,340.0929,341.454,517200.0],["2017-07-20",341.5341,342.3668,340.3011,342.1106,396600.0],["2017-07-21",341.0857,343.9281,340.6454,343.2075,440700.0],["2017-07-24",342.3829,343.5519,342.1667,342.9434,372400.0],["2017-07-25",345.8898,347.4912,344.4006,345.3694,531000.0],["2017-07-26",346.2421,348.7162,345.2973,346.4583,739200.0],["2017-07-27",347.8434,348.572,337.851,340.6934,538300.0],["2017-07-28",340.285,341.1578,337.803,339.4844,444400.0],["2017-07-31",341.4701,342.6791,340.0049,341.5101,578000.0],["2017-08-01",344.0243,345.7217,342.1427,344.2725,440900.0],["2017-08-02",343.1355,344.2404,339.7647,340.7255,394800.0],["2017-08-03",339.7647,341.9586,339.4845,341.0938,442000.0],["2017-08-04",343.1755,343.6079,341.0778,341.4941,412600.0],["2017-08-07",341.9184,343.2956,341.1017,342.5829,279500.0],["2017-08-08",342.527,345.8258,341.8945,343.3437,397800.0],["2017-08-09",341.334,345.5455,340.4933,345.3613,350600.0],["2017-08-10",343.3837,344.3284,338.1873,338.4355,488200.0],["2017-08-11",338.0032,342.8713,337.9952,339.6125,807100.0],["2017-08-14",342.5189,344.0882,341.2859,342.7351,453300.0],["2017-08-15",344.1923,345.1852,341.8384,342.8872,372800.0],["2017-08-16",345.6817,345.7057,341.5022,341.9426,326100.0],["2017-08-17",341.8143,342.9513,336.0415,336.2337,443900.0],["2017-08-18",334.0479,336.0896,331.782,333.5195,1015000.0],["2017-08-21",333.3672,333.3672,329.7162,332.5746,526100.0],["2017-08-22",333.5354,338.1072,333.5354,337.3786,355900.0],["2017-08-23",335.0086,336.4819,333.4073,334.7364,387400.0],["2017-08-24",335.7773,336.2497,332.8708,333.031,308500.0],["2017-08-25",334.2239,336.1215,333.2551,333.3752,466700.0],["2017-08-28",334.144,335.289,331.2456,331.75,499400.0],["2017-08-29",328.6754,332.6788,327.1701,331.5818,505500.0],["2017-08-30",332.0862,334.6324,331.4137,333.2392,404800.0],["2017-08-31",334.8583,338.5395,334.7214,337.5165,501600.0],["2017-09-01",340.2068,341.7614,338.8213,339.7477,441900.0],["2017-09-05",337.887,339.5141,332.7076,333.1989,615500.0],["2017-09-06",334.5925,336.4613,331.7813,332.0229,430000.0],["2017-09-07",333.2794,333.803,329.7835,333.6822,483300.0],["2017-09-08",332.8123,336.5176,332.3854,335.0516,316400.0],["2017-09-11",336.292,343.1792,336.292,341.5681,443200.0],["2017-09-12",343.2597,345.3218,342.0917,345.2171,333900.0],["2017-09-13",345.0561,345.0802,341.6004,342.7603,401000.0],["2017-09-14",342.9778,343.9525,341.8823,342.8973,468300.0],["2017-09-15",343.743,345.8776,340.8351,345.3379,850200.0],["2017-09-18",345.8776,347.7464,345.201,345.9179,455400.0],["2017-09-19",346.9248,349.3574,345.5232,348.2942,361900.0],["2017-09-20",349.889,350.5576,347.4644,349.6474,398900.0],["2017-09-21",350.1791,351.0973,347.4967,349.293,293300.0],["2017-09-22",348.8098,352.1204,347.9076,350.7913,285800.0],["2017-09-25",350.7913,352.652,348.9306,352.5151,288600.0],["2017-09-26",353.3447,353.3447,349.4299,349.9132,308400.0],["2017-09-27",353.0306,353.3608,349.4863,353.1353,410200.0],["2017-09-28",356.0351,359.7807,354.0374,359.3457,473500.0],["2017-09-29",358.4516,361.295,357.2917,360.1351,457700.0],["2017-10-02",360.6506,362.8738,360.0706,362.4388,416300.0],["2017-10-03",362.012,363.2041,359.9579,363.1155,540500.0],["2017-10-04",363.1639,368.875,361.6656,368.8508,839700.0],["2017-10-05",369.3743,375.0532,368.0855,374.1027,642200.0],["2017-10-06",374.1027,375.2627,370.043,373.1281,458400.0],["2017-10-09",374.4893,375.2143,371.8714,372.5078,339300.0],["2017-10-10",373.1521,374.9565,371.8472,374.9565,687300.0],["2017-10-11",381.8114,382.1094,370.6631,381.755,1031800.0],["2017-10-12",383.4223,390.8572,381.8032,387.1196,1241700.0],["2017-10-13",387.0553,389.5121,382.6733,383.0116,639700.0],["2017-10-16",383.9299,385.6376,382.3994,385.0012,425400.0],["2017-10-17",384.4051,385.4039,380.8447,383.0598,431700.0],["2017-10-18",384.5743,384.9368,382.0933,384.6307,414800.0],["2017-10-19",381.8114,384.7435,380.3937,384.0588,464100.0],["2017-10-20",394.5304,394.5304,382.7699,383.9218,531300.0],["2017-10-23",384.2199,386.2175,381.5939,382.1255,436600.0],["2017-10-24",384.7515,385.2589,380.2326,381.5858,510400.0],["2017-10-25",381.5858,382.4638,374.6826,377.9046,644000.0],["2017-10-26",380.3454,382.8586,379.1291,381.3926,495200.0],["2017-10-27",381.5618,384.9207,379.1211,382.7217,432600.0],["2017-10-30",382.8828,383.1486,379.8782,380.4341,320900.0],["2017-10-31",379.9748,381.1508,378.7826,379.2579,413100.0],["2017-11-01",381.175,381.6905,377.6227,378.0174,449300.0],["2017-11-02",378.1302,384.1554,378.0497,382.5525,528800.0],["2017-11-03",381.1912,386.7814,380.281,385.9276,435600.0],["2017-11-06",385.6376,386.4753,382.6572,383.1082,241600.0],["2017-11-07",382.7861,386.2659,380.3857,381.3039,240400.0],["2017-11-08",380.3131,381.755,379.3626,380.3615,362200.0],["2017-11-09",378.0738,380.1923,372.5561,375.8506,454700.0],["2017-11-10",375.4882,377.6872,373.41,375.2304,304000.0],["2017-11-13",372.4514,374.9082,371.3962,374.6505,499100.0],["2017-11-14",373.128,379.0807,372.6286,378.9518,366000.0],["2017-11-15",376.8656,380.426,373.555,378.9922,470400.0],["2017-11-16",381.175,382.0933,379.0404,381.8275,247000.0],["2017-11-17",379.999,386.0403,379.9265,381.8033,505600.0],["2017-11-20",382.6089,383.7205,380.8851,382.4317,392100.0],["2017-11-21",384.7999,388.8516,384.2441,387.74,440900.0],["2017-11-22",387.6111,389.8504,385.2912,385.7906,265400.0],["2017-11-24",387.5548,388.9966,386.1129,386.4351,134400.0],["2017-11-27",387.2083,390.0034,386.8216,388.2232,339000.0],["2017-11-28",388.9401,397.5671,387.2083,397.1643,447600.0],["2017-11-29",399.3957,407.048,398.0021,403.4152,684200.0],["2017-11-30",405.9283,410.0042,402.4002,403.7132,1071200.0],["2017-12-01",404.5066,408.3357,397.2692,406.4576,574700.0],["2017-12-04",412.1487,417.4026,411.331,415.7026,716900.0],["2017-12-05",415.7997,417.3055,413.5977,414.5854,501400.0],["2017-12-06",410.4405,418.1474,409.7929,414.3426,386900.0],["2017-12-07",414.0106,418.1069,413.8973,414.8201,416700.0],["2017-12-08",416.2693,418.7789,414.1726,417.3136,471700.0],["2017-12-11",417.0221,417.4916,413.5087,414.5934,398100.0],["2017-12-12",416.0589,419.7909,414.2212,419.127,430200.0],["2017-12-13",418.5523,420.0581,414.0026,414.9336,482100.0],["2017-12-14",416.5608,416.7146,410.0277,410.2382,336300.0],["2017-12-15",410.0358,417.4917,409.9305,414.3831,896400.0],["2017-12-18",418.5361,420.5276,416.9736,420.0418,433300.0],["2017-12-19",421.5638,421.5638,416.9656,417.5808,424500.0],["2017-12-20",421.3046,421.3046,414.9254,416.5526,294700.0],["2017-12-21",418.1717,419.8961,415.2007,415.7755,374900.0],["2017-12-22",416.6497,416.6497,411.7682,414.5854,258200.0],["2017-12-26",415.5649,416.0991,412.8772,415.8806,176600.0],["2017-12-27",416.4069,417.4188,414.6988,416.3664,216000.0],["2017-12-28",416.9169,419.5884,416.6822,419.3293,222400.0],["2017-12-29",420.9646,420.9889,415.8726,415.8726,306700.0],["2018-01-02",419.977,419.977,410.0195,412.0353,526400.0],["2018-01-03",411.7845,416.7065,411.3797,416.3827,448700.0],["2018-01-04",418.1312,422.0252,416.925,421.8795,389800.0],["2018-01-05",424.0895,425.7734,421.6852,425.4738,483000.0],["2018-01-08",424.1543,428.8335,423.8143,428.6473,561500.0],["2018-01-09",428.2506,437.1556,427.9025,432.2498,547700.0],["2018-01-10",432.6787,433.8202,428.882,430.3311,483800.0],["2018-01-11",432.4197,436.3136,429.5539,435.4716,765200.0],["2018-01-12",447.4368,450.4079,442.5877,449.7279,941800.0],["2018-01-16",455.4675,462.9153,454.2046,455.7751,1370600.0],["2018-01-17",459.1834,468.4284,457.629,466.7122,983900.0],["2018-01-18",467.3274,472.9457,465.5059,468.906,819600.0],["2018-01-19",471.6584,478.0862,470.3712,477.8433,591300.0],["2018-01-22",479.6245,480.4178,471.1485,480.2721,843600.0],["2018-01-23",480.0615,481.292,476.3376,477.3738,643400.0],["2018-01-24",479.1712,479.6165,472.112,475.7468,642200.0],["2018-01-25",473.5854,474.3383,463.8303,465.8947,892500.0],["2018-01-26",468.0884,475.1639,467.206,475.0424,516600.0],["2018-01-29",474.0143,474.0143,464.8421,465.0202,611000.0],["2018-01-30",461.4825,462.6806,455.1113,455.2004,851100.0],["2018-01-31",457.2406,458.9892,453.0634,454.8039,665800.0],["2018-02-01",454.488,460.2115,452.3346,457.5481,659600.0],["2018-02-02",457.6048,457.6048,441.8591,443.8911,808200.0],["2018-02-05",437.1476,447.7041,419.7504,424.9882,1129400.0],["2018-02-06",413.5249,435.9575,410.6511,433.286,1076700.0],["2018-02-07",433.2535,438.4994,430.6792,430.8897,672400.0],["2018-02-08",432.4845,434.3141,412.0678,412.3673,1038700.0],["2018-02-09",418.5765,425.8139,404.7819,422.1871,938600.0],["2018-02-12",426.0811,430.7926,420.8676,425.3201,614700.0],["2018-02-13",421.6609,426.243,419.969,421.9928,517500.0],["2018-02-14",419.2645,437.4388,418.0502,437.1069,656700.0],["2018-02-15",442.3448,443.3973,430.0073,437.6819,648000.0],["2018-02-16",436.6294,444.0206,435.399,438.0461,534400.0],["2018-02-20",437.9651,442.361,434.9293,439.2604,532100.0],["2018-02-21",439.2604,450.1569,439.1147,440.0376,486300.0],["2018-02-22",443.5997,447.0079,435.1237,436.7752,626100.0],["2018-02-23",440.1995,445.1782,438.8152,445.0487,366700.0],["2018-02-26",447.8013,456.763,445.8098,456.5606,639600.0],["2018-02-27",454.9252,457.791,447.4855,447.4936,616400.0],["2018-02-28",449.0883,458.5277,444.3039,444.7896,721100.0],["2018-03-01",444.1177,444.4578,426.6558,433.5775,779700.0],["2018-03-02",429.2383,436.9937,426.7044,435.1966,636500.0],["2018-03-05",431.2054,442.1424,430.2096,441.4138,384600.0],["2018-03-06",442.0486,446.8015,439.5908,446.5247,387400.0],["2018-03-07",439.8186,446.4108,438.1177,445.5237,465500.0],["2018-03-08",446.6956,451.1718,445.19,450.3742,595200.0],["2018-03-09",454.3947,470.9321,454.3947,469.7357,814700.0],["2018-03-12",470.6797,471.0541,463.0865,465.349,410700.0],["2018-03-13",469.8007,470.8587,457.5279,459.0579,477500.0],["2018-03-14",461.1739,461.1739,453.7679,454.9073,341400.0],["2018-03-15",455.9572,458.708,452.3762,454.0691,313200.0],["2018-03-16",454.7689,460.5391,454.1585,458.7323,616900.0],["2018-03-19",458.887,458.9928,446.0608,450.7323,554600.0],["2018-03-20",453.7517,453.9959,449.243,453.7354,381200.0],["2018-03-21",454.6144,466.7163,453.353,459.1394,480100.0],["2018-03-22",452.6123,454.2644,438.1584,439.0048,699200.0],["2018-03-23",441.2592,441.2592,422.0199,424.1196,655400.0],["2018-03-26",431.257,440.7546,427.733,440.0628,672000.0],["2018-03-27",440.9417,443.7821,429.3444,433.0556,511300.0],["2018-03-28",434.895,436.6447,426.5124,429.7352,496800.0],["2018-03-29",433.1695,445.2144,430.2315,440.8766,488100.0],["2018-04-02",437.6538,439.2896,415.1103,422.386,746200.0],["2018-04-03",425.1939,431.2489,421.792,430.3048,566000.0],["2018-04-04",419.7574,438.0363,419.6597,436.4738,471200.0],["2018-04-05",437.6294,443.2043,435.8146,438.1747,397400.0],["2018-04-06",430.8501,434.3985,417.7228,423.1348,518500.0],["2018-04-09",428.9945,434.724,423.3789,424.1277,559600.0],["2018-04-10",430.4595,438.5654,429.7107,434.5613,612800.0],["2018-04-11",428.9782,434.1462,426.1867,427.5215,549400.0],["2018-04-12",431.6069,440.6894,430.5245,433.788,668600.0],["2018-04-13",438.9479,438.9479,424.0952,427.0821,489200.0],["2018-04-16",429.7107,432.5267,427.0006,427.1471,789500.0],["2018-04-17",429.9223,431.4931,426.6995,428.7667,1367900.0],["2018-04-18",430.1339,430.1339,424.9253,425.8205,671800.0],["2018-04-19",426.1705,428.8074,424.8277,427.318,525400.0],["2018-04-20",427.9365,429.3607,423.6963,426.7971,639400.0],["2018-04-23",427.4157,428.3841,422.0117,423.0779,489300.0],["2018-04-24",425.438,425.7065,414.3778,418.0727,1028800.0],["2018-04-25",418.3168,419.9527,414.3453,416.8682,715800.0],["2018-04-26",417.5029,428.4898,416.6891,425.4135,712900.0],["2018-04-27",426.61,428.0505,423.0535,426.9843,370900.0],["2018-04-30",427.5948,430.3456,423.7452,424.4207,480900.0],["2018-05-01",421.5478,424.1033,416.8519,421.5478,417100.0],["2018-05-02",421.1735,424.5509,418.3413,418.9598,438700.0],["2018-05-03",418.1867,418.4797,407.6148,416.4207,682500.0],["2018-05-04",412.3676,429.2956,411.5212,423.5255,601900.0],["2018-05-07",425.0393,428.6853,422.3536,426.1298,366600.0],["2018-05-08",419.741,429.7269,419.741,423.1429,634100.0],["2018-05-09",425.2997,433.3486,424.9497,432.4371,475200.0],["2018-05-10",432.9986,438.7444,432.2825,436.4331,527500.0],["2018-05-11",437.6457,441.3243,435.5623,439.8268,395700.0],["2018-05-14",441.0963,443.2042,436.3028,439.2815,415500.0],["2018-05-15",436.1808,438.3782,431.9488,433.9509,461200.0],["2018-05-16",434.8299,437.3854,431.5582,434.5125,474900.0],["2018-05-17",434.5938,437.0435,432.1523,435.8797,365700.0],["2018-05-18",436.4494,439.4117,434.9356,438.248,518700.0],["2018-05-21",441.1046,445.9714,441.1046,442.3091,359100.0],["2018-05-22",444.718,447.2735,444.246,445.0761,406200.0],["2018-05-23",440.8767,441.7475,434.3904,441.6417,377700.0],["2018-05-24",441.8696,441.8696,435.1473,440.1524,413100.0],["2018-05-25",437.1493,439.7373,436.1727,439.1595,290000.0],["2018-05-29",435.2042,437.7027,421.5967,426.6669,714200.0],["2018-05-30",429.1491,435.6436,428.1399,434.8297,404100.0],["2018-05-31",435.0983,438.549,431.9406,434.7809,543000.0],["2018-06-01",440.0058,441.8451,436.3354,438.7118,446500.0],["2018-06-04",442.3579,442.6753,437.9794,440.0222,417100.0],["2018-06-05",439.0374,439.3792,432.1929,434.903,495000.0],["2018-06-06",439.256,451.5626,438.3805,451.5626,682100.0],["2018-06-07",454.132,455.7685,447.3405,449.337,428400.0],["2018-06-08",448.0278,449.7462,445.3931,449.558,370500.0],["2018-06-11",450.6709,452.0864,446.9314,449.2716,391800.0],["2018-06-12",451.5873,451.9636,444.7139,447.676,425200.0],["2018-06-13",447.0705,448.0115,433.9375,435.4512,839600.0],["2018-06-14",434.8458,436.0977,427.2524,428.2425,989500.0],["2018-06-15",426.164,430.1898,422.22,429.1916,753100.0],["2018-06-18",428.7661,432.2764,424.7321,431.6627,483500.0],["2018-06-19",427.3178,432.3174,424.7321,430.9018,448500.0],["2018-06-20",432.1455,434.1502,430.4598,430.8772,346100.0],["2018-06-21",431.4664,432.9966,425.7305,429.5681,571000.0],["2018-06-22",433.5938,433.5938,427.5469,427.735,514300.0],["2018-06-25",425.5014,426.2132,416.6724,421.5164,666000.0],["2018-06-26",422.2119,422.2119,415.4449,418.006,740200.0],["2018-06-27",417.6871,422.9976,412.0166,412.0166,558200.0],["2018-06-28",411.9673,413.7756,406.9514,410.5763,636700.0],["2018-06-29",415.8295,418.8079,408.0806,408.3425,701800.0],["2018-07-02",404.2676,408.7353,401.4119,408.7353,564000.0],["2018-07-03",411.2227,411.8364,401.6901,402.001,307500.0],["2018-07-05",408.2607,408.2607,399.8081,402.5656,513900.0],["2018-07-06",402.1565,406.706,399.3171,402.3283,556300.0],["2018-07-09",404.9958,413.3666,404.1694,412.4828,748400.0],["2018-07-10",413.1538,418.0551,411.5336,413.162,484800.0],["2018-07-11",409.0298,413.9803,408.8171,411.5009,468600.0],["2018-07-12",414.4221,414.9622,407.5324,414.5858,574500.0],["2018-07-13",419.1352,419.3562,412.7528,414.9294,786500.0],["2018-07-16",409.128,414.4057,407.3114,412.3683,1212800.0],["2018-07-17",410.1917,414.0048,410.159,413.1211,758800.0],["2018-07-18",413.1538,418.6361,413.1211,418.006,487600.0],["2018-07-19",415.5021,417.5641,410.7972,413.1292,684100.0],["2018-07-20",410.4372,413.0801,409.9626,411.4027,812400.0],["2018-07-23",410.8464,418.358,410.8464,416.0914,646700.0],["2018-07-24",418.8489,419.7653,414.5612,416.4023,688300.0],["2018-07-25",415.6167,419.6507,411.6727,419.3479,492800.0],["2018-07-26",419.528,419.528,413.0556,413.3093,407600.0],["2018-07-27",413.7676,414.3813,409.169,411.5174,571600.0],["2018-07-30",412.1556,412.7693,407.8515,409.2753,492100.0],["2018-07-31",411.9182,413.4484,409.7008,411.3864,512900.0],["2018-08-01",413.3747,417.2041,389.9562,392.3128,1716500.0],["2018-08-02",388.0825,389.3344,382.2483,388.9253,1637700.0],["2018-08-03",389.588,396.7887,389.1053,394.7267,824100.0],["2018-08-06",394.7185,397.787,392.0183,395.594,639300.0],["2018-08-07",397.525,404.963,396.494,398.867,1000900.0],["2018-08-08",397.7052,400.4382,396.4533,398.5316,535200.0],["2018-08-09",397.9669,398.4906,395.6349,396.1177,634600.0],["2018-08-10",392.01,395.7331,388.9415,391.9037,646600.0],["2018-08-13",392.0592,393.8676,387.5506,388.9908,382700.0],["2018-08-14",389.9318,391.6174,387.8534,390.48,408600.0],["2018-08-15",387.0187,388.6797,381.3154,385.2513,721000.0],["2018-08-16",387.3869,393.3519,386.4541,388.3524,681600.0],["2018-08-17",388.0906,389.1544,385.2022,387.9761,472800.0],["2018-08-20",389.8581,390.3244,387.6651,389.1298,465500.0],["2018-08-21",388.2624,390.7827,387.5915,388.6143,640100.0],["2018-08-22",388.3606,392.5583,386.8469,391.1427,603500.0],["2018-08-23",390.4718,391.2082,384.6458,384.9567,579200.0],["2018-08-24",387.5669,390.8481,384.9976,390.7254,580800.0],["2018-08-27",391.8954,398.5397,391.8954,395.7167,607000.0],["2018-08-28",395.9459,397.1814,394.2766,395.504,517400.0],["2018-08-29",395.9376,397.8442,390.9217,397.0341,634600.0],["2018-08-30",396.1341,397.2714,386.9205,388.8925,559800.0],["2018-08-31",387.6651,392.6074,387.3296,391.9937,506700.0],["2018-09-04",389.678,391.7645,385.5785,389.3098,499400.0],["2018-09-05",388.8107,393.532,388.2624,391.3227,544700.0],["2018-09-06",392.5253,393.3407,387.0975,388.7283,670900.0],["2018-09-07",387.3693,389.0742,385.8126,388.3,666400.0],["2018-09-10",391.2403,393.703,388.7365,390.2025,453000.0],["2018-09-11",388.7283,389.7743,385.8702,388.0447,495400.0],["2018-09-12",387.9375,389.6177,386.2243,387.1221,579700.0],["2018-09-13",389.7577,390.7791,384.89,386.2737,528600.0],["2018-09-14",387.4351,394.3125,387.4351,392.1052,416700.0],["2018-09-17",392.8877,392.8877,386.7844,387.8552,443300.0],["2018-09-18",389.4119,391.2403,386.3232,388.9259,557500.0],["2018-09-19",390.1614,399.8887,389.6754,398.2661,418700.0],["2018-09-20",400.8936,405.2342,397.879,401.2313,480400.0],["2018-09-21",403.1586,403.2162,399.2957,401.6183,700100.0],["2018-09-24",399.8558,401.116,394.9963,397.0554,433600.0],["2018-09-25",398.7767,399.6086,393.1842,394.6008,382800.0],["2018-09-26",396.1575,396.7011,390.672,391.092,416700.0],["2018-09-27",392.7313,396.553,390.1615,393.6126,344400.0],["2018-09-28",390.8368,393.2996,387.6576,388.2094,532200.0],["2018-10-01",390.705,392.9701,388.2341,389.972,395500.0],["2018-10-02",389.3296,393.6126,388.1518,393.0525,363700.0],["2018-10-03",396.0587,396.7835,389.033,390.7133,645800.0],["2018-10-04",390.9768,394.9221,387.5257,390.532,917200.0],["2018-10-05",392.3028,397.393,387.2127,387.8222,712000.0],["2018-10-08",392.8795,392.8795,384.7501,388.3165,560400.0],["2018-10-09",387.9211,387.9211,378.1197,378.6386,875400.0],["2018-10-10",376.4148,377.5843,351.0794,351.4995,2075300.0],["2018-10-11",349.3415,352.422,342.1017,344.0208,1737100.0],["2018-10-12",354.9917,360.3207,346.1046,352.2737,1593400.0],["2018-10-15",352.3066,355.2305,348.2707,351.6477,992900.0],["2018-10-16",337.6951,342.9335,331.5919,336.0478,2053500.0],["2018-10-17",334.0875,344.2266,333.6922,339.2189,1821100.0],["2018-10-18",337.9916,339.6966,328.635,329.3516,1735800.0],["2018-10-19",329.6234,336.3032,329.0304,330.8177,1029100.0],["2018-10-22",332.0285,333.4452,323.0425,323.1661,1036000.0],["2018-10-23",316.2638,322.2599,309.9464,319.1548,1300500.0],["2018-10-24",319.649,320.0114,311.4043,311.882,1229800.0],["2018-10-25",313.6446,326.7242,313.1669,322.8365,1393000.0],["2018-10-26",318.0594,322.7542,315.5308,318.6936,1006300.0],["2018-10-29",324.179,327.7454,316.412,321.7575,952600.0],["2018-10-30",323.1825,334.5735,321.9305,332.6132,1489700.0],["2018-10-31",336.7562,343.6913,334.9936,338.8647,1415200.0],["2018-11-01",340.7756,343.6831,337.7528,340.1579,1021600.0],["2018-11-02",343.4359,345.2562,334.3841,337.4974,869900.0],["2018-11-05",337.308,339.853,336.2537,338.5187,761400.0],["2018-11-06",339.6719,340.9733,337.9587,340.5202,882100.0],["2018-11-07",343.963,350.0498,337.9669,349.8274,1078300.0],["2018-11-08",347.2741,350.3792,345.6845,347.0764,698800.0],["2018-11-09",340.1661,345.6269,336.8303,340.9485,617100.0],["2018-11-12",340.1249,340.1249,333.4204,333.9228,577400.0],["2018-11-13",336.6903,340.9898,334.7794,335.4796,582900.0],["2018-11-14",338.1234,340.1249,327.276,331.0895,746900.0],["2018-11-15",327.1607,335.8666,325.1181,335.1254,685200.0],["2018-11-16",332.8768,338.7576,329.8457,338.5187,738100.0],["2018-11-19",337.7774,339.54,330.7847,335.8666,725500.0],["2018-11-20",330.1999,336.4185,327.1854,331.8637,632300.0],["2018-11-21",336.0808,339.6307,332.152,335.7348,673700.0],["2018-11-23",332.4733,338.4365,332.2015,334.903,299400.0],["2018-11-26",340.2814,349.4074,338.8894,344.6879,815000.0],["2018-11-27",342.0192,343.9548,340.9485,343.5924,626000.0],["2018-11-28",347.2906,352.2819,341.0062,351.9195,701500.0],["2018-11-29",350.0499,351.8536,344.8691,348.3531,616000.0],["2018-11-30",347.0024,352.5291,345.108,352.5291,1066400.0],["2018-12-03",359.7607,360.9715,354.4482,358.1793,998600.0],["2018-12-04",356.0871,356.5649,333.1074,336.6656,859700.0],["2018-12-06",331.8183,332.3661,316.5546,332.1918,1383100.0],["2018-12-07",332.6815,340.1598,325.4937,326.2739,969500.0],["2018-12-10",324.4312,327.3944,315.1103,326.4066,876100.0],["2018-12-11",332.1918,332.9056,317.1024,320.0987,793700.0],["2018-12-12",325.8091,330.0919,322.5555,323.759,736800.0],["2018-12-13",325.5103,325.6929,319.1276,321.435,595200.0],["2018-12-14",317.9158,323.095,315.9321,317.3099,678700.0],["2018-12-17",315.4008,322.8709,312.4543,313.9483,900200.0],["2018-12-18",316.8451,322.6883,315.2349,318.1814,997100.0],["2018-12-19",316.7704,322.3564,306.5531,308.9186,997400.0],["2018-12-20",306.4949,313.7076,305.8143,308.4869,1107200.0],["2018-12-21",308.2296,317.1687,304.9926,306.4036,1722800.0],["2018-12-24",303.0588,307.906,299.4566,300.27,499000.0],["2018-12-26",302.345,316.6044,299.5811,316.4218,873400.0],["2018-12-27",312.5539,322.0077,309.2173,321.8748,784000.0],["2018-12-28",325.3028,327.2368,319.9908,322.2318,619100.0],["2018-12-31",322.9954,326.8964,320.2564,326.0415,612300.0],["2019-01-02",320.6133,324.6637,319.6339,323.2195,926800.0],["2019-01-03",319.5758,320.8374,313.1433,313.7243,781000.0],["2019-01-04",319.692,326.1328,317.0526,325.2115,647800.0],["2019-01-07",324.4812,330.4904,323.2196,326.1163,714500.0],["2019-01-08",330.1417,332.7064,326.6889,330.2662,642900.0],["2019-01-09",331.5859,334.6154,328.0999,332.1586,640500.0],["2019-01-10",331.2705,332.7646,328.0335,331.5859,487100.0],["2019-01-11",327.8592,331.6938,323.427,330.2662,706500.0],["2019-01-14",326.083,331.9594,324.6222,329.0295,919700.0],["2019-01-15",329.1374,332.9305,326.5229,332.5902,846600.0],["2019-01-16",333.7356,350.1198,333.1878,342.8241,1331500.0],["2019-01-17",341.1309,346.0611,335.0636,342.3925,917200.0],["2019-01-18",346.1774,349.0658,343.2807,348.1445,1031800.0],["2019-01-22",345.6213,347.937,341.2057,343.289,905600.0],["2019-01-23",342.8158,344.094,335.1217,339.0393,660100.0],["2019-01-24",338.5662,341.4048,333.4949,337.4457,838400.0],["2019-01-25",341.3136,343.6791,339.5955,340.2595,573000.0],["2019-01-28",336.8564,338.5413,333.9929,336.4497,640400.0],["2019-01-29",341.546,341.961,337.2217,338.3256,602800.0],["2019-01-30",339.6369,341.0811,333.5115,338.9148,869900.0],["2019-01-31",337.1636,345.2478,337.1636,344.5174,750100.0],["2019-02-01",346.4762,346.5924,342.0606,345.9533,585900.0],["2019-02-04",345.696,347.5552,342.9321,346.9244,534800.0],["2019-02-05",347.0406,347.8872,343.6625,346.5758,523400.0],["2019-02-06",347.3061,349.2483,344.509,345.6046,424600.0],["2019-02-07",343.9115,346.8414,340.3092,344.4593,469400.0],["2019-02-08",342.0854,343.6624,337.0888,341.7617,567000.0],["2019-02-11",343.4134,344.343,341.1309,342.5419,595600.0],["2019-02-12",345.4386,353.3734,344.8078,353.1743,617300.0],["2019-02-13",354.162,360.0135,353.664,354.7845,803500.0],["2019-02-14",352.2613,352.9751,346.8995,351.4064,542500.0],["2019-02-15",352.9087,359.084,352.9087,358.5196,600300.0],["2019-02-19",355.5979,359.391,355.3821,357.7891,438000.0],["2019-02-20",358.3784,363.1177,356.7101,362.8936,563300.0],["2019-02-21",362.379,363.2006,359.2664,361.0675,451800.0],["2019-02-22",361.4825,362.6694,359.7644,362.4785,400300.0],["2019-02-25",364.6033,369.1849,363.5741,364.3128,516300.0],["2019-02-26",363.2671,367.6993,361.6237,365.6409,472000.0],["2019-02-27",365.3421,369.102,364.2714,366.8693,461100.0],["2019-02-28",366.8694,369.1187,365.5248,367.8737,512100.0],["2019-03-01",371.4759,375.0947,366.944,368.3301,657200.0],["2019-03-04",370.0898,371.0111,360.2709,362.985,686100.0],["2019-03-05",363.1689,364.3899,360.5763,361.7221,433500.0],["2019-03-06",361.722,362.9598,359.1044,359.4974,272700.0],["2019-03-07",363.3278,363.7794,351.703,353.9193,467400.0],["2019-03-08",351.7281,352.8321,348.9181,352.347,587100.0],["2019-03-11",354.605,359.1044,353.6934,358.0255,593100.0],["2019-03-12",359.3051,360.4676,357.0053,357.8081,504700.0],["2019-03-13",359.8906,362.4581,356.6875,361.1534,606700.0],["2019-03-14",364.1808,364.1808,360.5428,362.6504,501700.0],["2019-03-15",362.8177,366.9909,362.065,362.5835,1756900.0],["2019-03-18",364.6325,368.6049,364.5823,368.3792,550700.0],["2019-03-19",370.1103,370.7877,362.6671,363.4365,948500.0],["2019-03-20",363.1271,363.5452,357.574,359.5477,881600.0],["2019-03-21",358.4354,362.7089,354.764,359.9156,472400.0],["2019-03-22",356.6959,358.3016,347.1786,349.0436,585300.0],["2019-03-25",349.5788,350.8333,345.6481,347.4128,411000.0],["2019-03-26",351.7281,354.0196,350.3649,353.4844,494900.0],["2019-03-27",354.2622,355.8763,349.3363,350.9504,425000.0],["2019-03-28",352.4223,355.9683,351.4438,355.4079,342700.0],["2019-03-29",359.372,361.2872,356.4282,357.415,455900.0],["2019-04-01",360.9443,367.6766,359.1127,366.6312,498900.0],["2019-04-02",366.6312,368.0613,364.1892,365.0088,423100.0],["2019-04-03",367.3255,370.3194,365.7281,367.2,337800.0],["2019-04-04",367.2836,370.2358,367.0746,369.5166,375200.0],["2019-04-05",370.6288,373.6897,368.4878,372.2429,458400.0],["2019-04-08",371.7746,374.4006,370.5703,373.1127,398400.0],["2019-04-09",372.5021,372.9454,366.7399,367.8188,460900.0],["2019-04-10",369.3159,370.4365,367.2836,370.286,402900.0],["2019-04-11",372.1592,375.2954,370.3779,373.0875,412700.0],["2019-04-12",375.2452,382.471,375.2452,379.9788,628700.0],["2019-04-15",381.6598,382.2787,376.1485,377.8964,590800.0],["2019-04-16",378.9334,390.4661,378.8497,390.1734,1030700.0],["2019-04-17",390.5415,392.0468,386.7279,390.968,628200.0],["2019-04-18",392.0467,392.5401,389.4625,389.4625,530400.0],["2019-04-22",387.8401,389.4375,386.502,388.0659,432900.0],["2019-04-23",388.0492,396.4374,387.9656,396.4374,687400.0],["2019-04-24",396.4374,403.4123,395.2498,401.5724,1008500.0],["2019-04-25",399.6656,401.8317,395.2499,396.7887,598700.0],["2019-04-26",397.3406,400.9785,394.6142,400.5771,469000.0],["2019-04-29",401.4302,402.7516,400.2677,401.2964,366900.0],["2019-04-30",401.2127,406.3226,399.398,405.8125,567600.0],["2019-05-01",407.1506,407.6608,400.3514,400.7026,488600.0],["2019-05-02",401.0204,401.5723,394.2964,398.4278,436100.0],["2019-05-03",398.5115,403.8555,398.4279,403.521,403300.0],["2019-05-06",395.5092,400.2761,392.9584,398.3944,434400.0],["2019-05-07",396.0861,396.3537,383.9178,387.8568,709500.0],["2019-05-08",386.5271,392.6155,384.3862,389.2786,454800.0],["2019-05-09",383.6418,388.4339,379.8199,388.2332,435500.0],["2019-05-10",386.2511,389.4208,379.0588,387.2129,484000.0],["2019-05-13",378.9501,380.0123,368.1366,370.3027,703900.0],["2019-05-14",371.624,377.2273,371.624,372.8784,426800.0],["2019-05-15",369.2238,373.3218,367.501,371.6241,424200.0],["2019-05-16",373.422,376.9094,372.8032,374.0325,449100.0],["2019-05-17",369.5082,374.133,368.1784,369.2824,496900.0],["2019-05-20",367.6432,368.2119,363.3613,366.3803,465700.0],["2019-05-21",368.6635,371.5906,368.1366,369.366,307000.0],["2019-05-22",368.1115,369.7173,364.9503,367.2585,331000.0],["2019-05-23",363.6791,363.6791,358.862,362.8679,577600.0],["2019-05-24",365.4688,366.4975,363.6289,364.4318,277300.0],["2019-05-28",364.7746,365.2179,359.0375,359.0375,462600.0],["2019-05-29",356.5955,358.3183,353.4509,357.8834,390700.0],["2019-05-30",358.3433,360.8523,354.4377,356.7627,412400.0],["2019-05-31",351.8787,351.8787,347.0866,347.5382,534600.0],["2019-06-03",347.6636,352.8237,347.2288,351.1678,581400.0],["2019-06-04",362.4663,363.6288,353.8858,363.403,558300.0],["2019-06-05",365.4508,371.2066,360.521,369.2346,605800.0],["2019-06-06",369.3609,372.1503,367.6334,370.1447,675300.0],["2019-06-07",370.7853,374.5016,369.5549,374.2572,504000.0],["2019-06-10",376.6084,378.3781,373.7179,374.0044,525000.0],["2019-06-11",377.6028,377.8219,370.7179,373.423,536800.0],["2019-06-12",373.6926,377.5016,371.6869,376.0606,430100.0],["2019-06-13",376.5747,378.7152,375.5887,377.7713,325900.0],["2019-06-14",378.4961,378.4961,374.6954,376.6674,343500.0],["2019-06-17",376.4146,377.3668,370.465,370.8948,346400.0],["2019-06-18",373.5914,384.3697,372.8161,378.6393,535400.0],["2019-06-19",380.232,384.4624,378.614,383.3922,544300.0],["2019-06-20",384.6984,393.4205,384.6984,392.3502,729100.0],["2019-06-21",391.9625,397.9121,390.7827,394.5918,1056900.0],["2019-06-24",394.2801,396.8504,388.912,390.5132,397500.0],["2019-06-25",390.2013,390.2098,384.2686,386.2659,454100.0],["2019-06-26",387.7743,388.8866,383.8304,388.4568,434300.0],["2019-06-27",389.7378,393.6227,388.8024,391.4232,352900.0],["2019-06-28",394.8615,398.0638,392.3755,395.4851,634300.0],["2019-07-01",400.1874,402.0919,395.1985,398.5441,471100.0],["2019-07-02",398.5779,398.6874,394.1115,395.9655,347000.0],["2019-07-03",397.2211,402.0414,397.0863,400.5835,343900.0],["2019-07-05",400.5414,403.4572,397.9374,403.3982,383100.0],["2019-07-08",399.4965,402.151,397.7184,398.1313,414600.0],["2019-07-09",396.2942,401.3336,394.5413,399.2942,445500.0],["2019-07-10",399.2942,401.6791,398.0723,400.7437,504900.0],["2019-07-11",401.974,405.1004,399.7914,404.5611,390600.0],["2019-07-12",402.9684,406.887,401.62,406.5752,472400.0],["2019-07-15",406.9208,407.0303,403.8449,405.9348,416400.0],["2019-07-16",406.5921,407.4432,401.8729,402.1173,409700.0],["2019-07-17",400.2886,401.637,394.5245,396.9178,511200.0],["2019-07-18",396.7998,400.4487,396.0835,400.4066,498300.0],["2019-07-19",401.3841,407.0303,398.1818,398.8054,887400.0],["2019-07-22",398.2408,400.3223,392.5862,399.0667,647800.0],["2019-07-23",401.5274,405.0752,400.8701,402.3617,449200.0],["2019-07-24",401.0976,405.9348,400.9712,402.1004,593400.0],["2019-07-25",401.5948,401.5948,396.1593,399.3363,494900.0],["2019-07-26",399.7577,403.5415,397.6425,402.96,418000.0],["2019-07-29",401.9403,405.6566,400.0189,403.0779,363300.0],["2019-07-30",400.2886,403.2129,398.3925,403.1623,391300.0],["2019-07-31",402.7576,403.0947,392.2911,394.1198,421000.0],["2019-08-01",392.0216,394.1115,379.0101,380.864,734500.0],["2019-08-02",379.2208,380.6618,372.2937,377.7208,527700.0],["2019-08-05",369.0744,370.111,359.6782,363.4788,647600.0],["2019-08-06",366.9088,369.0155,362.5519,367.1784,418100.0],["2019-08-07",359.6192,364.7177,356.8551,362.6952,574000.0],["2019-08-08",365.7374,369.4791,363.7149,368.7881,499900.0],["2019-08-09",366.597,366.6728,358.8693,359.2738,650000.0],["2019-08-12",354.1417,358.9452,349.2708,350.9394,665900.0],["2019-08-13",351.0404,360.0069,348.5376,358.431,877200.0],["2019-08-14",349.5152,353.1979,346.3635,346.6668,793400.0],["2019-08-15",348.4955,351.5798,342.3184,344.9224,612700.0],["2019-08-16",348.3775,356.2231,348.3775,353.4843,544300.0],["2019-08-19",359.9817,360.6305,356.6108,358.6249,473000.0],["2019-08-20",356.813,356.813,351.8579,352.4984,401700.0],["2019-08-21",356.299,358.1277,354.0321,354.7231,351200.0],["2019-08-22",356.4676,357.2429,351.0995,353.0967,551900.0],["2019-08-23",351.3607,353.0714,341.3577,343.1948,853300.0],["2019-08-26",346.9281,347.0966,340.0684,341.6948,812300.0],["2019-08-27",342.6892,346.2708,341.5179,345.9421,1068800.0],["2019-08-28",343.8353,348.8578,342.4701,348.7483,590700.0],["2019-08-29",353.0966,358.0096,351.4027,355.6584,699700.0],["2019-08-30",358.1192,358.8693,354.7231,356.0967,466300.0],["2019-09-03",354.7737,354.7737,347.7792,350.4169,540200.0],["2019-09-04",353.6108,355.641,350.077,353.0671,525000.0],["2019-09-05",358.3168,365.2483,357.4758,360.7802,888800.0],["2019-09-06",360.9161,361.9779,357.7731,360.0241,467200.0],["2019-09-09",362.683,367.7033,360.8991,365.9874,724700.0],["2019-09-10",366.9642,368.7566,357.994,363.8552,734800.0],["2019-09-11",364.6451,368.782,360.0496,367.6692,605100.0],["2019-09-12",367.7372,371.4238,364.1949,369.3002,602200.0],["2019-09-13",372.1883,377.8287,371.2709,376.2742,586500.0],["2019-09-16",373.0548,375.9939,367.3465,370.1157,697400.0],["2019-09-17",371.169,373.3691,369.2493,373.0633,675300.0],["2019-09-18",375.9259,377.9647,372.8509,376.4441,641700.0],["2019-09-19",376.7754,381.3625,375.5437,377.1407,517700.0],["2019-09-20",378.9925,379.8165,375.3059,377.489,1228200.0],["2019-09-23",374.5584,380.6234,373.9807,379.0265,647100.0],["2019-09-24",381.4898,382.2288,373.0293,375.5606,765400.0],["2019-09-25",375.4587,378.4828,371.4663,378.1685,597500.0],["2019-09-26",377.7692,379.8844,375.5861,378.8565,516700.0],["2019-09-27",381.0482,381.8467,374.5669,378.967,539200.0],["2019-09-30",380.632,381.388,378.0071,378.5508,362500.0],["2019-10-01",378.5423,381.1247,368.0431,368.3998,597000.0],["2019-10-02",363.9911,364.6961,354.6216,357.0765,743200.0],["2019-10-03",355.8279,358.1384,349.3041,356.4395,505400.0],["2019-10-04",357.7477,363.3116,355.9978,363.0907,349800.0],["2019-10-07",360.8142,362.9208,357.8581,359.4636,566900.0],["2019-10-08",356.2356,356.9916,349.7627,350.9605,498400.0],["2019-10-09",353.2115,356.2016,351.64,354.3668,380800.0],["2019-10-10",354.2819,360.9161,354.2819,357.0936,587400.0],["2019-10-11",363.5664,370.2771,361.4088,368.6631,733500.0],["2019-10-14",367.2106,369.0879,364.951,368.8415,709800.0],["2019-10-15",371.9081,380.5385,369.5551,377.5399,834700.0],["2019-10-16",378.0072,380.0459,377.2087,379.1964,482800.0],["2019-10-17",382.2458,385.975,381.4049,382.8235,544600.0],["2019-10-18",381.1756,382.4158,377.6674,378.0411,527900.0],["2019-10-21",379.7571,385.9836,379.7401,385.355,568600.0],["2019-10-22",385.3379,386.7225,381.4049,382.5262,403100.0],["2019-10-23",382.11,388.4724,380.8358,388.2516,374000.0],["2019-10-24",388.6933,390.3073,383.707,386.2129,404600.0],["2019-10-25",387.1813,391.2587,383.673,390.5791,475400.0],["2019-10-28",391.9976,398.8187,391.9976,396.3213,584100.0],["2019-10-29",394.9538,399.9146,394.6565,395.9816,473700.0],["2019-10-30",395.336,397.1623,391.2841,396.6442,323600.0],["2019-10-31",394.3336,396.6441,389.05,392.193,429500.0],["2019-11-01",396.1515,400.6027,396.109,398.5385,441500.0],["2019-11-04",403.3888,405.0197,401.7154,404.7904,544100.0],["2019-11-05",404.7904,411.8918,404.1618,409.8106,716800.0],["2019-11-06",411.9089,417.5748,410.3544,415.8419,792800.0],["2019-11-07",418.1014,420.8112,415.8419,416.3685,756500.0],["2019-11-08",416.1051,417.8805,412.5459,416.4109,356200.0],["2019-11-11",413.1745,415.2217,412.3166,413.5058,414100.0],["2019-11-12",413.6842,414.2109,411.4841,413.5058,365300.0],["2019-11-13",409.8872,414.4488,408.2223,412.4696,330100.0],["2019-11-14",411.9598,412.5204,409.301,411.637,413300.0],["2019-11-15",412.8942,417.8296,411.1359,417.0481,342100.0],["2019-11-18",416.9206,418.4156,415.1197,417.7106,303700.0],["2019-11-19",418.781,421.1424,417.1925,418.6111,350600.0],["2019-11-20",416.7252,418.5346,412.1297,415.2217,438800.0],["2019-11-21",415.3832,415.8079,409.8957,411.9684,526700.0],["2019-11-22",411.9854,414.3384,411.2209,411.9854,483100.0],["2019-11-25",413.0386,418.4072,411.4417,417.8126,434700.0],["2019-11-26",416.8782,417.4728,414.109,416.9886,525100.0],["2019-11-27",416.5978,420.174,415.2641,419.8087,299700.0],["2019-11-29",421.7965,422.0938,419.1717,420.4034,239600.0],["2019-12-02",420.7176,421.0659,415.3066,415.9777,379800.0],["2019-12-03",411.6795,413.0131,406.6167,412.6309,465700.0],["2019-12-04",412.546,418.781,412.546,413.421,730800.0],["2019-12-05",414.8919,419.5359,412.6768,419.3307,460600.0],["2019-12-06",423.7524,427.3701,420.6564,424.0004,507000.0],["2019-12-09",422.7517,425.9931,420.8701,425.1208,372800.0],["2019-12-10",425.7365,425.8477,421.5116,422.5208,354100.0],["2019-12-11",422.7346,425.3516,421.3148,422.4181,469600.0],["2019-12-12",422.5294,430.7825,422.0846,429.4398,535800.0],["2019-12-13",428.9865,430.9279,423.7694,426.4378,455600.0],["2019-12-16",430.714,433.4508,428.67,429.3798,426900.0],["2019-12-17",430.6457,432.0911,427.7122,429.5852,425100.0],["2019-12-18",430.3378,430.3378,426.0615,427.1904,542900.0],["2019-12-19",427.0621,430.9279,426.7885,429.6279,428300.0],["2019-12-20",433.0661,433.0661,427.1306,427.276,967600.0],["2019-12-23",429.0121,430.0384,425.5825,427.3358,361200.0],["2019-12-24",427.8832,428.2767,425.4372,427.3188,126400.0],["2019-12-26",427.4897,430.4147,427.3957,430.3976,157000.0],["2019-12-27",430.4062,431.518,429.0121,430.201,221700.0],["2019-12-30",431.0477,431.0477,427.276,428.3451,276200.0],["2019-12-31",428.2767,430.0984,426.1557,429.9359,296900.0],["2020-01-02",436.1791,436.1791,431.8345,435.3068,560400.0],["2020-01-03",429.0976,433.3568,428.9266,430.6799,337300.0],["2020-01-06",427.7721,431.7062,426.3524,431.0477,411300.0],["2020-01-07",430.0898,436.0252,430.0898,433.8016,453900.0],["2020-01-08",434.272,436.299,429.5424,433.699,726500.0],["2020-01-09",439.4976,440.3015,436.6923,438.8304,477100.0],["2020-01-10",440.0364,440.6607,436.5298,438.0436,484000.0],["2020-01-13",438.9759,447.6823,438.9759,447.3915,651800.0],["2020-01-14",444.8601,449.0081,441.7556,443.295,923600.0],["2020-01-15",443.4489,454.6698,443.4489,453.5067,1005100.0],["2020-01-16",459.194,459.194,453.4981,457.5605,778100.0],["2020-01-17",459.3224,461.1527,456.0468,457.7658,669100.0],["2020-01-21",455.0034,456.8336,451.3685,452.5488,775800.0],["2020-01-22",455.448,461.5203,454.4303,459.1512,778100.0],["2020-01-23",456.3631,465.2578,455.7474,463.496,804500.0],["2020-01-24",465.6169,468.1228,455.6447,459.1341,751200.0],["2020-01-27",446.4422,453.5665,444.3982,447.9902,516500.0],["2020-01-28",451.5395,456.5085,449.1362,453.2585,496600.0],["2020-01-29",457.09,463.6925,455.311,458.8347,434700.0],["2020-01-30",454.1738,462.0592,452.3521,461.5717,511000.0],["2020-01-31",460.0749,461.0585,449.1619,451.0178,646400.0],["2020-02-03",453.481,459.3994,453.1132,453.3527,503100.0],["2020-02-04",460.2717,462.1105,454.5244,457.7658,851800.0],["2020-02-05",465.121,467.5499,459.673,464.813,943000.0],["2020-02-06",468.7387,474.8708,462.9743,474.3833,824400.0],["2020-02-07",470.3892,475.5293,469.9616,475.2983,712900.0],["2020-02-10",473.3314,480.0109,473.2116,479.8826,744100.0],["2020-02-11",482.4055,488.6147,482.2601,487.8706,598900.0],["2020-02-12",491.6338,493.3186,487.5029,489.6154,426300.0],["2020-02-13",486.374,489.8463,485.245,486.2542,479700.0],["2020-02-14",483.851,486.5707,481.2596,484.0221,472400.0],["2020-02-18",483.2182,483.4063,480.9175,483.0557,403200.0],["2020-02-19",485.7668,490.0602,484.2359,489.2648,383200.0],["2020-02-20",487.4945,490.0175,479.4722,484.8603,475200.0],["2020-02-21",481.8581,483.0897,474.6655,476.376,494200.0],["2020-02-24",458.4585,462.9571,451.2744,451.5737,1063700.0],["2020-02-25",453.5066,454.2506,429.7391,432.7581,1064600.0],["2020-02-26",434.6141,442.987,432.322,434.8706,959600.0],["2020-02-27",423.8977,428.3621,406.9124,406.9466,1286000.0],["2020-02-28",392.7751,398.0434,384.0258,395.9908,2039300.0],["2020-03-02",399.523,417.5175,394.7593,417.3123,1278200.0],["2020-03-03",417.6545,431.0307,407.2546,412.2921,1589800.0],["2020-03-04",420.6078,428.9494,413.0331,426.8296,1175000.0],["2020-03-05",411.3698,415.7044,400.3482,407.1473,1022200.0],["2020-03-06",389.5419,395.5052,379.6147,388.1373,1460300.0],["2020-03-09",354.5121,375.8058,349.1349,361.0786,1478200.0],["2020-03-10",380.3127,395.557,374.1944,395.5397,1608300.0],["2020-03-11",383.4753,386.0519,363.8017,371.385,1263400.0],["2020-03-12",343.3008,361.9317,330.4178,332.8221,1669700.0],["2020-03-13",357.7177,361.2767,334.3559,356.5716,1579400.0],["2020-03-16",317.5003,324.5062,305.0653,307.8832,1569300.0],["2020-03-17",315.5786,343.1802,306.2546,333.2874,1609700.0],["2020-03-18",307.7885,322.7828,279.1872,321.7401,1969400.0],["2020-03-19",316.5093,357.7522,302.73,342.4218,1593700.0],["2020-03-20",345.5672,346.765,302.437,305.6772,1363100.0],["2020-03-23",305.6772,305.6772,281.1692,282.1516,1422800.0],["2020-03-24",301.0066,321.4816,298.4127,320.3096,1319600.0],["2020-03-25",331.6846,379.158,324.8768,345.8861,1951000.0],["2020-03-26",351.6425,391.6619,349.4968,389.4213,1598200.0],["2020-03-27",369.291,387.3359,362.8969,374.2891,1044200.0],["2020-03-30",377.4432,393.17,374.4357,392.3944,1177300.0],["2020-03-31",389.4127,395.2209,376.5727,379.1407,1389200.0],["2020-04-01",360.303,365.8096,346.3342,352.9179,1163700.0],["2020-04-02",351.7459,373.8841,350.0311,367.5589,649300.0],["2020-04-03",367.714,373.1171,354.2019,360.2686,612600.0],["2020-04-06",380.8986,390.3519,373.479,387.3703,957900.0],["2020-04-07",404.1572,404.2175,380.8729,381.8553,831100.0],["2020-04-08",384.1733,392.6442,380.5712,388.6198,772300.0],["2020-04-09",396.4014,412.5074,395.0485,406.2425,1154600.0],["2020-04-13",404.0365,405.2257,387.1378,389.8437,689100.0],["2020-04-14",402.2527,403.2868,393.3681,394.7038,566300.0],["2020-04-15",381.3123,388.6457,379.1665,381.8121,590400.0],["2020-04-16",383.639,398.8574,383.3374,395.531,764900.0],["2020-04-17",410.4651,417.6779,404.4587,410.939,977200.0],["2020-04-20",403.1574,409.5343,399.9776,405.7082,589500.0],["2020-04-21",396.4617,411.5853,390.6535,408.7846,1200700.0],["2020-04-22",417.359,420.4268,409.7929,414.498,842800.0],["2020-04-23",414.7738,417.7382,404.4242,406.0529,512300.0],["2020-04-24",410.2151,410.2151,404.7086,409.4482,517600.0],["2020-04-27",414.5584,429.2769,411.1028,427.9843,613900.0],["2020-04-28",437.8254,440.1693,426.3556,428.9494,655700.0],["2020-04-29",440.066,444.6591,431.3796,440.6864,638000.0],["2020-04-30",431.9397,437.7134,428.9839,432.6291,580300.0],["2020-05-01",423.4773,424.3821,416.3507,417.2211,526300.0],["2020-05-04",412.7745,416.8333,407.6988,414.9374,634900.0],["2020-05-05",420.625,425.468,417.8416,418.3672,525900.0],["2020-05-06",422.0211,423.7187,410.7667,416.5662,520900.0],["2020-05-07",426.4504,433.2927,425.1233,428.622,537100.0],["2020-05-08",435.6365,436.0415,427.9584,429.8198,450500.0],["2020-05-11",424.2099,428.441,421.0818,424.9337,699600.0],["2020-05-12",407.4576,407.8971,388.9474,391.6102,3499000.0],["2020-05-13",396.3927,423.7875,393.3853,418.6343,9666100.0],["2020-05-14",414.498,430.9918,406.2684,429.32,11804100.0],["2020-05-15",426.5624,444.3057,422.7018,442.7028,5957000.0],["2020-05-18",447.2443,455.6807,443.444,445.0296,5587200.0],["2020-05-19",441.6084,444.2971,429.8629,431.9052,2099700.0],["2020-05-20",439.1094,442.0738,433.8527,438.4027,1496400.0],["2020-05-21",437.834,439.1697,434.4473,438.2046,1007600.0],["2020-05-22",436.0416,442.565,433.4564,442.3323,632700.0],["2020-05-26",452.4147,456.8526,449.321,451.2341,1064300.0],["2020-05-27",462.1093,463.0572,452.6991,462.2386,1182100.0],["2020-05-28",472.6483,473.9581,461.0406,462.6176,1132800.0],["2020-05-29",457.3179,460.6012,448.5798,455.5514,1159300.0],["2020-06-01",454.9999,468.0208,453.9055,463.8155,668000.0],["2020-06-02",469.1324,472.0365,463.9878,466.4955,846800.0],["2020-06-03",473.9583,475.63,467.7623,471.9849,1071500.0],["2020-06-04",470.1198,475.5069,468.4455,473.8153,913400.0],["2020-06-05",484.0604,487.6084,478.5258,482.7852,1438000.0],["2020-06-08",483.3837,487.4609,477.5975,483.4792,1133400.0],["2020-06-09",475.3594,487.9641,474.4746,484.1124,851900.0],["2020-06-10",485.3183,492.371,482.0044,484.1124,779700.0],["2020-06-11",471.9761,475.9665,452.0845,455.6152,1250800.0],["2020-06-12",467.0575,467.6908,447.7124,457.2028,1065600.0],["2020-06-15",449.5601,476.7647,447.3827,471.0739,1242900.0],["2020-06-16",484.8411,484.8411,467.8816,477.4674,826900.0],["2020-06-17",481.4233,487.0967,479.5495,481.6575,704600.0],["2020-06-18",477.0077,484.364,475.8453,482.9934,531800.0],["2020-06-19",491.8504,491.8504,474.3878,481.7788,1875200.0],["2020-06-22",477.7884,484.5548,475.8973,479.9051,478600.0],["2020-06-23",485.7953,487.5216,479.905,481.1542,605900.0],["2020-06-24",475.9493,478.7686,465.1837,467.205,868800.0],["2020-06-25",466.511,477.4674,462.1561,474.4919,713900.0],["2020-06-26",470.2759,472.2798,458.5821,463.9779,1167800.0],["2020-06-29",468.4455,468.94,460.6294,462.2603,774400.0],["2020-06-30",463.2144,473.633,463.2144,471.9935,1067100.0],["2020-07-01",472.1671,474.0669,466.2422,472.1931,548600.0],["2020-07-02",481.8742,486.2811,475.9232,478.6558,742000.0],["2020-07-06",485.7953,489.6123,483.2709,483.6699,703100.0],["2020-07-07",480.0439,486.2031,476.3917,476.4525,557300.0],["2020-07-08",477.9965,485.7432,476.6779,483.7219,435700.0],["2020-07-09",480.9894,483.6005,472.141,476.6346,462700.0],["2020-07-10",477.5801,482.2558,474.327,480.6597,489500.0],["2020-07-13",484.2337,490.3322,478.8553,479.3411,786400.0],["2020-07-14",479.5147,487.9727,478.3869,486.9491,567300.0],["2020-07-15",496.4482,497.0728,486.0036,493.2472,767600.0],["2020-07-16",490.3929,494.262,488.5018,491.833,729900.0],["2020-07-17",501.7138,513.9714,496.7691,509.8422,1150200.0],["2020-07-20",503.336,507.4826,500.6554,502.7981,706700.0],["2020-07-21",507.2657,507.2657,501.6617,503.1451,523000.0],["2020-07-22",503.4315,508.888,501.3929,505.3486,460500.0],["2020-07-23",503.414,507.5259,498.9984,501.5402,453600.0],["2020-07-24",501.4101,501.4101,492.4403,495.0081,421600.0],["2020-07-27",493.3685,501.6531,490.4364,499.094,618500.0],["2020-07-28",496.9859,498.105,493.6027,495.0775,488900.0],["2020-07-29",494.2533,503.3273,494.2533,501.0631,724800.0],["2020-07-30",493.8716,497.1507,489.2652,497.1507,341200.0],["2020-07-31",496.4916,499.0854,491.5902,498.8165,375900.0],["2020-08-03",502.5813,506.2248,500.8116,503.1018,496400.0],["2020-08-04",497.6366,499.4062,492.6745,495.3724,513100.0],["2020-08-05",500.291,507.4131,497.2721,505.0102,465800.0],["2020-08-06",503.1104,506.0511,498.8683,505.0796,455000.0],["2020-08-07",505.4613,510.38,502.6419,510.2498,469900.0],["2020-08-10",508.5323,509.3563,502.8588,503.3186,465800.0],["2020-08-11",507.7428,517.4674,506.0338,508.9052,576800.0],["2020-08-12",513.6766,525.4571,506.9623,512.0284,612200.0],["2020-08-13",508.9747,516.4178,508.9747,511.4384,359700.0],["2020-08-14",510.6142,513.9541,506.6671,510.4841,316700.0],["2020-08-17",512.6269,516.626,509.9897,513.5812,411100.0],["2020-08-18",512.7656,515.9493,510.779,511.1347,456200.0],["2020-08-19",513.8414,516.6347,510.7791,511.6033,418700.0],["2020-08-20",507.3786,510.3107,504.0474,506.06,552400.0],["2020-08-21",507.8384,510.0852,504.8195,506.6499,418400.0],["2020-08-24",509.5473,513.2862,506.8667,513.078,381600.0],["2020-08-25",515.6803,515.8104,511.924,512.8176,373300.0],["2020-08-26",513.0867,516.7648,509.9984,513.6418,540200.0],["2020-08-27",514.3705,519.5407,513.5463,516.1401,428900.0],["2020-08-28",516.6867,521.6314,513.6332,521.4146,436000.0],["2020-08-31",522.6811,524.0343,515.0037,515.4548,581700.0],["2020-09-01",515.9321,521.38,514.5528,517.2333,402800.0],["2020-09-02",518.5344,528.9009,515.4548,527.4349,684200.0],["2020-09-03",527.2254,528.3774,500.6691,505.3991,739200.0],["2020-09-04",507.7467,509.7365,486.8455,492.7537,822100.0],["2020-09-08",488.7044,489.3851,478.2407,482.2028,837100.0],["2020-09-09",490.1268,492.2911,484.6375,488.8701,830500.0],["2020-09-10",490.1443,490.4236,472.315,474.1477,891000.0],["2020-09-11",475.1688,477.7608,469.3915,472.3064,660900.0],["2020-09-14",475.6574,482.7875,474.1128,477.6996,631400.0],["2020-09-15",482.7002,482.9795,477.6124,478.3803,626400.0],["2020-09-16",481.5746,494.7175,478.939,490.2231,1003900.0],["2020-09-17",484.3059,485.0476,475.1949,478.5984,1033500.0],["2020-09-18",478.6509,487.9801,478.6509,486.0253,2989100.0],["2020-09-21",478.7905,485.8856,473.4583,482.2465,659600.0],["2020-09-22",480.9897,485.7023,475.2125,480.6843,565600.0],["2020-09-23",480.2566,482.4907,469.5573,469.9849,511400.0],["2020-09-24",468.8854,473.1005,464.1117,466.9392,552800.0],["2020-09-25",465.1065,479.0261,463.7451,478.0749,486400.0],["2020-09-28",483.8608,492.1515,483.4768,487.5349,567000.0],["2020-09-29",488.8527,490.633,482.0543,484.175,409700.0],["2020-09-30",486.2695,498.2168,484.4456,491.8112,741100.0],["2020-10-01",503.4095,504.6312,494.0977,495.6162,551300.0],["2020-10-02",489.1844,501.5157,487.9976,497.5449,523400.0],["2020-10-05",501.5419,507.4937,500.0583,507.0224,435300.0],["2020-10-06",507.0223,515.4177,504.5351,506.3678,704300.0],["2020-10-07",509.9373,517.3291,509.9373,516.6833,573500.0],["2020-10-08",519.5719,529.0407,518.6818,527.496,538100.0],["2020-10-09",532.8719,536.1009,529.3637,533.7184,525100.0],["2020-10-12",537.0347,541.6513,535.5424,536.6158,644700.0],["2020-10-13",553.4415,564.0186,546.4511,557.6218,1154900.0],["2020-10-14",560.1264,561.5489,553.3368,558.3984,694200.0],["2020-10-15",553.3717,566.2964,552.1062,563.975,792700.0],["2020-10-16",569.0366,575.6081,565.5109,573.6968,765500.0],["2020-10-19",574.4563,581.7783,552.4468,554.07,775700.0],["2020-10-20",555.5796,568.1116,555.5796,562.9539,473500.0],["2020-10-21",564.2716,570.5027,554.0086,554.157,452600.0],["2020-10-22",554.1659,556.6357,549.6453,554.323,483300.0],["2020-10-23",556.6704,557.7961,552.8654,556.1816,494200.0],["2020-10-26",549.8024,551.1901,537.4363,542.9866,686100.0],["2020-10-27",541.3546,545.0723,535.3765,536.3016,349800.0],["2020-10-28",525.9687,529.2501,520.3572,524.2408,645600.0],["2020-10-29",523.8045,529.3724,515.1211,525.6547,447400.0],["2020-10-30",521.5093,524.3804,513.0615,522.9318,530400.0],["2020-11-02",531.4406,539.6353,529.2501,536.5983,462400.0],["2020-11-03",541.8607,552.7171,540.2026,549.1565,560400.0],["2020-11-04",548.31,574.2205,547.8911,568.6526,811700.0],["2020-11-05",576.8734,586.4557,575.7913,583.1307,714400.0],["2020-11-06",581.272,582.9651,570.9131,571.5327,493900.0],["2020-11-09",597.9055,604.5467,578.7584,581.2369,870000.0],["2020-11-10",576.9171,581.6907,562.9975,576.5069,758000.0],["2020-11-11",585.3997,589.7284,582.1184,585.2514,455800.0],["2020-11-12",581.01,583.5496,571.5063,575.8,501700.0],["2020-11-13",575.9832,585.6702,574.4909,584.5095,664100.0],["2020-11-16",595.619,595.619,584.0732,590.3217,607600.0],["2020-11-17",590.3481,590.3481,579.9193,582.5199,768900.0],["2020-11-18",585.4085,590.5139,583.794,584.6144,509000.0],["2020-11-19",581.1934,589.3706,578.8109,587.7474,471200.0],["2020-11-20",588.2185,589.7283,583.8375,587.0753,396200.0],["2020-11-23",590.7145,601.2917,588.0615,595.942,505400.0],["2020-11-24",606.24,611.4674,599.11,610.2806,652000.0],["2020-11-25",609.2508,614.6092,607.7672,614.0419,401200.0],["2020-11-27",616.7823,627.342,615.3772,624.0781,313400.0],["2020-11-30",619.889,622.4023,608.9103,609.4514,888400.0],["2020-12-01",619.3304,628.7905,615.4294,624.1826,549500.0],["2020-12-02",623.982,627.307,618.7283,626.9142,484100.0],["2020-12-03",630.0982,633.1332,624.3092,627.5195,604400.0],["2020-12-04",625.7651,631.791,610.9678,617.0376,816100.0],["2020-12-07",616.3624,622.3971,613.1433,622.3181,680600.0],["2020-12-08",619.9498,630.2649,617.0465,626.2037,598200.0],["2020-12-09",627.8879,628.1598,611.2224,615.4677,489400.0],["2020-12-10",613.6344,616.3974,608.9505,612.5994,438600.0],["2020-12-11",607.24,611.3889,604.7402,609.7838,488100.0],["2020-12-14",614.459,614.4765,599.4863,599.8897,658500.0],["2020-12-15",606.556,617.6166,605.5122,612.3976,617300.0],["2020-12-16",617.5025,621.7127,608.3364,612.5642,849400.0],["2020-12-17",616.6254,622.4847,613.3713,619.2656,832200.0],["2020-12-18",618.5113,619.7831,606.5384,612.9415,1610700.0],["2020-12-21",608.7313,617.0817,604.4947,612.9679,631800.0],["2020-12-22",613.9941,617.2043,606.7577,608.3102,596900.0],["2020-12-23",615.7483,621.1602,610.6697,617.1868,752600.0],["2020-12-24",616.9411,623.5022,616.9411,620.2918,173300.0],["2020-12-28",626.7915,627.2563,621.9497,622.9233,272300.0],["2020-12-29",626.0458,627.4317,618.9147,619.5024,318400.0],["2020-12-30",625.6599,628.8527,621.0111,621.8356,355300.0],["2020-12-31",620.555,633.6594,620.0638,632.8875,361500.0],["2021-01-04",640.8343,640.8343,615.7834,623.4846,623600.0],["2021-01-05",621.7216,629.0895,618.6078,626.7827,431400.0],["2021-01-06",630.4491,653.2809,628.1159,644.6587,730700.0],["2021-01-07",656.3949,660.7192,651.7198,658.2193,656000.0],["2021-01-08",664.1222,666.0695,655.5877,663.5082,622900.0],["2021-01-11",660.3241,675.7442,658.298,672.4812,614400.0],["2021-01-12",669.7008,683.5595,669.692,682.1824,675900.0],["2021-01-13",683.0246,691.1819,681.1913,683.9456,848600.0],["2021-01-14",657.8508,671.7621,648.2549,652.1494,1642900.0],["2021-01-15",650.9916,661.7453,635.0453,638.3434,1174500.0],["2021-01-19",647.0795,652.9563,639.4485,643.5096,852400.0],["2021-01-20",647.948,651.2021,639.5626,650.4302,747600.0],["2021-01-21",653.2107,654.1405,646.448,651.0091,639600.0],["2021-01-22",648.9916,652.351,641.0272,644.7375,565700.0],["2021-01-25",641.0273,645.3692,625.9494,634.1506,806400.0],["2021-01-26",637.6679,643.7289,631.5718,633.1594,827900.0],["2021-01-27",625.5722,626.2651,601.4422,612.0555,1104400.0],["2021-01-28",615.3096,641.2026,613.494,631.4576,822400.0],["2021-01-29",627.4669,628.9756,612.7837,615.0994,801100.0],["2021-02-01",621.0111,626.2301,615.108,625.5459,483100.0],["2021-02-02",630.9841,643.2202,630.9841,639.8695,879300.0],["2021-02-03",631.5367,638.0626,628.5106,635.1154,685300.0],["2021-02-04",635.3084,647.0269,635.3084,642.457,636400.0],["2021-02-05",643.9831,646.8688,636.0275,637.0888,474900.0],["2021-02-08",640.9047,641.8344,632.107,637.1944,532900.0],["2021-02-09",638.3345,641.4571,630.9666,639.2555,451000.0],["2021-02-10",642.422,642.9132,632.414,634.3173,663100.0],["2021-02-11",639.9747,640.0537,628.7913,632.791,803900.0],["2021-02-12",627.458,641.6238,625.1249,634.1506,862800.0],["2021-02-16",639.1413,647.0794,637.6063,640.5798,571400.0],["2021-02-17",636.7819,639.1678,630.1946,632.7559,567100.0],["2021-02-18",628.4054,629.0106,610.9066,617.0904,1078700.0],["2021-02-19",620.5023,628.5369,619.6954,622.8618,804200.0],["2021-02-22",618.713,619.2393,611.5995,616.7482,829900.0],["2021-02-23",614.4414,618.9674,603.7403,616.7657,926300.0],["2021-02-24",617.9411,625.5985,614.3361,624.6073,583200.0],["2021-02-25",626.4756,626.7125,607.1085,609.4241,591000.0],["2021-02-26",612.0556,614.8887,604.5912,609.1698,768500.0],["2021-03-01",619.9762,633.2648,618.564,630.8351,652800.0],["2021-03-02",631.2998,634.6943,625.9317,628.3,455100.0],["2021-03-03",630.256,632.7471,615.1342,615.3009,703000.0],["2021-03-04",611.8069,616.6243,596.8249,602.8159,915400.0],["2021-03-05",610.4835,621.1862,591.4076,619.6421,698500.0],["2021-03-08",617.242,628.3681,614.8421,616.7126,649800.0],["2021-03-09",624.6713,639.9003,621.0714,637.0416,959700.0],["2021-03-10",641.1796,647.2677,638.9826,642.7766,823300.0],["2021-03-11",646.2884,647.356,634.6858,637.1475,751600.0],["2021-03-12",634.6416,637.5885,628.6594,631.9152,528700.0],["2021-03-15",635.9034,635.9034,624.0448,634.4034,526800.0],["2021-03-16",636.9886,641.7973,631.5358,637.9856,562200.0],["2021-03-17",636.468,644.4531,635.1975,642.5296,463600.0],["2021-03-18",643.2089,652.8793,637.4474,638.5679,640100.0],["2021-03-19",635.5063,653.497,629.5506,643.7825,1452200.0],["2021-03-22",643.7825,649.5618,640.1914,644.9119,524700.0],["2021-03-23",643.9061,643.9061,630.1329,632.2505,556700.0],["2021-03-24",636.2476,645.1591,636.2476,637.7034,544700.0],["2021-03-25",638.4092,642.9356,628.4566,641.8944,462800.0],["2021-03-26",645.2648,668.9995,645.2648,667.8348,803700.0],["2021-03-29",658.7292,672.2023,657.2733,668.6818,581700.0],["2021-03-30",666.2112,673.5875,659.0644,661.0938,598800.0],["2021-03-31",661.7202,672.5552,660.732,665.2407,638100.0],["2021-04-01",670.376,676.914,668.4524,676.5964,549200.0],["2021-04-05",681.5552,695.0636,681.0081,691.7637,593500.0],["2021-04-06",693.934,693.934,687.0959,689.7253,492300.0],["2021-04-07",691.146,697.234,689.099,695.2753,477100.0],["2021-04-08",697.9222,707.6367,696.237,706.3926,558500.0],["2021-04-09",708.2279,715.2336,705.5015,713.2307,484200.0],["2021-04-12",709.9307,714.3953,707.1955,712.9041,482800.0],["2021-04-13",710.0102,711.7131,705.4486,708.0602,376200.0],["2021-04-14",705.4485,715.9041,704.2221,706.8073,552900.0],["2021-04-15",716.6189,730.4361,714.6866,721.6041,766900.0],["2021-04-16",726.8804,728.3804,710.7338,715.966,774600.0],["2021-04-19",715.6218,719.5394,711.5366,715.6483,491100.0],["2021-04-20",712.2689,717.7305,706.6044,710.2396,525200.0],["2021-04-21",708.4749,716.7953,705.5015,716.0365,388500.0],["2021-04-22",715.5776,715.5776,700.1545,701.7338,520000.0],["2021-04-23",704.478,720.7834,702.2369,717.4835,489800.0],["2021-04-26",718.6746,725.5215,718.2335,722.0275,478200.0],["2021-04-27",721.4804,725.8832,717.0511,723.9598,328200.0],["2021-04-28",723.3951,724.4098,719.3629,720.2276,335300.0],["2021-04-29",727.3037,731.9007,720.9245,729.9684,455200.0],["2021-04-30",725.0803,726.0067,718.0217,722.8921,451200.0],["2021-05-03",727.9215,734.4508,724.4363,728.4686,490100.0],["2021-05-04",725.4951,738.6506,722.6275,738.0065,557900.0],["2021-05-05",741.2887,751.8502,740.2475,750.8708,569900.0],["2021-05-06",751.1797,765.3234,749.1768,765.0675,666600.0],["2021-05-07",759.1912,773.8555,757.2147,771.0056,474200.0],["2021-05-10",772.4259,777.1552,756.5264,756.5529,566400.0],["2021-05-11",748.4532,754.6647,736.7446,744.7738,671900.0],["2021-05-12",740.971,749.9619,723.4568,726.5978,649700.0],["2021-05-13",726.5979,745.7533,725.3626,740.2652,554700.0],["2021-05-14",748.7885,759.5441,745.921,756.0413,481500.0],["2021-05-17",756.0677,758.9353,746.5297,749.5032,347600.0],["2021-05-18",752.468,755.0973,740.7859,741.28,373700.0],["2021-05-19",730.6391,740.2476,724.4098,739.8506,632900.0],["2021-05-20",742.524,751.3649,738.2006,745.4622,360800.0],["2021-05-21",748.6738,763.0822,748.6738,759.4824,692800.0],["2021-05-24",764.4941,773.8821,764.247,769.7086,566800.0],["2021-05-25",773.8905,777.5963,768.9142,771.3936,625600.0],["2021-05-26",779.4758,783.7639,767.9173,773.5642,616200.0],["2021-05-27",775.3379,780.376,772.188,773.2997,704600.0],["2021-05-28",775.7789,776.4495,771.6319,773.8378,435400.0],["2021-06-01",783.42,785.264,772.9291,773.7231,407400.0],["2021-06-02",775.1083,783.464,773.6348,782.9963,543400.0],["2021-06-03",780.08,787.5263,774.2294,780.9753,430800.0],["2021-06-04",783.5459,786.285,778.1651,786.152,647000.0],["2021-06-07",787.7566,788.9445,779.6101,784.4767,400300.0],["2021-06-08",783.8917,785.8685,778.3868,784.0867,303300.0],["2021-06-09",784.9554,785.8064,771.0736,772.0486,463100.0],["2021-06-10",779.8494,780.5498,768.8574,768.946,423300.0],["2021-06-11",775.3641,780.9044,773.8748,780.665,444000.0],["2021-06-14",780.9663,781.5868,774.3356,777.2255,363700.0],["2021-06-15",778.8833,784.4148,773.0238,780.9753,442600.0],["2021-06-16",780.08,780.08,764.9393,770.6392,595600.0],["2021-06-17",771.2154,774.9031,763.4501,770.1694,569900.0],["2021-06-18",754.3018,759.5763,743.7442,745.3132,1059000.0],["2021-06-21",752.5999,764.3897,750.8004,763.4678,575800.0],["2021-06-22",763.7336,770.71,759.4697,766.5703,668500.0],["2021-06-23",768.0952,770.0631,765.4269,767.1555,566400.0],["2021-06-24",773.3874,774.7436,763.2818,768.8576,662000.0],["2021-06-25",772.811,777.6421,770.0275,774.7878,742100.0],["2021-06-28",776.5075,780.6827,769.4602,778.963,373700.0],["2021-06-29",780.9043,786.2762,772.3766,774.3445,742800.0],["2021-06-30",772.1018,777.5623,770.7367,775.621,575600.0],["2021-07-01",777.4826,779.8583,773.1567,779.3973,426300.0],["2021-07-02",781.8705,793.2792,780.8245,792.1622,430300.0],["2021-07-06",793.3768,793.9618,785.4253,791.3202,527400.0],["2021-07-07",788.8825,800.2203,788.8825,798.6424,468500.0],["2021-07-08",787.7743,787.7743,773.6353,776.9773,629800.0],["2021-07-09",789.4143,799.4933,787.801,798.9703,764400.0],["2021-07-12",798.9702,815.8128,797.4278,811.9213,861900.0],["2021-07-13",813.7653,813.7653,802.3035,804.9628,590200.0],["2021-07-14",784.5389,792.4815,771.2066,780.3636,993900.0],["2021-07-15",776.6406,788.4748,775.896,780.0801,620000.0],["2021-07-16",782.6507,782.8812,773.8748,775.6655,983100.0],["2021-07-19",760.2588,765.5332,744.3469,749.1958,946300.0],["2021-07-20",751.2435,781.2411,749.0539,779.0516,899800.0],["2021-07-21",782.6507,791.267,782.0301,782.4556,445500.0],["2021-07-22",783.4308,784.4856,767.909,768.4319,601000.0],["2021-07-23",772.3944,778.3779,769.2563,770.2846,528500.0],["2021-07-26",769.2029,776.3034,768.5027,772.536,414400.0],["2021-07-27",767.3416,771.0204,760.4184,764.0174,476100.0],["2021-07-28",763.787,766.0474,757.1386,762.9803,389200.0],["2021-07-29",767.7936,773.3074,759.4787,770.6746,335200.0],["2021-07-30",769.6641,775.8338,765.8877,768.7067,503700.0],["2021-08-02",774.1407,781.4717,772.5007,774.1052,386100.0],["2021-08-03",778.121,781.6136,769.1501,780.2662,391600.0],["2021-08-04",779.0961,787.6593,776.6229,781.8619,390700.0],["2021-08-05",785.1326,791.7012,785.1326,788.3062,349400.0],["2021-08-06",788.9445,797.809,786.8082,794.343,472000.0],["2021-08-09",796.0273,802.7644,788.9179,799.5554,347000.0],["2021-08-10",799.5465,812.8078,798.7486,808.9429,382600.0],["2021-08-11",813.4106,817.6124,810.5296,812.9586,349200.0],["2021-08-12",810.6892,815.5381,809.9711,814.2438,299100.0],["2021-08-13",812.0809,815.9636,808.8986,812.7546,292700.0],["2021-08-16",811.8505,819.9438,804.0231,819.8729,320600.0],["2021-08-17",813.5524,816.8146,798.7841,806.3367,381700.0],["2021-08-18",801.7272,809.4482,799.2895,799.5022,384000.0],["2021-08-19",791.2581,805.6009,787.6148,801.1599,427500.0],["2021-08-20",803.0302,817.8428,801.0002,813.0294,384700.0],["2021-08-23",818.1531,827.8864,817.8074,822.5056,351300.0],["2021-08-24",823.5162,827.6648,819.7842,823.6846,288500.0],["2021-08-25",827.5497,838.4619,824.6598,832.8419,329900.0],["2021-08-26",835.4036,835.572,828.0992,829.6151,272300.0],["2021-08-27",832.2033,846.6791,832.2033,846.5107,454600.0],["2021-08-30",850.3845,850.8986,839.9864,840.4296,284000.0],["2021-08-31",842.2557,845.0037,833.3114,836.1835,595000.0],["2021-09-01",837.6996,839.9068,830.6168,836.6536,324200.0],["2021-09-02",841.5734,846.4311,838.6747,842.7258,349400.0],["2021-09-03",841.0874,845.2185,831.6678,834.4812,418700.0],["2021-09-07",830.9289,832.8965,817.8323,823.3968,357500.0],["2021-09-08",824.7144,827.8929,817.8678,822.9605,258500.0],["2021-09-09",822.0346,832.4335,817.8679,821.0018,478300.0],["2021-09-10",827.2608,827.617,814.6628,816.0873,332200.0],["2021-09-13",821.9902,822.836,806.6321,815.7668,422800.0],["2021-09-14",815.5351,816.3186,798.8327,803.0261,574200.0],["2021-09-15",803.0707,813.6388,801.2901,809.8817,494600.0],["2021-09-16",808.5284,809.6769,787.1428,792.7786,726600.0],["2021-09-17",781.7118,790.2144,773.5208,780.4832,1272100.0],["2021-09-20",759.5162,763.5671,748.9926,763.2466,767800.0],["2021-09-21",767.2263,768.8289,747.2297,752.536,596700.0],["2021-09-22",762.5166,764.7691,754.8242,757.7089,544100.0],["2021-09-23",766.5675,784.6678,766.4696,780.0737,526000.0],["2021-09-24",774.5804,780.4565,771.8738,778.6937,322500.0],["2021-09-27",777.2513,779.6285,772.8175,779.4504,416800.0],["2021-09-28",775.1235,777.928,761.6352,766.1847,642500.0],["2021-09-29",767.0928,769.3809,762.018,762.6234,547200.0],["2021-09-30",767.6002,768.0454,746.2325,746.6777,562700.0],["2021-10-01",750.7197,756.5246,733.1715,749.5534,477400.0],["2021-10-04",745.3067,751.4677,728.9336,735.0145,596000.0],["2021-10-05",738.2018,751.2896,732.6551,746.7845,445200.0],["2021-10-06",738.0059,745.9209,730.919,745.6894,472500.0],["2021-10-07",752.7853,761.2789,749.1705,749.9629,434000.0],["2021-10-08",747.8352,753.8004,744.8259,751.7883,350300.0],["2021-10-11",748.8323,766.2203,746.651,747.6304,531600.0],["2021-10-12",750.8889,750.8889,740.3564,744.4786,823300.0],["2021-10-13",767.4577,780.9283,758.5634,772.6305,1453900.0],["2021-10-14",785.2643,798.3698,772.132,794.6216,802800.0],["2021-10-15",805.3945,814.8497,795.9749,807.7538,1023000.0],["2021-10-18",803.0707,807.6736,796.4022,798.0048,541000.0],["2021-10-19",800.6847,805.4212,796.6872,802.7592,408400.0],["2021-10-20",805.9645,806.4631,798.6727,803.8989,380500.0],["2021-10-21",803.8988,810.0599,802.0915,804.6022,333100.0],["2021-10-22",805.5635,815.5886,801.2989,814.6181,372100.0],["2021-10-25",817.7965,829.7179,811.9916,823.3165,452400.0],["2021-10-26",831.1514,835.9503,826.5307,829.4064,377800.0],["2021-10-27",828.169,836.3243,816.0606,816.666,452800.0],["2021-10-28",815.7489,833.1903,815.7489,832.8787,352200.0],["2021-10-29",828.8723,843.901,828.4984,839.9836,484700.0],["2021-11-01",843.3043,845.2541,827.7148,833.5464,399200.0],["2021-11-02",832.9411,846.6254,830.0921,843.8921,381700.0],["2021-11-03",847.7382,849.145,840.7314,847.3198,387200.0],["2021-11-04",851.0679,858.3508,843.2331,849.403,351000.0],["2021-11-05",856.766,861.7786,847.017,850.3557,340100.0],["2021-11-08",854.7093,860.7902,852.4924,859.9355,372400.0],["2021-11-09",857.1311,865.1975,848.3882,860.7191,394100.0],["2021-11-10",856.4902,857.523,846.9282,854.0062,340400.0],["2021-11-11",853.6055,863.0073,852.9377,859.6953,266900.0],["2021-11-12",864.966,866.4261,856.7661,864.9393,387500.0],["2021-11-15",864.5119,864.9482,846.7055,848.6909,678600.0],["2021-11-16",848.6909,851.7091,837.9981,844.8714,472100.0],["2021-11-17",840.8649,842.5476,821.0196,829.3708,677300.0],["2021-11-18",832.3445,837.3748,817.9657,821.5627,681600.0],["2021-11-19",821.2333,823.9843,810.22,814.6003,738700.0],["2021-11-22",819.0964,827.9195,812.8374,818.4999,520600.0],["2021-11-23",821.1176,833.9292,817.5473,832.8342,686100.0],["2021-11-24",830.0655,836.3867,823.6285,828.6409,438900.0],["2021-11-26",803.7563,813.808,798.4856,802.7502,543200.0],["2021-11-29",814.4491,832.2377,806.4718,826.2191,610600.0],["2021-11-30",818.7492,823.5391,803.0884,805.3943,1057500.0],["2021-12-01",820.432,827.5012,801.0943,801.5839,707900.0],["2021-12-02",802.6345,822.7113,802.3229,818.0727,630700.0],["2021-12-03",821.8565,822.6579,790.4104,800.9073,641300.0],["2021-12-06",806.086,810.3078,796.4173,802.0343,442800.0],["2021-12-07",815.4507,826.8815,812.6154,823.6973,616200.0],["2021-12-08",830.4592,833.7507,818.3487,826.327,413500.0],["2021-12-09",821.8816,829.0728,818.125,822.0516,376600.0],["2021-12-10",828.1695,831.1033,822.4094,827.4897,453500.0],["2021-12-13",826.461,827.7937,817.633,820.7814,463300.0],["2021-12-14",813.9302,818.8138,798.7607,807.1147,828900.0],["2021-12-15",810.1288,818.6079,796.9807,818.3217,465900.0],["2021-12-16",827.758,834.5556,819.6276,824.2607,474000.0],["2021-12-17",820.844,826.4342,808.0269,817.1232,724700.0],["2021-12-20",804.8965,805.7998,790.9702,802.562,549500.0],["2021-12-21",809.3776,817.6779,805.2095,814.7084,381500.0],["2021-12-22",815.3255,821.3271,812.1592,815.3076,350300.0],["2021-12-23",817.3111,825.8618,815.7995,817.4363,416300.0],["2021-12-27",821.801,825.6739,815.7189,825.173,410900.0],["2021-12-28",826.2555,830.978,823.8852,824.5024,385200.0],["2021-12-29",824.0103,825.5219,811.855,813.6796,392000.0],["2021-12-30",815.4685,821.1392,810.7728,817.2932,315900.0],["2021-12-31",818.7065,822.7135,817.0607,818.9032,215100.0],["2022-01-03",821.3896,824.7258,809.8425,815.4774,470800.0],["2022-01-04",820.835,829.5647,819.7975,820.3878,495800.0],["2022-01-05",821.2199,827.7939,796.7841,797.6248,573300.0],["2022-01-06",799.0468,803.358,790.7018,800.952,637000.0],["2022-01-07",800.7551,801.9715,790.6749,798.0718,643300.0],["2022-01-10",794.8789,795.9253,771.7489,781.1404,788500.0],["2022-01-11",779.7183,795.0666,770.7919,794.4227,744500.0],["2022-01-12",801.0056,804.9589,787.8664,791.6677,650900.0],["2022-01-13",796.6943,797.0789,772.8935,775.9883,795900.0],["2022-01-14",755.7921,768.0905,744.9427,759.012,1239700.0],["2022-01-18",746.848,751.2754,737.1792,744.1647,1018400.0],["2022-01-19",751.3201,751.3201,737.9037,738.3509,795100.0],["2022-01-20",740.7301,757.286,736.7768,739.2901,945800.0],["2022-01-21",738.7088,738.7088,714.4608,716.3659,1248100.0],["2022-01-24",697.2608,705.1764,674.4439,703.7543,1688700.0],["2022-01-25",692.2968,720.6412,683.2273,714.246,1220000.0],["2022-01-26",725.3816,733.4046,701.3125,711.4911,942700.0],["2022-01-27",722.3943,728.5748,700.9549,704.7741,696600.0],["2022-01-28",701.9029,723.2261,691.0803,722.8236,602800.0],["2022-01-31",720.2029,736.714,720.024,736.0611,611200.0],["2022-02-01",740.5066,743.5566,733.9415,738.7535,631900.0],["2022-02-02",742.4205,742.5189,729.4334,735.6765,1030400.0],["2022-02-03",730.3012,736.7679,717.7702,720.704,582600.0],["2022-02-04",717.3317,731.1417,713.1279,724.3262,667400.0],["2022-02-07",724.4873,737.689,718.8881,730.6767,568500.0],["2022-02-08",729.8358,731.5353,716.6878,722.1527,971600.0],["2022-02-09",732.7607,737.7873,727.1436,727.1705,1197800.0],["2022-02-10",718.8792,724.532,688.898,696.0355,2082100.0],["2022-02-11",700.4987,702.1176,687.1538,690.9373,1271900.0],["2022-02-14",684.2381,692.1717,673.4602,680.0432,951400.0],["2022-02-15",694.2556,701.4557,692.6903,698.7188,550400.0],["2022-02-16",695.1232,704.5863,694.5687,700.7134,627200.0],["2022-02-17",692.1179,695.5167,680.5976,682.0019,497600.0],["2022-02-18",680.3025,684.6763,673.0129,676.2061,494300.0],["2022-02-22",670.8215,678.3347,658.9703,666.7786,690100.0],["2022-02-23",671.716,677.4851,653.9794,655.1601,814100.0],["2022-02-24",635.2948,657.1098,630.9031,654.5339,1173900.0],["2022-02-25",658.3443,671.6892,655.9741,671.5997,676400.0],["2022-02-28",661.9488,668.8001,657.7807,665.3566,795800.0],["2022-03-01",662.1903,663.4068,636.5471,639.3466,863400.0],["2022-03-02",643.9886,667.0648,642.2176,660.124,948200.0],["2022-03-03",668.1114,673.0576,652.5484,659.829,694400.0],["2022-03-04",650.0779,653.1482,626.2267,627.1992,2160700.0],["2022-03-07",626.6679,631.8452,607.6158,609.6237,1154400.0],["2022-03-08",607.7597,610.731,594.3891,596.8381,1180200.0],["2022-03-09",618.5194,632.4124,612.2617,624.1918,1432500.0],["2022-03-10",613.6482,635.5095,613.5041,627.7482,1007800.0],["2022-03-11",630.6025,634.7532,617.844,618.6003,814600.0],["2022-03-14",626.5688,639.6244,625.1912,628.0455,758700.0],["2022-03-15",632.5924,643.7752,630.5935,637.1754,639400.0],["2022-03-16",650.7621,659.0456,640.6147,658.2803,1162300.0],["2022-03-17",649.2314,669.0129,649.2314,667.122,544800.0],["2022-03-18",668.4907,668.4907,656.7227,665.0153,1227100.0],["2022-03-21",666.1767,669.8683,655.4171,660.7294,589300.0],["2022-03-22",666.5008,674.5052,663.9347,672.4703,565600.0],["2022-03-23",672.4433,672.4433,656.9836,663.0973,761300.0],["2022-03-24",666.3208,669.3461,661.1796,664.7361,463000.0],["2022-03-25",666.2488,669.8504,662.071,667.2212,419800.0],["2022-03-28",670.3364,677.3774,666.2847,675.1805,448900.0],["2022-03-29",689.4967,699.3829,686.2373,696.2136,795100.0],["2022-03-30",699.1938,705.0643,696.1865,699.9231,791800.0],["2022-03-31",705.5776,706.3339,688.0471,688.0471,931600.0],["2022-04-01",691.4955,697.6452,688.3982,693.0802,683300.0],["2022-04-04",694.6468,710.0884,693.0261,704.3079,882000.0],["2022-04-05",702.0569,703.4346,686.2642,688.2811,754100.0],["2022-04-06",677.3144,682.5637,663.6556,670.9937,845600.0],["2022-04-07",670.9937,678.2058,662.7822,674.2891,475500.0],["2022-04-08",672.5875,672.5875,661.0626,662.7733,820900.0],["2022-04-11",659.5769,664.1058,654.8408,655.8223,591700.0],["2022-04-12",655.8402,662.521,640.5696,645.4227,955300.0],["2022-04-13",645.5758,654.6336,640.2455,644.4413,908700.0],["2022-04-14",644.6845,647.6558,619.5908,619.6178,1103900.0],["2022-04-18",618.5644,622.6071,609.9747,612.2617,834100.0],["2022-04-19",613.6123,634.4652,613.6123,631.683,998200.0],["2022-04-20",637.2115,639.9846,628.0455,629.3691,928200.0],["2022-04-21",638.3458,638.4629,611.9646,613.5763,804900.0],["2022-04-22",613.162,615.7011,596.5319,596.9011,797000.0],["2022-04-25",594.524,602.4294,583.4493,601.7091,1138200.0],["2022-04-26",596.649,602.2044,582.4229,582.594,806200.0],["2022-04-27",581.7747,590.2472,577.831,578.9655,631800.0],["2022-04-28",585.2501,589.2118,575.634,586.1234,1127300.0],["2022-04-29",584.3857,586.4026,561.1378,562.4523,1011600.0],["2022-05-02",566.9813,567.9177,549.2347,562.5604,1537000.0],["2022-05-03",567.7015,577.7768,562.8844,568.1967,887200.0],["2022-05-04",569.3313,600.0974,567.2424,598.9629,1038100.0],["2022-05-05",586.4116,591.4628,564.2082,570.6729,889500.0],["2022-05-06",568.413,573.6352,555.5015,565.9999,725700.0],["2022-05-09",555.2854,562.1553,543.3283,545.2371,1079400.0],["2022-05-10",554.1869,562.9837,536.4763,549.4418,1179800.0],["2022-05-11",544.5169,559.4903,539.9069,540.5461,1170600.0],["2022-05-12",533.9282,544.5888,527.6705,540.5911,1117500.0],["2022-05-13",546.2365,561.2999,543.0131,554.0338,1684400.0],["2022-05-16",540.2308,544.8768,524.9693,538.9703,2287300.0],["2022-05-17",554.3758,563.0735,538.7451,550.7833,1564500.0],["2022-05-18",544.6336,545.9932,528.8949,532.9016,967300.0],["2022-05-19",527.1753,539.6636,524.5461,534.0002,1301100.0],["2022-05-20",537.3947,546.6957,528.661,540.6271,1200800.0],["2022-05-23",548.9918,554.07,540.087,550.5945,918600.0],["2022-05-24",547.65,560.2374,535.3058,556.7529,1133600.0],["2022-05-25",553.7365,570.4477,553.7365,564.181,959300.0],["2022-05-26",568.431,587.8973,568.3319,587.4471,1651200.0],["2022-05-27",591.4177,605.7068,590.7784,600.1334,980700.0],["2022-05-31",593.9569,605.2297,589.2029,602.4296,2519000.0],["2022-06-01",605.6708,609.1103,593.2095,594.7131,919900.0],["2022-06-02",596.4238,620.5452,595.6135,618.1051,955500.0],["2022-06-03",610.787,614.3055,605.6544,609.1547,788500.0],["2022-06-06",617.1801,623.8544,611.3038,612.4193,605300.0],["2022-06-07",604.9197,616.7085,604.7201,616.2913,545100.0],["2022-06-08",611.3312,614.3056,600.5762,600.694,481900.0],["2022-06-09",599.2068,607.8217,598.0189,598.3725,969000.0],["2022-06-10",582.8022,588.1707,560.1224,560.1224,1149800.0],["2022-06-13",544.1894,550.0929,533.108,542.938,1226200.0],["2022-06-14",541.1152,548.1885,532.5457,536.1458,750400.0],["2022-06-15",542.6658,553.8108,534.8309,544.008,922800.0],["2022-06-16",527.15,532.1467,521.972,531.1945,1005900.0],["2022-06-17",532.6998,539.4285,525.1459,528.0115,1436700.0],["2022-06-21",541.1514,559.3877,540.2445,557.2839,1130200.0],["2022-06-22",548.8959,563.9765,546.928,552.5142,942900.0],["2022-06-23",556.2592,570.1156,552.5593,566.5064,849900.0],["2022-06-24",573.5162,587.9348,573.2713,587.427,1013800.0],["2022-06-27",589.4403,591.9341,574.804,577.5789,637200.0],["2022-06-28",582.5483,587.6265,568.1297,570.5056,518300.0],["2022-06-29",569.1362,571.0406,556.6038,560.3853,535200.0],["2022-06-30",550.3196,558.4629,540.7616,552.2964,721800.0],["2022-07-01",550.6732,561.5733,549.5215,559.2427,502700.0],["2022-07-05",548.6055,563.3053,541.8315,562.8881,572800.0],["2022-07-06",564.5477,566.171,553.1126,557.4654,512800.0],["2022-07-07",561.5189,568.447,560.5395,565.5905,507900.0],["2022-07-08",561.1743,565.3638,555.7695,561.8362,347000.0],["2022-07-11",555.0169,556.6946,547.4812,548.6329,460100.0],["2022-07-12",545.9123,558.9979,544.7788,547.0821,499700.0],["2022-07-13",539.5645,544.144,528.9092,540.8159,601500.0],["2022-07-14",530.3874,536.1367,526.1706,533.788,1136500.0],["2022-07-15",539.5554,547.5446,530.9587,544.4342,1053000.0],["2022-07-18",549.05,556.223,539.1564,541.8588,830900.0],["2022-07-19",551.6435,570.9862,549.9477,569.7983,922700.0],["2022-07-20",570.3697,579.7373,568.1208,575.5931,671500.0],["2022-07-21",575.1486,582.6118,572.0019,579.7462,722000.0],["2022-07-22",581.6778,585.024,569.0184,574.6045,512600.0],["2022-07-25",577.3975,579.719,570.5872,576.8806,472100.0],["2022-07-26",575.0487,575.0487,562.4892,564.9013,498500.0],["2022-07-27",570.2246,586.1939,567.1686,583.3828,468600.0],["2022-07-28",587.291,602.0814,579.2928,598.4904,550900.0],["2022-07-29",599.3337,611.9659,598.6899,606.8333,894300.0],["2022-08-01",599.6873,611.9295,594.4096,608.8373,569900.0],["2022-08-02",601.9365,614.7318,601.22,604.0947,711600.0],["2022-08-03",610.3609,627.0194,606.6066,626.2032,901800.0],["2022-08-04",627.9715,634.2195,626.6838,631.1635,746300.0],["2022-08-05",623.2197,634.7818,622.3491,631.091,549000.0],["2022-08-08",634.7817,639.597,629.5583,631.3992,490600.0],["2022-08-09",630.4745,633.4852,624.7977,631.6171,486200.0],["2022-08-10",644.8568,657.6976,643.8956,657.6432,822200.0],["2022-08-11",663.9001,668.2257,659.6742,660.7625,692300.0],["2022-08-12",664.2539,682.3361,660.2004,681.783,765900.0],["2022-08-15",675.7798,688.3847,674.2744,685.4012,720500.0],["2022-08-16",679.2617,692.5196,678.4637,686.5345,664300.0],["2022-08-17",675.1086,677.2124,666.1037,673.975,594100.0],["2022-08-18",670.9462,678.2734,665.7772,675.7886,785600.0],["2022-08-19",667.4641,668.5614,645.945,647.3415,774900.0],["2022-08-22",633.9565,636.7586,627.7266,630.2929,675600.0],["2022-08-23",628.0532,638.4545,627.5272,632.0341,403500.0],["2022-08-24",630.1479,638.6993,629.3499,635.1627,386000.0],["2022-08-25",638.128,645.564,635.0629,644.3942,363700.0],["2022-08-26",646.888,647.7223,612.8093,613.4169,633200.0],["2022-08-29",609.3452,616.3006,607.7129,612.9181,379500.0],["2022-08-30",617.5973,618.1505,606.135,610.0434,486400.0],["2022-08-31",615.421,618.5405,603.079,604.3033,651400.0],["2022-09-01",599.6058,603.4598,590.1566,602.9066,485400.0],["2022-09-02",613.979,616.2189,593.1128,596.7492,502000.0],["2022-09-06",602.0574,609.5855,591.9346,604.4693,656300.0],["2022-09-07",606.6528,618.6484,602.8156,615.9715,482700.0],["2022-09-08",610.5173,632.6083,603.3089,632.1423,860100.0],["2022-09-09",634.9564,640.6573,633.0195,635.3766,536600.0],["2022-09-12",636.9753,641.1687,630.6075,636.6099,756400.0],["2022-09-13",615.8254,616.1086,587.732,589.1937,1239900.0],["2022-09-14",594.3922,599.1795,581.7479,587.9787,831800.0],["2022-09-15",586.0967,592.903,575.6907,577.7098,778000.0],["2022-09-16",569.935,574.1741,562.6444,572.5936,2693900.0],["2022-09-19",567.185,581.4372,567.185,579.8932,566400.0],["2022-09-20",572.5295,575.2886,565.8602,568.5462,561600.0],["2022-09-21",574.9689,577.5452,555.1253,555.5547,816600.0],["2022-09-22",552.9144,555.4633,541.3755,548.6204,854700.0],["2022-09-23",541.9786,547.4693,532.7237,540.2975,978900.0],["2022-09-26",539.0277,542.4902,532.5593,534.1399,692600.0],["2022-09-27",542.0609,544.3815,524.3735,528.6126,769400.0],["2022-09-28",531.8742,537.9588,526.3743,534.8525,885400.0],["2022-09-29",527.5802,529.8277,511.3455,515.2009,877300.0],["2022-09-30",513.0903,518.5263,502.0814,502.7392,851300.0],["2022-10-03",507.0513,528.4571,496.2982,523.2404,948900.0],["2022-10-04",533.144,540.2519,531.9837,540.2153,778800.0],["2022-10-05",530.8874,537.4197,524.3551,532.7695,556600.0],["2022-10-06",530.0743,534.4596,521.4499,522.2264,566700.0],["2022-10-07",516.0321,516.0321,499.7334,502.8488,625900.0],["2022-10-10",509.3811,509.9202,494.5624,498.4087,512400.0],["2022-10-11",488.9437,496.0425,481.4156,485.2528,932700.0],["2022-10-12",485.2619,491.913,481.4705,485.2162,797100.0],["2022-10-13",461.4258,517.9233,459.6534,517.1284,2345300.0],["2022-10-14",518.2431,532.3401,500.2816,503.3513,1276400.0],["2022-10-17",517.1012,525.0769,517.1012,520.0704,890900.0],["2022-10-18",539.0278,539.2562,523.6517,530.8601,800600.0],["2022-10-19",531.4721,537.2827,523.9257,527.973,815400.0],["2022-10-20",530.2296,539.7037,520.0978,522.9116,820800.0],["2022-10-21",524.1999,546.7385,521.6143,545.6605,830800.0],["2022-10-24",553.4716,561.8677,550.676,558.6152,948900.0],["2022-10-25",557.2998,581.3733,557.2998,580.9987,956000.0],["2022-10-26",580.1399,586.2154,579.2537,582.698,1069200.0],["2022-10-27",588.0243,600.4494,586.4164,592.9121,943600.0],["2022-10-28",592.7477,607.539,589.7693,606.4061,862600.0],["2022-10-31",601.162,605.392,589.477,590.1074,1037400.0],["2022-11-01",600.0017,601.2808,592.4828,595.6713,771100.0],["2022-11-02",594.2916,605.9218,582.7894,583.6207,1061500.0],["2022-11-03",572.3194,583.4471,569.1583,579.0527,717200.0],["2022-11-04",590.2535,603.3364,587.1564,599.4627,707300.0],["2022-11-07",603.2085,619.9457,598.9145,617.8718,798500.0],["2022-11-08",619.434,631.6672,616.5105,627.0352,1084300.0],["2022-11-09",618.8495,623.8378,609.4302,611.769,539200.0],["2022-11-10",640.1821,696.3689,639.6522,694.1671,1795700.0],["2022-11-11",683.3774,717.7747,683.3774,707.8164,1278600.0],["2022-11-14",694.3408,697.0085,660.3638,677.1193,1183000.0],["2022-11-15",691.6546,694.295,669.0338,676.3517,851300.0],["2022-11-16",669.6733,669.6733,657.9152,664.2191,806400.0],["2022-11-17",653.5118,659.167,648.8341,658.9934,781200.0],["2022-11-18",667.1426,667.5263,656.8737,658.3537,626800.0],["2022-11-21",654.6719,665.5621,653.6669,661.1768,656800.0],["2022-11-22",664.3653,673.3552,663.3694,670.0845,605500.0],["2022-11-23",668.2847,676.9822,666.2565,672.7065,489000.0],["2022-11-25",671.0071,675.9314,664.7854,674.0403,301600.0],["2022-11-28",665.1052,672.6881,657.2847,658.8652,480100.0],["2022-11-29",660.0439,662.1544,650.0765,652.3148,698400.0],["2022-11-30",652.3148,655.7774,633.394,654.142,2757000.0],["2022-12-01",656.7458,662.3645,649.7567,659.7881,1103900.0],["2022-12-02",645.2527,651.8032,639.2503,651.3829,1142800.0],["2022-12-05",647.7468,652.4701,638.3823,651.1819,1100300.0],["2022-12-06",650.5472,655.2755,643.9791,653.3989,841000.0],["2022-12-07",650.5932,663.8582,648.2566,652.3594,877800.0],["2022-12-08",653.1322,657.7133,645.0002,647.0977,625800.0],["2022-12-09",644.3195,656.8486,643.9331,650.3265,549000.0],["2022-12-12",649.1489,654.19,645.8005,652.4238,701300.0],["2022-12-13",679.4966,683.6453,659.2403,666.1488,949800.0],["2022-12-14",661.3653,667.4919,647.9623,654.5305,549200.0],["2022-12-15",643.5559,646.6468,637.3373,642.2588,566500.0],["2022-12-16",634.7524,647.2815,629.1409,644.1354,1697100.0],["2022-12-19",643.418,644.853,632.0848,637.0062,606700.0],["2022-12-20",635.6538,639.6922,632.5077,636.1689,590100.0],["2022-12-21",646.196,658.7618,643.3811,655.8365,652200.0],["2022-12-22",646.3617,650.7128,633.0966,646.9964,623200.0],["2022-12-23",652.0005,653.224,644.1169,647.5574,363200.0],["2022-12-27",648.137,650.9243,644.393,646.9319,325100.0],["2022-12-28",647.6128,654.7972,644.1999,644.2368,457700.0],["2022-12-29",650.0411,663.1957,648.0817,658.7894,395300.0],["2022-12-30",651.5591,655.809,642.4245,651.8719,413000.0],["2023-01-03",662.3312,665.5877,647.4012,655.0088,540800.0],["2023-01-04",662.0093,669.2121,656.2599,664.079,710200.0],["2023-01-05",655.9194,659.7278,645.0462,645.0737,686700.0],["2023-01-06",656.2782,679.4046,653.5645,678.8895,1215700.0],["2023-01-09",682.7622,701.7122,682.339,692.6787,1102800.0],["2023-01-10",689.588,697.0484,684.7585,696.6252,758900.0],["2023-01-11",697.2876,702.577,688.2357,695.3741,788000.0],["2023-01-12",702.0343,702.0343,681.7873,693.5712,938600.0],["2023-01-13",686.8282,697.7383,676.2033,693.5987,984100.0],["2023-01-17",690.094,691.8694,676.2218,689.68,823800.0],["2023-01-18",690.839,701.9423,686.5983,687.4998,728800.0],["2023-01-19",678.7146,682.1643,671.1806,671.4106,650700.0],["2023-01-20",675.9182,683.1946,672.4869,682.3024,724300.0],["2023-01-23",682.4494,689.9467,676.4977,688.1069,730200.0],["2023-01-24",681.4008,696.4412,667.4643,691.8325,558200.0],["2023-01-25",683.581,691.5658,673.83,691.0782,1070300.0],["2023-01-26",689.9284,698.5571,686.4327,698.1155,488700.0],["2023-01-27",691.5289,702.8989,691.5289,698.373,489400.0],["2023-01-30",690.3053,697.5266,686.7453,687.9596,458300.0],["2023-01-31",689.9282,698.8605,686.3314,698.4005,572000.0],["2023-02-01",693.3503,706.7625,684.7676,701.5467,702200.0],["2023-02-02",702.7149,719.1536,702.0158,708.9978,1101700.0],["2023-02-03",689.9283,708.1516,688.0793,696.5148,1201800.0],["2023-02-06",687.1502,690.0388,679.6254,682.9187,691500.0],["2023-02-07",676.4056,684.05,670.0675,681.4835,730300.0],["2023-02-08",676.47,682.3575,671.4014,671.4014,517600.0],["2023-02-09",679.9197,680.1957,657.2257,658.6239,723700.0],["2023-02-10",655.1836,668.2094,654.0613,665.5601,626000.0],["2023-02-13",664.9619,678.6041,663.2601,677.8865,583100.0],["2023-02-14",674.9889,683.3969,668.7704,670.7482,466700.0],["2023-02-15",661.5494,669.5341,660.8318,666.1857,479200.0],["2023-02-16",653.8773,664.6862,652.6446,655.8919,492600.0],["2023-02-17",651.7154,659.323,649.802,658.7986,519200.0],["2023-02-21",649.5722,651.826,636.7763,640.0236,646400.0],["2023-02-22",640.0235,643.0592,627.4485,632.3515,937900.0],["2023-02-23",641.4217,645.9016,631.4867,636.4266,614800.0],["2023-02-24",627.8992,635.9116,624.2288,628.6903,553500.0],["2023-02-27",639.2233,640.7135,627.0989,628.35,560000.0],["2023-02-28",630.5944,638.7631,628.4142,634.2096,859100.0],["2023-03-01",628.4327,633.1334,621.239,626.0501,635000.0],["2023-03-02",619.0957,632.3423,618.8749,630.9716,490200.0],["2023-03-03",638.0549,639.6464,632.9495,639.5544,812200.0],["2023-03-06",637.8031,647.4765,637.0711,637.8402,543300.0],["2023-03-07",637.8402,638.3869,623.7378,625.1184,417200.0],["2023-03-08",626.9345,630.3721,623.2561,624.8405,554800.0],["2023-03-09",624.9607,625.6464,602.2691,603.4551,787100.0],["2023-03-10",600.1382,603.6221,582.3296,588.3986,960900.0],["2023-03-13",579.1236,595.9964,578.2619,579.8185,997600.0],["2023-03-14",598.943,600.4162,578.8365,590.993,928600.0],["2023-03-15",575.3988,587.9075,574.4723,585.3502,1130000.0],["2023-03-16",581.2361,597.9885,575.6767,590.2053,726200.0],["2023-03-17",591.8084,591.8084,578.0396,589.9553,2701500.0],["2023-03-20",599.9251,604.5302,592.5682,596.3022,924200.0],["2023-03-21",611.4701,616.3346,610.1821,613.5271,791200.0],["2023-03-22",611.6091,618.4379,600.3142,600.7126,480100.0],["2023-03-23",605.3084,612.4522,598.146,603.9186,483400.0],["2023-03-24",595.6073,600.2494,591.2339,597.5253,574100.0],["2023-03-27",606.4667,608.5422,599.0077,600.7126,411100.0],["2023-03-28",598.878,602.1765,594.2822,598.7853,373300.0],["2023-03-29",604.1503,609.4409,603.1959,608.9591,589300.0],["2023-03-30",614.7871,618.5953,608.8478,612.4985,392300.0],["2023-03-31",616.2513,620.0131,613.9533,619.9853,516300.0],["2023-04-03",615.7231,620.9953,608.2735,617.4743,622800.0],["2023-04-04",616.9925,620.4764,605.8274,610.7103,525100.0],["2023-04-05",604.4744,608.6347,603.4645,607.8657,426100.0],["2023-04-06",608.3845,610.6639,605.9662,608.1992,441700.0],["2023-04-10",604.4467,611.3774,603.0012,611.3682,393800.0],["2023-04-11",613.3881,622.1349,613.249,620.5041,535800.0],["2023-04-12",626.499,627.8796,614.6482,617.0665,481200.0],["2023-04-13",614.6575,622.2646,610.1729,621.477,694000.0],["2023-04-14",630.2793,652.3131,628.2687,640.5643,1117700.0],["2023-04-17",640.5643,647.7637,640.0639,647.0781,586100.0],["2023-04-18",648.9404,649.7372,639.2021,643.066,593800.0],["2023-04-19",640.2399,648.1343,639.3412,644.1871,348100.0],["2023-04-20",639.7674,647.6062,639.7674,645.2435,580400.0],["2023-04-21",644.456,645.1416,629.0656,630.9373,774500.0],["2023-04-24",632.1789,632.1789,623.6729,624.6829,451800.0],["2023-04-25",621.3936,622.4035,610.108,611.2662,552200.0],["2023-04-26",607.5413,613.1471,599.8786,602.89,434700.0],["2023-04-27",608.9869,614.8057,607.1523,614.0181,393900.0],["2023-04-28",611.3774,622.6815,610.562,621.9125,529000.0],["2023-05-01",625.5075,625.9801,613.5548,614.2867,560200.0],["2023-05-02",609.4316,610.2284,588.6301,603.622,719700.0],["2023-05-03",609.1444,614.2869,593.2353,595.2366,430700.0],["2023-05-04",591.6601,591.6601,582.0979,585.276,589300.0],["2023-05-05",595.0328,597.3214,590.7335,597.1546,484300.0],["2023-05-08",598.7946,599.4896,593.7263,595.913,374500.0],["2023-05-09",592.0772,596.2375,587.1015,588.899,441700.0],["2023-05-10",596.6635,597.5901,578.6418,582.9781,622400.0],["2023-05-11",583.8954,596.2373,581.5326,594.8752,726100.0],["2023-05-12",599.0819,603.3812,595.737,597.7291,906200.0],["2023-05-15",597.8031,602.5101,595.5053,597.4047,501900.0],["2023-05-16",595.4034,596.6357,586.7306,587.2866,362700.0],["2023-05-17",593.2166,603.7703,591.6415,602.8622,478300.0],["2023-05-18",602.7974,623.7378,601.7689,620.1798,1125900.0],["2023-05-19",623.988,626.8511,614.0459,617.7429,1362500.0],["2023-05-22",617.4001,626.1469,617.363,622.0886,648800.0],["2023-05-23",617.5762,622.626,610.8771,612.9526,713300.0],["2023-05-24",605.0582,608.3012,600.8331,606.9021,554500.0],["2023-05-25",607.1986,614.4258,605.4196,612.0167,522800.0],["2023-05-26",616.0565,625.665,614.1015,622.9316,533900.0],["2023-05-30",627.7869,630.7056,619.7721,624.1177,504200.0],["2023-05-31",622.4685,625.0721,608.1623,609.2649,1898400.0],["2023-06-01",614.8427,622.144,611.8776,619.7257,569800.0],["2023-06-02",626.5175,634.6991,626.5175,631.7897,559800.0],["2023-06-05",631.4099,632.8091,624.7108,626.8141,551600.0],["2023-06-06",623.8954,635.2643,623.8954,634.625,748600.0],["2023-06-07",633.7663,634.7277,625.5432,633.0475,534100.0],["2023-06-08",630.3315,636.4732,621.6417,635.2411,521800.0],["2023-06-09",636.9305,640.72,632.1516,638.8066,465300.0],["2023-06-12",639.0024,643.212,636.809,636.921,435000.0],["2023-06-13",639.6746,646.9176,639.3665,643.1841,624000.0],["2023-06-14",644.7053,658.1927,644.0614,646.3201,678000.0],["2023-06-15",646.955,665.2586,645.7323,663.8119,644400.0],["2023-06-16",667.788,668.6374,655.5607,655.9621,1281900.0],["2023-06-20",649.3444,650.0631,641.7,644.9202,698100.0],["2023-06-21",644.7056,649.7739,640.6734,643.1375,489300.0],["2023-06-22",638.8159,638.9092,630.3781,634.121,361200.0],["2023-06-23",625.6924,637.4344,625.3658,635.1196,686000.0],["2023-06-26",632.9076,639.3572,632.9076,634.8583,403800.0],["2023-06-27",637.9012,642.4841,632.6089,639.0306,528600.0],["2023-06-28",639.0306,640.0853,634.8117,639.5719,368100.0],["2023-06-29",640.9533,644.8828,636.5477,642.3627,524700.0],["2023-06-30",648.8124,649.6151,644.4535,645.0975,921900.0],["2023-07-03",644.0335,655.3834,643.7908,647.375,376900.0],["2023-07-05",645.5923,653.9554,640.1787,646.675,681400.0],["2023-07-06",639.3666,640.7667,629.8461,635.2877,675300.0],["2023-07-07",633.0943,645.8909,632.7769,638.5265,435200.0],["2023-07-10",647.6083,657.9688,646.6282,649.7924,568600.0],["2023-07-11",653.2926,663.6251,653.1246,662.8878,504900.0],["2023-07-12",674.527,678.5686,670.9708,677.6352,642000.0],["2023-07-13",684.0475,691.0759,678.9886,690.5159,928100.0],["2023-07-14",693.5026,694.436,674.2842,679.5299,1064100.0],["2023-07-17",676.2818,684.1689,672.5016,679.3806,648400.0],["2023-07-18",677.1873,691.4774,675.0498,689.7039,790000.0],["2023-07-19",690.6652,702.7899,690.6652,697.5162,718900.0],["2023-07-20",694.4549,703.182,693.0361,700.8578,621600.0],["2023-07-21",703.0605,705.9353,699.803,701.1658,512300.0],["2023-07-24",701.6231,706.5794,700.4937,706.178,385400.0],["2023-07-25",702.4165,702.8179,692.7654,696.3216,610700.0],["2023-07-26",693.7361,699.9151,691.6454,693.6521,552800.0],["2023-07-27",696.415,698.1604,679.8755,680.5009,555200.0],["2023-07-28",689.0227,696.5364,685.8305,689.1534,522800.0],["2023-07-31",690.6932,693.8014,686.605,689.6292,367700.0],["2023-08-01",684.4676,686.885,681.8354,683.4782,359600.0],["2023-08-02",674.3125,675.5725,665.7534,669.6456,649200.0],["2023-08-03",663.1491,665.3893,658.6129,662.8598,585500.0],["2023-08-04",662.7665,672.9124,661.8425,662.9625,475100.0],["2023-08-07",665.7906,670.9429,664.2319,665.0812,387900.0],["2023-08-08",656.5315,656.5315,641.7188,650.5485,676900.0],["2023-08-09",648.9431,653.3393,644.9669,645.9843,447400.0],["2023-08-10",650.5858,659.0516,648.299,650.5765,496900.0],["2023-08-11",647.5523,651.7805,644.2948,649.2697,381100.0],["2023-08-14",646.6563,647.9257,642.7641,646.7683,395000.0],["2023-08-15",639.3573,640.4027,625.8326,627.998,519700.0],["2023-08-16",625.3659,631.3956,625.3659,627.4567,494700.0],["2023-08-17",629.762,635.6796,627.6898,629.0992,471200.0],["2023-08-18",620.9135,630.322,620.9135,625.5991,530500.0],["2023-08-21",627.4194,631.853,622.0991,626.85,434300.0],["2023-08-22",626.8499,629.8087,620.3349,621.483,332500.0],["2023-08-23",623.8724,635.0076,622.6777,633.5516,386800.0],["2023-08-24",633.5611,642.7082,628.1381,628.3154,317900.0],["2023-08-25",630.9661,636.7531,626.5419,630.9288,275200.0],["2023-08-28",635.9224,638.0038,629.6874,633.7663,430900.0],["2023-08-29",633.4397,645.3963,631.4795,644.9949,502600.0],["2023-08-30",645.6948,652.9005,643.856,649.4563,483900.0],["2023-08-31",651.3792,657.5116,647.5804,653.8713,617100.0],["2023-09-01",657.2875,659.8916,654.674,659.1449,454500.0],["2023-09-05",658.5662,661.105,649.1577,649.5684,556800.0],["2023-09-06",646.7963,652.7326,642.8201,647.935,426600.0],["2023-09-07",641.824,651.1973,639.2574,649.7025,453000.0],["2023-09-08",650.7555,652.0435,645.6222,649.2888,352400.0],["2023-09-11",653.8392,656.1802,650.5769,654.2811,563500.0],["2023-09-12",651.8555,660.6741,650.6615,655.6068,404000.0],["2023-09-13",657.0169,662.0749,652.4666,655.5032,645200.0],["2023-09-14",661.5954,666.6252,656.5374,664.5099,660100.0],["2023-09-15",659.8561,662.9493,653.7169,655.6724,2816100.0],["2023-09-18",654.6477,657.6186,648.7623,653.3033,494400.0],["2023-09-19",652.1469,653.9426,644.6257,647.7282,428100.0],["2023-09-20",649.6461,653.1153,641.8146,642.5761,334100.0],["2023-09-21",636.2395,636.2395,625.8132,628.8029,547700.0],["2023-09-22",630.8336,631.5199,619.8714,620.5953,468300.0],["2023-09-25",615.8195,620.4732,613.9486,618.1981,458300.0],["2023-09-26",613.0928,615.321,607.1699,608.016,589000.0],["2023-09-27",608.9187,609.6426,601.9897,604.8854,548800.0],["2023-09-28",604.5376,608.7871,602.3282,606.6248,696100.0],["2023-09-29",613.7322,617.5117,606.9067,607.7999,539900.0],["2023-10-02",606.1264,607.5742,600.5137,604.5563,569000.0],["2023-10-03",599.5641,599.5641,586.2798,588.0378,678600.0],["2023-10-04",591.3849,600.1659,587.9533,598.436,546700.0],["2023-10-05",595.7283,604.3965,594.1864,601.9803,496900.0],["2023-10-06",597.0163,612.5194,596.565,609.4639,608300.0],["2023-10-09",603.1085,609.0879,602.1683,605.1016,536100.0],["2023-10-10",605.1016,610.5357,603.2965,603.5316,626700.0],["2023-10-11",607.0008,609.8212,599.912,604.2085,515000.0],["2023-10-12",604.735,605.7128,594.2335,598.0975,744200.0],["2023-10-13",590.5762,597.9471,582.8952,590.0967,1263400.0],["2023-10-16",592.7764,603.2214,590.8114,597.4207,695400.0],["2023-10-17",593.5188,601.576,591.9958,598.0316,578500.0],["2023-10-18",596.9975,596.9975,578.6175,579.7833,664500.0],["2023-10-19",588.2072,591.8267,582.0585,585.2551,1040800.0],["2023-10-20",585.9508,588.602,576.427,578.0347,850300.0],["2023-10-23",574.8475,582.3969,573.9168,577.9406,469500.0],["2023-10-24",580.3286,583.2901,574.2082,575.7407,657200.0],["2023-10-25",571.8483,574.9884,567.3732,572.2526,562000.0],["2023-10-26",570.8518,580.9114,570.1936,570.739,856400.0],["2023-10-27",570.7391,572.5253,560.5008,562.2871,543000.0],["2023-10-30",566.7621,574.1423,564.3365,570.7859,528100.0],["2023-10-31",572.5066,576.192,568.2383,575.6373,508900.0],["2023-11-01",577.715,580.9867,571.3031,579.3321,537100.0],["2023-11-02",586.4396,606.5307,586.4396,605.9196,1174000.0],["2023-11-03",615.6314,622.5321,615.1049,618.5928,894200.0],["2023-11-06",617.3236,620.7458,611.4382,614.1271,469400.0],["2023-11-07",613.7511,614.3904,608.1948,609.7743,440800.0],["2023-11-08",609.6237,616.421,609.6237,615.7535,482200.0],["2023-11-09",617.4271,621.0655,611.6922,612.811,437100.0],["2023-11-10",617.2861,625.6252,614.7476,625.2021,522700.0],["2023-11-13",621.2723,624.6099,618.7527,621.8646,356400.0],["2023-11-14",632.7234,657.2332,632.7234,655.6161,1011000.0],["2023-11-15",656.387,668.7501,655.9452,666.4185,747400.0],["2023-11-16",666.8886,672.3038,666.3339,672.1158,558900.0],["2023-11-17",676.7603,677.7004,670.9407,673.9586,715600.0],["2023-11-20",671.6362,678.4711,669.4926,677.7754,668300.0],["2023-11-21",676.7225,683.1156,675.7165,681.2729,642900.0],["2023-11-22",683.4917,686.5754,682.5327,683.6233,498100.0],["2023-11-24",683.2283,687.0077,683.1531,686.406,279600.0],["2023-11-27",683.6798,688.2395,681.1789,686.9515,868100.0],["2023-11-28",682.4198,694.6136,682.4198,692.6675,610200.0],["2023-11-29",697.8573,706.3092,697.8573,702.5768,750000.0],["2023-11-30",703.3853,706.8921,700.123,706.2715,961300.0],["2023-12-01",705.1153,715.8142,703.8554,711.0852,746700.0],["2023-12-04",706.845,712.5611,704.645,711.1603,767900.0],["2023-12-05",710.3989,710.3989,703.4042,709.1579,860700.0],["2023-12-06",714.0981,716.0572,702.6842,703.2615,624800.0],["2023-12-07",705.5045,709.7161,702.8166,705.5045,784300.0],["2023-12-08",703.3373,707.7286,702.457,704.8326,456000.0],["2023-12-11",705.8454,714.7703,704.4448,712.1013,781300.0],["2023-12-12",714.5525,718.7546,712.3473,718.6126,607600.0],["2023-12-13",718.3381,735.5536,714.3726,731.9951,600000.0],["2023-12-14",740.9862,764.3346,740.0493,763.8898,1197400.0],["2023-12-15",749.4756,775.1238,747.1758,775.1238,2703000.0],["2023-12-18",768.4989,771.3381,753.1667,753.7725,916300.0],["2023-12-19",758.1543,770.7891,756.1479,758.4477,756400.0],["2023-12-20",755.0216,762.2617,746.5795,746.9485,547900.0],["2023-12-21",752.4095,756.5454,749.2484,756.2899,341100.0],["2023-12-22",759.0155,764.2587,757.2835,759.4319,426600.0],["2023-12-26",760.3974,765.7541,760.3974,763.3975,280600.0],["2023-12-27",765.8204,769.6818,765.3093,769.6818,298000.0],["2023-12-28",766.4923,773.8177,766.4923,770.7796,311500.0],["2023-12-29",769.0666,772.4454,765.3188,768.3095,318500.0],["2024-01-02",761.0693,764.8456,752.8164,757.4255,660000.0],["2024-01-03",749.9583,749.9583,740.4184,742.1409,638700.0],["2024-01-04",741.2985,750.034,740.7968,743.8444,580200.0],["2024-01-05",740.8727,746.5039,739.595,740.8916,471000.0],["2024-01-08",742.4057,755.2582,740.9671,754.4821,513200.0],["2024-01-09",750.1854,752.542,744.9706,751.9552,454700.0],["2024-01-10",752.3056,756.2427,745.6616,749.9111,510800.0],["2024-01-11",754.2645,757.1227,744.9138,750.1475,735800.0],["2024-01-12",742.9452,759.3563,740.8253,756.7631,880500.0],["2024-01-16",760.7286,765.65,746.4091,748.9835,895200.0],["2024-01-17",732.8847,745.7182,727.1872,745.245,617100.0],["2024-01-18",751.9931,753.3465,743.0021,752.6556,506700.0],["2024-01-19",755.0122,765.4986,751.5104,762.2902,681500.0],["2024-01-22",763.2082,764.0506,750.9994,751.4821,760500.0],["2024-01-23",750.7723,752.968,746.2389,750.1003,718300.0],["2024-01-24",755.1163,755.1163,743.1251,743.6551,659700.0],["2024-01-25",748.5482,752.315,745.3019,748.1129,723800.0],["2024-01-26",748.9361,750.7816,743.4089,745.1219,687900.0],["2024-01-29",745.1315,750.0245,739.292,746.447,622200.0],["2024-01-30",741.0334,742.7748,737.3329,739.8503,936600.0],["2024-01-31",737.7115,743.3333,730.9729,732.8279,730800.0],["2024-02-01",734.8911,743.4657,724.6129,742.879,626600.0],["2024-02-02",738.8283,749.892,735.6199,745.7845,509900.0],["2024-02-05",740.3048,745.0653,735.5159,741.2133,501100.0],["2024-02-06",742.879,745.7846,737.0396,745.7656,666300.0],["2024-02-07",747.6775,756.6212,744.3934,752.1257,700600.0],["2024-02-08",751.5199,756.1385,745.3113,750.706,545500.0],["2024-02-09",751.6807,757.9082,749.3525,754.5011,536600.0],["2024-02-12",755.5611,765.1767,754.908,758.8073,499300.0],["2024-02-13",743.1819,748.8415,728.7489,736.3865,637400.0],["2024-02-14",743.0398,746.0495,737.418,743.3238,420900.0],["2024-02-15",746.1631,759.4887,746.1631,755.2961,508200.0],["2024-02-16",752.4948,755.2488,748.7469,751.4631,393700.0],["2024-02-20",746.9961,758.5898,745.3776,755.353,582200.0],["2024-02-21",756.0154,762.877,752.807,762.2997,419100.0],["2024-02-22",767.5902,772.5968,764.7888,769.8616,549600.0],["2024-02-23",773.2877,779.5815,768.4988,770.0037,492500.0],["2024-02-26",767.505,771.1677,760.3122,762.8486,577800.0],["2024-02-27",764.079,766.483,752.6651,757.6528,555900.0],["2024-02-28",755.987,769.5587,754.6052,766.2841,513000.0],["2024-02-29",769.8238,771.3002,764.1357,767.8741,758800.0],["2024-03-01",767.8742,771.6693,762.0726,771.1772,431300.0],["2024-03-04",772.2561,796.8538,772.2561,789.765,858900.0],["2024-03-05",787.7017,794.8094,779.2596,782.6384,497600.0],["2024-03-06",786.457,792.6851,781.3051,790.79,538000.0],["2024-03-07",798.018,799.1893,790.0568,792.0281,384700.0],["2024-03-08",795.9801,804.6937,793.9517,796.2372,396200.0],["2024-03-11",795.7896,796.1896,783.0478,785.7999,428600.0],["2024-03-12",790.5235,794.4756,783.0289,790.0188,438600.0],["2024-03-13",789.6187,791.9518,783.943,786.5904,510800.0],["2024-03-14",785.6475,785.9237,762.4305,770.2203,859000.0],["2024-03-15",763.3544,774.9819,760.2594,764.24,1576700.0],["2024-03-18",767.7444,767.8111,755.9644,762.0782,634800.0],["2024-03-19",758.3261,765.5255,755.0026,764.0304,593900.0],["2024-03-20",765.7541,780.1624,762.4973,778.8768,451400.0],["2024-03-21",784.2478,804.3509,783.0003,801.8939,643300.0],["2024-03-22",800.713,802.1415,783.2288,785.4858,615100.0],["2024-03-25",781.3052,787.5427,776.2865,777.277,378100.0],["2024-03-26",780.3814,784.5811,778.9149,781.0767,374000.0],["2024-03-27",787.3618,795.6563,783.2574,795.2849,466500.0],["2024-03-28",796.3324,798.6751,791.3805,793.9327,532100.0],["2024-04-01",795.1516,795.2849,785.8762,787.3333,395900.0],["2024-04-02",786.1239,786.5143,771.3632,777.6389,530700.0],["2024-04-03",776.5533,786.6762,774.7534,775.9343,369600.0],["2024-04-04",783.1527,787.0952,752.4886,754.3076,1189400.0],["2024-04-05",755.7741,765.9066,752.4315,759.5166,687300.0],["2024-04-08",763.2876,769.0204,758.8214,765.0018,760200.0],["2024-04-09",767.7729,767.7729,756.2977,765.5541,802100.0],["2024-04-10",755.9263,757.2024,743.6702,746.27,654400.0],["2024-04-11",748.0318,751.6696,741.6514,748.4699,812000.0],["2024-04-12",748.0889,764.697,725.7099,726.986,1453600.0],["2024-04-15",734.0234,741.099,720.2341,726.5955,935200.0],["2024-04-16",728.1287,730.2713,713.0728,713.9108,662900.0],["2024-04-17",717.1202,722.7007,712.3968,717.8344,585800.0],["2024-04-18",718.739,725.1004,711.1588,711.6539,614900.0],["2024-04-19",715.5488,719.3961,709.9874,714.2061,867800.0],["2024-04-22",720.6533,729.7477,714.749,723.853,617200.0],["2024-04-23",726.8527,732.7188,724.6433,730.0524,461000.0],["2024-04-24",726.4146,731.0238,723.2149,726.4146,751200.0],["2024-04-25",718.3295,724.3576,712.3395,721.5102,510100.0],["2024-04-26",723.5291,730.8713,721.6055,726.4908,447900.0],["2024-04-29",726.9478,732.6998,719.7961,724.9671,483700.0],["2024-04-30",721.8817,725.1291,717.844,718.6439,418600.0],["2024-05-01",718.9866,729.3001,715.1012,715.7298,614800.0],["2024-05-02",721.9958,724.7575,713.0633,720.8912,632500.0],["2024-05-03",729.1763,734.7472,726.3194,727.4716,558300.0],["2024-05-06",732.0617,738.185,729.3001,737.6898,450100.0],["2024-05-07",743.2417,748.7651,739.6325,743.6702,777400.0],["2024-05-08",740.8895,742.0798,736.966,741.2037,665700.0],["2024-05-09",740.7943,753.7551,740.7943,751.4886,654800.0],["2024-05-10",754.7265,761.1069,754.298,758.669,607100.0],["2024-05-13",760.8879,762.3068,752.1363,752.6315,416800.0],["2024-05-14",754.717,764.9923,754.3837,764.6591,492200.0],["2024-05-15",770.5252,779.153,769.1539,776.7913,667300.0],["2024-05-16",772.6868,776.1246,769.1347,769.1824,486300.0],["2024-05-17",771.7726,774.6486,767.8492,773.4772,394400.0],["2024-05-20",770.3917,774.0391,765.8398,766.7825,366300.0],["2024-05-21",766.2398,768.192,762.0592,766.535,461800.0],["2024-05-22",765.2113,770.2871,757.6024,761.4688,391600.0],["2024-05-23",760.3545,760.3545,744.5178,747.1271,538300.0],["2024-05-24",749.8221,751.7362,743.6702,744.6035,429000.0],["2024-05-28",744.6035,746.2605,728.9667,734.6138,636200.0],["2024-05-29",726.8812,729.3953,720.2533,720.4913,574900.0],["2024-05-30",718.9486,726.0432,717.8725,725.5195,650000.0],["2024-05-31",726.6622,737.3565,725.7289,735.2043,1616000.0],["2024-06-03",742.3084,742.5084,732.0521,740.2896,571000.0],["2024-06-04",740.2896,749.3364,737.6708,747.8318,666400.0],["2024-06-05",751.1268,751.4411,742.2609,751.2506,539800.0],["2024-06-06",750.1172,750.1172,739.4896,741.3942,406300.0],["2024-06-07",735.892,741.9502,731.5976,736.8506,468100.0],["2024-06-10",734.9814,737.0136,728.7602,734.435,588900.0],["2024-06-11",730.4472,731.7509,721.1394,726.2487,499000.0],["2024-06-12",737.4833,750.1462,734.3584,738.2119,833200.0],["2024-06-13",735.1923,740.7424,726.7951,737.8284,462500.0],["2024-06-14",732.8341,738.0775,728.5109,737.4641,376800.0],["2024-06-17",735.4319,751.4689,734.3199,748.7274,541600.0],["2024-06-18",746.676,751.6414,744.8355,751.1909,479700.0],["2024-06-20",749.6285,751.5744,745.3149,750.405,496800.0],["2024-06-21",751.2581,758.3804,747.5868,754.9774,869500.0],["2024-06-24",755.9168,773.0657,755.9168,765.8572,528700.0],["2024-06-25",761.5533,762.3201,755.9168,761.4861,388900.0],["2024-06-26",756.5878,758.3516,752.025,754.8336,529000.0],["2024-06-27",752.1495,754.45,748.018,748.7753,428400.0],["2024-06-28",751.9961,759.5114,748.8424,754.7089,769500.0],["2024-07-01",758.0735,761.2081,745.4203,749.8681,543500.0],["2024-07-02",750.2515,756.9519,750.2515,756.4439,367300.0],["2024-07-03",756.4439,757.8818,753.4436,756.4343,250800.0],["2024-07-05",758.3706,758.409,750.472,757.853,341400.0],["2024-07-08",757.853,760.4221,753.2135,757.46,529600.0],["2024-07-09",760.6425,770.1133,758.7349,769.0493,629500.0],["2024-07-10",768.5508,778.6446,768.5508,778.3666,519000.0],["2024-07-11",784.0893,791.7196,782.0188,790.7036,634100.0],["2024-07-12",795.0364,802.8488,791.2117,793.6752,677100.0],["2024-07-15",795.6019,801.5739,784.5399,788.8727,888100.0],["2024-07-16",790.3489,810.5079,786.946,808.9837,744600.0],["2024-07-17",811.2556,813.4699,801.2672,806.2518,692000.0],["2024-07-18",800.5769,816.5948,794.4612,794.6625,718000.0],["2024-07-19",799.139,799.139,790.8857,796.2921,1036200.0],["2024-07-22",801.8998,810.4791,800.4523,808.3127,573200.0],["2024-07-23",806.9419,815.7417,804.2675,809.7026,701500.0],["2024-07-24",809.1179,811.1884,791.8922,793.3685,660300.0],["2024-07-25",790.7899,813.4316,788.3647,801.8903,587500.0],["2024-07-26",807.0953,822.1259,806.2614,820.736,555800.0],["2024-07-29",822.4613,829.3343,817.0645,826.4395,612700.0],["2024-07-30",832.1718,837.6932,829.344,836.4471,539600.0],["2024-07-31",839.0639,848.4388,835.7856,840.195,656800.0],["2024-08-01",843.5501,848.0267,824.6853,829.5069,586500.0],["2024-08-02",819.5856,822.653,804.5263,810.9775,479800.0],["2024-08-05",790.531,813.7574,779.4978,796.3496,1328800.0],["2024-08-06",799.9539,816.9303,795.1418,806.1271,525100.0],["2024-08-07",816.9591,820.9277,803.7403,805.0536,750900.0],["2024-08-08",811.1501,820.3429,808.677,819.4227,381500.0],["2024-08-09",818.071,826.497,814.601,820.7455,290400.0],["2024-08-12",818.7614,821.5029,800.8455,803.5487,510300.0],["2024-08-13",809.5013,820.7455,808.7536,819.1926,385800.0],["2024-08-14",820.5729,824.0142,816.1155,822.0012,325100.0],["2024-08-15",828.7114,839.5529,827.2831,835.939,520800.0],["2024-08-16",836.1211,838.6326,832.7181,836.3511,395200.0],["2024-08-19",837.4055,840.6935,830.427,834.1655,456000.0],["2024-08-20",833.4371,835.8719,824.1197,825.3083,348700.0],["2024-08-21",826.1806,829.0946,818.3969,827.3405,453700.0],["2024-08-22",827.3405,832.7565,823.4007,829.4014,327400.0],["2024-08-23",833.485,848.017,831.1173,846.2725,416300.0],["2024-08-26",846.1957,852.1773,842.3806,846.56,413800.0],["2024-08-27",846.9051,851.2187,842.304,849.4262,300400.0],["2024-08-28",849.7234,858.3506,847.1065,851.8514,441200.0],["2024-08-29",851.8513,861.4371,848.1321,857.8041,417900.0],["2024-08-30",861.0824,866.0383,853.0975,864.4566,478200.0],["2024-09-03",861.8302,862.7217,844.5183,849.7137,433500.0],["2024-09-04",843.8664,853.8068,842.764,849.7712,356600.0],["2024-09-05",852.8483,852.8483,836.9742,840.3292,426000.0],["2024-09-06",841.7672,848.113,825.4426,831.0119,748900.0],["2024-09-09",842.2165,852.4087,839.7866,846.5557,394800.0],["2024-09-10",854.5396,854.5396,838.2438,852.2351,269900.0],["2024-09-11",847.0378,847.086,823.6257,845.765,431900.0],["2024-09-12",849.3423,854.7807,843.1229,853.4789,478700.0],["2024-09-13",856.391,860.248,851.1262,854.0671,406900.0],["2024-09-16",856.584,863.8737,854.9061,863.1794,380900.0],["2024-09-17",865.2717,876.3896,863.1889,872.1854,416900.0],["2024-09-18",879.2148,897.2367,873.3715,889.7252,656300.0],["2024-09-19",904.7097,909.0295,892.6276,901.4505,625500.0],["2024-09-20",897.4006,898.4806,891.5766,895.5878,970100.0],["2024-09-23",896.7256,905.8764,895.5878,904.0925,396500.0],["2024-09-24",900.6115,908.4798,896.7545,907.5831,366500.0],["2024-09-25",909.0198,909.1356,901.1997,903.3115,476800.0],["2024-09-26",911.2184,918.6913,905.8282,911.2377,459400.0],["2024-09-27",911.6716,916.3771,908.422,911.4209,472500.0],["2024-09-30",910.5338,917.2643,902.5112,915.5672,362200.0],["2024-10-01",911.527,911.527,886.1093,900.631,543800.0],["2024-10-02",906.2717,923.0594,899.6473,923.0304,368200.0],["2024-10-03",919.482,924.3612,915.5479,917.4764,511100.0],["2024-10-04",926.3956,926.3956,897.7478,915.2585,491700.0],["2024-10-07",917.9681,922.6158,904.4301,907.0432,561400.0],["2024-10-08",917.5342,921.208,908.5956,915.1429,389000.0],["2024-10-09",916.0396,928.5266,914.0918,921.7479,573200.0],["2024-10-10",920.8609,928.8931,919.5302,921.4298,564400.0],["2024-10-11",928.7775,960.6749,928.7197,954.8605,927500.0],["2024-10-14",963.4519,965.6505,953.8287,956.2682,768400.0],["2024-10-15",962.3238,980.1143,960.511,971.0021,618800.0],["2024-10-16",968.2539,982.7851,968.2539,979.4392,547100.0],["2024-10-17",987.0086,995.1083,965.8337,966.6629,684700.0],["2024-10-18",973.3933,973.3933,962.6901,971.0213,505400.0],["2024-10-21",969.0735,972.5256,961.562,964.7634,311200.0],["2024-10-22",961.4655,967.9838,955.3714,965.0332,504400.0],["2024-10-23",961.4077,972.5834,947.5418,952.8355,441400.0],["2024-10-24",955.6125,956.5672,948.0817,948.8242,353600.0],["2024-10-25",952.0544,952.0544,934.3122,939.2492,433500.0],["2024-10-28",946.8958,954.0795,944.0127,950.965,329400.0],["2024-10-29",949.7885,954.388,944.1283,948.0239,269500.0],["2024-10-30",950.29,962.3238,943.9645,944.8419,427900.0],["2024-10-31",935.4789,950.8202,934.8811,945.9604,607800.0],["2024-11-01",948.8243,956.5093,945.189,949.8657,792000.0],["2024-11-04",944.138,956.5479,941.1584,956.0562,512500.0],["2024-11-05",956.5382,981.3099,956.5382,978.0892,424800.0],["2024-11-06",1008.8585,1019.7064,964.2522,993.0062,1266900.0],["2024-11-07",1002.8127,1007.5954,995.4941,999.0233,528700.0],["2024-11-08",1003.7672,1012.889,999.6114,1002.1281,454500.0],["2024-11-11",1011.3367,1030.1493,1010.0543,1016.1677,681500.0],["2024-11-12",1016.5148,1019.2919,996.6416,999.3029,489900.0],["2024-11-13",1001.2507,1006.342,989.4965,994.1249,408800.0],["2024-11-14",1003.5069,1021.037,1000.1224,1009.6492,1048700.0],["2024-11-15",1001.3663,1014.8852,998.0108,1009.9289,583400.0],["2024-11-18",1001.4529,1015.5695,1000.3151,1012.4357,563200.0],["2024-11-19",1004.7509,1006.9784,990.856,991.3574,673500.0],["2024-11-20",995.4458,999.6403,981.6088,988.0404,593700.0],["2024-11-21",997.7407,1002.2728,987.9729,991.2513,473100.0],["2024-11-22",996.0727,1004.6931,991.7336,999.409,713000.0],["2024-11-25",1011.3463,1011.5006,993.7294,994.6165,1463700.0],["2024-11-26",995.1566,1001.2024,981.8017,989.7856,772700.0],["2024-11-27",992.7459,997.0368,981.6473,983.007,481900.0],["2024-11-29",984.3279,992.524,984.3279,986.2371,390000.0],["2024-12-02",989.8532,996.6994,976.6622,983.6434,719600.0],["2024-12-03",994.2308,1008.8875,984.5016,1001.8581,941700.0],["2024-12-04",1000.8939,1002.2245,976.2861,998.0011,1029500.0],["2024-12-05",998.098,1024.8528,996.6735,1012.4202,880500.0],["2024-12-06",1012.0715,1020.6086,1006.1894,1010.5695,550300.0],["2024-12-09",1017.4494,1023.1182,1010.9376,1013.9706,742600.0],["2024-12-10",1017.3427,1031.8684,1013.5151,1024.3293,645000.0],["2024-12-11",1028.2734,1048.9233,1027.44,1032.2657,1139700.0],["2024-12-12",1035.105,1040.7837,1018.6607,1026.0253,687100.0],["2024-12-13",1024.126,1028.5641,1019.7363,1023.816,537300.0],["2024-12-16",1026.5678,1038.7775,1023.777,1031.6746,897800.0],["2024-12-17",1023.3121,1026.9265,1006.1119,1016.7227,990400.0],["2024-12-18",1016.7227,1028.1378,987.4,988.6984,864900.0],["2024-12-19",1008.2922,1008.641,983.5142,984.8514,796300.0],["2024-12-20",976.4304,1004.6582,970.9457,996.8284,2079800.0],["2024-12-23",994.1153,1009.1061,991.6636,1007.4975,488100.0],["2024-12-24",1009.3775,1022.1589,1004.5615,1022.1589,276600.0],["2024-12-26",1012.6333,1024.7364,1012.6333,1021.6259,292100.0],["2024-12-27",1015.5405,1022.75,1008.0402,1011.8389,337100.0],["2024-12-30",1000.821,1003.9607,989.8419,995.6077,591700.0],["2024-12-31",998.883,1002.1001,987.9619,993.3594,619400.0],["2025-01-02",998.098,1000.1329,980.6555,985.8882,604500.0],["2025-01-03",990.5106,992.2839,978.7175,989.2121,469000.0],["2025-01-06",993.8827,997.5263,980.1613,981.3726,616200.0],["2025-01-07",979.6865,980.6555,947.9508,950.3831,970500.0],["2025-01-08",949.8792,959.6179,945.819,955.5577,778500.0],["2025-01-10",949.4431,951.6331,918.7928,926.0411,908200.0],["2025-01-13",916.942,927.6013,914.1222,925.4307,794100.0],["2025-01-14",934.4523,939.5687,928.3668,933.3379,1058100.0],["2025-01-15",988.1847,993.6887,960.3058,981.7988,1140100.0],["2025-01-16",985.0547,985.0547,951.759,964.8796,883800.0],["2025-01-17",969.8993,981.4404,966.1298,973.8336,1085800.0],["2025-01-21",982.6128,995.1423,972.6318,980.7426,671600.0],["2025-01-22",981.1206,982.4191,967.3313,975.1708,570300.0],["2025-01-23",972.8645,986.2855,969.8315,986.208,645300.0],["2025-01-24",981.7602,994.2219,981.7602,988.8438,731300.0],["2025-01-27",978.7175,998.9799,973.572,998.0399,662500.0],["2025-01-28",997.7879,1023.0213,995.2394,1018.6413,1083000.0],["2025-01-29",1014.6779,1033.7871,1012.9337,1020.0076,808600.0],["2025-01-30",1036.0838,1044.8536,1026.5195,1038.332,532100.0],["2025-01-31",1040.8222,1050.6385,1035.6574,1042.1886,957600.0],["2025-02-03",1021.8197,1023.8159,975.4517,982.3512,1502200.0],["2025-02-04",980.2097,987.9232,972.9033,984.2021,931100.0],["2025-02-05",988.4077,995.7239,974.754,983.078,710200.0],["2025-02-06",988.7469,992.09,973.8723,975.4421,688500.0],["2025-02-07",977.5159,984.4444,960.4513,961.3137,731700.0],["2025-02-10",964.182,965.4806,946.536,955.0247,683700.0],["2025-02-11",949.6467,958.8137,943.4449,957.5927,884900.0],["2025-02-12",944.8402,950.509,935.9639,943.5514,562900.0],["2025-02-13",948.7163,951.5847,940.218,949.9373,480500.0],["2025-02-14",944.8014,948.3384,938.3865,943.7549,965200.0],["2025-02-18",939.123,947.5826,929.3649,947.5729,1048500.0],["2025-02-19",940.9254,959.0462,936.933,955.7903,760300.0],["2025-02-20",955.9453,960.616,943.8518,958.7361,769700.0],["2025-02-21",961.7498,962.4475,940.9351,944.0457,1254000.0],["2025-02-24",945.1406,951.856,918.7443,923.289,1141500.0],["2025-02-25",928.2796,936.1965,916.564,928.3377,1004000.0],["2025-02-26",926.8745,937.1559,922.7852,924.2291,614300.0],["2025-02-27",929.3939,939.9466,914.2771,915.6241,675200.0],["2025-02-28",913.967,950.1117,912.8332,947.4954,1412300.0],["2025-03-03",949.4917,960.1025,929.1421,936.5357,767000.0],["2025-03-04",922.8627,934.7043,904.4319,922.3104,1040000.0],["2025-03-05",934.1421,939.6268,918.4923,938.1539,837800.0],["2025-03-06",927.9695,938.997,919.3451,929.9172,698000.0],["2025-03-07",928.5533,928.5533,895.3875,922.6002,1180800.0],["2025-03-10",894.5203,907.849,878.3759,891.7532,1069500.0],["2025-03-11",888.7036,899.2652,881.708,886.9888,963100.0],["2025-03-12",896.3715,899.8108,880.3342,886.6868,630200.0],["2025-03-13",889.5709,890.0385,875.1899,877.3334,656600.0],["2025-03-14",891.5194,905.2378,884.6018,904.8481,623600.0],["2025-03-17",913.0615,936.26,909.3981,933.3955,922300.0],["2025-03-18",933.0351,939.7968,931.4567,933.9996,1086200.0],["2025-03-19",935.0324,941.1901,926.5753,932.6453,1086700.0],["2025-03-20",928.2218,936.9322,925.1333,929.6638,667900.0],["2025-03-21",923.6524,931.7782,914.0748,927.2866,5211600.0],["2025-03-24",935.9774,948.0005,932.4212,938.7542,640000.0],["2025-03-25",945.555,952.1804,937.1563,948.4779,566700.0],["2025-03-26",949.959,955.0254,939.2415,943.3726,667600.0],["2025-03-27",940.7127,951.7128,932.9085,943.0803,479100.0],["2025-03-28",941.4239,942.7978,921.4797,922.3858,568800.0],["2025-03-31",909.6222,924.9872,896.81,922.1714,1195500.0],["2025-04-01",921.616,932.7914,907.4884,919.833,668600.0],["2025-04-02",910.0412,941.1511,910.0412,937.137,490300.0],["2025-04-03",894.9685,904.3707,864.375,864.8524,903000.0],["2025-04-04",830.9754,838.4192,790.3269,801.4926,1615100.0],["2025-04-07",769.3499,824.4864,753.868,796.5041,1654100.0],["2025-04-08",827.4873,834.7947,784.3251,794.7697,1812200.0],["2025-04-09",779.9796,881.6691,778.6254,874.0402,1821500.0],["2025-04-10",856.9019,857.7983,811.7034,836.7239,1235600.0],["2025-04-11",826.3864,865.7293,818.9134,856.2103,963000.0],["2025-04-14",874.2253,876.8852,856.9994,867.0933,970300.0],["2025-04-15",866.0703,877.616,863.4689,865.6221,516200.0],["2025-04-16",858.607,864.1216,833.2552,843.5441,591500.0],["2025-04-17",848.6787,867.2687,843.9241,853.2873,1034300.0],["2025-04-21",844.7327,847.6557,824.0967,832.0666,644400.0],["2025-04-22",847.5777,865.6513,842.3067,864.4334,600700.0],["2025-04-23",885.8196,905.1403,865.9338,869.6167,553100.0],["2025-04-24",872.5007,893.166,869.9772,892.7275,619700.0],["2025-04-25",889.7948,894.6859,876.2615,884.3776,444400.0],["2025-04-28",882.9551,899.8011,882.9551,890.2723,685200.0],["2025-04-29",887.4956,898.0279,881.8055,896.8782,392300.0],["2025-04-30",882.6921,892.3573,870.9808,890.7789,1028900.0],["2025-05-01",889.5124,900.1519,882.6434,892.6107,451700.0],["2025-05-02",907.4982,911.1422,900.5806,905.3353,822500.0],["2025-05-05",899.2361,909.7197,896.5567,896.888,384100.0],["2025-05-06",887.1058,900.0447,883.2865,891.4707,482900.0],["2025-05-07",894.0819,901.2333,891.344,896.7222,547800.0],["2025-05-08",906.1147,920.7099,903.3963,904.7896,626700.0],["2025-05-09",906.1146,908.1022,898.437,899.7231,684800.0],["2025-05-12",936.7278,940.1574,926.7021,933.4249,807900.0],["2025-05-13",935.237,943.4505,933.376,934.5452,604900.0],["2025-05-14",935.3442,945.0776,934.3699,942.2229,679200.0],["2025-05-15",943.8013,964.0281,942.2716,957.8315,1156600.0],["2025-05-16",961.4071,966.6392,957.2858,964.2911,723600.0],["2025-05-19",954.0414,970.0883,951.4497,968.1397,495000.0],["2025-05-20",962.518,973.3426,962.1575,972.0858,536700.0],["2025-05-21",963.5994,971.0822,946.1494,947.8447,696000.0],["2025-05-22",947.036,952.6772,940.8783,944.9899,364100.0],["2025-05-23",932.3141,944.8243,925.8934,938.4426,517500.0],["2025-05-27",950.6312,956.292,943.129,956.1166,843100.0],["2025-05-28",956.7694,959.215,944.834,946.3345,367100.0],["2025-05-29",952.9598,954.3726,941.1608,951.245,455500.0],["2025-05-30",948.1467,954.8013,942.4957,954.7234,1061000.0],["2025-06-02",950.6507,954.7233,940.2157,952.9501,425000.0],["2025-06-03",950.9333,959.975,946.0228,956.9059,495700.0],["2025-06-04",961.6508,965.548,959.6924,963.5701,491700.0],["2025-06-05",968.7712,970.6616,958.5063,965.2353,479400.0],["2025-06-06",973.3355,980.4367,967.0669,968.7516,627700.0],["2025-06-09",970.9456,974.0113,961.3761,968.5459,420000.0],["2025-06-10",967.2334,972.7381,964.7847,971.5432,478700.0],["2025-06-11",974.8733,982.7189,969.682,972.9143,645700.0],["2025-06-12",969.5939,974.0897,963.5506,967.968,558500.0],["2025-06-13",960.2007,965.343,947.4871,951.8752,674300.0],["2025-06-16",966.3421,968.8496,957.1742,961.9442,522400.0],["2025-06-17",955.8225,960.3085,945.8122,949.2894,624800.0],["2025-06-18",950.886,967.9877,946.6155,959.4172,662600.0],["2025-06-20",962.052,966.6555,953.2367,954.4414,859500.0],["2025-06-23",955.3034,966.205,946.6448,966.058,642900.0],["2025-06-24",975.0692,985.2067,972.6205,984.3448,699500.0],["2025-06-25",987.0482,999.0664,979.4769,997.1859,661800.0],["2025-06-26",999.5758,1015.7175,996.8136,1009.635,631200.0],["2025-06-27",1014.3461,1028.4506,1013.1316,1026.3153,799900.0],["2025-06-30",1028.4309,1032.5448,1019.939,1027.7159,530400.0],["2025-07-01",1025.1008,1035.307,1020.0566,1032.6331,472900.0],["2025-07-02",1034.3276,1048.6867,1028.4507,1048.5985,495000.0],["2025-07-03",1049.3429,1060.2641,1044.7394,1059.9409,342700.0],["2025-07-07",1061.753,1064.5347,1048.06,1053.8878,559700.0],["2025-07-08",1053.349,1057.6978,1048.0402,1052.9572,502500.0],["2025-07-09",1057.835,1066.425,1055.5234,1066.4054,340400.0],["2025-07-10",1069.3734,1083.0273,1061.9,1081.3916,467500.0],["2025-07-11",1077.0425,1080.7939,1069.4124,1079.0309,545400.0],["2025-07-14",1078.4824,1089.3057,1075.8966,1088.6494,661800.0],["2025-07-15",1048.8728,1054.3775,1012.5538,1024.6896,1939400.0],["2025-07-16",1032.9465,1064.6424,1031.3892,1060.0291,1407200.0],["2025-07-17",1062.7323,1086.5239,1055.0043,1082.6941,1175600.0],["2025-07-18",1089.1097,1096.2206,1079.9515,1080.9408,991300.0],["2025-07-21",1084.9469,1087.9147,1070.5878,1070.5878,445700.0],["2025-07-22",1073.5849,1081.1564,1063.8882,1077.8065,580800.0],["2025-07-23",1081.5091,1099.6881,1077.9732,1097.3766,653400.0],["2025-07-24",1094.0755,1102.6557,1090.7845,1095.4174,539500.0],["2025-07-25",1099.2864,1107.4554,1094.8201,1100.2268,516300.0],["2025-07-28",1100.9319,1102.5871,1092.2047,1094.8787,299300.0],["2025-07-29",1100.2953,1104.7911,1091.8718,1098.5127,422000.0],["2025-07-30",1094.3694,1103.4296,1086.6706,1091.7738,372400.0],["2025-07-31",1085.5444,1097.9445,1080.598,1083.3112,498400.0],["2025-08-01",1066.6504,1075.1327,1055.0925,1069.3929,673200.0],["2025-08-04",1075.446,1093.155,1072.7721,1093.155,503100.0],["2025-08-05",1099.6978,1099.6978,1076.9544,1086.8667,481300.0],["2025-08-06",1091.1569,1099.1102,1083.272,1097.5431,404900.0],["2025-08-07",1106.8087,1108.6992,1085.417,1089.9911,381400.0],["2025-08-08",1096.7397,1103.0574,1091.6759,1101.882,427800.0],["2025-08-11",1101.9115,1109.8256,1098.7576,1104.7814,575600.0],["2025-08-12",1111.05,1137.6624,1108.3466,1135.8112,669000.0],["2025-08-13",1142.5598,1147.8392,1124.4395,1136.2227,570800.0],["2025-08-14",1130.4436,1138.6418,1121.3344,1136.3499,407600.0],["2025-08-15",1139.6411,1139.6411,1111.1481,1111.7162,582200.0],["2025-08-18",1110.7267,1117.5831,1103.694,1112.8032,405800.0],["2025-08-19",1103.1653,1111.7063,1098.7773,1105.3103,611700.0],["2025-08-20",1102.7537,1109.5904,1091.1469,1105.3003,573100.0],["2025-08-21",1101.7351,1105.8294,1095.8681,1101.6666,275100.0],["2025-08-22",1105.7217,1133.9894,1102.891,1124.6061,433700.0],["2025-08-25",1119.9436,1126.3983,1113.2439,1113.7631,415000.0],["2025-08-26",1111.7357,1118.9643,1102.4307,1116.4078,580200.0],["2025-08-27",1115.0267,1121.2855,1108.3369,1108.4054,310000.0],["2025-08-28",1110.531,1114.6447,1103.988,1107.2791,475200.0],["2025-08-29",1108.6698,1110.8638,1095.4957,1104.0074,356100.0],["2025-09-02",1094.8985,1097.0044,1078.0026,1091.8916,391300.0],["2025-09-03",1089.7659,1090.3535,1070.2351,1076.9249,412900.0],["2025-09-04",1086.2399,1090.1579,1078.9722,1086.0049,460000.0],["2025-09-05",1090.0986,1092.5295,1071.2629,1081.6748,487600.0],["2025-09-08",1080.8186,1088.2386,1076.6066,1087.353,671000.0],["2025-09-09",1084.0464,1096.0032,1082.5604,1088.0911,334200.0],["2025-09-10",1089.6754,1100.7367,1081.3401,1085.3552,367400.0],["2025-09-11",1087.4318,1123.6762,1085.4341,1116.1479,585100.0],["2025-09-12",1114.711,1121.8753,1100.8647,1105.5491,544800.0],["2025-09-15",1102.7639,1107.7139,1092.8442,1097.3809,506800.0],["2025-09-16",1102.1933,1105.5294,1089.0162,1101.101,547500.0],["2025-09-17",1103.1773,1115.4293,1099.2408,1113.7859,508000.0],["2025-09-18",1118.8637,1133.6253,1116.4626,1119.0508,523900.0],["2025-09-19",1120.6648,1126.845,1108.0979,1124.6799,1505500.0],["2025-09-22",1119.1099,1124.7391,1115.6754,1118.1455,366000.0],["2025-09-23",1120.3992,1128.0358,1109.4855,1113.7565,427100.0],["2025-09-24",1115.4785,1122.2984,1107.714,1110.0463,345400.0],["2025-09-25",1104.8306,1130.8502,1100.225,1129.0493,680300.0],["2025-09-26",1133.6844,1141.0455,1132.4838,1138.0636,435500.0],["2025-09-29",1148.8396,1163.3452,1145.346,1156.8699,567500.0],["2025-09-30",1157.9425,1164.6836,1136.1446,1147.3339,691600.0],["2025-10-01",1135.6526,1138.5262,1115.6654,1122.9281,604300.0],["2025-10-02",1127.3271,1148.9182,1120.4974,1142.0886,615800.0],["2025-10-03",1148.4067,1149.44,1139.4415,1142.2363,377200.0],["2025-10-06",1150.3944,1165.3036,1140.1795,1160.5209,772600.0],["2025-10-07",1160.5208,1165.1264,1136.6662,1147.6881,531300.0],["2025-10-08",1152.8153,1159.458,1137.0993,1146.4778,393500.0],["2025-10-09",1152.0182,1158.779,1138.723,1148.8691,478000.0],["2025-10-10",1153.8584,1162.1544,1113.3922,1114.3566,643500.0],["2025-10-13",1129.374,1144.9424,1126.5201,1136.7548,742400.0],["2025-10-14",1121.8752,1190.5851,1116.9547,1175.2726,1146400.0],["2025-10-15",1180.9212,1200.5441,1159.271,1183.47,1003700.0],["2025-10-16",1184.8578,1190.6541,1149.5581,1152.7367,1250200.0],["2025-10-17",1150.4733,1157.4801,1135.8003,1142.6989,777500.0],["2025-10-20",1159.2711,1160.2453,1140.1992,1141.5573,678800.0],["2025-10-21",1139.7466,1141.2818,1111.5127,1112.0343,1052000.0],["2025-10-22",1111.542,1116.8955,1102.4096,1111.7192,618600.0],["2025-10-23",1113.5203,1114.5142,1102.1834,1107.1138,371600.0],["2025-10-24",1123.1251,1126.3037,1115.2227,1118.5588,560700.0],["2025-10-27",1128.1636,1128.1636,1111.0008,1113.3234,726100.0],["2025-10-28",1113.9729,1120.5467,1106.6611,1107.0645,390000.0],["2025-10-29",1099.851,1103.9745,1079.549,1080.543,861700.0],["2025-10-30",1079.9525,1089.2916,1073.6049,1080.5922,631700.0],["2025-10-31",1072.6702,1075.1502,1056.6884,1065.5946,895300.0],["2025-11-03",1061.9237,1064.63,1040.3916,1051.8367,790900.0],["2025-11-04",1044.1312,1050.4098,1040.1948,1043.0586,934800.0],["2025-11-05",1042.1532,1065.3583,1036.8784,1056.5013,550200.0],["2025-11-06",1052.6339,1061.8943,1039.2796,1052.437,415700.0],["2025-11-07",1047.5068,1066.1653,1040.9526,1064.9941,470300.0],["2025-11-10",1070.3871,1074.5891,1054.1592,1065.4174,413500.0],["2025-11-11",1064.9548,1069.3734,1059.5815,1068.4976,309600.0],["2025-11-12",1069.1274,1081.1728,1068.8518,1076.5377,432800.0],["2025-11-13",1073.0343,1075.9768,1043.7376,1052.6438,541700.0],["2025-11-14",1043.1471,1048.8942,1031.5937,1041.1198,459100.0],["2025-11-17",1036.7406,1038.2857,997.9867,1007.5226,935200.0],["2025-11-18",1005.7513,1010.4455,994.4341,1002.9368,749500.0],["2025-11-19",1003.7831,1009.1365,993.017,998.5477,838600.0],["2025-11-20",1012.7483,1016.0745,974.8309,976.7401,677800.0],["2025-11-21",983.117,999.2366,975.0572,998.587,1229200.0],["2025-11-24",990.8421,1007.936,988.9625,1003.2812,1010300.0],["2025-11-25",1003.2812,1016.5764,994.8474,1013.3978,688700.0],["2025-11-26",1014.7163,1031.6527,1013.6634,1023.5241,561000.0],["2025-11-28",1033.198,1037.1835,1027.2638,1030.6492,300300.0],["2025-12-01",1022.481,1035.8352,1020.5128,1023.406,624600.0],["2025-12-02",1026.4174,1028.5037,1014.6081,1022.107,376500.0],["2025-12-03",1026.4863,1069.8065,1024.1049,1062.7013,863200.0],["2025-12-04",1063.6362,1069.5703,1055.5863,1058.4795,597800.0],["2025-12-05",1056.6204,1062.0692,1051.0826,1060.2496,544100.0],["2025-12-08",1062.0691,1066.8751,1045.4063,1050.2222,612600.0],["2025-12-09",1048.4818,1062.1581,1047.4138,1059.4091,445300.0],["2025-12-10",1065.2732,1077.664,1059.6168,1071.3252,840700.0],["2025-12-11",1072.8084,1092.0621,1068.9913,1089.5997,774100.0],["2025-12-12",1094.9597,1094.9597,1072.9568,1076.9915,608000.0],["2025-12-15",1083.2612,1086.6431,1066.5192,1070.1385,564700.0],["2025-12-16",1069.3473,1071.1569,1052.0714,1056.2742,651500.0],["2025-12-17",1060.8825,1071.7108,1052.8131,1053.1691,648100.0],["2025-12-18",1061.9801,1066.529,1045.7029,1053.1592,588400.0],["2025-12-19",1055.0974,1056.6896,1045.9997,1048.3928,1174100.0],["2025-12-22",1054.4843,1078.8407,1053.9306,1076.1212,575500.0],["2025-12-23",1073.4908,1079.612,1071.3647,1074.4797,265400.0],["2025-12-24",1077.7133,1082.1733,1071.9581,1076.8629,195100.0],["2025-12-26",1078.6033,1079.5625,1072.581,1076.0223,230300.0],["2025-12-29",1078.9198,1079.9186,1070.7317,1076.3091,295100.0],["2025-12-30",1076.4476,1077.8914,1069.9902,1071.2758,273100.0],["2025-12-31",1070.9196,1073.3029,1058.1926,1058.4497,327600.0],["2026-01-02",1059.5375,1077.7728,1057.1247,1073.0063,603300.0],["2026-01-05",1073.8172,1119.0787,1071.2164,1107.3208,926200.0],["2026-01-06",1106.8855,1111.7905,1094.4651,1099.9238,537600.0],["2026-01-07",1095.8497,1100.4381,1063.0283,1063.147,839400.0],["2026-01-08",1048.3531,1080.3141,1048.3531,1075.8345,558100.0],["2026-01-09",1078.1188,1080.6306,1068.0025,1073.0458,613800.0],["2026-01-12",1066.4994,1078.8013,1061.9802,1077.1597,726700.0],["2026-01-13",1077.4365,1081.8469,1061.8021,1077.4365,730700.0],["2026-01-14",1058.6377,1081.8569,1058.5191,1079.7208,953900.0],["2026-01-15",1116.0823,1149.4177,1112.5619,1143.8009,1401700.0],["2026-01-16",1146.6193,1168.2364,1146.1248,1150.2485,1125600.0],["2026-01-20",1131.2914,1135.603,1093.7037,1097.7186,1026100.0],["2026-01-21",1107.558,1122.7375,1102.218,1115.3208,687700.0],["2026-01-22",1124.9625,1135.2668,1119.8796,1127.059,683500.0],["2026-01-23",1121.3136,1123.8649,1108.547,1117.358,730400.0],["2026-01-26",1120.9773,1128.7995,1108.6558,1109.0811,739300.0],["2026-01-27",1109.1009,1112.9971,1085.8026,1094.396,537100.0],["2026-01-28",1093.7136,1111.3258,1086.1882,1109.2096,616100.0],["2026-01-29",1114.6188,1122.3915,1094.9596,1115.2517,701000.0],["2026-01-30",1102.9795,1116.5272,1090.4898,1106.5098,632100.0],["2026-02-02",1105.7089,1111.84,1092.6654,1107.2219,498700.0],["2026-02-03",1102.6137,1106.1637,1036.892,1058.1926,947200.0],["2026-02-04",1056.9071,1069.9505,1031.354,1064.2051,827600.0],["2026-02-05",1054.0592,1066.895,1037.5842,1043.0825,756100.0],["2026-02-06",1057.619,1063.4337,1035.9326,1044.6448,1343700.0],["2026-02-09",1033.4802,1072.6403,1032.4122,1067.9036,799400.0],["2026-02-10",1067.2608,1101.1897,1066.7564,1075.696,956500.0],["2026-02-11",1076.9124,1086.7914,1056.4522,1070.8505,970000.0],["2026-02-12",1072.2548,1075.9037,1005.7023,1043.9032,1153000.0],["2026-02-13",1045.4557,1060.2891,1035.3691,1059.6068,669100.0],["2026-02-17",1062.6723,1075.8147,1047.4631,1060.7539,921900.0],["2026-02-18",1068.2397,1091.5282,1058.4596,1080.1262,700000.0],["2026-02-19",1065.9257,1072.7194,1052.279,1069.2682,662400.0],["2026-02-20",1062.9691,1090.3316,1056.205,1081.491,567700.0],["2026-02-23",1087.7507,1095.909,1044.2692,1059.1124,727200.0],["2026-02-24",1049.3421,1081.7085,1039.7301,1069.0409,737300.0],["2026-02-25",1074.4203,1085.4762,1049.708,1081.6294,774200.0],["2026-02-26",1087.7802,1095.7408,1048.3432,1078.1583,725400.0],["2026-02-27",1061.1495,1068.0025,1028.8919,1051.4188,1191600.0],["2026-03-02",1027.2304,1063.5721,1020.4861,1056.4423,708700.0],["2026-03-03",1021.5542,1055.1369,1017.5689,1040.8969,893200.0],["2026-03-04",1048.2246,1051.1814,1033.3912,1037.5742,482100.0],["2026-03-05",1028.1402,1034.835,1010.7655,1023.5024,672800.0],["2026-03-06",985.7352,989.2455,943.4336,950.0961,1846200.0],["2026-03-09",924.1721,955.0084,913.8503,952.3036,1933100.0],["2026-03-10",959.5925,971.3264,951.1898,961.9393,1159200.0],["2026-03-11",959.3737,961.9791,935.0408,945.84,1088600.0],["2026-03-12",927.3542,938.8096,912.2493,917.7285,1133100.0],["2026-03-13",927.7022,938.1434,915.7595,918.9316,1236600.0],["2026-03-16",926.2504,941.2161,923.7943,937.9744,926900.0],["2026-03-17",952.6317,969.9939,948.7039,965.5688,1345600.0],["2026-03-18",958.3495,970.8192,957.1264,962.884,842000.0],["2026-03-19",951.8362,966.5533,944.2887,964.1667,913300.0],["2026-03-20",964.8231,966.3445,940.2217,952.5422,1409900.0],["2026-03-23",971.4159,982.7619,959.5925,969.1188,911800.0],["2026-03-24",954.6205,973.1958,951.1799,970.5905,626000.0],["2026-03-25",982.4637,986.5705,958.4987,975.8509,877400.0],["2026-03-26",967.14,979.6594,961.1338,963.0331,739600.0],["2026-03-27",954.4217,956.0922,924.7887,928.6171,877300.0],["2026-03-30",934.1857,948.1669,925.4748,928.8259,806600.0],["2026-03-31",944.9948,961.6609,935.2597,956.321,800200.0],["2026-04-01",969.4868,973.5041,950.9413,952.0352,624400.0],["2026-04-02",926.2106,965.7976,924.0429,961.1438,568800.0],["2026-04-06",955.7442,960.6764,949.6486,954.0338,451000.0],["2026-04-07",949.6386,956.6093,943.9705,953.0892,471200.0],["2026-04-08",996.3852,1011.5994,990.2001,995.9277,1247100.0],["2026-04-09",988.2013,1000.681,976.716,996.0073,676700.0],["2026-04-10",996.773,997.31,985.6258,993.7103,670700.0],["2026-04-13",987.2367,1019.9027,986.4015,1017.9139,929400.0],["2026-04-14",1044.1163,1067.9818,1035.0474,1048.6508,1349700.0],["2026-04-15",1047.9049,1056.0489,1037.6028,1042.724,1005800.0],["2026-04-16",1048.2032,1052.4692,1005.7424,1019.2065,950300.0],["2026-04-17",1032.4619,1061.3491,1030.3339,1046.2443,1105200.0],["2026-04-20",1042.7838,1054.0602,1039.1443,1042.5452,638300.0],["2026-04-21",1043.609,1064.73,1034.57,1037.0062,673900.0],["2026-04-22",1048.8098,1057.4611,1042.4358,1056.5164,550900.0],["2026-04-23",1050.182,1059.0322,1035.8826,1047.5668,538800.0],["2026-04-24",1047.9546,1053.1951,1036.5985,1039.1144,365900.0],["2026-04-27",1035.0174,1052.5686,1035.0174,1050.9377,532500.0],["2026-04-28",1056.0788,1061.011,1041.9882,1043.8776,424500.0],["2026-04-29",1043.1218,1049.7246,1025.5408,1033.5557,398100.0],["2026-04-30",1035.1667,1061.4387,1027.7087,1059.6288,573100.0],["2026-05-01",1063.8848,1074.674,1054.6469,1055.7308,471100.0],["2026-05-04",1049.0882,1062.5126,1044.0069,1046.3536,424600.0],["2026-05-05",1049.0882,1059.0023,1041.6501,1043.0323,541500.0],["2026-05-06",1059.778,1075.5092,1058.883,1067.5541,662600.0],["2026-05-07",1069.5927,1074.684,1052.5587,1061.7568,477200.0],["2026-05-08",1068.2999,1079.1488,1061.0209,1078.751,490600.0],["2026-05-11",1077.9257,1083.7727,1065.5355,1075.2606,587400.0],["2026-05-12",1068.7673,1090.117,1064.9985,1086.3781,484400.0],["2026-05-13",1080.4515,1091.9567,1070.3883,1087.9691,823200.0],["2026-05-14",1093.8361,1104.8639,1090.2662,1097.8435,502200.0],["2026-05-15",1088.3868,1093.5875,1073.9481,1075.8375,456400.0],["2026-05-18",1076.7523,1091.9168,1073.61,1079.7952,458200.0],["2026-05-19",1068.4391,1077.9257,1030.2146,1030.493,1024100.0],["2026-05-20",1032.2829,1046.4133,1024.4172,1045.6774,760400.0],["2026-05-21",1043.0025,1059.4001,1039.2636,1057.7892,624700.0],["2026-05-22",1064.7798,1073.9381,1059.221,1066.9873,450900.0],["2026-05-26",1071.4621,1078.3731,1065.1079,1071.3627,507400.0],["2026-05-27",1074.7833,1078.92,1060.7325,1064.3422,515300.0],["2026-05-28",1049.0683,1056.3374,1039.1442,1040.6259,846000.0],["2026-05-29",1036.0317,1054.5673,1034.1722,1041.0137,1077900.0],["2026-06-01",1035.2859,1047.338,1009.6206,1015.0102,904800.0],["2026-06-02",1011.5199,1030.304,1001.3572,1013.2502,727600.0],["2026-06-03",995.5002,995.7587,978.2375,985.3176,793100.0],["2026-06-04",992.2485,1019.9226,985.9141,1016.83,1023800.0],["2026-06-05",1011.95,1011.95,991.18,995.6,724100.0],["2026-06-08",1002.19,1005.0,990.76,994.77,531700.0],["2026-06-09",1005.57,1012.78,987.84,1011.96,722800.0],["2026-06-10",1006.96,1020.23,999.21,1010.68,565900.0],["2026-06-11",1013.4,1022.02,1000.57,1016.58,842000.0],["2026-06-12",1028.38,1041.45,1022.0,1032.0,549400.0],["2026-06-15",1050.0,1060.0,1040.83,1042.87,543100.0],["2026-06-16",1050.77,1056.87,1038.51,1052.23,462700.0],["2026-06-17",1048.96,1075.6899,1043.6,1057.38,781500.0],["2026-06-18",1073.77,1076.51,1045.91,1050.09,1032200.0],["2026-06-22",1048.2,1063.74,1042.39,1051.74,824100.0],["2026-06-23",1049.13,1050.0,1009.24,1015.33,1455300.0],["2026-06-24",1013.36,1015.47,970.03,982.6,1567700.0],["2026-06-25",995.0,1002.47,966.13,971.92,1130900.0],["2026-06-26",972.8,984.01,962.68,964.71,1506800.0],["2026-06-29",969.21,972.93,947.21,950.17,884700.0],["2026-06-30",950.81,969.76,950.18,961.56,896200.0],["2026-07-01",960.42,986.57,957.11,980.38,969300.0],["2026-07-02",988.5,1002.04,982.59,995.73,634700.0],["2026-07-06",998.73,1012.3,990.24,1011.21,612934.140661],["2026-07-07",1012.3,1019.01,1003.435,1009.43,462146.428953],["2026-07-08",1001.73,1006.81,982.99,990.34,653381.176757],["2026-07-09",995.92,1021.24,991.24,1019.68,912380.354114],["2026-07-10",1039.47,1048.495,1030,1036.11,595029.216748],["2026-07-13",1039.36,1039.43,1015.97,1031.56,940889.337913],["2026-07-14",1030.24,1036.5225,1023.05,1025.44,717664.39315],["2026-07-15",1100,1109.99,1078,1093.4,1582451.506707],["2026-07-16",1110.94,1125,1079.455,1087.05,1033598.500861],["2026-07-17",1068.29,1099.41,1065.951,1072.2,761032.425553],["2026-07-20",1070.74,1073.18,1052.16,1054.11,660855.08746],["2026-07-21",1056.86,1062.87,1030.93,1038.24,1009885.204893],["2026-07-22",1036.6,1057.19,1034.34,1056.63,726073.923468],["2026-07-23",1051.15,1061.43,1036.44,1037.16,633809.322833],["2026-07-24",1039.1,1056.48,1033.49,1055.67,506160.423652],["2026-07-27",1067.38,1069.99,1051.005,1062.14,698137.204876],["2026-07-28",1069.39,1103.48,1062.51,1097.55,1042460.539974],["2026-07-29",1086.07,1110,1079.19,1079.19,1121348.89598],["2026-07-30",1079.36,1104.11,1071.365,1098.37,624161.18754],["2026-07-31",1100.84,1104.185,1089.79,1090.39,378151.376016],["2026-08-03",1100.07,1129.24,1096.19,1126.63,745895.766209],["2026-08-04",1138.5,1150.2963,1130.85,1131.13,622147.842447],["2026-08-05",1138.5,1142.89,1121.17,1133.58,761589.098217],["2026-08-06",1135.57,1139.63,1120.2801,1129.3,603702.010228],["2026-08-07",1132.53,1143.52,1128.65,1136.39,588764.489157],["2026-08-10",1129.82,1139.98,1126.0104,1134.08,206530.121751],["2026-08-11",1130.65,1152.8,1128.45,1148.84,438082.544774],["2026-08-12",1157,1162.64,1145.08,1160.91,378375.281205],["2026-08-13",1165.77,1186.74,1164.305,1182.84,379219.911746],["2026-08-14",1179,1180,1168.495,1173.73,514868.543357],["2026-08-17",1167.31,1169.48,1146.97,1147.11,450315.593043],["2026-08-18",1149,1161.805,1143.13,1154.35,355325.349528],["2026-08-19",1161.52,1181.68,1155.1,1158.92,584636.188776],["2026-08-20",1154.76,1159.8125,1139.29,1139.82,702181.909041],["2026-08-21",1150.68,1159.9999,1147.325,1156.55,380564.036587],["2026-08-24",1158.84,1174.43,1156.565,1172.61,585010.097582],["2026-08-25",1170.94,1180.78,1163.36,1176.64,488486.943977],["2026-08-26",1175.71,1182.01,1170.88,1173.21,644926.866923],["2026-08-27",1168.43,1187.1708,1161.9,1167.57,751340.19537],["2026-08-28",1170.56,1183.39,1158.32,1164.48,721333.370113],["2026-08-31",1152.87,1158.825,1142.57,1155.61,796904.574739],["2026-09-01",1142.01,1149.1399,1124.15,1128.1,575624.493],["2026-09-02",1128.79,1137.01,1106.395,1107.08,737037.902829],["2026-09-03",1117.42,1132.99,1112.065,1126.15,519913.788178],["2026-09-04",1112,1124.815,1111.17,1122.29,410805.732339],["2026-09-08",1107.78,1113.03,1094.17,1095.37,575892.247319],["2026-09-09",1092.77,1092.89,1071.195,1072.03,468421.111081],["2026-09-10",1065.34,1074.52,1061.55,1062.4,368242.507448],["2026-09-11",1082.81,1092,1072.387,1079.65,479759.981708],["2026-09-14",1073.71,1080.02,1057.72,1065.6,481853.880978]]}