{"t":"EG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-10-03",11.6377,12.336,11.4826,12.1808,10364800.0],["1995-10-04",12.1032,12.1808,11.6377,11.6377,1810800.0],["1995-10-05",11.8705,12.1032,11.7929,12.0257,1216500.0],["1995-10-06",12.1808,12.336,12.0257,12.336,1538100.0],["1995-10-09",12.336,12.336,12.0257,12.0257,869200.0],["1995-10-10",12.0257,12.1032,11.7929,11.9481,840800.0],["1995-10-11",12.0257,12.1032,11.9481,12.0257,630400.0],["1995-10-12",12.0257,12.1032,11.8705,12.0257,519700.0],["1995-10-13",12.1033,12.4136,12.1033,12.4136,557300.0],["1995-10-16",12.4912,12.4912,12.1808,12.2584,188700.0],["1995-10-17",12.2584,12.336,12.1808,12.2584,244600.0],["1995-10-18",12.1808,12.2584,12.1032,12.1808,152500.0],["1995-10-19",12.1032,12.1808,12.1032,12.1808,180400.0],["1995-10-20",12.1808,12.2584,12.0257,12.1032,298900.0],["1995-10-23",11.9481,12.0257,11.8705,11.9481,731100.0],["1995-10-24",12.0257,12.0257,11.7929,11.7929,670500.0],["1995-10-25",11.8705,11.9481,11.7929,11.7929,749900.0],["1995-10-26",11.8705,11.8705,11.7929,11.7929,810900.0],["1995-10-27",11.7929,11.9481,11.7929,11.9481,460500.0],["1995-10-30",12.0257,12.0257,11.9481,11.9481,76200.0],["1995-10-31",12.8791,12.8791,12.336,12.6463,2034100.0],["1995-11-01",12.5688,12.7239,12.4136,12.6463,398600.0],["1995-11-02",12.6463,12.7239,12.6463,12.7239,221200.0],["1995-11-03",12.7239,12.9567,12.6463,12.8791,306800.0],["1995-11-06",12.8015,13.1894,12.8015,12.8015,137200.0],["1995-11-07",12.8015,12.8015,12.6463,12.8015,566300.0],["1995-11-08",12.7239,12.9567,12.7239,12.8791,264700.0],["1995-11-09",12.8015,12.8791,12.8015,12.8791,70700.0],["1995-11-10",12.8015,12.8015,12.6463,12.6463,190500.0],["1995-11-13",12.6463,12.8015,12.6463,12.7239,135900.0],["1995-11-14",12.8015,12.8791,12.7239,12.8015,206900.0],["1995-11-15",12.7239,12.8015,12.5688,12.7239,615500.0],["1995-11-16",12.898,13.0534,12.6649,12.6649,381400.0],["1995-11-17",12.7426,12.9757,12.6649,12.8203,178000.0],["1995-11-20",12.898,13.2865,12.7426,12.7426,377000.0],["1995-11-21",12.8203,12.898,12.7426,12.898,391400.0],["1995-11-22",12.7426,12.9757,12.7426,12.9757,92600.0],["1995-11-24",12.9757,12.9757,12.898,12.9757,7900.0],["1995-11-27",12.898,13.1311,12.8203,12.898,455000.0],["1995-11-28",13.0534,13.0534,12.898,12.898,130200.0],["1995-11-29",12.898,12.9757,12.898,12.898,59500.0],["1995-11-30",12.8203,13.0534,12.8203,12.9757,180100.0],["1995-12-01",13.0534,13.2088,12.9757,13.2088,94400.0],["1995-12-04",13.2088,13.2088,13.0534,13.0534,228600.0],["1995-12-05",13.0534,13.1311,12.9757,13.1311,251400.0],["1995-12-06",13.2088,13.2088,13.0534,13.0534,109900.0],["1995-12-07",13.2088,13.4419,13.2088,13.2865,171800.0],["1995-12-08",13.1311,13.2865,13.0534,13.2088,224000.0],["1995-12-11",13.2088,13.5196,13.2088,13.3642,123800.0],["1995-12-12",13.3642,13.4419,13.2088,13.3642,192100.0],["1995-12-13",13.3642,13.5973,13.2865,13.4419,81800.0],["1995-12-14",13.5973,13.9081,13.5973,13.5973,251200.0],["1995-12-15",13.675,13.9858,13.675,13.8304,220800.0],["1995-12-18",13.7527,13.7527,13.5973,13.7527,320900.0],["1995-12-19",13.675,14.2965,13.5973,14.2965,361400.0],["1995-12-20",14.4519,14.5296,13.9081,13.9081,168300.0],["1995-12-21",13.9081,14.2966,13.9081,14.2189,90300.0],["1995-12-22",14.2966,14.2966,14.0635,14.2189,104500.0],["1995-12-26",14.0634,14.2965,14.0634,14.2965,109100.0],["1995-12-27",14.2966,14.2966,14.1412,14.2189,108400.0],["1995-12-28",14.2965,14.2965,14.0634,14.0634,74100.0],["1995-12-29",14.0635,14.6073,14.0635,14.5296,230800.0],["1996-01-02",14.4519,14.4519,13.8304,14.2189,237100.0],["1996-01-03",14.1412,14.2189,13.9858,14.1412,249500.0],["1996-01-04",13.9858,13.9858,13.675,13.8304,276800.0],["1996-01-05",13.8304,13.9857,13.8304,13.9857,171100.0],["1996-01-08",13.9858,13.9858,13.8304,13.9081,62200.0],["1996-01-09",13.9858,13.9858,13.675,13.9081,65300.0],["1996-01-10",13.8304,14.0635,13.7527,13.9081,535400.0],["1996-01-11",13.9081,13.9081,13.675,13.8304,83400.0],["1996-01-12",13.8304,13.9858,13.8304,13.9081,60200.0],["1996-01-15",13.9858,14.0635,13.8304,13.8304,76800.0],["1996-01-16",13.9081,14.0635,13.7527,13.8304,81000.0],["1996-01-17",13.9858,14.0635,13.8304,13.9081,50800.0],["1996-01-18",13.7527,13.9081,13.675,13.675,972000.0],["1996-01-19",13.5973,13.675,13.2865,13.675,102800.0],["1996-01-22",13.5196,13.5196,12.6649,12.898,449000.0],["1996-01-23",13.0534,13.8304,13.0534,13.5973,798600.0],["1996-01-24",13.5973,14.0634,13.5973,13.9857,269500.0],["1996-01-25",14.1411,14.1411,13.675,13.675,181200.0],["1996-01-26",13.675,13.675,13.5973,13.5973,136500.0],["1996-01-29",13.5973,14.0634,13.5973,13.9857,102200.0],["1996-01-30",13.9858,14.0635,13.7527,13.9081,315200.0],["1996-01-31",13.7527,13.8304,13.4419,13.5196,607200.0],["1996-02-01",13.5973,13.675,13.5196,13.675,363500.0],["1996-02-02",13.675,13.675,13.5973,13.675,124700.0],["1996-02-05",13.675,13.675,13.2088,13.2088,206800.0],["1996-02-06",13.1311,13.2865,12.5095,12.9757,648100.0],["1996-02-07",12.898,13.1311,12.7426,12.898,454500.0],["1996-02-08",13.2088,13.3642,12.898,13.3642,757100.0],["1996-02-09",13.3642,13.675,13.2865,13.5973,531000.0],["1996-02-12",13.5973,14.0634,13.5973,14.0634,315400.0],["1996-02-13",14.0634,14.0634,13.908,13.9857,123600.0],["1996-02-14",14.0044,14.0044,13.771,13.8488,175900.0],["1996-02-15",13.8488,14.0822,13.8488,14.0044,143600.0],["1996-02-16",14.0044,14.4712,13.9266,14.4712,83500.0],["1996-02-20",14.3156,14.3156,14.16,14.16,819300.0],["1996-02-21",14.3156,14.3156,14.0822,14.16,953000.0],["1996-02-22",14.2378,14.3934,14.2378,14.3934,600900.0],["1996-02-23",14.4712,14.549,14.3156,14.3934,254900.0],["1996-02-26",14.3156,14.3156,14.16,14.3156,177500.0],["1996-02-27",14.3934,14.7825,14.3934,14.6269,176400.0],["1996-02-28",14.6268,15.4049,14.6268,15.2493,599900.0],["1996-02-29",15.2493,15.3271,15.1715,15.2493,246500.0],["1996-03-01",15.3271,15.3271,14.7824,14.8603,214200.0],["1996-03-04",14.8602,15.6383,14.8602,15.5605,224200.0],["1996-03-05",15.6383,15.6383,15.4049,15.4827,32900.0],["1996-03-06",15.4049,15.6383,15.2493,15.5605,413900.0],["1996-03-07",15.4049,15.5605,15.3271,15.3271,361200.0],["1996-03-08",15.3271,15.3271,14.5491,14.6269,219800.0],["1996-03-11",14.4712,14.6268,14.2378,14.3156,264200.0],["1996-03-12",14.16,14.2378,13.8488,14.0044,310900.0],["1996-03-13",14.0044,14.0044,13.771,13.8488,179200.0],["1996-03-14",13.8488,14.2378,13.8488,14.0044,619100.0],["1996-03-15",14.0044,14.0822,13.6154,13.6932,156900.0],["1996-03-18",13.771,13.9266,13.6154,13.8488,137400.0],["1996-03-19",13.771,13.9266,13.5376,13.9266,519300.0],["1996-03-20",13.9266,14.2378,13.9266,14.0822,301600.0],["1996-03-21",13.6932,14.0044,13.6932,13.8488,268700.0],["1996-03-22",14.16,14.8603,14.16,14.8603,212600.0],["1996-03-25",14.9381,15.0937,14.8603,15.0159,174400.0],["1996-03-26",15.0159,15.0937,14.8602,14.938,297700.0],["1996-03-27",14.938,15.0159,14.7824,14.938,195900.0],["1996-03-28",14.9381,14.9381,14.6268,14.7046,135700.0],["1996-03-29",14.6268,14.7046,14.4712,14.7046,205600.0],["1996-04-01",14.6268,15.0937,14.6268,15.0937,473900.0],["1996-04-02",15.1715,15.1715,14.7047,14.7825,88900.0],["1996-04-03",14.8603,14.9381,14.7047,14.7825,92300.0],["1996-04-04",14.8603,14.8603,14.4712,14.549,39100.0],["1996-04-08",14.3156,14.3156,14.0822,14.3156,326500.0],["1996-04-09",14.4712,14.7824,14.4712,14.7046,85000.0],["1996-04-10",14.7046,14.8603,14.2378,14.3934,192500.0],["1996-04-11",14.3934,14.3934,13.9266,14.16,223500.0],["1996-04-12",14.3156,14.3934,14.16,14.3156,188800.0],["1996-04-15",14.3934,14.3934,14.3156,14.3934,45600.0],["1996-04-16",14.3156,14.3156,14.0822,14.16,72400.0],["1996-04-17",14.0822,14.0822,13.3042,13.382,719200.0],["1996-04-18",13.382,14.0822,13.382,14.0044,556000.0],["1996-04-19",14.0044,14.0822,13.9266,13.9266,219500.0],["1996-04-22",13.8488,13.9266,13.771,13.9266,219200.0],["1996-04-23",13.9266,13.9266,13.8488,13.9266,84500.0],["1996-04-24",13.9266,14.0822,13.9266,14.0044,172200.0],["1996-04-25",14.0822,14.0822,13.9266,13.9266,94300.0],["1996-04-26",13.9266,14.0044,13.9266,13.9266,173700.0],["1996-04-29",13.8488,13.8488,13.6932,13.6932,138800.0],["1996-04-30",14.4712,14.4712,14.0822,14.16,695100.0],["1996-05-01",14.0822,14.16,14.0822,14.16,211500.0],["1996-05-02",14.0822,14.0822,13.6932,13.771,205700.0],["1996-05-03",13.6932,13.6932,13.6154,13.6932,81400.0],["1996-05-06",13.8488,13.8488,13.6154,13.6932,80200.0],["1996-05-07",13.6154,14.3934,13.6154,14.3934,529200.0],["1996-05-08",14.3156,14.3934,14.0822,14.3934,261100.0],["1996-05-09",14.3156,14.3934,14.3156,14.3934,124600.0],["1996-05-10",14.2378,14.549,14.0822,14.3934,301600.0],["1996-05-13",14.4712,14.6268,14.3934,14.549,101800.0],["1996-05-14",14.6268,14.8603,14.549,14.8603,91200.0],["1996-05-15",15.0159,15.3271,14.8603,15.1715,140300.0],["1996-05-16",15.0937,15.0937,14.6268,14.7825,65700.0],["1996-05-17",14.7824,14.938,14.7824,14.938,45000.0],["1996-05-20",14.9381,14.9381,14.7825,14.7825,160400.0],["1996-05-21",14.7824,14.9381,14.7824,14.8603,19900.0],["1996-05-22",14.9381,14.9381,14.8603,14.8603,18000.0],["1996-05-23",14.8603,14.8603,14.5491,14.6269,81500.0],["1996-05-24",14.549,15.0159,14.549,14.938,154700.0],["1996-05-28",14.9381,15.0159,14.7825,14.7825,81900.0],["1996-05-29",14.7824,14.7824,14.4712,14.4712,234200.0],["1996-05-30",14.4712,14.7825,14.4712,14.6269,241900.0],["1996-05-31",14.7047,14.7047,14.549,14.549,106300.0],["1996-06-03",14.5677,14.7235,14.4898,14.7235,114400.0],["1996-06-04",14.7235,14.8014,14.6456,14.7235,97300.0],["1996-06-05",14.8014,15.1131,14.7235,15.0352,155400.0],["1996-06-06",15.0352,15.4247,15.0352,15.4247,201600.0],["1996-06-07",14.9572,15.3468,14.9572,15.2689,329000.0],["1996-06-10",15.2689,15.3468,15.2689,15.2689,212600.0],["1996-06-11",15.5026,16.5153,15.5026,16.0479,341900.0],["1996-06-12",16.1258,16.2816,16.0479,16.0479,108400.0],["1996-06-13",15.97,16.2037,15.8921,15.8921,148900.0],["1996-06-14",15.8921,16.1258,15.8921,15.97,52400.0],["1996-06-17",15.8921,16.3595,15.8921,16.2037,160600.0],["1996-06-18",16.2037,16.2816,15.97,16.1258,175500.0],["1996-06-19",16.1258,16.1258,15.7363,15.7363,61400.0],["1996-06-20",15.7363,15.7363,15.3857,15.5026,340200.0],["1996-06-21",15.5805,15.6584,15.1131,15.4247,97700.0],["1996-06-24",15.4247,15.4247,15.1131,15.1131,108200.0],["1996-06-25",15.1131,15.5026,15.1131,15.3468,222800.0],["1996-06-26",15.3468,15.5805,15.2689,15.5805,272900.0],["1996-06-27",15.7363,15.8142,15.4247,15.5026,289100.0],["1996-06-28",15.7363,16.1258,15.7363,16.1258,397000.0],["1996-07-01",16.1258,16.2816,15.8921,15.97,106400.0],["1996-07-02",15.97,15.97,15.5805,15.8142,72800.0],["1996-07-03",15.97,16.0479,15.5805,15.5805,240700.0],["1996-07-05",15.4247,15.5026,15.3468,15.3468,5400.0],["1996-07-08",15.2689,15.3468,15.0352,15.0352,84400.0],["1996-07-09",14.9573,15.0352,14.8793,15.0352,82700.0],["1996-07-10",14.9572,15.4247,14.9572,15.4247,38000.0],["1996-07-11",15.4247,15.4247,15.1131,15.2689,171400.0],["1996-07-12",15.2689,15.2689,15.0352,15.2689,21500.0],["1996-07-15",15.191,15.191,14.2561,14.4119,85300.0],["1996-07-16",14.334,14.334,14.0224,14.1003,91400.0],["1996-07-17",14.1782,14.8014,14.1782,14.8014,192400.0],["1996-07-18",14.7235,15.0352,14.7235,15.0352,19600.0],["1996-07-19",14.9573,15.0352,14.9573,15.0352,14300.0],["1996-07-22",14.9572,15.191,14.8014,15.191,45200.0],["1996-07-23",15.3468,15.5026,14.8793,14.8793,80100.0],["1996-07-24",14.9573,14.9573,14.1003,14.2561,56200.0],["1996-07-25",14.334,14.6456,14.334,14.6456,176500.0],["1996-07-26",14.6456,14.8793,14.6456,14.8793,19800.0],["1996-07-29",14.8793,15.5026,14.8793,15.2689,114400.0],["1996-07-30",15.3468,15.3468,14.8014,14.9572,257600.0],["1996-07-31",14.8793,15.0352,14.8793,15.0352,102500.0],["1996-08-01",14.9573,15.7363,14.9573,15.5805,174400.0],["1996-08-02",15.8921,15.97,15.6584,15.6584,200700.0],["1996-08-05",15.5805,15.5805,15.2689,15.2689,144500.0],["1996-08-06",15.3468,15.5026,15.2689,15.4247,77200.0],["1996-08-07",15.4247,15.4247,15.2689,15.4247,9300.0],["1996-08-08",15.4247,15.4247,15.3468,15.4247,60900.0],["1996-08-09",15.4247,15.4247,15.3468,15.3468,14100.0],["1996-08-12",15.4247,15.4247,15.2689,15.3468,13200.0],["1996-08-13",15.3468,15.3468,15.1131,15.1131,29900.0],["1996-08-14",15.191,15.5026,15.191,15.5026,155800.0],["1996-08-15",15.4247,16.5153,15.4247,16.3595,470700.0],["1996-08-16",16.1258,16.3595,16.1258,16.2037,216100.0],["1996-08-19",16.2037,16.2816,16.0479,16.1258,19100.0],["1996-08-20",16.0479,16.1258,15.97,16.0479,23600.0],["1996-08-21",16.1258,16.1258,15.8142,15.8921,32500.0],["1996-08-22",15.8921,15.97,15.6584,15.6584,150600.0],["1996-08-23",15.7363,15.7363,15.191,15.2689,67800.0],["1996-08-26",15.3468,15.3468,15.191,15.2689,120500.0],["1996-08-27",15.2689,15.5805,15.2689,15.3468,59200.0],["1996-08-28",15.3468,15.6584,15.3468,15.5805,27800.0],["1996-08-29",15.6584,15.6584,15.5026,15.5026,77800.0],["1996-08-30",15.4433,15.4433,15.2093,15.2093,228900.0],["1996-09-03",15.2093,15.2093,14.8193,15.0533,247800.0],["1996-09-04",15.0533,15.2093,15.0533,15.2093,115100.0],["1996-09-05",15.1313,15.5213,15.0533,15.5213,51900.0],["1996-09-06",15.4433,15.6773,15.4433,15.5213,122100.0],["1996-09-09",15.5213,15.5993,15.5213,15.5993,130300.0],["1996-09-10",15.5213,15.5993,15.5213,15.5993,20000.0],["1996-09-11",15.5993,15.9113,15.5993,15.8333,68900.0],["1996-09-12",15.7553,15.8333,15.7553,15.8333,2600.0],["1996-09-13",15.8333,15.8333,15.5993,15.7553,113000.0],["1996-09-16",15.8333,16.1453,15.7553,15.9113,193900.0],["1996-09-17",15.7553,15.8333,15.6773,15.6773,42200.0],["1996-09-18",15.6773,15.6773,15.5213,15.5213,176700.0],["1996-09-19",15.5213,15.5993,15.3653,15.4433,74400.0],["1996-09-20",15.4433,15.5993,15.3653,15.5213,56600.0],["1996-09-23",15.5213,15.5213,15.4433,15.5213,90900.0],["1996-09-24",15.5213,15.5213,15.2093,15.2093,54400.0],["1996-09-25",15.2873,15.2873,15.1313,15.1313,61000.0],["1996-09-26",15.0533,15.0533,14.8193,14.8973,681900.0],["1996-09-27",14.9753,15.5213,14.9753,15.4433,129800.0],["1996-09-30",15.3653,15.5213,15.2873,15.4433,80600.0],["1996-10-01",15.4433,15.5213,15.1313,15.2093,71700.0],["1996-10-02",15.1313,15.2873,14.8973,15.2093,101200.0],["1996-10-03",15.2093,15.2873,15.1313,15.2093,86700.0],["1996-10-04",15.5993,15.9893,15.5993,15.9893,158400.0],["1996-10-07",15.9113,17.0032,15.9113,16.9252,92300.0],["1996-10-08",16.9252,17.4712,16.9252,17.4712,239600.0],["1996-10-09",17.3152,17.3932,16.5352,16.5352,237300.0],["1996-10-10",16.6132,16.6132,15.8333,15.9893,48200.0],["1996-10-11",16.0673,16.1453,15.9113,16.0673,48500.0],["1996-10-14",16.0673,16.0673,15.8333,15.8333,51000.0],["1996-10-15",15.9113,16.0673,15.8333,15.9893,59100.0],["1996-10-16",16.0673,17.0032,15.9893,16.8472,149000.0],["1996-10-17",16.9252,16.9252,16.1452,16.2232,72400.0],["1996-10-18",16.3012,16.8472,16.2233,16.8472,105500.0],["1996-10-21",16.8472,16.8472,16.4572,16.5352,87200.0],["1996-10-22",16.6132,16.6132,16.3013,16.3793,52100.0],["1996-10-23",16.3012,16.3012,16.0673,16.1452,71300.0],["1996-10-24",16.2233,16.2233,15.9893,16.0673,157900.0],["1996-10-25",15.9893,15.9893,15.4433,15.6773,196500.0],["1996-10-28",15.5993,15.6773,15.4433,15.5213,237900.0],["1996-10-29",16.3012,16.3012,15.8333,16.0673,276500.0],["1996-10-30",16.1453,16.1453,15.7553,15.9113,184000.0],["1996-10-31",15.9893,15.9893,15.8333,15.9113,209700.0],["1996-11-01",15.8333,15.8333,15.3653,15.5213,137200.0],["1996-11-04",15.4433,15.9893,15.3653,15.9113,359500.0],["1996-11-05",15.8333,16.4572,15.8333,16.3793,247200.0],["1996-11-06",16.3793,16.6132,16.3013,16.4572,144800.0],["1996-11-07",16.4572,16.9252,16.2233,16.3012,80100.0],["1996-11-08",16.3792,16.4572,16.2233,16.3012,459200.0],["1996-11-11",16.3013,16.6132,16.3013,16.6132,48700.0],["1996-11-12",16.5352,16.6132,16.4572,16.5352,26200.0],["1996-11-13",16.4572,16.8472,16.4572,16.7692,70600.0],["1996-11-14",16.7692,16.9252,16.6912,16.7692,257600.0],["1996-11-15",16.6912,16.7692,16.6912,16.7692,34800.0],["1996-11-18",16.7692,16.7692,16.4572,16.6132,109000.0],["1996-11-19",16.6132,16.6132,16.5352,16.6132,129500.0],["1996-11-20",16.5352,16.9252,16.5352,16.7692,134200.0],["1996-11-21",16.8472,17.0812,16.7692,17.0032,136500.0],["1996-11-22",17.0032,17.5492,17.0032,17.5492,41300.0],["1996-11-25",17.4712,18.4072,17.4712,18.2512,114800.0],["1996-11-26",18.2512,18.2512,17.6272,17.7832,97700.0],["1996-11-27",17.7832,17.8612,17.6272,17.8612,45700.0],["1996-11-29",17.7052,17.7052,17.4712,17.5492,41900.0],["1996-12-02",17.646,17.7241,17.4898,17.5679,22800.0],["1996-12-03",17.5679,17.5679,16.9433,16.9433,40300.0],["1996-12-04",16.9433,17.0995,16.0844,16.4748,180700.0],["1996-12-05",16.4748,16.9433,16.4748,16.9433,126100.0],["1996-12-06",16.8652,16.8652,16.3187,16.3187,105300.0],["1996-12-09",16.3967,16.8652,16.3186,16.8652,36600.0],["1996-12-10",16.7091,16.7091,16.3967,16.5529,27800.0],["1996-12-11",16.5529,16.709,16.3967,16.709,160900.0],["1996-12-12",16.7091,17.646,16.7091,17.2556,151000.0],["1996-12-13",17.1775,17.1775,16.4748,17.0214,166400.0],["1996-12-16",16.9433,17.0214,16.3187,16.4748,208500.0],["1996-12-17",16.4748,16.5529,15.8502,16.1625,347100.0],["1996-12-18",16.1625,16.1625,16.0063,16.0063,65000.0],["1996-12-19",16.0844,16.2406,16.0063,16.2406,244200.0],["1996-12-20",16.1625,16.5529,16.1625,16.4748,155200.0],["1996-12-23",16.4748,16.631,16.3187,16.5529,61500.0],["1996-12-24",16.5529,16.5529,16.1625,16.2406,35500.0],["1996-12-26",16.1625,16.4748,16.1625,16.4748,59000.0],["1996-12-27",16.3967,17.1775,16.3967,17.1775,79100.0],["1996-12-30",17.0214,17.4118,16.9433,17.1775,35000.0],["1996-12-31",17.0995,18.2707,17.0995,17.9583,103500.0],["1997-01-02",17.8802,17.8802,17.0214,17.0995,86900.0],["1997-01-03",17.0214,17.7241,17.0214,17.5679,139900.0],["1997-01-06",17.5679,17.7241,17.1775,17.2556,188700.0],["1997-01-07",17.3337,17.4118,16.7871,16.7871,85500.0],["1997-01-08",16.9433,17.0214,16.5529,16.631,118400.0],["1997-01-09",16.7091,17.0214,16.631,17.0214,119300.0],["1997-01-10",16.9433,17.3337,16.9433,17.0995,34400.0],["1997-01-13",17.0214,17.0214,16.3967,16.3967,109300.0],["1997-01-14",16.4748,17.1775,16.3187,17.0214,521000.0],["1997-01-15",17.0995,17.1775,16.2406,16.5529,252500.0],["1997-01-16",16.7091,16.7871,16.4748,16.5529,710500.0],["1997-01-17",16.631,16.8652,16.631,16.7871,49900.0],["1997-01-20",16.8652,17.5679,16.7871,17.4898,186400.0],["1997-01-21",17.4899,17.8022,17.4118,17.646,114500.0],["1997-01-22",17.8022,17.8022,17.1775,17.1775,156800.0],["1997-01-23",17.2556,17.646,17.2556,17.5679,151000.0],["1997-01-24",17.5679,17.646,17.4118,17.4118,85100.0],["1997-01-27",17.5679,17.646,17.4118,17.4118,127600.0],["1997-01-28",17.4898,17.646,17.1775,17.1775,147100.0],["1997-01-29",17.2556,17.2556,16.631,16.631,156800.0],["1997-01-30",16.5529,17.0214,16.5529,17.0214,263000.0],["1997-01-31",17.0995,17.3337,17.0214,17.1775,409600.0],["1997-02-03",17.2556,17.4898,17.2556,17.4898,77700.0],["1997-02-04",17.4898,17.4898,17.3337,17.4898,143300.0],["1997-02-05",17.4898,17.5679,17.4118,17.4118,29100.0],["1997-02-06",17.4898,17.4898,17.4118,17.4118,17900.0],["1997-02-07",17.4898,17.5679,17.4118,17.4898,208200.0],["1997-02-10",17.4898,17.646,17.4898,17.5679,222400.0],["1997-02-11",17.5679,17.646,17.4118,17.4118,137200.0],["1997-02-12",17.4118,17.5679,17.4118,17.4898,89500.0],["1997-02-13",17.4899,17.8022,17.4899,17.646,58400.0],["1997-02-14",17.7241,18.5049,17.646,18.1145,419500.0],["1997-02-18",18.3487,18.7391,18.3487,18.3487,184500.0],["1997-02-19",18.9734,19.2857,18.8953,18.9734,226100.0],["1997-02-20",18.9734,18.9734,18.8172,18.8953,258200.0],["1997-02-21",18.8172,19.0514,18.7391,18.8172,229000.0],["1997-02-24",18.8953,18.8953,18.7391,18.8953,241500.0],["1997-02-25",18.9734,19.3638,18.8953,19.2076,308000.0],["1997-02-26",19.2857,20.4569,19.2857,20.1446,330800.0],["1997-02-27",20.1446,20.1446,19.7542,19.8322,211700.0],["1997-02-28",19.9103,19.9103,19.6761,19.6761,92100.0],["1997-03-03",19.8322,19.9884,19.6761,19.8322,103700.0],["1997-03-04",19.9103,19.9103,19.598,19.6761,158500.0],["1997-03-05",19.6229,19.7011,18.763,19.7011,207200.0],["1997-03-06",19.7011,19.7793,19.6229,19.6229,235000.0],["1997-03-07",19.7011,19.7793,19.6229,19.7793,91700.0],["1997-03-10",19.7011,19.7793,19.6229,19.7793,194500.0],["1997-03-11",19.6229,19.9356,19.6229,19.7011,56100.0],["1997-03-12",19.6229,20.2484,19.6229,20.2484,162400.0],["1997-03-13",20.2484,20.2484,19.5447,19.9356,91400.0],["1997-03-14",19.9356,19.9356,19.232,19.7011,71500.0],["1997-03-17",19.6229,19.6229,18.7629,19.0757,67900.0],["1997-03-18",18.9193,19.1538,18.8411,18.9975,246600.0],["1997-03-19",18.9975,19.0757,18.8411,19.0757,300300.0],["1997-03-20",19.0757,19.0757,18.8411,18.9975,238000.0],["1997-03-21",18.9975,18.9975,18.8411,18.9193,172900.0],["1997-03-24",18.9975,18.9975,18.6848,18.7629,95100.0],["1997-03-25",18.6848,18.763,18.6066,18.6066,113000.0],["1997-03-26",18.6066,18.6066,18.0594,18.4502,88200.0],["1997-03-27",18.5284,18.6848,18.4502,18.4502,85400.0],["1997-03-31",18.4502,18.6848,18.3721,18.3721,92400.0],["1997-04-01",18.2157,18.4502,18.2157,18.3721,128700.0],["1997-04-02",18.4502,18.5284,18.0593,18.1375,149000.0],["1997-04-03",18.2157,18.2157,17.3557,17.4339,165200.0],["1997-04-04",17.5121,17.5121,17.1212,17.1994,79300.0],["1997-04-07",17.3557,17.3557,17.1212,17.1994,221500.0],["1997-04-08",17.1994,17.3557,17.1994,17.2776,359200.0],["1997-04-09",17.3557,17.3557,17.1994,17.2776,201700.0],["1997-04-10",17.1994,17.2775,17.1212,17.1212,86800.0],["1997-04-11",17.043,17.1994,16.8085,16.8085,69600.0],["1997-04-14",16.8867,16.9648,16.7303,16.8867,174500.0],["1997-04-15",16.8085,17.1994,16.8085,16.9648,313200.0],["1997-04-16",16.9648,17.043,16.8085,16.8085,114200.0],["1997-04-17",16.8085,17.5121,16.7694,17.2776,450600.0],["1997-04-18",17.4339,17.8248,17.4339,17.7466,135600.0],["1997-04-21",17.7466,17.8248,17.5903,17.6684,65300.0],["1997-04-22",17.6684,17.8248,17.5903,17.8248,53100.0],["1997-04-23",17.8248,17.903,17.8248,17.8248,28800.0],["1997-04-24",17.8248,17.903,17.6684,17.6684,79400.0],["1997-04-25",17.6684,17.7466,17.6684,17.7466,38200.0],["1997-04-28",17.7466,18.0593,17.7466,18.0593,86100.0],["1997-04-29",19.232,19.232,18.4502,18.5284,205300.0],["1997-04-30",18.4502,18.4502,17.8248,17.9812,462200.0],["1997-05-01",17.9812,18.8411,17.9812,18.7629,281200.0],["1997-05-02",18.8411,18.9193,18.7629,18.7629,230800.0],["1997-05-05",18.8411,19.0757,18.8411,19.0757,226600.0],["1997-05-06",18.9975,20.092,18.9193,19.7793,299600.0],["1997-05-07",19.7011,20.1702,19.7011,19.7793,212800.0],["1997-05-08",19.7793,20.4047,19.7011,20.4047,205400.0],["1997-05-09",20.4829,20.5611,20.4047,20.5611,257600.0],["1997-05-12",20.6393,21.1865,20.5611,20.7956,223900.0],["1997-05-13",20.7174,20.7956,20.6393,20.6393,143600.0],["1997-05-14",20.7174,20.7174,20.5611,20.6393,165600.0],["1997-05-15",20.5611,20.5611,20.1702,20.1702,60200.0],["1997-05-16",20.0138,20.4047,19.7011,20.4047,147200.0],["1997-05-19",20.4047,20.4829,20.092,20.1702,140700.0],["1997-05-20",20.092,20.092,19.8575,20.092,139300.0],["1997-05-21",20.1702,20.6393,20.1702,20.6393,327200.0],["1997-05-22",20.6392,20.7956,20.4829,20.5611,570600.0],["1997-05-23",20.6392,20.6392,20.4047,20.4829,167400.0],["1997-05-27",20.4829,21.1083,20.3265,21.1083,246300.0],["1997-05-28",21.1865,21.7337,21.0301,21.6556,291800.0],["1997-05-29",21.7337,21.9683,21.6556,21.6556,264800.0],["1997-05-30",21.4992,21.4992,21.0301,21.2647,203300.0],["1997-06-02",21.421,21.421,21.1865,21.2647,179100.0],["1997-06-03",21.1083,21.2647,20.8738,21.1083,269600.0],["1997-06-04",21.2647,21.2647,21.1865,21.1865,67500.0],["1997-06-05",21.1865,21.2647,21.0301,21.2647,294600.0],["1997-06-06",21.2115,21.2897,21.0549,21.2115,261100.0],["1997-06-09",21.2897,21.368,21.1332,21.368,121400.0],["1997-06-10",21.368,21.368,21.2115,21.2115,97800.0],["1997-06-11",21.2897,21.6811,21.2897,21.6811,402700.0],["1997-06-12",21.7594,22.0724,21.7594,21.9942,212500.0],["1997-06-13",21.9942,22.0724,21.7593,21.7593,134200.0],["1997-06-16",21.7594,21.9942,21.7594,21.9942,91300.0],["1997-06-17",22.0724,22.3855,22.0724,22.229,238800.0],["1997-06-18",22.1507,22.6203,22.1507,22.4638,172900.0],["1997-06-19",22.3855,22.7769,22.3855,22.6986,72400.0],["1997-06-20",22.6986,22.7769,22.3073,22.3855,143800.0],["1997-06-23",22.5421,22.5421,21.9159,21.9942,215400.0],["1997-06-24",21.955,22.6986,21.9159,22.5421,332700.0],["1997-06-25",22.4638,23.09,22.3855,23.0117,222600.0],["1997-06-26",23.0508,23.1682,22.8552,23.1682,61700.0],["1997-06-27",23.0899,23.7161,23.0899,23.7161,39500.0],["1997-06-30",23.677,25.2033,23.403,24.8119,249500.0],["1997-07-01",24.7336,24.7336,23.9509,24.0292,138300.0],["1997-07-02",24.0292,24.1075,23.7161,23.7944,308500.0],["1997-07-03",23.8727,24.1075,23.7944,23.7944,17600.0],["1997-07-07",23.9509,23.9509,23.4813,23.6379,114600.0],["1997-07-08",23.7161,23.7161,23.4813,23.4813,53400.0],["1997-07-09",23.4813,23.7161,23.4813,23.5596,200500.0],["1997-07-10",23.5596,23.677,23.2465,23.3248,58500.0],["1997-07-11",23.3248,23.5987,23.1682,23.3248,141600.0],["1997-07-14",23.3248,23.5596,23.2465,23.3639,154700.0],["1997-07-15",23.3639,23.3639,22.3855,23.2465,147000.0],["1997-07-16",23.2465,23.3248,23.0117,23.09,44500.0],["1997-07-17",23.1682,23.2465,22.8551,22.9726,48700.0],["1997-07-18",22.5421,22.6986,21.6028,22.6986,419700.0],["1997-07-21",22.6595,22.6595,22.229,22.229,43100.0],["1997-07-22",22.1507,22.1507,21.7593,21.7593,180200.0],["1997-07-23",21.9159,22.6986,21.9159,22.5812,68400.0],["1997-07-24",22.5812,22.6203,22.229,22.3072,70900.0],["1997-07-25",22.3855,22.5029,22.229,22.3464,38300.0],["1997-07-28",22.2681,22.3072,22.229,22.3072,82100.0],["1997-07-29",22.6203,23.5987,22.6203,23.4813,115700.0],["1997-07-30",23.3639,24.1466,23.3639,23.5987,149400.0],["1997-07-31",23.7553,24.6554,23.7161,24.264,139200.0],["1997-08-01",24.1857,24.9293,24.1075,24.7728,163100.0],["1997-08-04",24.7728,25.2815,24.6945,25.125,88000.0],["1997-08-05",25.0467,25.2033,24.6554,24.6945,76000.0],["1997-08-06",24.7728,24.8902,24.5771,24.8511,62900.0],["1997-08-07",24.7728,24.7728,24.4597,24.4988,34300.0],["1997-08-08",24.4988,24.4988,23.7553,23.8335,119200.0],["1997-08-11",23.677,23.7553,23.3639,23.4813,318700.0],["1997-08-12",23.5596,24.1075,23.5596,23.9118,127900.0],["1997-08-13",23.9118,24.1857,23.8727,24.1075,46500.0],["1997-08-14",24.0292,24.1857,23.8335,24.0292,103200.0],["1997-08-15",24.0292,24.0292,23.7944,23.9118,94100.0],["1997-08-18",23.9118,23.9118,23.4422,23.5987,69900.0],["1997-08-19",23.5596,23.6379,23.4422,23.6379,39900.0],["1997-08-20",23.7944,23.7944,23.4813,23.5596,120000.0],["1997-08-21",23.5205,23.5596,23.4813,23.5205,166600.0],["1997-08-22",23.5204,23.677,23.2856,23.2856,23200.0],["1997-08-25",23.4422,23.4422,22.9334,23.0508,63400.0],["1997-08-26",22.8551,23.0117,22.6986,22.7377,73800.0],["1997-08-27",22.816,22.9334,22.7769,22.9334,130400.0],["1997-08-28",22.9726,22.9726,22.5421,22.8551,39600.0],["1997-08-29",22.7377,22.8551,22.3072,22.6595,76300.0],["1997-09-02",22.7377,23.8335,22.7377,23.7553,75300.0],["1997-09-03",23.6379,24.6162,23.6379,24.4988,66900.0],["1997-09-04",24.4988,24.6554,24.3423,24.4206,92500.0],["1997-09-05",24.4597,24.4597,23.7944,24.1075,92800.0],["1997-09-08",24.0542,24.1326,23.9367,23.9367,98900.0],["1997-09-09",23.9367,23.9759,23.8583,23.9367,58200.0],["1997-09-10",24.015,24.2109,23.78,23.78,170900.0],["1997-09-11",23.8191,23.8191,23.4274,23.5841,97000.0],["1997-09-12",23.6624,23.8191,23.6624,23.8191,102700.0],["1997-09-15",23.7408,23.78,23.5449,23.5449,71000.0],["1997-09-16",23.3882,24.0542,23.3882,23.78,194900.0],["1997-09-17",23.8191,24.5635,23.78,24.3676,185400.0],["1997-09-18",24.3676,24.5243,24.2893,24.4851,77600.0],["1997-09-19",24.4851,24.7202,24.446,24.6027,41300.0],["1997-09-22",24.446,24.5243,24.3284,24.4851,50200.0],["1997-09-23",24.446,24.7594,24.446,24.5243,49800.0],["1997-09-24",24.6027,24.8377,24.6027,24.7594,96600.0],["1997-09-25",24.7594,24.7594,24.681,24.681,26000.0],["1997-09-26",24.6419,24.6419,24.446,24.446,45400.0],["1997-09-29",24.446,24.7594,24.446,24.681,95900.0],["1997-09-30",24.6027,25.778,24.6027,25.6996,69500.0],["1997-10-01",25.6996,26.4831,25.6604,26.4831,74700.0],["1997-10-02",26.4831,26.9532,26.1697,26.2089,247200.0],["1997-10-03",26.2481,26.6398,26.2481,26.6398,66500.0],["1997-10-06",26.6398,26.6398,26.2481,26.2481,100200.0],["1997-10-07",26.1697,26.1697,25.9739,26.013,77600.0],["1997-10-08",26.013,26.013,25.6604,25.6604,54300.0],["1997-10-09",25.6604,25.8955,25.6604,25.7388,91600.0],["1997-10-10",25.8171,26.7182,25.778,26.4831,78200.0],["1997-10-13",26.6399,26.8357,26.5615,26.8357,84700.0],["1997-10-14",26.8749,26.8749,26.5223,26.6398,56700.0],["1997-10-15",26.7182,26.7574,26.444,26.5615,50300.0],["1997-10-16",26.4048,26.4048,25.347,25.3862,149800.0],["1997-10-17",25.4646,25.5429,24.9161,25.0728,38200.0],["1997-10-20",25.112,25.112,24.8377,24.8377,62000.0],["1997-10-21",24.8769,25.0336,24.7986,24.8377,78000.0],["1997-10-22",24.8377,24.8377,24.2893,24.3284,88500.0],["1997-10-23",24.3284,24.3284,23.114,23.1923,54500.0],["1997-10-24",23.1923,23.4274,22.7614,23.3882,233000.0],["1997-10-27",23.0748,23.1532,20.6851,20.6851,149000.0],["1997-10-28",20.685,23.1923,20.685,22.9573,274600.0],["1997-10-29",24.1326,24.1326,23.349,23.5449,354300.0],["1997-10-30",23.3882,23.8191,23.2315,23.6233,102700.0],["1997-10-31",23.6233,23.7408,23.5057,23.5841,65200.0],["1997-11-03",23.7016,24.1326,23.7016,23.8191,43500.0],["1997-11-04",23.8583,25.1903,23.8191,24.8377,192500.0],["1997-11-05",24.7594,25.5821,24.7594,25.5037,62000.0],["1997-11-06",25.4645,25.5037,25.112,25.112,106900.0],["1997-11-07",25.1511,25.1511,24.2893,24.5243,93100.0],["1997-11-10",24.6419,24.7202,24.4068,24.681,39000.0],["1997-11-11",24.5243,24.7202,24.3676,24.6027,38500.0],["1997-11-12",24.446,24.446,23.8191,23.8191,38900.0],["1997-11-13",23.7408,23.78,23.5057,23.7408,12200.0],["1997-11-14",23.6624,24.7202,23.6624,24.7202,81500.0],["1997-11-17",24.7202,24.8769,24.7202,24.8769,106600.0],["1997-11-18",24.8769,24.8769,24.7594,24.7985,60400.0],["1997-11-19",24.7986,24.7986,24.446,24.446,58800.0],["1997-11-20",24.446,24.446,23.5253,24.3284,158100.0],["1997-11-21",24.3676,24.7202,24.3676,24.7202,41800.0],["1997-11-24",24.7202,24.7202,24.015,24.0934,64600.0],["1997-11-25",24.1326,24.1717,23.9759,23.9759,36400.0],["1997-11-26",24.0542,24.0542,23.5841,23.6233,57100.0],["1997-11-28",23.6876,23.8444,23.6484,23.8052,51300.0],["1997-12-01",23.8052,24.1582,23.6092,24.1582,153400.0],["1997-12-02",24.1974,24.5112,24.0798,24.4719,72800.0],["1997-12-03",24.5504,25.0602,24.5112,24.8249,85800.0],["1997-12-04",24.9425,25.8053,24.9033,25.8053,59100.0],["1997-12-05",25.7661,25.7661,25.3347,25.4132,51500.0],["1997-12-08",25.4916,25.7269,25.4132,25.6877,55000.0],["1997-12-09",25.6877,25.9622,25.4524,25.4916,105400.0],["1997-12-10",25.3347,25.3347,24.6288,24.668,57300.0],["1997-12-11",24.5504,24.5504,23.8052,23.8052,67300.0],["1997-12-12",23.8052,23.8052,23.6876,23.766,116400.0],["1997-12-15",23.6091,23.6876,23.4915,23.5307,102000.0],["1997-12-16",23.5307,23.766,23.4523,23.4523,65200.0],["1997-12-17",23.6091,23.8837,23.6091,23.8837,57400.0],["1997-12-18",23.9229,23.9621,23.6876,23.6876,85100.0],["1997-12-19",23.6091,23.8445,23.1778,23.8445,75300.0],["1997-12-22",23.9229,24.4719,23.6876,24.4719,165100.0],["1997-12-23",24.4719,24.7073,24.2366,24.4719,96100.0],["1997-12-24",24.4719,24.4719,24.0013,24.0013,25100.0],["1997-12-26",23.8837,24.0013,23.766,23.766,12500.0],["1997-12-29",23.8445,25.2563,23.8445,25.2563,195700.0],["1997-12-30",25.2563,25.5701,24.8641,25.5701,86100.0],["1997-12-31",25.6485,26.1975,25.6485,25.8838,60000.0],["1998-01-02",25.8838,25.8838,25.3347,25.4132,58800.0],["1998-01-05",25.374,25.7269,25.2955,25.4916,134000.0],["1998-01-06",25.4916,25.4916,25.0994,25.1779,139300.0],["1998-01-07",25.1386,25.1386,24.3935,24.3935,36200.0],["1998-01-08",24.4327,24.4327,23.0601,23.2954,104300.0],["1998-01-09",23.3738,23.3738,22.4326,22.9424,197800.0],["1998-01-12",22.864,23.5307,22.864,23.4523,74600.0],["1998-01-13",23.3346,23.8445,23.3346,23.8445,166000.0],["1998-01-14",23.7268,23.8445,23.0601,23.8445,164400.0],["1998-01-15",23.9621,24.4719,23.9621,23.9621,87100.0],["1998-01-16",23.9621,23.9621,23.4523,23.4523,176600.0],["1998-01-20",23.3738,23.3738,22.8248,23.3346,117800.0],["1998-01-21",23.4523,23.4523,22.9817,23.4131,80000.0],["1998-01-22",23.4131,23.766,23.2562,23.4915,78600.0],["1998-01-23",23.4523,23.4523,22.9032,23.1385,203900.0],["1998-01-26",23.1385,23.1385,22.1189,22.2757,280300.0],["1998-01-27",22.3542,23.217,22.3542,23.1385,263800.0],["1998-01-28",23.217,24.2366,23.217,24.0013,147500.0],["1998-01-29",23.9229,23.9229,23.3346,23.4523,118600.0],["1998-01-30",23.4523,23.9229,23.4523,23.766,96600.0],["1998-02-02",23.8445,24.8249,23.8052,24.7072,134400.0],["1998-02-03",24.7465,24.7857,24.119,24.119,193100.0],["1998-02-04",24.2366,24.2366,23.8052,23.8052,135900.0],["1998-02-05",23.8445,23.8837,23.4915,23.5699,174500.0],["1998-02-06",23.6876,23.6876,23.217,23.4523,412200.0],["1998-02-09",23.5307,23.6091,23.2954,23.4523,113200.0],["1998-02-10",23.5699,24.0798,23.4523,23.766,136300.0],["1998-02-11",23.9229,24.1582,23.8445,23.8445,193400.0],["1998-02-12",23.8445,24.0013,23.6091,23.8445,74300.0],["1998-02-13",23.766,24.0013,23.6484,23.9229,118400.0],["1998-02-17",23.9229,24.0013,23.8052,23.8837,59000.0],["1998-02-18",23.8445,24.0798,23.8052,24.0013,152700.0],["1998-02-19",23.9229,24.0798,23.8445,24.0798,109200.0],["1998-02-20",24.0798,24.1582,23.8445,23.9621,66900.0],["1998-02-23",23.6091,23.7268,23.0209,23.6876,113500.0],["1998-02-24",23.5699,24.4327,23.4523,24.0798,101500.0],["1998-02-25",24.0798,24.0798,23.5307,23.7268,125000.0],["1998-02-26",23.8052,23.8052,23.5307,23.6876,109400.0],["1998-02-27",23.6876,23.6876,22.9817,23.1385,309100.0],["1998-03-02",23.0993,23.217,22.9816,23.1777,296300.0],["1998-03-03",23.1385,23.2954,23.0601,23.1777,827400.0],["1998-03-04",23.217,23.217,22.9817,23.0601,231800.0],["1998-03-05",23.0915,23.5235,22.9344,23.5235,691600.0],["1998-03-06",23.6413,23.8377,23.4057,23.602,203700.0],["1998-03-09",23.5628,23.7199,23.4057,23.5628,1095400.0],["1998-03-10",23.602,23.6806,23.5628,23.602,242800.0],["1998-03-11",23.6413,23.7199,23.4842,23.6806,235600.0],["1998-03-12",23.6806,23.8769,23.6413,23.7591,233200.0],["1998-03-13",23.8377,23.8769,23.7591,23.7984,393000.0],["1998-03-16",23.7984,24.8194,23.7198,24.6231,793300.0],["1998-03-17",24.5053,25.33,24.5053,24.898,294600.0],["1998-03-18",25.0158,25.6049,25.0158,25.33,381900.0],["1998-03-19",25.3693,25.5263,25.1336,25.33,142000.0],["1998-03-20",25.487,26.0761,25.4085,25.4085,212000.0],["1998-03-23",25.2514,25.7227,25.2122,25.6441,48400.0],["1998-03-24",25.6441,25.9583,25.4871,25.6834,88200.0],["1998-03-25",25.7227,26.1547,25.6049,26.1154,114100.0],["1998-03-26",26.0761,26.1154,25.2122,25.4478,162600.0],["1998-03-27",25.5263,25.7227,25.2907,25.2907,88400.0],["1998-03-30",25.2122,25.6834,24.9373,25.0158,182100.0],["1998-03-31",25.0158,26.0761,25.0158,25.8405,242600.0],["1998-04-01",25.8012,26.5081,25.762,26.5081,98800.0],["1998-04-02",26.5081,27.3721,26.4688,26.8615,207800.0],["1998-04-03",26.9008,28.0397,26.9008,27.6863,141000.0],["1998-04-06",27.8041,28.1575,26.6259,26.6652,232800.0],["1998-04-07",26.7437,26.783,26.6259,26.783,102200.0],["1998-04-08",26.7045,27.8826,26.7045,27.3721,156200.0],["1998-04-09",27.3328,28.0789,27.2542,28.0789,208400.0],["1998-04-13",28.079,28.2753,27.5684,27.8041,208800.0],["1998-04-14",27.8826,27.9219,27.5684,27.8041,148000.0],["1998-04-15",27.8826,28.1968,27.8041,28.0397,293600.0],["1998-04-16",27.9219,28.4324,27.9219,27.9612,88600.0],["1998-04-17",27.8041,27.8433,27.5684,27.8433,223000.0],["1998-04-20",27.8433,27.8826,27.6862,27.7255,73400.0],["1998-04-21",27.8433,27.8433,27.2935,27.4114,351600.0],["1998-04-22",27.2543,27.7255,27.0972,27.2935,603700.0],["1998-04-23",27.2935,27.3721,26.9794,27.0972,42400.0],["1998-04-24",27.0187,27.0972,25.762,26.3903,400500.0],["1998-04-27",26.2332,26.2332,25.5656,25.6049,199500.0],["1998-04-28",26.0761,26.3903,26.0761,26.2725,138100.0],["1998-04-29",26.351,26.3903,25.6834,25.6834,158100.0],["1998-04-30",25.7227,26.1154,25.6049,25.919,143100.0],["1998-05-01",25.9583,26.3903,25.919,26.1547,125000.0],["1998-05-04",26.2332,26.351,25.4871,25.5263,187500.0],["1998-05-05",25.5263,25.6834,24.898,25.2514,413400.0],["1998-05-06",25.4085,25.6049,24.7802,25.3693,222600.0],["1998-05-07",25.2122,25.5656,25.1729,25.2514,190100.0],["1998-05-08",25.0943,25.1336,24.5445,24.7016,276700.0],["1998-05-11",24.7409,24.8587,24.6624,24.7802,127200.0],["1998-05-12",24.7016,24.8194,24.3875,24.6624,190800.0],["1998-05-13",24.7409,24.7802,24.6624,24.7016,159400.0],["1998-05-14",24.6624,25.4478,24.6624,25.1336,203600.0],["1998-05-15",25.0158,25.0943,24.7998,25.0551,148100.0],["1998-05-18",24.9373,24.9373,24.034,24.0733,107200.0],["1998-05-19",24.1126,25.0551,24.1126,24.8587,170500.0],["1998-05-20",24.898,24.9373,24.1911,24.6231,104200.0],["1998-05-21",24.5446,25.0158,24.5446,24.7409,118100.0],["1998-05-22",24.7016,25.0551,24.7016,25.0158,37400.0],["1998-05-26",25.0551,25.4871,24.2304,24.2696,303700.0],["1998-05-27",24.1126,24.5053,24.1126,24.2696,236500.0],["1998-05-28",24.3089,24.466,24.2697,24.466,90100.0],["1998-05-29",24.466,24.5838,24.3482,24.4267,102500.0],["1998-06-01",24.3089,24.3875,24.1911,24.2696,178900.0],["1998-06-02",24.2304,24.3089,23.8769,24.1518,132300.0],["1998-06-03",24.2226,24.3406,23.9867,24.3406,493600.0],["1998-06-04",24.4585,24.7731,24.3799,24.7338,70300.0],["1998-06-05",24.6552,25.5596,24.6552,25.4023,198200.0],["1998-06-08",25.4809,25.6382,24.9697,24.9697,156300.0],["1998-06-09",24.8125,24.9304,24.1047,24.5765,266800.0],["1998-06-10",24.4586,24.6945,24.144,24.3406,123800.0],["1998-06-11",24.3406,24.5372,23.8294,23.908,126400.0],["1998-06-12",23.9081,24.1047,23.4362,23.6721,139700.0],["1998-06-15",23.6721,23.6721,23.5935,23.6328,55500.0],["1998-06-16",23.7114,23.7114,23.2002,23.3968,104900.0],["1998-06-17",23.4362,23.5935,23.1609,23.3575,105800.0],["1998-06-18",23.3575,23.3575,22.9643,22.9643,297000.0],["1998-06-19",22.9643,23.2396,22.7284,22.9643,230400.0],["1998-06-22",24.5372,24.5372,23.7114,23.908,657600.0],["1998-06-23",24.0653,24.6158,24.0653,24.5372,335300.0],["1998-06-24",24.5372,25.3236,23.7507,23.7901,357500.0],["1998-06-25",23.9081,24.5372,23.9081,24.2226,169300.0],["1998-06-26",24.0653,24.4585,23.9474,24.4585,159100.0],["1998-06-29",24.4192,24.6945,24.2619,24.3799,231100.0],["1998-06-30",24.2619,24.4192,23.908,24.1833,272600.0],["1998-07-01",24.2619,25.245,24.1833,24.7338,200900.0],["1998-07-02",24.6945,25.127,24.6945,24.9697,120700.0],["1998-07-06",24.9697,25.127,24.6945,24.7338,137700.0],["1998-07-07",24.5765,24.7731,24.4979,24.5372,143500.0],["1998-07-08",24.5372,24.5372,24.2226,24.2226,133100.0],["1998-07-09",24.3406,24.5765,24.3406,24.5765,126000.0],["1998-07-10",24.5765,24.5765,24.0653,24.4979,101700.0],["1998-07-13",24.5372,24.5765,23.7508,24.3013,137200.0],["1998-07-14",24.144,24.3799,23.2002,23.5935,365300.0],["1998-07-15",23.5935,24.0653,23.5935,23.7114,130700.0],["1998-07-16",23.7114,24.144,23.7114,24.0653,168300.0],["1998-07-17",24.0653,24.3799,23.9474,24.026,137000.0],["1998-07-20",24.026,24.4192,24.026,24.1833,151000.0],["1998-07-21",25.4023,25.5596,23.908,23.908,227400.0],["1998-07-22",23.908,24.1047,23.8294,23.9867,219600.0],["1998-07-23",23.9867,24.1833,23.7508,23.7508,198000.0],["1998-07-24",23.7901,23.908,23.5541,23.5935,124600.0],["1998-07-27",23.7507,24.144,23.5148,23.5541,90400.0],["1998-07-28",23.5541,24.3013,23.5148,23.8294,488400.0],["1998-07-29",23.7507,24.1046,23.7507,24.026,335700.0],["1998-07-30",24.0653,24.3013,24.026,24.2619,371800.0],["1998-07-31",24.4192,24.5372,24.144,24.1833,143600.0],["1998-08-03",24.1833,25.4023,24.1833,25.2843,560000.0],["1998-08-04",25.2843,25.4416,24.8911,25.0091,225100.0],["1998-08-05",24.8911,25.0877,24.2226,24.3013,323700.0],["1998-08-06",24.2226,25.2057,24.2226,25.1664,80900.0],["1998-08-07",25.1664,26.1101,25.0091,25.6382,156900.0],["1998-08-10",25.5596,25.5596,25.0484,25.0877,63000.0],["1998-08-11",25.0877,25.0877,23.7508,24.1047,200400.0],["1998-08-12",24.2619,26.346,24.2619,25.5203,279900.0],["1998-08-13",25.4023,25.5203,25.0091,25.0091,202600.0],["1998-08-14",25.0877,25.127,24.3799,24.4585,117200.0],["1998-08-17",24.4585,26.346,24.4585,26.1494,228200.0],["1998-08-18",26.1101,26.4247,26.1101,26.2674,218900.0],["1998-08-19",26.2674,27.0932,26.2674,27.0538,219400.0],["1998-08-20",27.0538,27.3684,26.9359,27.3291,233500.0],["1998-08-21",27.2898,27.2898,26.9752,27.0145,113600.0],["1998-08-24",26.8572,26.9359,25.7955,25.7955,129600.0],["1998-08-25",25.7955,26.1887,25.6382,25.7169,93100.0],["1998-08-26",25.5596,25.5596,24.6945,24.8518,83300.0],["1998-08-27",24.7731,24.7731,23.5541,24.5372,279300.0],["1998-08-28",24.5372,24.5372,23.0036,23.6328,251300.0],["1998-08-31",23.6328,23.6721,21.9812,22.0206,212200.0],["1998-09-01",22.0521,24.0998,21.5008,23.3122,384100.0],["1998-09-02",23.3122,24.021,23.3122,23.3909,248100.0],["1998-09-03",23.3516,23.8635,23.1153,23.3122,178400.0],["1998-09-04",23.3516,23.7847,22.9578,22.9578,223400.0],["1998-09-08",23.0365,24.5723,23.0365,24.0604,123900.0],["1998-09-09",24.021,24.4148,24.021,24.021,114400.0],["1998-09-10",23.9029,23.9029,22.9972,23.1547,166700.0],["1998-09-11",23.1547,23.6272,23.1547,23.2334,114700.0],["1998-09-14",23.2334,24.021,23.2334,23.6666,75200.0],["1998-09-15",23.5485,24.2573,23.3122,24.2573,87700.0],["1998-09-16",24.336,24.6117,23.6666,23.706,52000.0],["1998-09-17",23.706,23.706,23.3122,23.4303,54900.0],["1998-09-18",23.3122,24.5329,23.3122,24.2967,137700.0],["1998-09-21",23.0759,23.8241,23.0759,23.706,54200.0],["1998-09-22",23.8635,23.9029,23.6272,23.706,111200.0],["1998-09-23",23.7847,24.4935,23.7847,24.336,84500.0],["1998-09-24",24.2573,24.2573,23.3122,23.5878,114700.0],["1998-09-25",23.5091,23.7847,23.3516,23.7453,54000.0],["1998-09-28",23.706,24.4148,23.0759,23.2728,154300.0],["1998-09-29",23.1153,23.5485,23.0759,23.3516,131200.0],["1998-09-30",23.3516,24.0604,22.564,23.4697,160200.0],["1998-10-01",23.5091,23.5091,21.6189,21.6583,123100.0],["1998-10-02",21.6583,22.3277,21.5795,22.2096,226900.0],["1998-10-05",22.0521,22.0521,20.7919,21.2645,82000.0],["1998-10-06",21.1857,21.3826,20.2406,20.3194,67100.0],["1998-10-07",19.8469,19.8469,18.823,19.5318,587300.0],["1998-10-08",19.4531,19.4531,18.1142,18.5474,238100.0],["1998-10-09",18.5474,19.2956,18.5474,19.2562,198100.0],["1998-10-12",19.3349,20.5557,19.3349,20.2406,118600.0],["1998-10-13",20.1619,20.2406,19.7287,19.9256,93400.0],["1998-10-14",19.7681,19.9256,18.9805,19.8469,123700.0],["1998-10-15",19.8862,20.8313,19.8469,20.8313,125000.0],["1998-10-16",20.7132,20.7526,20.2013,20.4375,91400.0],["1998-10-19",20.4375,20.4375,19.9256,20.0437,230600.0],["1998-10-20",20.2013,21.737,20.2013,21.1857,203400.0],["1998-10-21",21.3039,22.2096,21.0676,21.7764,166500.0],["1998-10-22",21.7764,22.6034,21.3432,21.9733,146700.0],["1998-10-23",21.8946,21.9339,21.4614,21.5402,93200.0],["1998-10-26",21.5008,21.6583,20.9495,21.5008,116500.0],["1998-10-27",21.422,21.9733,20.7919,20.8313,239000.0],["1998-10-28",20.7919,20.8707,19.5318,19.8469,469600.0],["1998-10-29",19.9256,20.9495,19.9256,20.7919,233900.0],["1998-10-30",20.792,22.2096,20.792,21.6977,157600.0],["1998-11-02",21.5795,22.4458,21.3432,22.3671,153300.0],["1998-11-03",22.2096,22.6821,22.1308,22.3671,111800.0],["1998-11-04",22.4459,23.5878,22.4459,23.1153,140200.0],["1998-11-05",23.0759,23.1153,22.3671,22.3671,83000.0],["1998-11-06",22.2883,23.0365,22.2883,22.879,159600.0],["1998-11-09",22.879,22.9578,22.3671,22.6034,59300.0],["1998-11-10",22.5246,22.8396,22.0521,22.0521,111700.0],["1998-11-11",22.0521,22.0521,21.3826,21.9733,109900.0],["1998-11-12",21.8158,21.8158,21.4614,21.6977,85900.0],["1998-11-13",21.5402,21.6189,21.1857,21.1857,141000.0],["1998-11-16",21.2251,21.422,20.7526,20.8313,158100.0],["1998-11-17",20.9888,21.5401,20.9101,21.2645,140900.0],["1998-11-18",21.2645,22.564,21.2251,22.4852,506400.0],["1998-11-19",22.5246,23.7847,22.4065,23.3122,446900.0],["1998-11-20",23.6272,24.2967,23.5485,23.8635,282600.0],["1998-11-23",23.8241,23.8241,22.9184,23.1547,105900.0],["1998-11-24",23.2334,23.706,23.2334,23.4697,161800.0],["1998-11-25",23.3122,23.5878,23.3122,23.3516,154400.0],["1998-11-27",23.2648,23.5803,23.2648,23.5803,23700.0],["1998-11-30",23.5014,23.738,23.3437,23.6986,131600.0],["1998-12-01",23.6986,23.8957,23.5803,23.8169,179000.0],["1998-12-02",23.8957,23.8957,23.3042,23.3831,55300.0],["1998-12-03",23.3437,23.4225,22.4762,22.6339,151900.0],["1998-12-04",22.7128,23.1859,22.6339,22.7128,55500.0],["1998-12-07",22.8705,23.3437,22.8705,23.2254,107700.0],["1998-12-08",23.2648,23.2648,22.9099,23.1465,88200.0],["1998-12-09",23.0677,23.1465,22.7128,22.7128,127100.0],["1998-12-10",22.7128,22.7128,21.8847,21.9241,150000.0],["1998-12-11",21.8453,21.8453,21.3327,21.4115,220100.0],["1998-12-14",21.4509,21.5692,21.0566,21.1355,208200.0],["1998-12-15",21.1355,21.9241,21.0566,21.8058,428000.0],["1998-12-16",21.8453,22.6339,21.8453,22.2396,65600.0],["1998-12-17",22.0819,22.5945,22.003,22.003,81800.0],["1998-12-18",21.9241,22.7128,21.9241,22.555,175400.0],["1998-12-21",22.5945,22.6339,22.003,22.3184,256600.0],["1998-12-22",22.4367,22.7916,21.7664,21.8453,97300.0],["1998-12-23",22.5156,23.186,22.279,22.7522,318500.0],["1998-12-24",22.5945,22.9494,22.555,22.6339,149500.0],["1998-12-28",22.7128,23.7774,22.7128,23.0282,398900.0],["1998-12-29",23.0282,23.0282,22.3973,22.8705,341800.0],["1998-12-30",22.8705,23.3437,22.7916,23.1465,333100.0],["1998-12-31",23.3437,24.5661,23.0676,24.5661,1372600.0],["1999-01-04",24.2112,24.3295,23.2648,23.4225,489800.0],["1999-01-05",23.5803,23.6591,23.2254,23.5803,242100.0],["1999-01-06",23.6591,24.1718,23.462,23.738,272200.0],["1999-01-07",23.7774,23.8957,23.6197,23.738,147400.0],["1999-01-08",23.7774,23.8957,23.3437,23.738,141600.0],["1999-01-11",23.7774,24.5661,23.7774,24.014,306700.0],["1999-01-12",24.0535,24.2506,23.9352,24.0535,158100.0],["1999-01-13",23.9746,23.9746,23.0282,23.1071,378000.0],["1999-01-14",23.1859,23.1859,22.1213,22.555,102400.0],["1999-01-15",22.555,22.9099,22.3579,22.3579,72500.0],["1999-01-19",22.5156,22.9494,22.2001,22.6733,134800.0],["1999-01-20",22.5945,22.5945,22.0819,22.1213,63600.0],["1999-01-21",21.8453,22.0424,21.4115,21.5298,185000.0],["1999-01-22",21.5298,21.6087,21.2143,21.2143,126400.0],["1999-01-25",21.2932,21.2932,21.0172,21.2932,212800.0],["1999-01-26",21.2143,21.3721,21.1355,21.1355,65200.0],["1999-01-27",21.2932,21.2932,20.5834,20.9383,257700.0],["1999-01-28",20.9383,21.2932,20.8989,21.1355,102400.0],["1999-01-29",21.1355,21.3721,21.1355,21.2143,145200.0],["1999-02-01",21.1355,21.2144,20.8989,21.0961,133100.0],["1999-02-02",21.0172,21.0172,20.5834,20.9778,107900.0],["1999-02-03",20.82,20.8595,20.1891,20.4257,204400.0],["1999-02-04",20.4652,20.6229,20.1891,20.4257,131500.0],["1999-02-05",19.9525,20.3469,19.6371,20.3074,153100.0],["1999-02-08",20.7412,21.2144,19.9525,20.4652,180300.0],["1999-02-09",20.4651,20.4651,19.6371,19.6765,57300.0],["1999-02-10",19.6765,19.7159,19.1639,19.2822,110600.0],["1999-02-11",19.3216,19.7948,19.2033,19.5582,215700.0],["1999-02-12",19.4794,19.4794,19.2428,19.4399,93700.0],["1999-02-16",19.2822,19.6371,19.0062,19.2033,260700.0],["1999-02-17",19.2033,20.1891,19.085,19.7948,340600.0],["1999-02-18",19.8737,20.3863,19.7159,20.1891,245300.0],["1999-02-19",20.2286,20.4257,20.1103,20.1103,197500.0],["1999-02-22",20.1103,20.3469,20.1103,20.268,148800.0],["1999-02-23",20.3469,20.5046,20.1891,20.3863,73800.0],["1999-02-24",20.4257,21.4509,20.268,20.5834,383900.0],["1999-02-25",20.4257,21.0961,20.3863,20.9383,210100.0],["1999-02-26",20.8989,21.0961,20.8595,20.9383,155400.0],["1999-03-01",20.8989,21.2538,20.8989,21.0566,224000.0],["1999-03-02",21.2143,22.0818,21.2143,21.8453,359400.0],["1999-03-03",21.8058,21.8453,21.4904,21.5693,300900.0],["1999-03-04",21.4096,21.7257,21.3306,21.5281,130600.0],["1999-03-05",21.6467,22.3577,21.5282,22.0812,141800.0],["1999-03-08",22.1997,22.4367,22.1207,22.3577,295600.0],["1999-03-09",22.3577,22.3972,21.4097,21.7257,200800.0],["1999-03-10",21.8047,21.9627,21.6467,21.6467,428400.0],["1999-03-11",21.7257,21.8047,21.5677,21.5677,116000.0],["1999-03-12",21.7257,22.0022,21.5677,21.8837,119100.0],["1999-03-15",22.0417,22.3182,21.9627,22.2787,205900.0],["1999-03-16",22.2787,22.5157,22.0417,22.4367,229000.0],["1999-03-17",22.2787,22.6737,22.1207,22.6342,118500.0],["1999-03-18",22.6737,22.6737,21.7257,21.8047,285400.0],["1999-03-19",21.7257,21.7652,21.2122,21.2912,416900.0],["1999-03-22",21.1332,21.1727,19.9876,20.5011,267600.0],["1999-03-23",20.4221,20.4221,19.4346,19.5531,585800.0],["1999-03-24",19.6716,19.9086,19.5531,19.9086,368900.0],["1999-03-25",20.0271,20.1061,19.5531,19.6716,290000.0],["1999-03-26",19.8296,19.8691,19.3556,19.3556,227600.0],["1999-03-29",19.5136,19.5926,19.0791,19.5136,374400.0],["1999-03-30",19.4346,19.5136,19.2766,19.5136,111100.0],["1999-03-31",19.3556,19.7111,19.3556,19.7111,126600.0],["1999-04-01",19.5531,19.5531,19.1581,19.2766,198500.0],["1999-04-05",19.1186,19.5136,19.1186,19.3161,201300.0],["1999-04-06",19.4741,20.0666,19.3161,19.3556,325900.0],["1999-04-07",19.3161,19.9876,19.3161,19.9086,166300.0],["1999-04-08",19.9086,20.3431,19.7901,19.7901,205400.0],["1999-04-09",19.7111,20.1851,19.5926,19.8691,176800.0],["1999-04-12",19.3951,20.1061,19.3951,20.0666,91000.0],["1999-04-13",19.9086,19.9481,19.1581,19.1581,124400.0],["1999-04-14",19.0001,19.6321,19.0001,19.1581,157600.0],["1999-04-15",19.1976,19.5136,19.0001,19.3161,116800.0],["1999-04-16",19.4346,19.4346,18.6446,18.7236,228100.0],["1999-04-19",18.7236,19.3951,18.2496,19.3556,372400.0],["1999-04-20",19.4346,19.9086,19.4346,19.6716,181400.0],["1999-04-21",19.6716,20.3826,19.6716,20.3431,237900.0],["1999-04-22",20.2246,20.5801,20.2246,20.3036,161000.0],["1999-04-23",20.3036,20.5011,20.1851,20.3431,106400.0],["1999-04-26",20.1851,20.5406,20.1456,20.1851,448100.0],["1999-04-27",20.2246,20.3036,19.4741,19.4741,617000.0],["1999-04-28",19.5531,19.8296,19.5136,19.7506,353100.0],["1999-04-29",19.8296,20.1456,19.2371,19.2371,280100.0],["1999-04-30",19.2766,19.5136,19.1186,19.1581,245900.0],["1999-05-03",19.1976,20.0666,19.1976,19.7111,121100.0],["1999-05-04",19.6716,19.9086,19.4346,19.4346,125000.0],["1999-05-05",19.4346,20.3036,19.4346,19.8691,709200.0],["1999-05-06",19.8691,19.9876,19.6716,19.7111,185800.0],["1999-05-07",19.7111,19.9086,19.5926,19.7111,141600.0],["1999-05-10",19.7506,19.9876,19.5926,19.8691,268700.0],["1999-05-11",19.9481,20.8566,19.9481,20.6196,345800.0],["1999-05-12",20.7776,21.9627,20.7776,21.6072,279000.0],["1999-05-13",21.6072,22.0022,21.4887,21.5677,182300.0],["1999-05-14",21.4492,21.4492,20.6591,20.8566,86000.0],["1999-05-17",20.7776,20.9356,20.1456,20.4616,205800.0],["1999-05-18",20.5406,20.5406,19.7111,20.1456,116800.0],["1999-05-19",20.2246,21.1331,20.2246,20.8566,105900.0],["1999-05-20",20.8566,21.2517,20.8566,21.0146,126800.0],["1999-05-21",21.0541,21.2516,21.0146,21.2516,102200.0],["1999-05-24",21.1332,21.1727,20.3036,20.5406,135400.0],["1999-05-25",20.5406,21.2912,20.5406,20.7776,204200.0],["1999-05-26",20.8171,20.9356,20.4616,20.8566,128700.0],["1999-05-27",20.7776,20.7776,20.1456,20.3826,431900.0],["1999-05-28",20.3826,20.8566,20.2641,20.7776,219200.0],["1999-06-01",20.6196,20.7381,19.6716,20.1061,180900.0],["1999-06-02",20.1851,20.4616,19.8296,19.9876,149200.0],["1999-06-03",20.0652,20.738,20.0652,20.738,125400.0],["1999-06-04",20.6588,20.8963,20.5005,20.5797,81600.0],["1999-06-07",20.5005,20.5797,20.2631,20.4609,75400.0],["1999-06-08",20.5005,20.6588,19.7881,20.1245,172100.0],["1999-06-09",19.8673,20.5797,19.8673,20.1443,109500.0],["1999-06-10",20.0256,20.1839,19.6694,20.1839,87000.0],["1999-06-11",20.1048,20.1443,19.9465,20.1048,65500.0],["1999-06-14",20.2631,20.5797,20.2235,20.3818,83600.0],["1999-06-15",20.3422,20.6984,20.3027,20.5401,227600.0],["1999-06-16",20.6193,20.9754,20.6193,20.9359,121100.0],["1999-06-17",20.9359,20.9754,20.8963,20.9359,115500.0],["1999-06-18",20.8963,21.0546,20.7776,20.7776,139200.0],["1999-06-21",20.8567,20.8963,20.0652,20.4214,105400.0],["1999-06-22",20.5797,20.8963,20.4214,20.5401,157400.0],["1999-06-23",20.5005,20.5005,19.709,19.9069,168200.0],["1999-06-24",19.8277,20.1839,19.6298,19.6298,185300.0],["1999-06-25",19.709,19.8277,19.432,19.8277,130400.0],["1999-06-28",19.5903,19.6298,19.2341,19.4715,458800.0],["1999-06-29",19.5903,20.8171,19.4715,20.8171,239100.0],["1999-06-30",20.8171,21.5295,20.5797,20.6588,220100.0],["1999-07-01",20.738,21.292,20.738,21.0546,135100.0],["1999-07-02",20.8963,21.0942,20.6588,21.015,104400.0],["1999-07-06",20.8963,20.9754,20.6588,20.6588,121400.0],["1999-07-07",20.9754,21.0546,20.6588,20.6588,159700.0],["1999-07-08",20.6588,21.2129,20.6192,21.2129,181100.0],["1999-07-09",21.2129,21.2129,20.1048,20.2631,125600.0],["1999-07-12",20.4214,20.8963,20.4214,20.5401,129400.0],["1999-07-13",20.5797,21.0546,20.4214,20.738,302700.0],["1999-07-14",20.5797,20.5797,20.5005,20.5797,142900.0],["1999-07-15",20.5797,20.6193,20.4214,20.4609,109100.0],["1999-07-16",20.4609,22.0836,20.4609,21.8065,489400.0],["1999-07-19",21.8065,22.598,21.6482,22.1627,218400.0],["1999-07-20",22.1232,22.4002,21.9253,21.9648,176200.0],["1999-07-21",21.8857,22.1627,21.8857,22.0836,153700.0],["1999-07-22",22.0044,22.044,21.4108,21.4899,77200.0],["1999-07-23",21.4108,21.767,20.6588,20.738,124400.0],["1999-07-26",20.5797,21.1733,20.3422,20.9359,112800.0],["1999-07-27",21.0942,21.767,20.8963,21.4899,252900.0],["1999-07-28",21.4503,21.4503,20.8963,20.8963,173000.0],["1999-07-29",20.8171,20.8171,20.1048,20.4214,205800.0],["1999-07-30",20.4214,20.4214,19.7882,19.7882,192900.0],["1999-08-02",19.8673,20.8171,19.7486,20.3818,104300.0],["1999-08-03",20.2235,20.3422,19.8673,20.2235,67200.0],["1999-08-04",20.2235,20.2235,19.5903,19.8673,70200.0],["1999-08-05",19.7881,19.7881,19.1154,19.3528,75000.0],["1999-08-06",19.432,19.6298,19.3132,19.3132,49400.0],["1999-08-09",19.3924,19.5111,19.1549,19.1549,87700.0],["1999-08-10",18.9966,19.0362,18.3634,19.0362,177100.0],["1999-08-11",19.0362,19.5507,18.9175,19.2737,60400.0],["1999-08-12",19.1945,19.1945,18.9175,19.1153,59100.0],["1999-08-13",19.1945,19.2341,18.9966,18.9966,173400.0],["1999-08-16",19.0758,19.1549,18.8383,18.8779,207600.0],["1999-08-17",18.9966,19.1154,18.7592,18.9966,98800.0],["1999-08-18",18.957,19.0362,18.7592,18.957,87800.0],["1999-08-19",18.8383,18.9966,18.7592,18.7987,199300.0],["1999-08-20",18.8779,18.8779,18.3634,18.5613,120500.0],["1999-08-23",18.9175,18.9966,18.3634,18.7196,173700.0],["1999-08-24",18.6404,18.6404,18.2842,18.3634,350700.0],["1999-08-25",18.3634,18.3634,18.1655,18.3238,213900.0],["1999-08-26",18.3634,18.68,18.2447,18.4426,420600.0],["1999-08-27",18.3634,18.403,18.0468,18.0468,149800.0],["1999-08-30",17.8885,17.8885,17.4927,17.6906,285000.0],["1999-08-31",17.6115,17.7302,17.4927,17.5719,338600.0],["1999-09-01",17.6496,17.9273,17.61,17.6496,100900.0],["1999-09-02",17.6496,18.0066,17.372,17.7686,86600.0],["1999-09-03",17.8083,18.3239,17.8083,18.0859,177100.0],["1999-09-07",18.1652,18.2842,17.7686,18.1256,164100.0],["1999-09-08",18.1652,18.1652,18.0066,18.0462,195800.0],["1999-09-09",18.0859,18.0859,17.8479,17.9272,55400.0],["1999-09-10",17.8876,18.0462,17.6496,17.8083,48700.0],["1999-09-13",17.8479,17.8479,17.1737,17.253,92800.0],["1999-09-14",17.2133,17.3323,16.8167,17.134,238900.0],["1999-09-15",17.2927,17.7289,17.0943,17.0943,132000.0],["1999-09-16",17.0944,17.372,17.0547,17.2133,117900.0],["1999-09-17",17.2133,17.2133,16.9754,17.0943,256100.0],["1999-09-20",16.9357,16.9357,16.2614,16.6581,112900.0],["1999-09-21",16.6581,16.6581,16.0235,16.1425,158900.0],["1999-09-22",16.1424,16.1424,15.4285,15.6268,315800.0],["1999-09-23",15.6665,15.7062,14.7543,14.8336,635000.0],["1999-09-24",14.9129,15.2302,14.6353,14.9526,482200.0],["1999-09-27",15.3095,15.3492,15.0716,15.0716,267100.0],["1999-09-28",15.1112,15.1112,14.5956,14.9526,198300.0],["1999-09-29",14.9922,14.9922,13.9214,14.1197,362300.0],["1999-09-30",14.2783,15.2699,14.2783,15.1112,746100.0],["1999-10-01",14.7939,14.8733,14.5956,14.7543,642400.0],["1999-10-04",14.8336,15.1112,14.7939,14.9129,328300.0],["1999-10-05",14.8733,14.9526,14.437,14.7146,420700.0],["1999-10-06",14.5956,14.8733,14.2387,14.318,655000.0],["1999-10-07",14.1594,14.3577,14.1594,14.318,875400.0],["1999-10-08",14.3973,14.6353,14.318,14.5956,459800.0],["1999-10-11",14.7543,15.0716,14.675,14.7146,279900.0],["1999-10-12",14.5956,14.6353,14.3577,14.556,227800.0],["1999-10-13",14.437,14.5163,14.1197,14.1197,460600.0],["1999-10-14",14.0404,14.0404,13.6834,13.7627,146300.0],["1999-10-15",13.8421,13.8817,13.3661,13.6437,103000.0],["1999-10-18",13.4851,13.4851,13.0091,13.2075,636600.0],["1999-10-19",13.3264,13.8421,13.0488,13.8024,1327600.0],["1999-10-20",13.8817,13.9214,13.3661,13.7231,342800.0],["1999-10-21",13.8817,14.4767,13.7627,14.199,260200.0],["1999-10-22",14.0007,16.0235,14.0007,14.9129,738900.0],["1999-10-25",14.9526,15.9045,14.9526,15.5475,519200.0],["1999-10-26",15.3889,15.5475,14.9923,15.4682,384100.0],["1999-10-27",15.4285,15.9441,15.2302,15.5079,303400.0],["1999-10-28",15.6665,16.3804,15.6665,16.3011,465400.0],["1999-10-29",16.3408,16.4994,15.9838,16.3408,504800.0],["1999-11-01",16.1821,16.3011,15.8252,16.0631,230900.0],["1999-11-02",16.0631,16.2218,15.7062,15.8648,341800.0],["1999-11-03",15.7062,15.9045,15.4285,15.8252,342500.0],["1999-11-04",15.8648,16.1425,15.7458,16.0631,1060700.0],["1999-11-05",16.6977,17.2927,16.3408,17.1737,500400.0],["1999-11-08",17.015,17.0943,16.2614,16.5391,478100.0],["1999-11-09",16.4994,16.6184,16.0235,16.2218,464900.0],["1999-11-10",16.1028,16.5391,16.0631,16.1028,106300.0],["1999-11-11",15.9838,15.9838,15.4285,15.6268,305900.0],["1999-11-12",15.7458,16.2614,15.6665,15.8648,396400.0],["1999-11-15",15.8648,15.8648,15.5475,15.8252,421200.0],["1999-11-16",15.9838,16.4598,15.9045,16.3804,187900.0],["1999-11-17",16.2218,16.2218,15.7458,15.9045,322500.0],["1999-11-18",15.9838,16.2218,15.3889,15.4682,172300.0],["1999-11-19",15.5475,16.0631,15.3889,15.5872,193900.0],["1999-11-22",15.5872,15.8648,15.2699,15.3096,136500.0],["1999-11-23",15.4285,15.5079,14.7939,15.2302,149700.0],["1999-11-24",15.0716,15.2302,14.5956,14.7939,163900.0],["1999-11-26",14.7939,14.7939,14.3973,14.7146,67000.0],["1999-11-29",14.7528,15.3493,14.6733,15.0709,248100.0],["1999-11-30",14.9119,15.2697,14.6335,15.1107,220400.0],["1999-12-01",15.23,15.4288,15.1504,15.3493,301500.0],["1999-12-02",15.2697,15.7072,15.2697,15.3493,197400.0],["1999-12-03",15.4686,15.8264,15.1107,15.1107,414800.0],["1999-12-06",15.2697,15.3493,15.0312,15.1504,167600.0],["1999-12-07",15.1107,15.4288,15.1107,15.2697,179900.0],["1999-12-08",15.1902,15.1902,14.9119,14.9119,167200.0],["1999-12-09",14.9119,15.0311,14.3949,14.3949,298800.0],["1999-12-10",14.4347,15.1107,14.4347,14.7926,397200.0],["1999-12-13",14.6733,14.9119,14.4744,14.9119,205900.0],["1999-12-14",14.8323,14.8721,14.4744,14.5937,317600.0],["1999-12-15",14.6335,15.4288,14.5937,14.7926,292200.0],["1999-12-16",14.7528,14.8323,14.3551,14.4744,312200.0],["1999-12-17",14.3949,14.6335,14.1961,14.4744,346900.0],["1999-12-20",14.4744,14.5142,14.0768,14.3551,397200.0],["1999-12-21",14.4744,14.6335,14.1563,14.6335,423600.0],["1999-12-22",14.6335,14.6335,14.2359,14.5142,377700.0],["1999-12-23",14.4744,14.7926,14.3154,14.3551,278700.0],["1999-12-27",14.6335,14.713,14.2756,14.2756,153700.0],["1999-12-28",14.1961,14.8721,14.1961,14.554,137900.0],["1999-12-29",14.713,14.9516,14.3154,14.3154,321000.0],["1999-12-30",14.3551,14.3949,13.6791,14.037,467900.0],["1999-12-31",14.0768,14.713,13.8382,14.1961,345800.0],["2000-01-03",14.5142,14.5142,13.7587,13.9177,163600.0],["2000-01-04",14.0768,14.0768,13.1622,13.878,220900.0],["2000-01-05",14.1166,15.0709,14.1166,14.7926,661100.0],["2000-01-06",14.7528,15.7071,14.7528,15.4686,624600.0],["2000-01-07",15.5083,16.3434,15.5083,16.3036,373500.0],["2000-01-10",16.3036,16.5422,15.906,16.2241,786400.0],["2000-01-11",16.3036,16.3036,16.1843,16.2639,225300.0],["2000-01-12",16.2639,16.5422,16.2639,16.3036,209700.0],["2000-01-13",16.3434,16.5422,16.3434,16.3832,222700.0],["2000-01-14",16.4627,17.258,16.4627,16.8206,290600.0],["2000-01-18",16.8603,16.8603,16.7013,16.8206,215300.0],["2000-01-19",16.8206,16.8206,16.4627,16.582,236800.0],["2000-01-20",16.582,16.6615,16.5422,16.582,149800.0],["2000-01-21",16.6218,16.9399,16.3036,16.9001,189800.0],["2000-01-24",16.741,16.741,16.1446,16.1843,178000.0],["2000-01-25",16.1446,16.3434,15.7867,16.0253,589000.0],["2000-01-26",15.8662,16.0253,15.4686,15.7469,247000.0],["2000-01-27",15.906,16.1843,15.906,16.065,215000.0],["2000-01-28",16.2241,16.2241,15.7469,15.9855,135400.0],["2000-01-31",15.906,16.065,15.7867,16.0253,145700.0],["2000-02-01",16.0651,16.1446,15.8662,16.1048,167600.0],["2000-02-02",16.1048,16.1843,15.8264,15.906,207700.0],["2000-02-03",15.906,15.9855,15.6674,15.7867,277600.0],["2000-02-04",15.7072,16.0253,15.6674,15.8662,89100.0],["2000-02-07",15.8662,16.0253,15.8662,15.906,107100.0],["2000-02-08",15.8662,15.9855,15.7469,15.9457,389100.0],["2000-02-09",15.906,15.9457,15.7469,15.9457,202100.0],["2000-02-10",15.8264,15.8264,14.713,14.8721,260700.0],["2000-02-11",14.8721,14.8721,14.037,14.2358,479700.0],["2000-02-14",14.1961,14.2359,13.7984,13.9973,261200.0],["2000-02-15",13.5201,14.9516,13.5201,14.2756,362400.0],["2000-02-16",14.2756,15.5083,14.2756,15.2697,444500.0],["2000-02-17",15.5879,17.1785,15.5879,17.1785,778600.0],["2000-02-18",17.1785,17.5761,16.1446,16.6217,600400.0],["2000-02-22",15.906,16.1446,15.5879,15.906,437700.0],["2000-02-23",15.906,16.5025,15.7469,16.4627,219600.0],["2000-02-24",16.5025,16.5025,14.8323,15.2697,551100.0],["2000-02-25",15.4288,15.4288,14.6733,14.8323,404300.0],["2000-02-28",14.9516,15.6674,14.8721,15.5481,546500.0],["2000-02-29",15.7072,16.065,15.5083,15.6276,324000.0],["2000-03-01",15.7867,16.2639,15.5879,16.1446,226000.0],["2000-03-02",16.1048,16.1446,15.5879,15.906,395500.0],["2000-03-03",16.0253,17.0592,15.9855,16.9001,373400.0],["2000-03-06",16.8587,16.8587,16.5,16.5,262400.0],["2000-03-07",16.5797,16.8587,16.3804,16.3804,509500.0],["2000-03-08",16.4202,16.4202,15.5036,15.5434,320900.0],["2000-03-09",15.7029,16.0217,15.663,15.7427,141600.0],["2000-03-10",15.4239,15.7029,15.105,15.2246,183200.0],["2000-03-13",15.3043,16.0616,15.0652,15.9021,211500.0],["2000-03-14",15.7826,16.221,15.7826,16.0217,170200.0],["2000-03-15",16.0217,17.3768,15.9021,16.8985,341200.0],["2000-03-16",17.0579,19.0905,17.0181,18.5724,622100.0],["2000-03-17",18.4927,18.8514,17.3768,17.6159,261300.0],["2000-03-20",17.6159,17.855,17.576,17.855,132700.0],["2000-03-21",17.6956,18.1739,17.6159,18.0144,242100.0],["2000-03-22",17.855,18.1739,17.4565,17.8152,72800.0],["2000-03-23",17.9746,19.1304,17.8949,18.5724,133300.0],["2000-03-24",18.5724,19.4094,18.5326,18.6521,82400.0],["2000-03-27",18.6521,18.9311,17.9347,17.9347,98400.0],["2000-03-28",18.0942,18.7717,18.0543,18.3731,367300.0],["2000-03-29",18.413,19.1304,18.3731,18.7318,143200.0],["2000-03-30",18.7717,19.6884,18.7318,19.2898,396500.0],["2000-03-31",18.8913,20.8043,18.8913,20.8043,344700.0],["2000-04-03",20.6847,20.6847,19.5289,19.9275,233700.0],["2000-04-04",20.1666,20.2463,19.3297,19.6086,237700.0],["2000-04-05",19.4492,19.8079,19.3695,19.5688,183100.0],["2000-04-06",19.5688,19.5688,19.0507,19.2898,335400.0],["2000-04-07",19.5289,20.2463,19.0108,19.2101,140000.0],["2000-04-10",19.2898,19.3695,18.9311,19.0108,166300.0],["2000-04-11",19.3695,19.3695,18.7318,18.8116,104100.0],["2000-04-12",18.7318,19.2101,18.7318,18.7717,248900.0],["2000-04-13",18.8913,18.9311,18.4528,18.8913,106200.0],["2000-04-14",18.8913,18.8913,17.4963,17.6956,137100.0],["2000-04-17",17.6956,18.2137,17.4166,18.134,85500.0],["2000-04-18",18.0543,19.0507,18.0543,18.4927,219400.0],["2000-04-19",18.6521,18.8514,18.2934,18.7318,517000.0],["2000-04-20",18.7318,18.8913,18.3333,18.5326,260000.0],["2000-04-24",18.413,19.7681,18.2137,19.5688,273300.0],["2000-04-25",19.5688,19.5688,18.6521,19.2101,496900.0],["2000-04-26",19.2101,19.2101,18.3333,18.7717,186300.0],["2000-04-27",18.7318,18.7318,18.413,18.4927,211600.0],["2000-04-28",18.5724,18.8115,18.0144,18.6521,419500.0],["2000-05-01",18.9311,19.7681,18.8115,19.6884,433900.0],["2000-05-02",19.1304,19.1304,18.4528,18.971,540000.0],["2000-05-03",18.971,18.971,18.3333,18.7318,395800.0],["2000-05-04",18.8514,19.8876,18.7717,19.8876,585700.0],["2000-05-05",19.8876,20.5652,19.8876,20.4456,539300.0],["2000-05-08",20.3659,20.5652,20.2862,20.326,402400.0],["2000-05-09",20.3659,20.3659,19.8079,19.9275,146200.0],["2000-05-10",19.8478,19.9275,19.6884,19.7681,91300.0],["2000-05-11",19.8876,19.9275,19.1304,19.6485,255900.0],["2000-05-12",19.8079,19.8876,19.5289,19.8876,198000.0],["2000-05-15",19.9275,21.3623,19.6884,21.0434,374300.0],["2000-05-16",21.3623,22.4383,21.163,22.3188,559400.0],["2000-05-17",22.2391,22.2391,21.8405,21.8405,382700.0],["2000-05-18",21.8405,22.0797,21.3623,21.3623,292100.0],["2000-05-19",21.5217,21.9202,21.2028,21.721,165700.0],["2000-05-22",21.8007,21.9999,21.6811,21.9601,275500.0],["2000-05-23",21.8007,21.9601,21.721,21.7608,96600.0],["2000-05-24",21.9202,22.4782,21.9202,22.2789,342900.0],["2000-05-25",22.2391,22.2391,21.5217,21.5217,237800.0],["2000-05-26",21.442,21.9202,21.0833,21.5615,165200.0],["2000-05-30",21.5615,22.3586,21.5615,22.3188,124000.0],["2000-05-31",22.3188,22.3586,21.5217,21.6811,178400.0],["2000-06-01",21.6811,21.9601,21.3224,21.4818,400400.0],["2000-06-02",21.6399,22.5582,21.6399,22.5582,440200.0],["2000-06-05",22.3985,22.678,21.9194,22.1989,146700.0],["2000-06-06",22.0791,22.0791,20.9612,21.0411,288700.0],["2000-06-07",21.3205,21.7198,21.2407,21.3205,220500.0],["2000-06-08",21.6399,21.6799,21.3605,21.4004,141600.0],["2000-06-09",21.3605,21.6799,21.3205,21.4403,78100.0],["2000-06-12",21.4004,21.7198,21.4004,21.6399,137600.0],["2000-06-13",21.6399,21.8396,21.5601,21.7198,82000.0],["2000-06-14",21.7996,21.7996,21.2407,21.2407,95900.0],["2000-06-15",21.4004,21.4004,20.2425,21.081,158600.0],["2000-06-16",21.0411,21.1608,20.7616,21.0011,118600.0],["2000-06-19",21.081,23.3168,21.041,22.7579,340800.0],["2000-06-20",22.678,22.678,21.5601,22.3187,204600.0],["2000-06-21",22.3586,22.3586,21.2407,21.2806,129000.0],["2000-06-22",21.4403,21.4403,20.2425,20.5619,336200.0],["2000-06-23",20.6418,20.6418,20.2425,20.4022,168900.0],["2000-06-26",20.5619,21.2007,20.5619,20.6019,393600.0],["2000-06-27",20.5619,21.2806,20.5619,21.2008,156800.0],["2000-06-28",21.3205,21.4004,20.522,21.3605,201900.0],["2000-06-29",21.2407,21.6799,21.081,21.5202,145100.0],["2000-06-30",21.4403,21.5601,20.522,21.0011,388300.0],["2000-07-03",20.9213,20.9213,20.7616,20.8414,80700.0],["2000-07-05",20.9213,21.3205,20.8414,21.3205,228200.0],["2000-07-06",21.4403,21.8396,21.081,21.1209,101800.0],["2000-07-07",21.1608,22.2388,21.1608,22.0392,94600.0],["2000-07-10",21.9194,22.5982,21.9194,22.5982,231400.0],["2000-07-11",22.5183,22.5183,22.159,22.2788,179000.0],["2000-07-12",22.3985,23.8758,22.3985,23.7959,284000.0],["2000-07-13",23.9157,24.5945,23.6762,23.756,168000.0],["2000-07-14",23.7161,24.2751,23.7161,23.7959,170000.0],["2000-07-17",23.9556,24.0355,23.3168,23.7959,95000.0],["2000-07-18",23.6362,23.6762,22.9176,22.9575,87700.0],["2000-07-19",22.9575,22.9575,22.5982,22.6381,82400.0],["2000-07-20",22.4784,23.5564,22.4784,23.2769,158900.0],["2000-07-21",23.1172,23.1571,22.8776,22.8776,81900.0],["2000-07-24",22.9176,23.3168,22.7579,22.7579,66000.0],["2000-07-25",22.2788,23.3568,21.9194,23.3568,236900.0],["2000-07-26",23.7959,25.1135,23.6362,25.0336,680900.0],["2000-07-27",24.9139,24.9538,24.6344,24.9139,445100.0],["2000-07-28",24.874,25.952,24.834,25.1534,332900.0],["2000-07-31",25.2732,25.6325,25.2333,25.3531,483800.0],["2000-08-01",25.2732,25.912,25.0736,25.6325,124700.0],["2000-08-02",25.5926,25.912,25.5527,25.7523,214800.0],["2000-08-03",25.5926,25.6325,24.874,25.5527,180800.0],["2000-08-04",25.6725,27.0299,25.6725,26.99,425500.0],["2000-08-07",27.3893,27.7886,26.9501,27.5889,293900.0],["2000-08-08",27.7486,28.108,27.6288,28.068,273900.0],["2000-08-09",28.068,28.108,27.1497,27.549,309100.0],["2000-08-10",27.4292,27.4691,26.6307,26.7505,94400.0],["2000-08-11",26.7505,28.108,26.5508,27.2695,252800.0],["2000-08-14",27.4292,27.9483,27.3494,27.7885,195700.0],["2000-08-15",27.6289,27.6289,26.7505,26.8303,148200.0],["2000-08-16",26.8303,26.8303,25.5128,25.7923,231500.0],["2000-08-17",25.912,26.7904,25.912,26.1516,258500.0],["2000-08-18",26.3512,26.3512,25.8721,26.0318,76500.0],["2000-08-21",25.6725,26.0717,25.4329,25.7923,140300.0],["2000-08-22",25.912,25.9919,25.393,25.5926,68200.0],["2000-08-23",25.7124,25.8322,25.0736,25.5527,101600.0],["2000-08-24",25.5527,26.1516,25.5527,25.7923,118300.0],["2000-08-25",25.6725,25.7923,25.3531,25.4729,74700.0],["2000-08-28",25.4329,25.7124,25.4329,25.6325,121900.0],["2000-08-29",25.5527,26.2315,25.5128,26.1915,127700.0],["2000-08-30",26.2299,26.8697,26.2299,26.5898,185000.0],["2000-08-31",26.7097,27.3495,25.7501,25.7501,481200.0],["2000-09-01",25.95,25.95,25.4302,25.4302,153300.0],["2000-09-05",25.4302,26.5498,25.4302,26.1899,109500.0],["2000-09-06",25.87,26.7897,25.87,26.6697,173400.0],["2000-09-07",26.5898,26.7097,26.1499,26.5898,228500.0],["2000-09-08",26.6697,27.9092,26.6697,27.5894,198700.0],["2000-09-11",27.5894,29.0688,27.5894,28.9488,361000.0],["2000-09-12",29.1088,29.1888,28.9488,29.0288,292600.0],["2000-09-13",29.0288,29.4287,28.3891,28.469,170800.0],["2000-09-14",28.589,29.3887,28.589,29.3087,219200.0],["2000-09-15",29.2687,29.6286,28.7889,28.8289,149300.0],["2000-09-18",28.7889,28.7889,28.0092,28.1891,306900.0],["2000-09-19",28.1891,28.589,28.0692,28.3091,132700.0],["2000-09-20",28.3491,29.1088,28.3091,29.1088,193800.0],["2000-09-21",28.9888,30.2283,28.7489,30.2283,346000.0],["2000-09-22",29.7485,30.3483,29.7485,30.2683,221000.0],["2000-09-25",30.1884,30.4283,29.8285,29.8285,162700.0],["2000-09-26",29.8285,30.2684,29.7486,29.9085,419800.0],["2000-09-27",30.0284,30.3483,29.5886,29.8285,301400.0],["2000-09-28",29.9085,30.7082,29.9085,30.6282,224300.0],["2000-09-29",30.7881,32.1476,30.1484,31.6678,980500.0],["2000-10-02",31.6678,31.6678,30.3483,31.5478,300900.0],["2000-10-03",31.3879,31.3879,30.5082,30.7082,245800.0],["2000-10-04",30.7082,31.108,30.5882,30.7082,153800.0],["2000-10-05",30.7082,31.4279,30.1884,30.9881,425200.0],["2000-10-06",30.9881,30.9881,29.6686,30.4283,370200.0],["2000-10-09",30.3083,30.5082,29.7085,30.3883,126100.0],["2000-10-10",30.3883,30.3883,29.4287,29.5886,157700.0],["2000-10-11",29.2687,30.0684,28.7489,29.9884,475500.0],["2000-10-12",30.0684,30.0684,28.7089,29.2287,265600.0],["2000-10-13",29.1088,29.6686,29.1088,29.3487,292400.0],["2000-10-16",29.3887,30.6682,29.3887,29.7485,316900.0],["2000-10-17",29.7885,30.0284,29.2687,29.4287,336100.0],["2000-10-18",29.3887,30.8681,28.7489,30.5882,448200.0],["2000-10-19",30.6682,30.8681,30.5882,30.6682,296300.0],["2000-10-20",30.7082,31.0281,30.6282,30.8681,267900.0],["2000-10-23",30.8281,32.5075,30.8281,32.4675,457100.0],["2000-10-24",33.9069,35.5463,33.3072,34.5867,1171300.0],["2000-10-25",34.4267,34.8666,34.3068,34.5467,422000.0],["2000-10-26",34.4667,35.1465,33.867,34.3468,468700.0],["2000-10-27",34.3868,34.8666,33.2672,34.7866,572400.0],["2000-10-30",34.7066,36.8258,34.7066,36.4659,717900.0],["2000-10-31",36.386,37.5055,35.1465,37.5055,593700.0],["2000-11-01",37.2656,37.2656,35.7462,36.0261,421900.0],["2000-11-02",36.1861,36.7458,35.3064,35.4663,479500.0],["2000-11-03",35.6263,35.8262,34.3868,34.6666,324400.0],["2000-11-06",34.7866,37.1057,34.7866,36.7459,452800.0],["2000-11-07",37.1457,37.9854,37.1457,37.7455,755700.0],["2000-11-08",38.0653,38.3452,37.7854,38.1453,323300.0],["2000-11-09",38.3852,38.4652,37.7455,38.3852,677900.0],["2000-11-10",38.3852,39.5848,37.6655,39.1849,548200.0],["2000-11-13",38.7051,39.4648,38.5051,38.7051,428600.0],["2000-11-14",38.865,39.5848,38.7851,39.1449,279800.0],["2000-11-15",39.1449,39.6247,38.4652,39.1849,195700.0],["2000-11-16",38.7851,39.1049,37.4256,37.9454,268800.0],["2000-11-17",38.2253,39.1049,37.5855,37.6255,281700.0],["2000-11-20",37.7854,37.9054,37.5055,37.5855,253200.0],["2000-11-21",37.4256,37.6655,36.6659,37.4656,239200.0],["2000-11-22",37.7455,38.0653,36.466,37.0657,307700.0],["2000-11-24",37.0657,37.5855,37.0657,37.5855,67500.0],["2000-11-27",37.7455,37.9054,37.3456,37.3456,244800.0],["2000-11-28",37.424,38.3847,37.344,37.7443,457400.0],["2000-11-29",37.7843,38.7449,37.5842,38.4247,294000.0],["2000-11-30",38.865,39.6655,37.9044,38.5448,419700.0],["2000-12-01",38.5448,39.3453,38.3447,39.2652,413900.0],["2000-12-04",39.4254,39.8256,38.4247,39.1051,229100.0],["2000-12-05",39.2652,40.3459,39.2652,39.9857,407100.0],["2000-12-06",40.0257,40.9063,39.7055,40.7062,317600.0],["2000-12-07",40.0658,41.947,40.0658,41.6668,392400.0],["2000-12-08",41.6668,43.1878,41.3065,42.7074,685500.0],["2000-12-11",42.5474,42.5474,41.5467,41.947,491900.0],["2000-12-12",41.947,42.1871,41.0264,41.2265,361600.0],["2000-12-13",41.3066,42.1471,41.0264,41.7068,824700.0],["2000-12-14",41.8669,42.1471,40.2258,41.9069,470300.0],["2000-12-15",41.7468,42.1471,41.3466,41.7869,274800.0],["2000-12-18",42.067,43.8682,42.027,43.2278,613600.0],["2000-12-19",43.3479,43.9082,41.6268,42.027,298600.0],["2000-12-20",41.8669,42.1471,39.4654,41.6268,581300.0],["2000-12-21",41.5467,43.1077,40.5861,42.7875,394500.0],["2000-12-22",42.9476,46.2697,42.8676,46.1096,935600.0],["2000-12-26",46.1497,47.1903,46.1096,46.75,712100.0],["2000-12-27",46.7501,47.3905,45.3091,47.3504,325700.0],["2000-12-28",47.3905,47.8708,46.67,47.1503,399400.0],["2000-12-29",47.0703,47.0703,45.149,45.8695,538700.0],["2001-01-02",44.8688,44.8688,42.9076,44.1083,948500.0],["2001-01-03",43.9483,45.1891,42.5874,43.9082,645700.0],["2001-01-04",43.9483,44.4686,37.7843,39.8656,1487600.0],["2001-01-05",39.8256,39.8256,38.0645,38.5048,708300.0],["2001-01-08",38.6649,40.6662,37.9444,39.9057,520100.0],["2001-01-09",39.9057,40.0658,38.2246,38.7849,538700.0],["2001-01-10",38.7449,38.7449,37.1439,38.5848,727700.0],["2001-01-11",38.5848,38.7449,36.9037,37.264,759200.0],["2001-01-12",37.2239,37.2239,34.7824,35.4628,1506300.0],["2001-01-16",34.9024,37.384,34.9024,37.1839,684700.0],["2001-01-17",37.1839,38.1045,35.9831,36.6235,859800.0],["2001-01-18",36.5435,36.8237,36.0632,36.6636,556400.0],["2001-01-19",36.7036,38.1045,36.7036,37.6242,655000.0],["2001-01-22",37.0638,39.7856,37.0638,39.2652,668400.0],["2001-01-23",38.2646,39.5454,37.4241,38.7449,709700.0],["2001-01-24",38.905,40.6261,38.7449,39.1051,401700.0],["2001-01-25",39.3853,40.386,38.4247,40.2659,242600.0],["2001-01-26",40.6661,41.3066,38.7449,39.7055,273000.0],["2001-01-29",39.7119,39.8592,38.4503,38.9178,285900.0],["2001-01-30",38.937,38.9883,37.0158,37.304,810100.0],["2001-01-31",37.304,37.304,36.3434,36.7596,880700.0],["2001-02-01",37.1439,37.6178,36.8877,37.368,353400.0],["2001-02-02",37.0478,38.1045,37.0414,38.1045,347200.0],["2001-02-05",38.1045,40.346,38.1045,39.7568,463500.0],["2001-02-06",40.0898,40.8262,39.5774,39.7055,371900.0],["2001-02-07",39.7376,41.5627,39.7376,41.0056,554800.0],["2001-02-08",41.0056,41.0504,40.3972,40.4164,211500.0],["2001-02-09",40.41,40.474,39.84,40.173,130700.0],["2001-02-12",40.2819,41.0824,40.1474,40.7622,151500.0],["2001-02-13",40.8262,41.1208,39.0651,39.0651,307900.0],["2001-02-14",39.0651,40.41,39.0651,40.0129,257000.0],["2001-02-15",39.8977,39.8977,38.4888,38.9563,180200.0],["2001-02-16",38.3158,39.6095,38.3158,39.3149,220200.0],["2001-02-20",39.3085,39.4494,38.0405,38.4247,353000.0],["2001-02-21",38.2966,38.5528,36.8493,37.2784,440500.0],["2001-02-22",38.1045,38.9883,38.0405,38.5208,804800.0],["2001-02-23",38.5208,38.5528,38.1685,38.2838,482600.0],["2001-02-26",38.7449,39.4494,38.7449,39.3853,315700.0],["2001-02-27",39.2893,39.9937,39.2572,39.6159,400400.0],["2001-02-28",40.6661,40.9864,40.1026,40.506,578800.0],["2001-03-01",40.6661,41.8509,40.442,41.7741,681900.0],["2001-03-02",41.7805,43.4345,41.7805,42.6331,747600.0],["2001-03-05",42.6972,42.8255,41.8959,41.9536,338800.0],["2001-03-06",41.96,42.3126,41.8638,41.9536,212700.0],["2001-03-07",41.9536,41.96,41.2548,41.4792,319600.0],["2001-03-08",41.3189,41.8638,41.1906,41.415,324400.0],["2001-03-09",41.5753,41.6715,41.3509,41.415,167000.0],["2001-03-12",41.5753,42.2805,41.2163,41.2163,286500.0],["2001-03-13",41.2163,41.2163,39.9405,41.0112,243500.0],["2001-03-14",39.8123,41.0304,39.62,40.7034,260200.0],["2001-03-15",40.8637,41.2227,40.7291,40.9983,212000.0],["2001-03-16",41.0304,41.0304,40.7675,40.8252,171000.0],["2001-03-19",41.0945,41.1265,40.0687,40.8316,255100.0],["2001-03-20",40.9663,41.3253,40.6457,40.7098,247000.0],["2001-03-21",40.4534,40.4534,39.4276,39.4982,300300.0],["2001-03-22",39.3635,39.3635,37.3376,38.4788,329400.0],["2001-03-23",38.5429,40.0944,38.3891,39.3122,344600.0],["2001-03-26",39.9726,40.7034,39.8444,40.3252,210900.0],["2001-03-27",40.3252,40.3252,39.5879,39.7482,179000.0],["2001-03-28",39.7482,40.4919,39.6071,40.447,244400.0],["2001-03-29",40.806,42.3767,40.6842,41.3253,330200.0],["2001-03-30",41.3894,43.2422,41.3894,42.646,334500.0],["2001-04-02",42.7293,44.1333,42.6011,43.4794,514700.0],["2001-04-03",43.4794,43.4794,42.319,42.5498,563300.0],["2001-04-04",42.5562,42.9537,41.2868,41.3509,616100.0],["2001-04-05",42.1523,43.2999,42.0754,42.1523,466700.0],["2001-04-06",41.992,41.9984,41.3189,41.415,450100.0],["2001-04-09",41.383,41.8638,40.8893,41.2676,242100.0],["2001-04-10",41.2676,42.2228,41.2676,41.7356,295000.0],["2001-04-11",41.8638,42.537,41.6715,42.537,281000.0],["2001-04-12",42.537,43.005,41.851,42.0049,314900.0],["2001-04-16",42.1651,43.3576,42.1651,42.7421,319800.0],["2001-04-17",42.7485,44.4282,42.7165,43.8512,236700.0],["2001-04-18",44.0115,44.332,42.7101,43.0819,356300.0],["2001-04-19",43.0819,43.2101,42.6972,42.7293,305300.0],["2001-04-20",42.8383,42.8896,42.0305,42.2613,162800.0],["2001-04-23",42.2613,42.2998,41.6715,42.2613,152000.0],["2001-04-24",42.2613,42.2613,39.4276,40.1328,1582900.0],["2001-04-25",39.2674,39.9982,39.2674,39.8956,732900.0],["2001-04-26",39.9405,40.8701,39.9405,40.8381,460700.0],["2001-04-27",40.9983,41.2355,40.7227,41.024,279000.0],["2001-04-30",41.1842,41.3509,40.7098,40.9342,299500.0],["2001-05-01",41.3509,41.3509,40.2034,40.447,275400.0],["2001-05-02",39.3315,40.5175,39.1071,39.7482,536300.0],["2001-05-03",39.6841,40.5816,39.4917,40.5816,289700.0],["2001-05-04",40.3252,41.1907,39.8315,41.1907,327800.0],["2001-05-07",41.0304,41.0368,40.229,40.2931,216400.0],["2001-05-08",40.4534,41.1907,40.3893,40.4534,336500.0],["2001-05-09",40.6137,42.4857,40.4598,42.1203,430800.0],["2001-05-10",42.1203,42.1459,41.1586,41.4856,129000.0],["2001-05-11",41.415,41.992,41.415,41.6266,150600.0],["2001-05-14",41.7805,41.992,41.3958,41.9664,122700.0],["2001-05-15",42.0433,42.1844,41.4792,42.1844,156100.0],["2001-05-16",42.2805,43.2678,42.0241,43.0306,397100.0],["2001-05-17",43.0819,43.4409,42.6075,43.3127,275200.0],["2001-05-18",43.3384,43.6589,43.2614,43.4345,273200.0],["2001-05-21",43.114,43.7166,42.8896,43.5948,234000.0],["2001-05-22",43.7551,43.7551,42.8255,43.1588,302600.0],["2001-05-23",43.1588,43.1781,42.0946,42.4408,229700.0],["2001-05-24",42.3767,42.8319,42.0049,42.6267,290100.0],["2001-05-25",42.3126,42.6652,42.3126,42.3767,259100.0],["2001-05-29",42.3767,42.7998,42.1908,42.7293,359700.0],["2001-05-30",42.7293,43.8961,42.7037,43.5948,594900.0],["2001-05-31",43.6397,44.243,43.5563,43.5755,244800.0],["2001-06-01",43.9606,44.2173,43.1905,43.3188,260500.0],["2001-06-04",43.6397,44.2237,43.6397,43.736,238800.0],["2001-06-05",43.8322,44.2815,43.8322,44.1274,245100.0],["2001-06-06",44.1595,45.2954,43.9606,44.0825,166600.0],["2001-06-07",44.0569,44.6023,44.0569,44.275,212600.0],["2001-06-08",44.474,44.8911,44.2173,44.7243,150600.0],["2001-06-11",44.7885,45.2762,44.3456,45.0837,212600.0],["2001-06-12",44.9232,45.488,44.4804,45.4751,334200.0],["2001-06-13",45.6292,46.656,45.4687,45.565,422700.0],["2001-06-14",45.565,45.565,44.7371,44.9232,139600.0],["2001-06-15",44.9232,45.565,44.6922,45.565,180800.0],["2001-06-18",45.565,45.6163,44.904,45.257,120800.0],["2001-06-19",45.4366,45.7896,45.1799,45.212,91500.0],["2001-06-20",45.2762,45.6677,45.0837,45.1286,226100.0],["2001-06-21",45.0516,46.1426,44.9232,45.8281,216500.0],["2001-06-22",46.0142,46.0784,44.9296,45.3981,112200.0],["2001-06-25",45.334,45.5008,44.9232,45.0516,120700.0],["2001-06-26",45.0516,45.9179,44.474,45.8538,393100.0],["2001-06-27",45.918,46.2003,45.7126,45.9501,451600.0],["2001-06-28",46.5276,47.7406,46.4635,47.1951,500400.0],["2001-06-29",46.8485,48.4529,46.7202,48.0037,326800.0],["2001-07-02",47.8753,47.8753,46.6624,46.8293,276500.0],["2001-07-03",46.9897,47.0731,46.4955,46.5148,132900.0],["2001-07-05",46.6752,46.7779,46.2067,46.579,188900.0],["2001-07-06",46.5918,46.6239,46.1426,46.4634,174400.0],["2001-07-09",46.3993,46.4057,46.0142,46.2517,85200.0],["2001-07-10",46.2581,46.5533,45.9821,46.3672,216600.0],["2001-07-11",46.0784,46.3479,45.642,46.226,163700.0],["2001-07-12",46.2966,46.8485,46.0206,46.6496,206100.0],["2001-07-13",46.6496,47.0218,46.226,46.6431,159100.0],["2001-07-16",46.656,46.7137,46.303,46.5854,140400.0],["2001-07-17",46.4955,46.4955,46.1875,46.3544,102400.0],["2001-07-18",46.2902,46.2902,45.3404,45.5201,358300.0],["2001-07-19",45.4367,45.5329,42.2279,42.9274,1091400.0],["2001-07-20",42.8375,43.2546,42.1957,42.7412,901400.0],["2001-07-23",42.6771,43.0942,42.3562,42.4204,363100.0],["2001-07-24",43.3188,44.9232,43.1905,44.1531,1237000.0],["2001-07-25",44.9232,44.9232,43.8451,44.0504,619000.0],["2001-07-26",44.2109,44.7307,44.1595,44.2494,195800.0],["2001-07-27",43.9927,44.4162,43.7103,44.397,205200.0],["2001-07-30",44.3906,44.8013,44.1852,44.7628,67000.0],["2001-07-31",44.4098,45.0837,44.4098,44.9874,280300.0],["2001-08-01",44.8911,45.4687,44.6665,45.2698,268500.0],["2001-08-02",45.2441,45.2441,43.7103,44.0183,346500.0],["2001-08-03",44.0247,44.0247,42.7412,43.6654,567300.0],["2001-08-06",43.736,43.7681,42.8054,43.4472,180800.0],["2001-08-07",43.5114,44.6794,43.4664,44.6023,202600.0],["2001-08-08",44.5061,44.6986,44.243,44.2815,196600.0],["2001-08-09",44.2173,44.2173,43.1263,43.5627,219600.0],["2001-08-10",43.5755,43.5755,43.306,43.4856,211400.0],["2001-08-13",43.5113,43.8001,43.1648,43.6654,316800.0],["2001-08-14",43.5049,43.736,43.5049,43.7167,297700.0],["2001-08-15",43.7295,44.4419,43.6076,44.0183,129900.0],["2001-08-16",43.9285,44.0184,43.6269,43.8643,126100.0],["2001-08-17",43.8643,43.8643,43.2996,43.4536,237700.0],["2001-08-20",43.5434,43.7039,43.5434,43.5691,246600.0],["2001-08-21",43.5755,43.6718,43.152,43.1584,317900.0],["2001-08-22",43.1263,43.1327,42.292,42.7733,424900.0],["2001-08-23",42.7412,43.4151,42.7412,43.2226,231500.0],["2001-08-24",43.1584,43.1776,42.292,42.5038,283400.0],["2001-08-27",42.3562,42.3562,40.5272,41.6567,738900.0],["2001-08-28",41.6631,42.5487,41.5219,41.8171,460500.0],["2001-08-29",41.8235,42.2411,41.7721,41.9199,267000.0],["2001-08-30",41.7593,41.7593,41.271,41.3738,256900.0],["2001-08-31",41.4381,41.695,41.0526,41.695,217300.0],["2001-09-04",41.695,41.695,40.7057,40.8599,271100.0],["2001-09-05",40.8599,40.8599,39.5107,40.5065,473000.0],["2001-09-06",40.4744,40.7892,39.7227,39.8319,466100.0],["2001-09-07",38.6434,40.0439,38.547,39.5749,775900.0],["2001-09-10",38.8683,39.7934,38.5535,39.5171,488400.0],["2001-09-17",32.1225,36.1378,32.1225,34.6281,3408400.0],["2001-09-18",34.3711,34.8851,33.7929,34.249,739700.0],["2001-09-19",34.3711,34.4289,31.6086,32.1225,1129000.0],["2001-09-20",32.0583,32.765,31.1589,31.3195,1414200.0],["2001-09-21",30.0346,31.8077,29.8804,31.7242,1353500.0],["2001-09-24",32.765,33.8636,32.3153,33.6002,746200.0],["2001-09-25",33.6002,36.1378,33.6002,36.1378,964800.0],["2001-09-26",37.2621,38.2258,36.4141,36.7482,1238400.0],["2001-09-27",37.6797,39.6713,37.6797,39.1831,953400.0],["2001-09-28",40.4101,42.4981,40.4101,41.5665,1206800.0],["2001-10-01",41.1168,41.6951,39.9283,40.9884,933200.0],["2001-10-02",40.9562,44.1685,40.9241,44.0464,1166000.0],["2001-10-03",44.0529,47.5414,43.6867,47.4129,1645900.0],["2001-10-04",47.4193,48.0553,46.1279,46.5134,1182400.0],["2001-10-05",46.5199,47.1623,45.4534,45.6911,683900.0],["2001-10-08",45.6975,46.2565,44.6503,45.1257,841100.0],["2001-10-09",44.9715,48.1902,44.8173,46.2564,1696400.0],["2001-10-10",46.8989,48.0232,45.5498,46.1986,920300.0],["2001-10-11",46.2564,47.8625,46.0637,47.2522,496500.0],["2001-10-12",47.0916,47.2201,45.6782,47.0916,430100.0],["2001-10-15",46.7704,48.248,46.295,48.0232,575700.0],["2001-10-16",48.0874,50.4324,48.0874,50.4324,845400.0],["2001-10-17",49.7899,49.7963,48.974,49.1475,546800.0],["2001-10-18",48.6656,48.6656,46.9953,47.5735,519100.0],["2001-10-19",47.4771,47.5349,46.2564,46.886,719900.0],["2001-10-22",46.886,48.9868,46.8668,48.762,574600.0],["2001-10-23",45.1321,48.762,43.9115,44.6503,2525100.0],["2001-10-24",44.4897,46.4877,43.8537,46.1793,1589700.0],["2001-10-25",45.614,46.3464,45.2285,46.0444,639400.0],["2001-10-26",46.2564,46.3528,44.9073,45.6911,500800.0],["2001-10-29",45.5626,45.5626,44.3291,44.3612,428400.0],["2001-10-30",44.2006,44.8109,43.2369,44.0143,479700.0],["2001-10-31",44.0143,44.2006,42.8514,42.9478,598000.0],["2001-11-01",42.9542,44.3291,42.5366,43.9822,563800.0],["2001-11-02",44.3612,46.5777,44.1364,45.7939,892500.0],["2001-11-05",45.6333,46.7704,45.5497,46.3721,344500.0],["2001-11-06",46.1279,46.4492,45.9352,46.3849,379000.0],["2001-11-07",46.3849,46.3849,45.1643,45.8196,380900.0],["2001-11-08",45.871,46.0316,44.9073,44.9651,286100.0],["2001-11-09",44.3291,44.7724,43.5325,44.4255,508700.0],["2001-11-12",43.3654,44.4255,42.2411,44.2199,554400.0],["2001-11-13",44.3291,44.7467,43.7252,44.0271,241100.0],["2001-11-14",43.8151,44.2006,43.4297,43.6352,282000.0],["2001-11-15",43.7958,44.5218,43.2369,43.4746,436100.0],["2001-11-16",43.526,43.6545,43.2498,43.3525,323400.0],["2001-11-19",43.4812,44.2144,43.4105,43.8349,341000.0],["2001-11-20",43.9893,44.7224,43.7642,44.5681,309800.0],["2001-11-21",44.5359,44.5359,44.0793,44.4845,188600.0],["2001-11-23",44.5037,44.761,44.5037,44.6967,52900.0],["2001-11-26",44.3751,44.6066,44.15,44.4909,249500.0],["2001-11-27",44.5037,45.7257,44.4716,45.372,348700.0],["2001-11-28",45.3784,45.3784,43.9892,44.4394,311600.0],["2001-11-29",44.4459,45.8221,44.3108,45.417,328700.0],["2001-11-30",45.7257,46.3688,45.7257,45.9507,641600.0],["2001-12-03",45.9186,45.9186,45.4041,45.5649,292700.0],["2001-12-04",45.5713,46.4331,44.9089,46.3624,334600.0],["2001-12-05",46.9476,46.9476,45.3655,45.6421,285400.0],["2001-12-06",45.4813,45.5327,44.3623,44.5295,316000.0],["2001-12-07",44.3751,44.8896,44.3751,44.5359,391800.0],["2001-12-10",44.3108,44.3108,43.0567,43.0567,645700.0],["2001-12-11",43.2175,43.224,42.4458,43.1018,505400.0],["2001-12-12",43.1018,43.1532,42.6709,43.0246,321700.0],["2001-12-13",42.5744,42.7159,41.9763,41.9763,398900.0],["2001-12-14",41.9763,42.9281,41.5454,42.8123,390700.0],["2001-12-17",42.8123,43.5648,42.8059,43.2304,371200.0],["2001-12-18",43.2561,43.7642,41.6097,43.732,213800.0],["2001-12-19",43.732,43.9571,43.1918,43.8092,197600.0],["2001-12-20",43.8156,44.0536,43.121,43.1339,308600.0],["2001-12-21",43.1854,43.8285,42.5873,43.8285,399600.0],["2001-12-24",43.732,44.1822,43.732,44.0793,86300.0],["2001-12-26",44.1436,44.851,44.1436,44.4266,213500.0],["2001-12-27",44.4073,45.0504,44.4073,45.0247,331200.0],["2001-12-28",45.0247,45.4877,45.0183,45.462,310400.0],["2001-12-31",45.6613,46.1758,45.2112,45.4684,381200.0],["2002-01-02",45.4684,45.4684,44.7288,45.4363,380100.0],["2002-01-03",45.5971,45.5971,44.4394,45.179,605300.0],["2002-01-04",45.0825,45.5327,44.8575,45.3462,362400.0],["2002-01-07",45.3076,45.3141,44.761,45.0118,284000.0],["2002-01-08",45.0182,45.0182,44.0793,44.4394,209500.0],["2002-01-09",44.5359,45.1147,44.3365,44.343,355300.0],["2002-01-10",44.343,44.4523,44.06,44.3751,206200.0],["2002-01-11",44.3751,44.7738,44.1565,44.3172,177100.0],["2002-01-14",44.343,44.3687,43.5841,43.7127,283700.0],["2002-01-15",43.7127,44.0536,43.3461,44.0214,311800.0],["2002-01-16",44.0278,44.1436,43.2818,43.5133,179200.0],["2002-01-17",43.5712,43.7385,42.8317,43.0825,279500.0],["2002-01-18",43.0825,43.3783,42.8252,43.0825,278600.0],["2002-01-22",43.3461,43.4104,42.375,42.5101,234200.0],["2002-01-23",42.5744,42.703,42.1885,42.5294,343100.0],["2002-01-24",42.6902,43.6355,42.6644,43.6355,312600.0],["2002-01-25",44.0857,45.5649,44.0021,44.7739,636200.0],["2002-01-28",44.3687,45.0247,44.2144,44.4716,465100.0],["2002-01-29",44.4394,45.0182,43.5069,43.8027,289600.0],["2002-01-30",43.8028,44.1179,42.3429,43.9893,299700.0],["2002-01-31",44.15,44.5037,43.5391,44.1822,244300.0],["2002-02-01",44.2787,45.1469,44.2787,44.8703,295400.0],["2002-02-04",44.8767,44.8767,44.06,44.0664,182700.0],["2002-02-05",44.0536,44.8768,43.5391,43.7192,619900.0],["2002-02-06",43.8799,43.925,43.2497,43.5712,329100.0],["2002-02-07",43.539,43.9892,43.0889,43.9699,370500.0],["2002-02-08",43.8285,45.0118,43.8285,44.8382,352900.0],["2002-02-11",44.9539,45.2755,44.7803,45.179,201800.0],["2002-02-12",45.5006,45.79,45.2755,45.507,273000.0],["2002-02-13",45.6549,48.0666,45.6549,47.8158,887400.0],["2002-02-14",47.9766,49.1985,47.5264,48.2338,725300.0],["2002-02-15",48.2339,48.266,47.3721,47.8351,238700.0],["2002-02-19",47.9637,47.9637,47.0119,47.0119,296900.0],["2002-02-20",47.6229,47.7836,46.1437,46.7868,762100.0],["2002-02-21",46.7868,46.8511,46.0151,46.0151,682100.0],["2002-02-22",44.5037,44.9475,44.4394,44.5037,1592900.0],["2002-02-25",44.761,45.5006,44.761,45.4041,532700.0],["2002-02-26",45.8543,46.5746,45.597,46.1051,517700.0],["2002-02-27",46.4652,47.2691,46.3045,46.3045,629900.0],["2002-02-28",46.6135,47.6436,46.6135,46.9032,489400.0],["2002-03-01",46.9998,47.0642,46.6714,46.6714,243600.0],["2002-03-04",46.6715,47.5793,46.4204,46.7294,378800.0],["2002-03-05",46.7101,47.135,46.5169,46.7938,446600.0],["2002-03-06",46.8582,47.3217,46.7101,47.0771,251600.0],["2002-03-07",47.1608,47.2895,45.0683,45.6413,437900.0],["2002-03-08",46.2272,46.2916,45.0683,45.4611,441100.0],["2002-03-11",45.4868,45.4868,44.4631,44.9395,340100.0],["2002-03-12",44.8752,45.1649,44.5854,45.0039,250400.0],["2002-03-13",45.0039,45.1842,44.2056,44.9074,533600.0],["2002-03-14",44.9717,45.9697,44.9717,45.3194,567100.0],["2002-03-15",45.358,45.4868,44.8816,44.8945,473900.0],["2002-03-18",44.9009,44.9074,43.5553,43.9094,528600.0],["2002-03-19",43.9738,44.4824,43.4523,43.478,664200.0],["2002-03-20",43.4781,43.4781,42.2355,42.493,1006900.0],["2002-03-21",42.5767,44.5854,42.4672,44.4309,972600.0],["2002-03-22",44.5211,45.0039,44.1026,44.6176,660000.0],["2002-03-25",44.6563,44.7786,43.7871,43.845,374600.0],["2002-03-26",43.845,44.4245,43.5038,43.7356,293700.0],["2002-03-27",43.7485,44.5211,43.742,44.1991,225700.0],["2002-03-28",44.3279,44.7464,44.1026,44.6434,222700.0],["2002-04-01",44.7464,44.7464,43.7742,43.8064,201500.0],["2002-04-02",43.7806,44.4889,43.6519,43.8386,431600.0],["2002-04-03",43.8772,43.9996,43.4587,43.9416,208600.0],["2002-04-04",43.9094,44.4438,43.7807,44.0897,542500.0],["2002-04-05",44.3923,44.6756,44.2828,44.3022,817900.0],["2002-04-08",44.3022,45.2937,44.1992,45.1713,501100.0],["2002-04-09",45.4546,46.2916,45.4546,46.1628,515300.0],["2002-04-10",46.2916,46.4848,45.886,46.1628,385200.0],["2002-04-11",46.1693,46.4204,45.7443,45.7894,307800.0],["2002-04-12",45.9504,46.3238,45.4546,45.5834,411200.0],["2002-04-15",45.6928,45.7443,44.3279,44.4502,613500.0],["2002-04-16",44.5146,44.7464,44.0833,44.0961,427200.0],["2002-04-17",44.3279,45.0683,44.3279,44.9331,410500.0],["2002-04-18",44.8752,45.1971,44.1026,44.9202,570800.0],["2002-04-19",44.9202,45.3259,44.8108,45.0297,203800.0],["2002-04-22",45.1327,46.0276,45.1327,45.4868,672700.0],["2002-04-23",45.519,46.2916,44.5404,44.5532,1175400.0],["2002-04-24",44.1026,44.3923,42.6153,42.7892,1584800.0],["2002-04-25",42.7891,43.3493,42.2483,42.4544,1152400.0],["2002-04-26",43.4587,43.5038,42.6218,43.1046,835300.0],["2002-04-29",43.0016,43.3943,41.8427,42.0809,849200.0],["2002-04-30",43.0081,43.9416,42.493,43.7163,1141200.0],["2002-05-01",43.6519,43.6583,42.2998,43.3106,581000.0],["2002-05-02",43.2463,43.2527,42.2033,42.6539,780500.0],["2002-05-03",42.8793,43.4909,42.6861,43.4523,629100.0],["2002-05-06",43.4523,44.2635,43.1046,43.1046,549000.0],["2002-05-07",43.2656,43.3557,42.2483,42.2998,675500.0],["2002-05-08",42.5252,43.0274,42.0745,42.2354,656100.0],["2002-05-09",42.1067,42.2483,41.2697,41.392,764100.0],["2002-05-10",41.3985,41.5272,40.8834,41.0122,469600.0],["2002-05-13",40.9478,41.3598,40.3941,41.083,467300.0],["2002-05-14",41.3663,41.5272,40.9993,41.1989,428000.0],["2002-05-15",41.1989,41.5916,41.1216,41.1216,387300.0],["2002-05-16",40.9607,41.3019,40.0464,40.0786,865300.0],["2002-05-17",40.085,40.9478,40.085,40.555,581900.0],["2002-05-20",40.5615,41.0186,40.2524,40.3426,614600.0],["2002-05-21",40.3426,40.4971,39.9305,39.937,719000.0],["2002-05-22",40.2396,40.3039,39.2738,39.5957,583500.0],["2002-05-23",39.9177,40.6259,39.9177,40.5293,499100.0],["2002-05-24",41.5272,41.5272,41.025,41.0959,739900.0],["2002-05-28",41.2568,41.2568,40.6581,40.8512,343200.0],["2002-05-29",40.9156,41.1925,40.7482,41.186,357900.0],["2002-05-30",41.2376,41.5599,40.3544,40.4189,405200.0],["2002-05-31",40.6123,40.7412,40.3544,40.3609,284900.0],["2002-06-03",40.4253,40.5285,39.742,39.7549,243700.0],["2002-06-04",39.1618,39.2263,37.9693,39.0071,1172900.0],["2002-06-05",39.1683,39.6453,39.1683,39.2392,346900.0],["2002-06-06",39.2392,39.3423,38.6397,38.775,370900.0],["2002-06-07",38.356,39.0136,37.8403,38.962,491700.0],["2002-06-10",38.9362,39.7549,38.7106,39.3423,324000.0],["2002-06-11",39.4068,39.6195,38.0982,38.1627,649600.0],["2002-06-12",38.1626,38.1626,37.0603,37.1377,682900.0],["2002-06-13",37.1957,37.2924,35.8548,36.0611,633700.0],["2002-06-14",35.1973,37.634,34.8105,37.3504,875000.0],["2002-06-17",37.7758,38.5816,37.7501,38.4076,668500.0],["2002-06-18",38.4141,39.5551,38.2271,39.2134,1248600.0],["2002-06-19",39.1876,39.6453,38.9878,38.9878,379400.0],["2002-06-20",38.8266,38.8331,37.8468,38.5236,457500.0],["2002-06-21",38.7428,38.9233,38.356,38.7106,484900.0],["2002-06-24",38.6139,38.6913,38.0337,38.0917,279300.0],["2002-06-25",38.0917,38.6074,37.7372,37.7436,241900.0],["2002-06-26",37.5825,37.9499,36.8218,37.2924,435500.0],["2002-06-27",37.2924,37.3891,35.8419,36.1385,782300.0],["2002-06-28",35.2618,36.8089,35.2037,36.0676,848500.0],["2002-07-01",35.9064,36.0804,35.2037,35.352,344600.0],["2002-07-02",35.1973,35.3391,34.1659,34.3077,555900.0],["2002-07-03",34.1659,34.2948,33.5084,33.8307,455300.0],["2002-07-05",33.9918,35.4487,33.9918,35.3262,687500.0],["2002-07-08",35.3585,35.4552,34.5785,34.5785,621300.0],["2002-07-09",34.5527,35.0168,32.9411,32.9411,682900.0],["2002-07-10",33.0055,33.0055,31.6518,31.7549,642600.0],["2002-07-11",31.8001,32.4963,30.9491,32.4576,541400.0],["2002-07-12",32.522,33.3472,32.2319,33.1087,630600.0],["2002-07-15",32.9475,33.4954,32.0643,32.8121,734400.0],["2002-07-16",32.6832,32.9733,31.9999,32.3996,380000.0],["2002-07-17",32.5543,33.1151,30.8138,31.1554,724500.0],["2002-07-18",31.1683,31.2263,28.622,28.7509,1687900.0],["2002-07-19",28.0096,29.9306,28.0096,28.7316,869000.0],["2002-07-22",29.2021,29.763,27.4552,27.8806,888600.0],["2002-07-23",28.074,29.2021,27.9838,28.3964,2165100.0],["2002-07-24",28.2674,30.369,27.5906,30.369,1086700.0],["2002-07-25",30.3947,31.7485,30.1046,30.9427,1195200.0],["2002-07-26",31.5873,31.7872,31.2005,31.7356,653300.0],["2002-07-29",33.4568,34.7138,33.07,34.6751,1004800.0],["2002-07-30",34.4237,35.7452,34.037,34.6171,692100.0],["2002-07-31",34.4237,35.4552,33.908,35.294,482900.0],["2002-08-01",35.6808,35.8419,35.0361,35.0748,524300.0],["2002-08-02",35.0748,35.0748,33.1667,33.6631,510600.0],["2002-08-05",33.5535,33.7469,32.0321,32.1482,377300.0],["2002-08-06",32.2964,33.6953,32.2964,32.8121,421800.0],["2002-08-07",32.9733,33.3279,32.0386,32.767,461100.0],["2002-08-08",32.767,33.7791,32.3931,33.5535,1009400.0],["2002-08-09",33.4568,34.7074,32.9024,34.572,655500.0],["2002-08-12",34.1659,35.1973,33.9532,34.8428,392800.0],["2002-08-13",34.7783,35.4036,34.1014,34.1917,382800.0],["2002-08-14",34.037,34.7009,33.4245,34.5913,543800.0],["2002-08-15",34.8105,35.3262,34.6171,35.1908,429800.0],["2002-08-16",35.1779,35.6163,34.8298,35.4358,313800.0],["2002-08-19",35.3907,36.2932,35.0426,35.7324,396500.0],["2002-08-20",35.7195,36.0096,35.1328,35.4552,199600.0],["2002-08-21",35.4874,35.9709,34.8105,35.1457,227400.0],["2002-08-22",35.2102,36.7702,35.2102,36.6735,467000.0],["2002-08-23",36.6542,36.6542,35.9064,36.0934,247400.0],["2002-08-26",36.2545,36.4221,35.7259,36.3125,161900.0],["2002-08-27",36.4221,36.9701,35.2102,35.2295,305800.0],["2002-08-28",35.2489,35.7654,34.2482,34.4936,284400.0],["2002-08-29",33.8932,35.4426,33.6995,35.1133,440800.0],["2002-08-30",35.1521,35.604,34.8938,34.9907,145700.0],["2002-09-03",34.2805,34.6808,33.6995,34.132,345900.0],["2002-09-04",33.9707,34.5388,33.5704,34.4807,305600.0],["2002-09-05",34.1514,34.1966,33.6027,33.8932,252300.0],["2002-09-06",34.4096,34.7776,34.0223,34.6679,292000.0],["2002-09-09",34.6679,35.2618,34.3774,35.023,355500.0],["2002-09-10",35.1844,35.4426,34.3322,34.8099,341300.0],["2002-09-11",35.1843,35.4103,34.8809,34.9003,165500.0],["2002-09-12",34.8874,36.5401,34.797,36.0301,630100.0],["2002-09-13",35.5717,37.4633,35.4942,37.4245,655900.0],["2002-09-16",37.2825,37.4439,36.4755,37.3664,331400.0],["2002-09-17",37.7667,37.9603,36.3851,36.5788,320800.0],["2002-09-18",36.1527,37.6053,35.7654,37.1663,458600.0],["2002-09-19",37.1663,37.2179,36.482,36.6692,497000.0],["2002-09-20",36.8306,36.9662,35.5459,35.6556,466000.0],["2002-09-23",35.3457,35.7331,34.8616,35.7331,496300.0],["2002-09-24",35.0875,35.7331,34.216,34.5388,520400.0],["2002-09-25",35.3457,35.3457,34.216,34.9778,840200.0],["2002-09-26",35.1843,36.766,35.0165,36.7596,579100.0],["2002-09-27",36.766,36.766,35.2489,35.959,456600.0],["2002-09-30",35.3135,35.9591,34.3451,35.4168,517700.0],["2002-10-01",35.6685,37.0759,35.01,37.0565,599100.0],["2002-10-02",36.7983,37.3148,34.9132,35.1392,701400.0],["2002-10-03",35.3005,36.5272,35.2424,35.2876,401500.0],["2002-10-04",35.4426,35.5394,34.0869,34.571,562300.0],["2002-10-07",34.6356,35.9591,34.4677,34.6162,599000.0],["2002-10-08",34.9261,35.6685,34.5065,35.6104,565700.0],["2002-10-09",35.4749,35.6169,33.4736,33.6866,529600.0],["2002-10-10",33.7318,35.9332,33.6672,35.4103,497900.0],["2002-10-11",35.5071,38.4123,35.4168,37.5536,891900.0],["2002-10-14",37.5601,37.5601,35.7395,37.0824,876800.0],["2002-10-15",39.0579,40.2522,38.3477,39.4452,1025500.0],["2002-10-16",38.7351,39.839,38.4768,39.2128,623600.0],["2002-10-17",40.4458,40.6653,39.4452,39.8971,556100.0],["2002-10-18",39.4452,40.0262,38.677,39.2192,606000.0],["2002-10-21",39.2257,40.5814,37.9604,40.3426,656600.0],["2002-10-22",40.349,40.5879,38.9287,39.2192,1068600.0],["2002-10-23",38.6705,39.1031,37.6053,39.032,603200.0],["2002-10-24",39.0256,39.8003,38.1669,38.2315,553800.0],["2002-10-25",38.2186,39.8713,37.8119,39.697,626700.0],["2002-10-28",39.9552,40.2199,38.5414,39.3161,633200.0],["2002-10-29",39.1547,39.839,37.6828,38.2186,567700.0],["2002-10-30",38.1476,38.2186,37.4439,37.9281,573700.0],["2002-10-31",38.154,38.4768,37.3793,37.4568,503700.0],["2002-11-01",37.3148,38.0314,37.1017,37.7667,386500.0],["2002-11-04",38.2509,38.7028,37.502,37.9345,544100.0],["2002-11-05",37.7667,37.7731,36.5078,36.8951,606700.0],["2002-11-06",37.2825,37.4439,36.0107,37.431,715400.0],["2002-11-07",37.1856,37.2502,35.307,35.8751,823200.0],["2002-11-08",35.5717,35.8106,34.797,35.5007,549700.0],["2002-11-11",35.3845,36.4755,35.2812,35.5523,368400.0],["2002-11-12",35.5523,36.1527,35.2876,35.533,335300.0],["2002-11-13",35.5394,35.9074,35.0875,35.449,279200.0],["2002-11-14",35.7976,36.0236,35.4684,35.6685,256400.0],["2002-11-15",35.675,36.7144,35.6104,36.4562,338600.0],["2002-11-18",36.5723,36.9274,35.7654,35.8106,339000.0],["2002-11-19",35.817,35.817,35.094,35.4748,533500.0],["2002-11-20",35.5329,36.4109,35.4103,36.2302,283100.0],["2002-11-21",36.2818,36.992,36.0882,36.1979,439500.0],["2002-11-22",36.1527,37.3987,36.0301,37.0888,396700.0],["2002-11-25",37.0565,37.2825,36.7015,36.8822,385500.0],["2002-11-26",36.8306,37.0178,36.411,36.5853,325500.0],["2002-11-27",36.721,36.8762,36.2038,36.8762,258600.0],["2002-11-29",37.0701,37.6132,36.9473,37.4322,121800.0],["2002-12-02",37.6972,37.8847,36.4107,37.0443,427400.0],["2002-12-03",37.0443,37.5938,36.6305,36.6887,240200.0],["2002-12-04",36.6693,37.0895,35.7254,36.0163,444500.0],["2002-12-05",36.0228,36.4301,35.6478,36.1392,203800.0],["2002-12-06",36.0745,36.2038,35.7836,36.0358,197600.0],["2002-12-09",36.0228,36.2814,35.8483,35.9323,248500.0],["2002-12-10",35.9452,36.3848,35.9452,36.2362,353400.0],["2002-12-11",36.1068,36.624,36.0163,36.1133,520700.0],["2002-12-12",36.2038,36.2038,35.3634,35.622,467400.0],["2002-12-13",35.5573,35.5573,34.9755,35.247,327800.0],["2002-12-16",35.719,36.2814,35.622,36.2749,188900.0],["2002-12-17",36.2103,36.5271,35.9452,36.2038,400600.0],["2002-12-18",36.1392,36.2685,35.5767,36.1069,296500.0],["2002-12-19",36.1133,36.4754,35.8612,36.0163,562700.0],["2002-12-20",36.1392,36.4301,35.9064,36.3978,356100.0],["2002-12-23",36.3331,36.5982,35.8612,36.4172,358900.0],["2002-12-24",36.3978,36.6628,36.1392,36.6499,169600.0],["2002-12-26",36.7146,36.9732,36.2297,36.443,199200.0],["2002-12-27",36.2038,36.2685,35.5444,35.7901,361000.0],["2002-12-30",35.8806,36.0681,35.2341,35.5185,434000.0],["2002-12-31",35.5573,35.7513,35.066,35.7513,446500.0],["2003-01-02",35.8159,36.4883,35.6414,36.2038,292600.0],["2003-01-03",36.2103,36.3331,35.8741,36.1974,366400.0],["2003-01-06",35.8806,36.5917,35.8806,36.3719,598700.0],["2003-01-07",36.4301,36.721,36.1973,36.3202,448900.0],["2003-01-08",36.3073,36.3073,35.7254,35.7513,260100.0],["2003-01-09",35.9129,36.1392,35.5767,36.0228,402400.0],["2003-01-10",35.997,36.0745,35.2082,35.5121,656000.0],["2003-01-13",35.7707,36.0293,34.4583,34.5229,845900.0],["2003-01-14",34.5229,35.0401,34.0445,34.9496,1247500.0],["2003-01-15",34.9755,34.9755,33.87,34.426,733900.0],["2003-01-16",34.426,34.7815,33.6114,33.6889,432800.0],["2003-01-17",33.5273,33.6437,33.2041,33.4239,607400.0],["2003-01-21",33.4885,33.5273,32.6481,32.7192,585800.0],["2003-01-22",32.7192,32.9714,32.1956,32.2537,763900.0],["2003-01-23",32.2925,32.842,31.743,32.8033,740500.0],["2003-01-24",33.7148,34.135,32.2279,32.7127,1349900.0],["2003-01-27",32.2602,33.0037,32.0016,32.1244,856600.0],["2003-01-28",32.1956,33.0813,32.1956,32.9002,598000.0],["2003-01-29",32.7774,32.7839,32.0986,32.6029,486800.0],["2003-01-30",32.6739,32.842,31.8723,31.8981,541900.0],["2003-01-31",31.9951,32.7645,31.8852,32.6287,337900.0],["2003-02-03",32.6416,33.4433,32.6416,33.217,609600.0],["2003-02-04",31.6784,32.1438,31.4068,31.9693,935900.0],["2003-02-05",32.4218,32.5317,31.9757,31.9887,381500.0],["2003-02-06",32.0016,32.0986,31.0965,31.1223,513700.0],["2003-02-07",31.284,31.6137,30.9672,31.1935,441600.0],["2003-02-10",31.1935,31.7688,31.0771,31.4844,419500.0],["2003-02-11",31.3551,32.5188,31.2905,32.0792,1217900.0],["2003-02-12",32.1309,32.5188,31.8788,31.8788,1023400.0],["2003-02-13",32.0404,32.8421,32.0081,32.7515,1284300.0],["2003-02-14",32.8744,33.5209,32.6675,33.3592,710800.0],["2003-02-18",33.4562,33.9217,33.4239,33.5791,588000.0],["2003-02-19",33.579,33.6825,33.1006,33.5855,362000.0],["2003-02-20",33.5532,33.7213,33.3592,33.6372,341700.0],["2003-02-21",33.6178,34.8397,33.3592,34.8397,819400.0],["2003-02-24",34.7492,34.7492,34.0251,34.1286,380200.0],["2003-02-25",33.9669,34.3613,33.6243,34.0445,353700.0],["2003-02-26",34.051,34.051,33.3916,33.4498,351100.0],["2003-02-27",33.6116,34.4536,33.4433,34.3823,550600.0],["2003-02-28",34.3758,34.9134,34.3758,34.5831,465700.0],["2003-03-03",34.745,34.8745,34.324,34.5961,464300.0],["2003-03-04",34.5896,34.596,34.1168,34.2334,255500.0],["2003-03-05",34.2593,34.8097,34.1297,34.3758,348400.0],["2003-03-06",34.2917,34.3046,33.8966,34.0715,232500.0],["2003-03-07",33.8383,34.3694,33.7347,34.2593,344500.0],["2003-03-10",34.2658,34.2917,33.3073,33.3461,198900.0],["2003-03-11",33.0871,33.4692,32.2775,32.3617,425600.0],["2003-03-12",32.3164,32.5042,31.7465,32.2711,522400.0],["2003-03-13",32.6597,33.9355,32.5949,33.8513,304400.0],["2003-03-14",33.9484,34.9393,33.7153,34.5702,668200.0],["2003-03-17",34.2463,35.7229,34.1557,35.7229,804900.0],["2003-03-18",35.7229,36.105,35.3019,35.4185,424400.0],["2003-03-19",35.4121,36.0403,35.4121,35.8654,319600.0],["2003-03-20",35.8654,36.4288,35.1336,36.3317,343000.0],["2003-03-21",36.6879,37.3355,35.9884,37.1865,383700.0],["2003-03-24",37.1865,37.1865,36.105,36.3382,435600.0],["2003-03-25",36.3964,36.6555,36.1374,36.3058,277800.0],["2003-03-26",36.0467,36.5,35.8459,36.1568,240000.0],["2003-03-27",35.9949,36.6231,35.7747,36.3964,174800.0],["2003-03-28",36.3187,37.1865,36.2345,37.0441,527100.0],["2003-03-31",36.8174,37.4974,36.4288,37.0505,446600.0],["2003-04-01",37.1088,37.3679,36.7203,37.1412,323500.0],["2003-04-02",37.6269,38.2098,37.5881,37.6075,407700.0],["2003-04-03",37.7759,38.43,37.4456,38.0803,539300.0],["2003-04-04",38.2422,38.9157,38.2292,38.6243,520900.0],["2003-04-07",39.505,39.5698,37.8212,37.8212,948800.0],["2003-04-08",37.8212,38.0803,37.601,37.9961,535400.0],["2003-04-09",38.0155,38.7344,37.873,38.3134,569000.0],["2003-04-10",38.3069,38.5012,37.7564,37.9184,387900.0],["2003-04-11",38.3393,38.553,38.0479,38.4041,289700.0],["2003-04-14",38.4364,39.0841,38.4364,38.9934,269800.0],["2003-04-15",38.9934,39.3755,38.8185,38.8509,700100.0],["2003-04-16",38.9351,39.1488,38.8898,39.0711,351100.0],["2003-04-17",38.9092,39.3431,38.9092,39.3043,336200.0],["2003-04-21",39.3625,39.8612,39.3431,39.7965,419600.0],["2003-04-22",42.7432,46.4346,42.7432,46.4346,3871300.0],["2003-04-23",45.787,47.3348,45.6574,47.283,1525200.0],["2003-04-24",44.6925,45.5668,44.4917,44.7832,2390700.0],["2003-04-25",44.686,45.1588,44.6342,44.8414,823500.0],["2003-04-28",44.3622,45.787,44.3622,45.4049,725600.0],["2003-04-29",45.3984,45.4373,44.9969,45.2365,688900.0],["2003-04-30",45.243,45.4308,45.0163,45.107,758500.0],["2003-05-01",45.107,45.4956,44.686,45.3272,660500.0],["2003-05-02",45.1394,45.5279,45.0487,45.3984,597400.0],["2003-05-05",45.5603,45.7222,45.1329,45.3401,414100.0],["2003-05-06",45.3466,45.5603,44.7508,44.8803,648700.0],["2003-05-07",44.8803,44.8803,44.1938,44.1938,459400.0],["2003-05-08",43.7146,44.3946,43.5527,44.2327,1173500.0],["2003-05-09",44.291,44.835,44.2003,44.8026,531900.0],["2003-05-12",44.8026,46.0784,44.4011,46.059,705700.0],["2003-05-13",45.9424,45.9813,45.2559,45.366,402200.0],["2003-05-14",45.5279,45.9812,45.4372,45.9165,371500.0],["2003-05-15",46.0331,46.046,45.502,45.7093,349500.0],["2003-05-16",45.6251,45.9489,45.4696,45.6898,457100.0],["2003-05-19",46.0784,46.0784,44.9127,44.9127,486600.0],["2003-05-20",44.9904,45.3531,44.6472,45.0487,263100.0],["2003-05-21",45.0487,45.6056,44.7896,45.5927,523600.0],["2003-05-22",45.8841,46.1043,45.6251,46.0331,481900.0],["2003-05-23",46.0784,46.0784,45.7416,45.91,312400.0],["2003-05-27",45.91,46.5123,45.6574,46.2079,345600.0],["2003-05-28",46.5641,46.9203,46.3375,46.3375,540700.0],["2003-05-29",46.4282,47.6603,46.4282,46.6228,524400.0],["2003-05-30",46.7135,47.5954,46.7135,47.336,768700.0],["2003-06-02",47.5306,48.9118,47.5306,48.1855,653400.0],["2003-06-03",48.1855,48.5162,47.1415,47.336,587300.0],["2003-06-04",47.3361,47.8029,47.2064,47.4463,529900.0],["2003-06-05",47.6603,48.2114,47.5695,48.1596,602500.0],["2003-06-06",48.9571,49.1841,48.6459,48.8015,752100.0],["2003-06-09",48.8015,48.8923,47.4398,47.6279,578400.0],["2003-06-10",47.79,48.0493,47.6019,47.9845,1000800.0],["2003-06-11",48.0493,49.1841,47.9845,49.1452,431400.0],["2003-06-12",49.8001,49.9298,49.2619,49.8066,668700.0],["2003-06-13",49.9039,49.9298,48.9117,48.9831,582700.0],["2003-06-16",49.2814,50.2735,49.1257,50.0595,502400.0],["2003-06-17",50.7079,50.896,49.6056,50.6236,677700.0],["2003-06-18",50.6237,50.9608,50.2022,50.6107,302300.0],["2003-06-19",50.6107,50.6107,49.411,49.4953,449100.0],["2003-06-20",49.5148,49.6315,49.2165,49.2165,474900.0],["2003-06-23",49.21,49.2814,48.6524,48.6524,473300.0],["2003-06-24",48.6654,50.2605,48.6654,49.8909,665400.0],["2003-06-25",50.1892,50.682,49.8325,49.8325,489000.0],["2003-06-26",49.8325,50.3189,48.9572,49.9233,1002600.0],["2003-06-27",49.9298,50.3837,49.6769,49.7482,369400.0],["2003-06-30",49.8779,50.0595,49.5083,49.6056,240600.0],["2003-07-01",49.6121,49.8001,49.3462,49.7353,699300.0],["2003-07-02",49.865,50.3189,49.6769,50.2541,332900.0],["2003-07-03",50.1892,50.6042,50.092,50.3254,190200.0],["2003-07-07",50.3578,50.6561,50.2281,50.2994,433100.0],["2003-07-08",50.254,50.5782,50.1957,50.4939,301200.0],["2003-07-09",50.4486,50.5782,49.8909,49.9947,425600.0],["2003-07-10",49.8974,49.9298,48.795,49.45,557600.0],["2003-07-11",49.5407,49.6056,48.9766,49.3721,340600.0],["2003-07-14",49.9298,50.1892,49.8131,49.9298,310000.0],["2003-07-15",50.7403,51.0321,50.2994,50.3772,360900.0],["2003-07-16",50.4486,50.4486,48.9572,48.9896,463000.0],["2003-07-17",48.9571,49.2489,48.3671,48.3736,479700.0],["2003-07-18",48.5356,49.4824,48.3995,49.3462,355200.0],["2003-07-21",49.3462,50.6236,49.1517,50.2864,811800.0],["2003-07-22",50.5782,51.0646,49.3462,50.3902,1078900.0],["2003-07-23",50.3319,50.3319,48.2115,49.3787,1563200.0],["2003-07-24",49.4759,50.0336,48.834,48.8729,556900.0],["2003-07-25",49.035,49.2425,48.6329,49.1258,330500.0],["2003-07-28",49.0285,49.9298,48.9896,49.6899,405000.0],["2003-07-29",49.6704,49.6704,48.6978,49.2684,448700.0],["2003-07-30",49.4305,49.4759,48.6978,48.9572,245800.0],["2003-07-31",49.2814,49.5408,48.8729,49.0025,366000.0],["2003-08-01",49.0026,49.0026,48.0494,48.419,545900.0],["2003-08-04",48.1466,48.205,47.1545,47.8548,615700.0],["2003-08-05",47.9845,48.581,47.349,47.6473,719000.0],["2003-08-06",47.6473,48.2763,47.5176,47.9391,438600.0],["2003-08-07",47.9002,47.9002,47.2388,47.8483,485400.0],["2003-08-08",47.978,48.4384,47.7576,48.0493,205700.0],["2003-08-11",48.1142,48.3087,47.4009,47.7316,405200.0],["2003-08-12",47.8937,48.179,47.7705,47.9975,165800.0],["2003-08-13",48.0818,48.2114,47.5306,47.55,283600.0],["2003-08-14",47.6279,47.764,47.4657,47.6019,341700.0],["2003-08-15",47.6668,47.7316,47.3555,47.5825,115300.0],["2003-08-18",47.4852,47.6603,47.4398,47.5046,425600.0],["2003-08-19",47.5695,47.6603,47.1545,47.336,401000.0],["2003-08-20",46.8821,47.2712,46.8497,47.0183,464400.0],["2003-08-21",47.0767,47.6149,47.0767,47.3296,237300.0],["2003-08-22",47.4657,47.5306,47.0118,47.0248,355300.0],["2003-08-25",46.9535,47.0702,46.7006,46.8821,118900.0],["2003-08-26",46.8627,47.3296,46.6876,47.1091,208200.0],["2003-08-27",47.0442,47.1091,46.6806,47.0571,283100.0],["2003-08-28",47.1026,47.3948,46.5248,47.3298,336200.0],["2003-08-29",47.2974,47.7843,46.9403,47.5896,179300.0],["2003-09-02",47.622,47.8882,47.2195,47.7843,313200.0],["2003-09-03",47.9791,48.0375,47.7389,47.8428,418500.0],["2003-09-04",47.9726,47.9791,47.7519,47.7843,190800.0],["2003-09-05",47.7843,48.2713,47.6934,47.9142,380300.0],["2003-09-08",48.0115,48.057,47.6285,47.7973,344900.0],["2003-09-09",47.6545,47.7648,47.2584,47.3168,287600.0],["2003-09-10",47.3234,47.4597,46.9728,47.0117,293800.0],["2003-09-11",47.174,47.3298,46.8039,47.0247,260100.0],["2003-09-12",47.0117,47.0182,46.1222,46.5767,441300.0],["2003-09-15",46.5767,46.6611,45.5314,46.6287,661400.0],["2003-09-16",47.2325,47.9921,47.2325,47.6999,581400.0],["2003-09-17",47.8622,47.8622,47.2389,47.3753,338600.0],["2003-09-18",47.2649,48.3232,47.2649,48.2842,288900.0],["2003-09-19",48.4466,48.6803,48.3362,48.531,318800.0],["2003-09-22",48.5309,48.5309,48.2063,48.4985,242800.0],["2003-09-23",48.5115,49.0179,48.2063,48.9594,181300.0],["2003-09-24",49.2776,49.3425,48.1154,48.2388,291500.0],["2003-09-25",48.3037,48.5569,47.8947,47.9466,242700.0],["2003-09-26",47.9466,48.466,47.7194,47.8492,306500.0],["2003-09-29",47.9466,48.6024,47.9337,48.531,212300.0],["2003-09-30",48.4011,49.1347,48.1089,48.7971,419600.0],["2003-10-01",48.9594,50.1605,48.7257,50.1216,421800.0],["2003-10-02",50.3813,50.4462,49.8359,50.1281,209200.0],["2003-10-03",50.4787,50.9656,50.4787,50.7449,337000.0],["2003-10-06",50.7448,51.2383,50.4657,51.1539,239400.0],["2003-10-07",51.1214,51.2902,50.8682,51.0825,245400.0],["2003-10-08",51.0825,51.8875,50.9981,51.8161,347800.0],["2003-10-09",51.2448,51.9395,51.1409,51.5824,551000.0],["2003-10-10",51.5824,51.6083,50.9331,51.2967,219700.0],["2003-10-13",51.4201,51.8551,51.3876,51.6084,206400.0],["2003-10-14",51.6148,51.7772,51.4331,51.7447,351800.0],["2003-10-15",51.8486,52.1992,51.524,51.9395,177300.0],["2003-10-16",51.9394,52.4199,51.933,52.2835,271300.0],["2003-10-17",51.2902,51.2967,50.2449,50.5631,1396200.0],["2003-10-20",50.5631,50.5631,49.1737,49.6736,1282500.0],["2003-10-21",50.8033,54.5949,50.7968,53.66,3072700.0],["2003-10-22",53.66,54.926,53.3029,53.7703,894200.0],["2003-10-23",53.6924,54.7637,53.4327,54.491,590200.0],["2003-10-24",54.4715,54.4715,53.4133,53.9197,411500.0],["2003-10-27",53.9196,54.1599,53.621,53.647,348300.0],["2003-10-28",53.7898,53.8612,53.0107,53.5561,470100.0],["2003-10-29",53.5626,54.9909,53.3548,54.2443,522400.0],["2003-10-30",54.2443,54.5235,53.7573,54.082,226700.0],["2003-10-31",54.1794,54.3482,53.6665,53.8547,245100.0],["2003-11-03",54.5364,54.5364,54.1988,54.5364,404000.0],["2003-11-04",54.5364,54.5364,53.7833,53.9781,311700.0],["2003-11-05",53.6859,54.082,53.2314,53.9521,259600.0],["2003-11-06",54.1144,54.1794,53.4327,54.1794,289400.0],["2003-11-07",54.2768,54.2768,52.9393,53.238,475700.0],["2003-11-10",53.238,53.5236,52.4589,52.7121,238100.0],["2003-11-11",52.7186,52.79,52.1602,52.2576,518400.0],["2003-11-12",52.1991,52.5238,51.9849,52.0628,365200.0],["2003-11-13",52.1992,53.0107,52.1992,52.8874,446300.0],["2003-11-14",53.0172,53.0302,52.3809,52.4458,341300.0],["2003-11-17",52.2836,52.4069,51.8291,52.2641,242900.0],["2003-11-18",52.1992,52.6471,51.933,51.9914,237800.0],["2003-11-19",52.0368,52.0368,50.9981,51.6018,408400.0],["2003-11-20",51.472,51.6148,50.7838,51.1604,382800.0],["2003-11-21",51.3227,51.3486,50.8293,50.9331,149600.0],["2003-11-24",51.0891,52.3566,51.0241,52.3241,366600.0],["2003-11-25",52.3241,52.9741,52.3241,52.8441,370200.0],["2003-11-26",53.0716,53.2341,52.5386,53.1236,242500.0],["2003-11-28",53.1041,53.4226,52.9286,53.4226,89800.0],["2003-12-01",53.6891,54.0336,53.5071,53.9101,257400.0],["2003-12-02",53.8451,53.9101,53.2731,53.5591,294000.0],["2003-12-03",53.7541,53.8516,52.6491,52.9091,279100.0],["2003-12-04",52.9026,53.4616,52.7856,53.4226,272200.0],["2003-12-05",53.1366,54.0401,53.1366,53.6631,381600.0],["2003-12-08",53.5006,53.8191,53.2666,53.8191,155900.0],["2003-12-09",53.8191,53.9946,53.5266,53.5981,276800.0],["2003-12-10",53.6891,53.6891,51.9991,52.3826,527800.0],["2003-12-11",52.2526,52.8636,52.1746,52.7466,215000.0],["2003-12-12",52.8116,52.9676,52.5191,52.8441,179400.0],["2003-12-15",53.4941,53.5201,52.1291,52.1941,269000.0],["2003-12-16",52.3566,53.1041,51.9991,52.8181,411800.0],["2003-12-17",52.7791,53.2341,52.3956,53.1626,225900.0],["2003-12-18",53.4616,53.7866,53.2341,53.7541,235500.0],["2003-12-19",53.8191,54.4366,53.6891,54.4366,273800.0],["2003-12-22",54.4366,54.4626,53.7866,54.0531,388100.0],["2003-12-23",54.2156,54.2741,53.9166,53.9556,220300.0],["2003-12-24",53.9816,54.3391,53.9491,53.9556,96200.0],["2003-12-26",53.8841,54.5341,53.8581,54.1051,161100.0],["2003-12-29",54.1051,54.6641,54.1051,54.5926,201000.0],["2003-12-30",54.5341,54.9891,54.3261,54.8136,180500.0],["2003-12-31",54.9241,55.4116,54.8526,54.9891,233600.0],["2004-01-02",54.6641,54.9241,54.3131,54.4756,240500.0],["2004-01-05",54.4756,54.6641,54.0791,54.1766,412900.0],["2004-01-06",54.0791,54.3716,53.8971,53.9426,352100.0],["2004-01-07",54.1766,54.6966,53.9166,54.5081,261000.0],["2004-01-08",54.3456,54.3456,53.7281,53.7801,360900.0],["2004-01-09",53.5591,55.8016,53.5591,54.2871,377200.0],["2004-01-12",54.2741,56.003,54.2741,55.9965,535600.0],["2004-01-13",56.0291,56.4841,55.3206,55.4571,269600.0],["2004-01-14",55.3141,56.1266,55.3141,55.4181,523300.0],["2004-01-15",55.4831,55.9316,54.9891,55.8341,183100.0],["2004-01-16",55.7691,56.198,55.7496,56.12,195700.0],["2004-01-20",56.1591,56.1656,55.4246,56.12,536000.0],["2004-01-21",56.159,56.9715,56.068,56.8675,343300.0],["2004-01-22",56.9195,57.069,56.2565,56.471,209300.0],["2004-01-23",56.549,56.796,56.2695,56.354,220400.0],["2004-01-26",56.4191,57.2315,56.3866,57.0365,249500.0],["2004-01-27",56.809,56.926,56.2565,56.484,200500.0],["2004-01-28",56.809,57.134,55.4441,55.4441,248600.0],["2004-01-29",55.4571,55.8276,54.5341,54.9891,343400.0],["2004-01-30",54.9566,55.3466,54.4171,55.3011,392400.0],["2004-02-02",55.2491,55.7691,55.1321,55.7366,338200.0],["2004-02-03",56.0616,57.134,55.8341,56.939,1015200.0],["2004-02-04",57.1991,57.3616,56.3931,57.3291,745600.0],["2004-02-05",57.199,57.433,56.549,57.264,300700.0],["2004-02-06",57.2445,57.7125,57.2445,57.5305,236900.0],["2004-02-09",57.8555,58.044,57.5565,57.68,186500.0],["2004-02-10",57.6865,57.784,56.393,56.692,446500.0],["2004-02-11",57.7125,57.7125,55.925,56.9065,325200.0],["2004-02-12",57.134,57.2705,56.4841,56.6791,182500.0],["2004-02-13",56.874,57.147,55.964,56.2565,206200.0],["2004-02-17",56.25,56.419,56.133,56.3215,282100.0],["2004-02-18",56.4191,56.4386,55.7431,55.8666,263300.0],["2004-02-19",56.029,56.1915,55.7691,55.8406,401800.0],["2004-02-20",55.8405,55.9835,55.4635,55.6975,204100.0],["2004-02-23",55.7691,55.7691,55.2491,55.3401,230300.0],["2004-02-24",55.4311,55.4636,54.7291,54.9826,273000.0],["2004-02-25",55.1191,55.6391,55.0866,55.5286,299000.0],["2004-02-26",55.5741,56.4006,55.3854,56.2574,223100.0],["2004-02-27",56.3225,56.9081,56.2899,56.8691,284500.0],["2004-03-01",56.9732,57.3962,56.9732,57.1619,222100.0],["2004-03-02",57.175,57.5914,56.6348,56.7194,308700.0],["2004-03-03",56.7194,57.2986,56.6153,57.188,132300.0],["2004-03-04",57.2465,57.2661,56.6543,56.7129,161900.0],["2004-03-05",56.6479,57.2921,56.6283,57.188,131200.0],["2004-03-08",57.201,57.3442,56.8105,56.8105,107400.0],["2004-03-09",56.8105,56.8821,56.2639,56.5698,185500.0],["2004-03-10",56.6674,56.7975,56.355,56.4266,207400.0],["2004-03-11",56.4266,56.6739,55.5741,55.5806,389800.0],["2004-03-12",55.7108,56.5112,55.7108,56.4786,287600.0],["2004-03-15",56.4656,56.5502,53.9537,54.5329,320600.0],["2004-03-16",54.8258,55.7824,54.6761,55.5676,328400.0],["2004-03-17",55.5741,55.8995,55.3919,55.854,209800.0],["2004-03-18",55.8019,55.8019,54.7997,55.3203,221000.0],["2004-03-19",55.2618,55.5676,55.0535,55.1381,144900.0],["2004-03-22",55.0535,55.0535,54.2336,54.4418,180300.0],["2004-03-23",54.5329,54.7281,54.201,54.2141,168600.0],["2004-03-24",54.3702,54.4874,53.4722,53.6869,259800.0],["2004-03-25",54.0123,55.0535,53.9668,54.5915,261300.0],["2004-03-26",54.4939,54.611,54.162,54.162,203200.0],["2004-03-29",54.3247,55.1511,54.3247,55.0014,219400.0],["2004-03-30",55.0015,55.2943,54.9624,55.2292,198000.0],["2004-03-31",55.2943,55.867,55.0535,55.6002,196000.0],["2004-04-01",55.6652,57.0839,55.5416,56.8821,272200.0],["2004-04-02",57.0448,57.2335,56.3225,56.6153,299600.0],["2004-04-05",56.5372,58.047,56.5177,58.0079,437200.0],["2004-04-06",57.8452,59.0036,57.7867,58.4699,555900.0],["2004-04-07",58.4374,58.5481,58.047,58.1771,213500.0],["2004-04-08",58.2292,58.4309,57.7151,57.7151,307000.0],["2004-04-12",57.6565,57.9168,57.4353,57.5003,254300.0],["2004-04-13",57.5654,57.624,56.6999,56.6999,190800.0],["2004-04-14",56.4201,56.6999,55.7368,55.9841,413200.0],["2004-04-15",56.2379,56.2964,55.6522,56.1533,314000.0],["2004-04-16",56.0947,56.7975,55.9255,56.6999,383600.0],["2004-04-19",56.6153,57.5589,56.6153,57.5589,337300.0],["2004-04-20",56.1273,56.9407,55.7433,55.7433,741500.0],["2004-04-21",55.5871,56.0492,55.2422,55.7303,468700.0],["2004-04-22",55.7303,56.765,55.3659,55.9971,517700.0],["2004-04-23",56.0947,56.0947,55.3203,55.444,178800.0],["2004-04-26",55.3789,55.8344,55.073,55.1837,331500.0],["2004-04-27",55.1837,55.7693,55.1186,55.7043,302100.0],["2004-04-28",55.7368,55.8019,55.3138,55.509,328400.0],["2004-04-29",55.5091,55.9516,55.2292,55.483,334000.0],["2004-04-30",55.4765,55.7693,55.3138,55.4309,331600.0],["2004-05-03",55.4309,55.6392,55.2487,55.3594,576100.0],["2004-05-04",55.3268,55.7889,55.034,55.1837,443700.0],["2004-05-05",55.2683,55.5741,55.0535,55.2487,250800.0],["2004-05-06",54.7281,54.9233,54.4027,54.5199,361400.0],["2004-05-07",54.3247,54.3247,53.1013,53.264,353200.0],["2004-05-10",52.7759,52.9255,51.7997,52.2357,583000.0],["2004-05-11",52.3984,52.906,52.2097,52.7759,490500.0],["2004-05-12",52.7759,52.7759,51.3442,52.4635,452500.0],["2004-05-13",52.3724,52.8735,52.1447,52.2748,241200.0],["2004-05-14",52.2162,52.7433,52.1251,52.3854,248400.0],["2004-05-17",52.1902,52.2488,51.3768,51.7282,290400.0],["2004-05-18",51.7412,51.9429,50.7586,51.1165,777500.0],["2004-05-19",51.3117,51.969,50.687,50.7065,525100.0],["2004-05-20",50.8301,51.4419,50.6935,51.3442,299000.0],["2004-05-21",51.3117,52.3008,51.3117,52.0665,301900.0],["2004-05-24",52.1902,52.6457,52.0601,52.3724,261900.0],["2004-05-25",52.3334,52.6978,51.6566,52.5807,395800.0],["2004-05-26",52.5872,52.8869,52.1897,52.7761,350000.0],["2004-05-27",52.7761,53.1671,52.4373,52.711,249600.0],["2004-05-28",52.7761,53.3625,52.6458,53.3299,757400.0],["2004-06-01",53.2322,53.3039,52.8413,53.1019,241200.0],["2004-06-02",53.2648,54.1183,53.1475,54.0532,272400.0],["2004-06-03",54.0467,54.2682,53.5906,53.7274,318400.0],["2004-06-04",53.8251,54.5874,53.8251,54.405,223400.0],["2004-06-07",54.4311,55.428,54.4311,55.428,347300.0],["2004-06-08",55.3498,55.5062,54.8937,55.1283,212300.0],["2004-06-09",55.1673,55.1673,54.6917,54.7959,230200.0],["2004-06-10",54.0793,54.4702,53.8512,54.2031,397100.0],["2004-06-14",54.0792,54.2161,53.7209,53.8838,272600.0],["2004-06-15",54.0467,54.1444,53.3104,53.6883,371800.0],["2004-06-16",53.3625,53.369,51.9943,52.1246,1203600.0],["2004-06-17",52.1246,53.3039,52.1115,53.1084,579000.0],["2004-06-18",52.9455,53.3951,52.8999,53.2322,474000.0],["2004-06-21",53.1345,53.1345,52.4764,53.0042,608000.0],["2004-06-22",52.8413,53.0954,52.4829,52.8413,340600.0],["2004-06-23",52.7761,53.0368,52.5546,52.8869,424700.0],["2004-06-24",52.8738,53.128,52.4699,52.5155,282300.0],["2004-06-25",52.6132,52.8543,52.4504,52.6067,230000.0],["2004-06-28",52.6589,52.8608,52.0268,52.1115,362700.0],["2004-06-29",52.1116,52.2549,51.8053,51.9421,396500.0],["2004-06-30",51.8509,52.3592,51.8314,52.3592,466600.0],["2004-07-01",52.32,52.4504,51.7793,51.7858,307200.0],["2004-07-02",51.8314,52.3135,51.6815,51.9161,371600.0],["2004-07-06",51.9226,51.9226,51.473,51.8314,212000.0],["2004-07-07",51.8965,52.0659,51.5708,51.8705,251200.0],["2004-07-08",51.9682,52.0203,51.4404,51.5121,249600.0],["2004-07-09",51.6033,52.2679,51.6033,52.2158,263200.0],["2004-07-12",51.9747,52.4373,51.8509,52.3722,113500.0],["2004-07-13",52.4504,52.7436,52.2549,52.3526,150600.0],["2004-07-14",52.2549,52.4113,51.6424,51.9747,240100.0],["2004-07-15",51.864,52.0008,51.46,51.7337,291600.0],["2004-07-16",51.7923,51.9943,51.5707,51.7597,193400.0],["2004-07-19",51.8574,52.7501,51.8574,52.7501,470300.0],["2004-07-20",50.1699,51.3102,47.8569,48.6713,3306800.0],["2004-07-21",48.6778,48.958,46.9773,46.9968,1718800.0],["2004-07-22",47.075,47.2965,46.8274,46.9447,813800.0],["2004-07-23",46.7818,47.8113,46.2671,47.5572,773200.0],["2004-07-26",48.2152,48.4759,47.9742,48.2217,1043000.0],["2004-07-27",48.2217,48.339,47.8895,48.137,404700.0],["2004-07-28",48.1436,48.4889,47.3161,47.6679,313700.0],["2004-07-29",47.9872,48.1045,47.5311,48.1045,419400.0],["2004-07-30",48.0393,48.0654,47.694,47.8764,222600.0],["2004-08-02",47.8699,47.8699,47.1727,47.5637,348700.0],["2004-08-03",47.4659,47.5506,45.9999,47.2249,393700.0],["2004-08-04",47.062,47.1727,46.8339,46.9903,297200.0],["2004-08-05",47.0424,47.0946,46.8144,46.8144,283800.0],["2004-08-06",46.8209,46.8209,46.2215,46.8144,351800.0],["2004-08-09",46.847,47.1076,46.5081,46.5994,505200.0],["2004-08-10",46.7297,47.2965,46.6385,47.0099,356100.0],["2004-08-11",46.9447,47.1662,46.4886,46.8795,368700.0],["2004-08-12",46.8795,46.9903,46.3192,46.4756,219200.0],["2004-08-13",46.2606,46.3518,45.7393,46.039,443800.0],["2004-08-16",46.2996,47.1792,46.2671,46.6385,370300.0],["2004-08-17",46.7688,46.8665,46.4951,46.7688,272400.0],["2004-08-18",46.7167,47.0946,46.456,47.0685,151400.0],["2004-08-19",46.9186,47.2379,46.8144,47.0815,214800.0],["2004-08-20",46.9773,47.1988,46.847,46.8991,162200.0],["2004-08-23",46.8991,47.0294,46.2801,46.3648,150800.0],["2004-08-24",46.4235,46.4626,45.8696,46.0651,409900.0],["2004-08-25",46.0456,46.5212,45.6481,46.3713,324500.0],["2004-08-26",46.2474,46.3583,45.8102,45.8689,243100.0],["2004-08-27",45.9994,46.0385,45.6797,45.8754,137700.0],["2004-08-30",45.9864,46.1234,45.5623,45.6667,199800.0],["2004-08-31",45.5035,45.7776,45.2425,45.7776,330200.0],["2004-09-01",45.6471,46.0125,45.347,45.9211,462300.0],["2004-09-02",45.8689,47.5132,45.1512,47.4871,860100.0],["2004-09-03",47.3696,47.748,47.1086,47.1804,325200.0],["2004-09-07",47.2456,47.8851,47.2456,47.8851,339300.0],["2004-09-08",47.9503,48.1199,46.9585,47.2065,297300.0],["2004-09-09",47.1086,47.2391,46.293,46.7628,312900.0],["2004-09-10",46.6976,46.815,46.0581,46.3779,294400.0],["2004-09-13",46.4888,47.0499,46.4561,46.9455,479400.0],["2004-09-14",46.9455,47.0825,46.4888,46.6454,465900.0],["2004-09-15",46.5801,47.7285,46.4627,47.3827,833800.0],["2004-09-16",47.4022,48.6811,47.4022,48.5441,482400.0],["2004-09-17",48.7072,49.1574,48.3222,48.5441,580600.0],["2004-09-20",48.4462,48.5441,48.1656,48.1982,211300.0],["2004-09-21",48.1852,48.8442,48.1526,48.7985,253800.0],["2004-09-22",48.8507,48.9029,48.518,48.6615,384600.0],["2004-09-23",48.6615,48.6811,48.1656,48.3157,287500.0],["2004-09-24",48.2374,48.6485,48.0221,48.3287,123200.0],["2004-09-27",48.2831,48.7137,48.1069,48.3222,274900.0],["2004-09-28",48.3353,48.7528,48.3353,48.394,350300.0],["2004-09-29",48.5767,48.6615,48.2178,48.2374,202100.0],["2004-09-30",48.0873,48.7137,47.9242,48.4984,288700.0],["2004-10-01",48.5767,49.6402,48.5441,49.2618,480800.0],["2004-10-04",49.3923,50.0317,49.3792,49.9012,415400.0],["2004-10-05",49.9143,49.9338,49.2357,49.4119,422700.0],["2004-10-06",49.2944,49.6076,49.04,49.5685,449400.0],["2004-10-07",49.6011,49.8099,49.314,49.3597,374500.0],["2004-10-08",49.3662,49.6141,49.1705,49.177,187000.0],["2004-10-11",49.2748,49.6337,49.0791,49.0987,165500.0],["2004-10-12",49.0661,49.2814,48.9812,49.0726,249800.0],["2004-10-13",49.2357,50.0448,49.177,49.9143,638200.0],["2004-10-14",49.849,50.2274,48.0416,48.3548,1630900.0],["2004-10-15",47.6306,49.4641,47.1739,49.4249,1526300.0],["2004-10-18",49.7511,49.9403,48.9225,49.327,779800.0],["2004-10-19",50.4036,50.5341,48.5114,49.3074,2278900.0],["2004-10-20",49.3075,49.8099,49.1052,49.5163,1048200.0],["2004-10-21",49.3205,49.6533,49.1313,49.5163,298600.0],["2004-10-22",49.4184,49.6728,49.2618,49.4249,338300.0],["2004-10-25",49.2618,49.7251,49.0334,49.6729,321000.0],["2004-10-26",50.0382,51.5063,50.0187,51.2323,1108100.0],["2004-10-27",51.1931,51.7542,50.906,51.6368,353100.0],["2004-10-28",51.552,52.1783,51.3954,51.9239,223800.0],["2004-10-29",51.7673,52.1653,51.4802,51.7868,243000.0],["2004-11-01",51.8064,51.9891,51.5259,51.839,208800.0],["2004-11-02",52.1327,52.8178,51.8064,52.3545,350200.0],["2004-11-03",53.6334,53.6334,52.1522,52.4328,367500.0],["2004-11-04",52.4002,53.4898,52.361,53.4572,240100.0],["2004-11-05",53.6986,54.0183,53.1766,53.7247,392500.0],["2004-11-08",53.6269,54.1488,53.3789,53.4703,401300.0],["2004-11-09",53.4376,53.6334,53.2745,53.3658,294200.0],["2004-11-10",53.5681,53.9596,53.4572,53.803,261600.0],["2004-11-11",53.8683,53.9922,53.6203,53.6986,147800.0],["2004-11-12",53.7508,53.7574,53.0331,53.7574,520200.0],["2004-11-15",53.7573,53.9596,53.3397,53.7704,214900.0],["2004-11-16",53.7051,53.8683,53.3267,53.4442,304400.0],["2004-11-17",53.4507,54.4359,53.4507,54.2271,217000.0],["2004-11-18",53.9596,54.5077,53.8421,54.4098,240600.0],["2004-11-19",54.2467,54.2728,53.8878,53.9857,179500.0],["2004-11-22",54.0248,54.8404,53.9596,54.7882,119400.0],["2004-11-23",54.8078,54.8078,54.0901,54.2793,249400.0],["2004-11-24",54.3446,54.8738,54.0376,54.2662,317900.0],["2004-11-26",54.3316,54.4492,54.1617,54.2205,57500.0],["2004-11-29",54.214,54.214,53.6326,53.7959,413700.0],["2004-11-30",53.5803,55.1677,53.4301,55.0502,725100.0],["2004-12-01",55.3311,56.4743,54.8999,56.4285,416300.0],["2004-12-02",56.4547,56.5657,56.0562,56.1803,313400.0],["2004-12-03",56.2326,56.6245,56.2195,56.5723,436500.0],["2004-12-06",56.5069,56.6702,56.0496,56.4612,181200.0],["2004-12-07",56.4612,57.0492,56.1803,56.4678,491300.0],["2004-12-08",56.6311,57.2778,56.6049,56.7682,462900.0],["2004-12-09",56.7813,57.4868,56.4416,57.2843,189200.0],["2004-12-10",58.2642,58.2642,56.6702,57.2908,169800.0],["2004-12-13",57.4542,57.8135,57.2386,57.4477,237500.0],["2004-12-14",57.6436,58.016,57.2778,57.7743,509600.0],["2004-12-15",57.7808,57.7808,57.3561,57.4868,347300.0],["2004-12-16",57.7808,57.7808,57.4868,57.7481,413800.0],["2004-12-17",57.6828,58.4405,57.4998,58.238,455000.0],["2004-12-20",58.4145,58.4341,57.5064,58.0486,231600.0],["2004-12-21",58.2119,58.4079,57.8265,58.2315,281200.0],["2004-12-22",58.2642,58.5647,58.1401,58.5124,381300.0],["2004-12-23",58.532,58.7149,58.2707,58.5647,169400.0],["2004-12-27",58.3034,58.3034,57.9506,58.127,190600.0],["2004-12-28",58.2903,58.8521,58.2903,58.8521,119400.0],["2004-12-29",58.7541,58.937,58.5908,58.8325,174000.0],["2004-12-30",58.8913,58.9762,58.5908,58.8782,152100.0],["2004-12-31",58.8782,58.9893,58.5059,58.5059,168000.0],["2005-01-03",58.4405,58.5842,57.7546,57.833,367200.0],["2005-01-04",57.8069,58.0943,57.2843,57.2908,226100.0],["2005-01-05",57.0491,57.0883,56.5004,56.5657,316400.0],["2005-01-06",56.4024,57.2712,55.9843,56.729,392300.0],["2005-01-07",56.8923,57.0687,56.6376,56.6376,317700.0],["2005-01-10",56.7552,57.4803,56.7552,57.2647,214900.0],["2005-01-11",57.2647,57.3561,57.0556,57.1079,333700.0],["2005-01-12",57.2386,57.6109,57.0753,57.4999,357700.0],["2005-01-13",57.4999,57.7547,57.0753,57.0883,186800.0],["2005-01-14",56.6702,58.4863,56.6702,58.1727,1032900.0],["2005-01-18",57.9898,59.3225,57.9441,59.316,590700.0],["2005-01-19",59.3159,59.4139,58.1335,58.1335,465200.0],["2005-01-20",58.1335,58.1335,57.1602,57.5521,313900.0],["2005-01-21",57.4868,57.4868,56.1934,56.1934,576700.0],["2005-01-24",56.3306,56.3306,55.6577,55.6642,392900.0],["2005-01-25",55.3376,57.1732,55.0763,56.9642,783700.0],["2005-01-26",57.2255,57.8918,56.9838,57.6305,307200.0],["2005-01-27",57.4672,57.6436,56.1084,56.3436,400000.0],["2005-01-28",56.2783,56.7682,55.5924,56.0105,308400.0],["2005-01-31",56.1411,56.827,56.1019,56.7682,207800.0],["2005-02-01",56.7682,57.2451,55.0371,56.2456,725900.0],["2005-02-02",56.115,56.115,55.3441,55.5336,560700.0],["2005-02-03",55.5336,56.2914,55.2984,56.1346,625200.0],["2005-02-04",56.2652,56.8662,56.0366,56.8662,257500.0],["2005-02-07",56.7029,57.5979,56.4416,57.1471,486300.0],["2005-02-08",57.1471,57.6174,57.1014,57.5456,446700.0],["2005-02-09",57.5195,57.8853,57.3562,57.6502,582500.0],["2005-02-10",57.526,58.1139,57.4868,58.0421,446100.0],["2005-02-11",57.9114,59.3682,57.7808,58.5189,491500.0],["2005-02-14",58.434,58.63,58.1662,58.4928,390400.0],["2005-02-15",58.5908,58.5908,57.9768,58.1727,255700.0],["2005-02-16",58.1792,58.5124,58.0812,58.3817,253700.0],["2005-02-17",58.2185,58.4994,57.9441,58.4667,324800.0],["2005-02-18",58.5451,58.728,58.0225,58.3165,318700.0],["2005-02-22",58.1531,58.1531,56.4481,56.6506,390900.0],["2005-02-23",56.6768,57.5391,56.6506,57.0295,323400.0],["2005-02-24",56.9511,57.317,56.716,56.9642,263500.0],["2005-02-25",56.9642,57.4541,56.9642,57.3235,245400.0],["2005-02-28",57.1602,57.1602,56.3436,56.7486,373300.0],["2005-03-01",56.8139,57.2124,56.6702,56.8335,274100.0],["2005-03-02",56.7029,57.1406,56.0497,57.0426,308400.0],["2005-03-03",57.108,57.1865,56.4212,56.552,169600.0],["2005-03-04",56.7155,57.5528,56.5128,57.4481,250600.0],["2005-03-07",57.3762,57.834,57.3696,57.6116,168200.0],["2005-03-08",57.507,57.7097,57.4743,57.5266,209200.0],["2005-03-09",57.4612,57.8733,57.3958,57.5855,201700.0],["2005-03-10",57.5658,58.1218,57.5658,57.8798,156700.0],["2005-03-11",57.9845,58.2068,57.6247,58.0564,251600.0],["2005-03-14",58.1872,59.0179,58.0172,58.874,291000.0],["2005-03-15",58.6385,58.9002,58.4162,58.6778,491700.0],["2005-03-16",58.8479,58.8479,58.0826,58.2003,469200.0],["2005-03-17",58.2134,58.2984,57.5462,57.6116,602500.0],["2005-03-18",57.3958,57.5789,56.6567,57.0688,585500.0],["2005-03-21",56.9379,57.3958,56.8529,57.2127,206100.0],["2005-03-22",57.2323,57.3239,56.4474,56.5717,361300.0],["2005-03-23",56.5782,56.8398,56.2381,56.2381,355500.0],["2005-03-24",56.1203,56.3689,55.8587,55.8652,139200.0],["2005-03-28",55.6821,57.3435,55.6821,56.8529,343000.0],["2005-03-29",56.6894,56.8464,56.3885,56.4735,251500.0],["2005-03-30",56.1465,56.2904,55.9241,56.225,318000.0],["2005-03-31",56.2904,56.6174,55.6167,55.669,308400.0],["2005-04-01",55.7998,55.9633,54.0011,54.7206,532800.0],["2005-04-04",54.7925,55.8391,54.2627,55.4662,550600.0],["2005-04-05",55.6298,55.7868,55.2962,55.4336,170400.0],["2005-04-06",55.5644,56.0222,55.3878,55.4532,265900.0],["2005-04-07",55.3616,56.2708,55.3289,56.2119,285400.0],["2005-04-08",56.2119,56.382,55.6494,55.8522,222500.0],["2005-04-11",55.8522,55.9765,55.5448,55.7737,283900.0],["2005-04-12",55.9372,56.8987,55.7148,56.7613,472100.0],["2005-04-13",56.6109,56.7025,55.27,55.4336,244100.0],["2005-04-14",55.3354,55.5905,55.1719,55.3943,295100.0],["2005-04-15",55.2896,55.5905,55.1,55.2439,366300.0],["2005-04-18",55.2439,56.3035,54.8449,56.2642,707000.0],["2005-04-19",54.1385,55.2308,54.1058,55.0149,1039100.0],["2005-04-20",55.015,55.0346,54.1581,54.2301,582400.0],["2005-04-21",54.3935,54.5505,53.7591,53.9945,624200.0],["2005-04-22",53.8964,55.0542,53.6871,55.0542,469500.0],["2005-04-25",54.8579,55.3027,54.6813,55.1784,393900.0],["2005-04-26",55.0738,55.1327,53.8049,53.9095,361800.0],["2005-04-27",53.6349,54.4198,53.1508,54.0469,340100.0],["2005-04-28",54.1581,54.6944,53.5563,53.8114,360200.0],["2005-04-29",53.9292,53.9292,52.4575,53.7656,751600.0],["2005-05-02",53.7002,54.7729,53.7002,54.7729,453600.0],["2005-05-03",54.7729,54.9626,54.1646,54.4328,430400.0],["2005-05-04",54.5178,55.6036,54.4262,55.5513,259300.0],["2005-05-05",55.3878,56.2708,55.3027,55.9634,419800.0],["2005-05-06",56.0288,56.4277,55.9306,56.3493,219200.0],["2005-05-09",56.2512,56.9641,56.153,56.9641,372600.0],["2005-05-10",56.7744,57.0426,56.5455,56.7417,390400.0],["2005-05-11",56.7482,57.4154,56.5782,57.3696,267800.0],["2005-05-12",57.2977,57.5397,56.6436,56.6698,249300.0],["2005-05-13",56.7744,56.8398,55.4139,55.911,467600.0],["2005-05-16",55.9241,56.1203,55.7082,56.0549,249700.0],["2005-05-17",55.9895,56.4801,55.8914,56.2511,294200.0],["2005-05-18",56.2773,56.8202,56.2773,56.7679,396200.0],["2005-05-19",56.709,57.1603,56.5782,57.1603,217300.0],["2005-05-20",57.2127,58.063,57.0361,57.265,377000.0],["2005-05-23",57.1995,57.6901,57.1799,57.6051,287200.0],["2005-05-24",57.7686,58.789,57.6182,58.4292,432300.0],["2005-05-25",58.2197,58.4489,57.8398,57.9774,427900.0],["2005-05-26",57.9839,58.5537,57.8922,58.0887,324700.0],["2005-05-27",58.0887,58.2721,58.0101,58.2655,212200.0],["2005-05-31",58.2852,58.7371,58.2066,58.6061,204300.0],["2005-06-01",58.6061,59.3854,58.5471,59.2609,228700.0],["2005-06-02",59.13,59.5884,58.8418,59.4705,337200.0],["2005-06-03",59.464,59.6277,59.2741,59.4771,239700.0],["2005-06-06",59.3461,59.8897,59.2937,59.8831,170700.0],["2005-06-07",59.8831,60.7214,59.8831,60.466,435700.0],["2005-06-08",59.8111,59.8176,58.7174,59.5753,866700.0],["2005-06-09",59.4443,59.4443,58.534,58.9073,411700.0],["2005-06-10",58.9073,58.9073,58.1804,58.2917,283400.0],["2005-06-13",58.2983,58.6585,58.0691,58.6388,160300.0],["2005-06-14",58.4947,58.8549,58.2852,58.8091,167100.0],["2005-06-15",58.9466,58.9466,58.5471,58.8418,92600.0],["2005-06-16",58.8091,59.9879,58.6781,59.9682,174300.0],["2005-06-17",60.2302,60.479,59.9879,60.2171,305000.0],["2005-06-20",60.0861,60.1189,59.7259,60.0534,130100.0],["2005-06-21",60.1516,60.741,59.9093,60.5904,179200.0],["2005-06-22",60.5773,60.6952,59.9879,60.4594,156100.0],["2005-06-23",60.5118,60.5249,59.464,59.5819,101100.0],["2005-06-24",59.5426,59.8045,59.3985,59.7063,122100.0],["2005-06-27",59.6408,59.7783,59.3657,59.6473,115800.0],["2005-06-28",59.5949,60.872,59.5949,60.6035,201200.0],["2005-06-29",60.7672,61.0684,60.5838,60.8654,212500.0],["2005-06-30",61.2322,61.2322,60.8655,60.9048,252000.0],["2005-07-01",61.2322,61.5138,60.9506,61.0815,178100.0],["2005-07-05",61.0815,61.5007,60.9375,61.3959,210300.0],["2005-07-06",61.4024,61.9067,61.0291,61.2256,352800.0],["2005-07-07",61.2322,61.5334,60.6362,61.5334,384800.0],["2005-07-08",61.5334,61.5334,60.7999,61.3631,256500.0],["2005-07-11",61.1994,62.0639,61.1994,61.8936,340700.0],["2005-07-12",61.9591,62.3979,61.946,62.2538,267400.0],["2005-07-13",62.2145,62.4765,62.018,62.3389,319600.0],["2005-07-14",62.6664,62.9676,62.5485,62.7122,334900.0],["2005-07-15",62.6467,62.9087,62.4437,62.7515,257400.0],["2005-07-18",62.6533,63.0724,62.6467,62.817,152700.0],["2005-07-19",62.8759,63.5308,62.7777,63.3344,163400.0],["2005-07-20",63.1707,63.6356,63.1707,63.5571,254900.0],["2005-07-21",63.6225,63.7862,62.9414,62.9676,248700.0],["2005-07-22",62.889,63.1313,62.5812,62.6402,412400.0],["2005-07-25",62.7057,62.8039,61.8871,62.005,428100.0],["2005-07-26",62.5419,64.6376,62.5026,64.5001,1008800.0],["2005-07-27",64.5001,64.5001,63.4588,63.8255,346700.0],["2005-07-28",63.6618,64.0089,63.0921,63.8321,255900.0],["2005-07-29",63.7666,64.3625,63.5832,63.7862,329400.0],["2005-08-01",63.6225,63.6225,63.1837,63.4784,184900.0],["2005-08-02",63.5373,64.0154,63.5046,63.963,145600.0],["2005-08-03",64.094,64.3232,63.8452,64.1006,202900.0],["2005-08-04",63.5242,63.9237,63.4588,63.5308,252900.0],["2005-08-05",63.426,63.426,62.614,62.8039,263200.0],["2005-08-08",62.8039,62.9676,62.2996,62.3586,188300.0],["2005-08-09",62.3782,62.3782,61.8412,61.9853,279800.0],["2005-08-10",62.149,62.1687,61.6971,61.7561,361400.0],["2005-08-11",61.6251,62.1032,61.5531,61.9918,202400.0],["2005-08-12",61.9526,62.077,61.3763,61.9526,184300.0],["2005-08-15",61.887,62.3717,61.7888,62.1948,167100.0],["2005-08-16",62.0966,62.1556,61.7626,61.9067,128400.0],["2005-08-17",61.9067,62.0639,61.3566,61.9722,139000.0],["2005-08-18",61.9132,62.1883,61.5596,61.9984,124100.0],["2005-08-19",62.0639,62.0639,61.7037,61.8871,162800.0],["2005-08-22",61.8871,62.6402,61.8478,62.6074,184800.0],["2005-08-23",62.5813,62.7057,62.1949,62.2473,100600.0],["2005-08-24",62.2604,62.542,61.9133,62.005,149300.0],["2005-08-25",62.0705,62.2803,61.9591,62.2082,131500.0],["2005-08-26",62.2148,62.2148,61.4477,61.546,94300.0],["2005-08-29",61.3821,61.605,60.5756,61.5788,286500.0],["2005-08-30",61.5001,61.6575,61.1395,61.369,201200.0],["2005-08-31",61.1526,61.2051,59.979,60.7068,512500.0],["2005-09-01",60.392,60.7133,60.0708,60.2871,224000.0],["2005-09-02",60.2675,60.3265,58.943,60.2806,467900.0],["2005-09-06",60.4183,61.5132,60.2413,61.192,347700.0],["2005-09-07",61.1067,62.005,61.1067,61.9918,264100.0],["2005-09-08",61.8279,61.8279,60.2544,60.3199,627500.0],["2005-09-09",60.3199,61.8476,60.0249,61.5919,794800.0],["2005-09-12",61.4345,62.0181,60.9559,61.9591,530100.0],["2005-09-13",59.3299,63.9194,58.589,63.0212,551100.0],["2005-09-14",62.8573,62.8573,61.6116,62.1557,385200.0],["2005-09-15",62.2541,63.3293,61.7755,62.6278,432900.0],["2005-09-16",62.5164,65.8995,62.5164,65.5783,1295900.0],["2005-09-19",65.2373,65.2373,64.2932,64.4177,394300.0],["2005-09-20",64.5817,65.0078,63.7621,63.8867,320900.0],["2005-09-21",63.5982,63.5982,61.6115,62.2147,665300.0],["2005-09-22",61.5984,61.7951,59.2381,61.5525,1398000.0],["2005-09-23",61.6312,63.8932,61.6115,63.467,542900.0],["2005-09-26",64.9095,64.9095,63.231,63.454,526100.0],["2005-09-27",63.8277,63.8277,62.8573,63.2769,501100.0],["2005-09-28",63.3359,63.5326,62.8901,63.0933,431700.0],["2005-09-29",63.1786,63.7424,62.8114,63.7424,260700.0],["2005-09-30",63.9063,64.1882,63.4408,64.1882,277800.0],["2005-10-03",64.5816,64.5816,62.7983,63.0736,481000.0],["2005-10-04",63.0409,63.0606,62.2672,62.5164,595100.0],["2005-10-05",62.5163,62.7327,61.9131,61.9459,357500.0],["2005-10-06",62.1099,62.9622,60.5101,61.6443,993300.0],["2005-10-07",61.1395,61.6378,60.9756,61.5001,2118400.0],["2005-10-10",61.5067,61.5984,60.8969,60.9756,514500.0],["2005-10-11",60.9756,60.9756,59.7954,59.8151,948000.0],["2005-10-12",59.4348,60.1691,59.3364,59.7429,512500.0],["2005-10-13",59.7364,60.4838,59.5921,60.1363,549300.0],["2005-10-14",60.4183,60.6937,60.0642,60.3855,476000.0],["2005-10-17",60.8117,60.8313,59.52,59.9069,436000.0],["2005-10-18",59.7954,59.8675,59.0283,59.0283,408300.0],["2005-10-19",58.9431,59.9593,58.0251,59.9265,683500.0],["2005-10-20",59.6643,59.7823,58.5759,59.0283,363900.0],["2005-10-21",59.9921,61.028,59.5462,60.6805,693400.0],["2005-10-24",60.8444,63.113,60.8051,63.0933,594900.0],["2005-10-25",62.2869,62.4836,59.6643,61.5657,1618900.0],["2005-10-26",60.9756,62.5229,60.4445,62.2869,1056200.0],["2005-10-27",62.2869,63.7621,61.8279,62.9097,1134100.0],["2005-10-28",63.2703,64.1227,63.1064,63.7949,769400.0],["2005-10-31",63.8604,65.2242,63.8604,65.2045,701500.0],["2005-11-01",65.1062,65.1521,64.621,65.1062,470600.0],["2005-11-02",64.9423,66.6666,64.0047,66.1945,1098800.0],["2005-11-03",66.1946,66.1946,64.6538,65.67,738700.0],["2005-11-04",65.67,66.4699,65.2111,66.1487,535200.0],["2005-11-07",66.3126,66.3126,65.2373,65.7356,299000.0],["2005-11-08",65.6045,65.6045,64.6866,64.7784,229700.0],["2005-11-09",64.9226,64.9619,64.2079,64.4177,577200.0],["2005-11-10",64.4177,66.3257,64.2604,65.9782,680600.0],["2005-11-11",66.0831,67.7944,65.7815,67.4403,569400.0],["2005-11-14",67.8665,71.1316,67.8665,70.3776,1477200.0],["2005-11-15",70.1875,70.312,69.6105,69.781,611900.0],["2005-11-16",69.84,69.9908,69.2106,69.7482,419100.0],["2005-11-17",69.9121,70.2858,69.6958,69.8269,593300.0],["2005-11-18",69.958,70.0236,68.8434,69.4007,412200.0],["2005-11-21",69.5646,69.6629,68.8631,69.2827,378200.0],["2005-11-22",69.1974,69.3613,68.5549,68.9548,485300.0],["2005-11-23",68.817,70.7467,68.817,70.2807,473100.0],["2005-11-25",70.4119,70.4906,69.7359,70.0837,164300.0],["2005-11-28",70.215,70.3004,69.3421,69.8606,356300.0],["2005-11-29",69.8606,70.064,68.3248,69.4865,568600.0],["2005-11-30",69.2436,69.6374,68.6792,68.9942,630500.0],["2005-12-01",69.3224,69.5062,68.6201,68.863,662700.0],["2005-12-02",67.931,67.9769,67.1696,67.8653,1419500.0],["2005-12-05",67.826,67.826,65.9751,67.209,1033000.0],["2005-12-06",67.4715,68.0622,66.592,66.5986,579700.0],["2005-12-07",66.5264,67.0974,65.962,66.0604,622700.0],["2005-12-08",66.1589,66.953,65.7585,65.916,406000.0],["2005-12-09",65.9816,67.3337,65.9291,67.0908,440900.0],["2005-12-12",67.2156,67.7603,67.0187,67.3009,370200.0],["2005-12-13",67.2221,67.7406,66.8086,66.9858,348900.0],["2005-12-14",66.9793,67.4387,66.743,66.9136,270000.0],["2005-12-15",66.9793,67.1105,66.126,66.4214,300000.0],["2005-12-16",66.5002,66.5395,65.2991,65.2991,571200.0],["2005-12-19",65.3122,65.6863,63.4547,63.6976,722000.0],["2005-12-20",63.8814,65.2137,63.8814,65.1153,676600.0],["2005-12-21",65.2662,65.9882,65.194,65.5353,460400.0],["2005-12-22",65.4041,66.3229,65.4041,66.2639,320200.0],["2005-12-23",66.3689,66.8152,66.0013,66.2179,228600.0],["2005-12-27",66.1785,67.419,65.7585,65.8569,329900.0],["2005-12-28",66.1588,67.2549,66.1588,66.5789,360800.0],["2005-12-29",66.5789,67.1893,66.4739,66.6183,157600.0],["2005-12-30",66.4608,66.4673,65.4238,65.8635,319600.0],["2006-01-03",66.0276,66.2704,64.3539,66.1654,727900.0],["2006-01-04",66.2245,67.3797,66.0145,66.323,467400.0],["2006-01-05",66.487,66.5986,65.7716,66.0538,272400.0],["2006-01-06",66.2179,67.1696,66.1589,67.1368,288000.0],["2006-01-09",67.0777,67.2024,66.6905,66.9727,376500.0],["2006-01-10",66.8086,67.4125,66.6117,67.104,361500.0],["2006-01-11",67.2287,67.7734,66.9464,67.6225,293800.0],["2006-01-12",67.629,67.6553,66.7167,66.7233,194500.0],["2006-01-13",64.7149,66.067,64.6755,65.2728,589400.0],["2006-01-17",65.2531,65.4566,64.8134,65.1481,344800.0],["2006-01-18",65.0168,65.0168,64.0914,64.5968,389900.0],["2006-01-19",64.2555,64.4918,63.7698,63.9536,423200.0],["2006-01-20",63.9273,64.1505,62.549,62.6278,493100.0],["2006-01-23",62.7327,63.1987,62.2733,62.3718,328400.0],["2006-01-24",62.4768,63.0347,62.3324,62.8772,511200.0],["2006-01-25",63.5335,64.308,62.8969,62.9231,728200.0],["2006-01-26",62.9165,64.1767,62.9165,63.8288,625100.0],["2006-01-27",64.4852,65.1415,64.1439,64.8068,727000.0],["2006-01-30",65.6338,65.9291,65.1809,65.6469,800100.0],["2006-01-31",64.3211,64.3277,62.8969,63.4351,1562400.0],["2006-02-01",64.0914,64.7215,63.9929,64.5836,753300.0],["2006-02-02",64.3211,64.6821,63.8748,64.4918,564300.0],["2006-02-03",64.4918,64.5311,63.9667,64.0848,431700.0],["2006-02-06",64.1899,64.3736,63.7107,63.9601,201700.0],["2006-02-07",64.2227,64.5902,63.8485,64.0586,693500.0],["2006-02-08",64.052,64.1505,63.7632,64.0126,570300.0],["2006-02-09",63.7304,64.5114,63.6976,63.9667,447800.0],["2006-02-10",63.8617,64.2358,63.7698,63.9404,235500.0],["2006-02-13",63.9601,64.0717,63.3366,63.8814,167300.0],["2006-02-14",64.0783,65.601,64.0389,65.3056,490700.0],["2006-02-15",65.7322,66.382,65.1153,65.8241,441800.0],["2006-02-16",65.8898,66.0342,65.4041,65.9882,207700.0],["2006-02-17",66.0604,66.126,65.1743,65.2203,221400.0],["2006-02-21",64.8265,65.2991,64.3474,65.0956,369600.0],["2006-02-22",65.0956,66.1654,65.0759,66.126,246200.0],["2006-02-23",65.962,65.962,65.0694,65.2663,221600.0],["2006-02-24",64.9249,65.9226,64.6821,65.7519,351500.0],["2006-02-27",65.7519,66.021,65.3056,65.6338,220100.0],["2006-02-28",65.4697,65.6403,64.6558,65.0037,285800.0],["2006-03-01",65.1415,65.2465,64.3933,64.5049,551400.0],["2006-03-02",64.5049,65.3986,64.1369,65.3657,450900.0],["2006-03-03",65.2014,65.3,64.0843,64.2157,566700.0],["2006-03-06",64.2683,64.3275,63.46,63.6112,498700.0],["2006-03-07",63.644,64.1697,63.3943,63.6572,315600.0],["2006-03-08",63.4929,64.0646,62.9935,63.4469,312600.0],["2006-03-09",63.6046,64.5246,63.3746,63.5192,268900.0],["2006-03-10",63.4272,63.8675,62.4349,63.3812,246700.0],["2006-03-13",63.4469,63.8675,63.2235,63.322,199700.0],["2006-03-14",63.414,63.6112,63.0855,63.4863,294000.0],["2006-03-15",63.644,63.644,62.5795,63.2695,468600.0],["2006-03-16",63.4469,63.5455,62.9475,63.3023,295300.0],["2006-03-17",63.1512,63.2826,62.8554,63.1117,565000.0],["2006-03-20",62.494,63.2103,62.494,63.0,226000.0],["2006-03-21",62.954,63.2957,62.3626,62.5663,382100.0],["2006-03-22",62.6452,62.954,62.0866,62.4283,401200.0],["2006-03-23",62.264,62.264,60.5883,61.0089,696300.0],["2006-03-24",61.0089,61.0089,60.47,60.5949,448700.0],["2006-03-27",60.6015,60.9629,59.5435,60.1349,1030500.0],["2006-03-28",60.0298,60.8249,59.9641,60.1612,541400.0],["2006-03-29",59.5566,61.1469,59.5566,60.8775,484700.0],["2006-03-30",60.7855,60.9498,60.5161,60.7461,285100.0],["2006-03-31",60.5555,61.4886,60.5555,61.3572,456600.0],["2006-04-03",61.5215,62.1917,60.9957,61.6397,467400.0],["2006-04-04",61.7054,62.0011,61.1929,61.62,347900.0],["2006-04-05",61.5871,62.2443,61.5674,61.8106,226200.0],["2006-04-06",61.8106,61.9683,61.3112,61.574,182600.0],["2006-04-07",61.7383,61.8566,60.8249,61.2061,262200.0],["2006-04-10",61.206,61.5017,60.838,60.9563,258900.0],["2006-04-11",61.0877,61.2783,60.0232,60.2795,302500.0],["2006-04-12",60.194,60.8972,59.6749,59.9443,344900.0],["2006-04-13",59.7997,60.056,59.2806,59.9312,359600.0],["2006-04-17",59.9312,60.3452,59.5566,59.8129,107900.0],["2006-04-18",59.9772,61.2849,59.9772,60.2992,1006700.0],["2006-04-19",60.2335,61.298,60.2335,61.2849,749000.0],["2006-04-20",61.2455,61.3243,60.8578,61.2915,390200.0],["2006-04-21",61.4492,61.6529,60.4897,61.0417,312800.0],["2006-04-24",61.4426,61.7646,60.8774,61.6989,641400.0],["2006-04-25",58.4855,59.9969,57.1712,59.1426,2125300.0],["2006-04-26",59.1492,59.4712,58.9455,59.1558,1211600.0],["2006-04-27",58.8141,59.0901,58.2949,58.5381,502000.0],["2006-04-28",60.1284,60.3255,59.2609,59.7998,718100.0],["2006-05-01",59.8655,60.1481,59.0769,59.3398,612400.0],["2006-05-02",59.4843,59.6486,59.1032,59.6355,428800.0],["2006-05-03",59.6355,60.2269,58.4132,58.6498,656700.0],["2006-05-04",58.9455,59.7669,58.7812,59.6618,409500.0],["2006-05-05",59.826,60.5489,59.458,60.4635,505300.0],["2006-05-08",60.2598,61.2061,60.2598,60.9038,452500.0],["2006-05-09",60.7855,61.1337,60.7855,60.9826,419400.0],["2006-05-10",60.8183,61.7055,60.8183,61.3112,519100.0],["2006-05-11",61.3177,61.6398,60.4569,60.5555,308700.0],["2006-05-12",60.5095,60.9169,60.2598,60.3583,359500.0],["2006-05-15",59.8983,60.7198,59.7998,60.5555,274400.0],["2006-05-16",60.5226,60.6606,60.194,60.4306,691800.0],["2006-05-17",60.4372,60.6803,59.6355,60.0692,390700.0],["2006-05-18",60.2006,60.2795,59.688,59.8655,353700.0],["2006-05-19",60.102,60.1546,59.458,59.826,355500.0],["2006-05-22",59.6618,60.1284,59.6158,59.7998,591600.0],["2006-05-23",59.9641,60.4635,59.6749,59.6749,301600.0],["2006-05-24",59.6815,59.6815,58.0825,58.701,658200.0],["2006-05-25",59.0432,59.3196,58.4707,58.7405,239600.0],["2006-05-26",58.8063,59.0103,58.5036,58.78,178600.0],["2006-05-30",58.4905,58.7932,57.7535,57.8719,225800.0],["2006-05-31",58.1023,58.7932,57.8522,58.7932,227100.0],["2006-06-01",58.7997,59.8657,58.5826,59.767,333100.0],["2006-06-02",59.8723,60.2342,59.5828,59.642,187600.0],["2006-06-05",59.4775,59.5828,58.2733,58.3523,167000.0],["2006-06-06",58.5826,59.0169,57.8654,58.8984,219600.0],["2006-06-07",59.0629,59.1222,58.6484,58.9379,324100.0],["2006-06-08",58.8721,59.721,58.734,59.6157,332900.0],["2006-06-09",59.6091,59.846,59.0366,59.0958,480800.0],["2006-06-12",59.2209,59.2209,58.4313,58.4708,373300.0],["2006-06-13",58.4708,58.6287,57.7404,57.7469,285800.0],["2006-06-14",57.8456,57.8456,56.7073,56.806,614700.0],["2006-06-15",56.9705,57.5627,56.6875,57.4771,708200.0],["2006-06-16",57.2468,57.6417,57.1416,57.5298,295900.0],["2006-06-19",57.7272,57.7272,57.0692,57.2534,308400.0],["2006-06-20",57.1942,57.3521,56.9508,57.0955,250600.0],["2006-06-21",57.4442,57.8193,57.1481,57.6153,202000.0],["2006-06-22",57.3126,57.668,56.602,56.8191,233500.0],["2006-06-23",56.6875,56.8784,56.3454,56.5033,232800.0],["2006-06-26",56.4572,57.3916,56.4572,57.3916,302700.0],["2006-06-27",57.3916,57.793,56.8652,57.0823,206500.0],["2006-06-28",57.1481,57.1481,56.5165,56.6941,333200.0],["2006-06-29",57.0231,57.3653,56.727,57.3126,219400.0],["2006-06-30",57.4442,57.4442,56.6612,56.9639,367600.0],["2006-07-03",58.2141,58.2141,57.4772,57.7404,205800.0],["2006-07-05",57.7403,57.7403,56.9178,57.1613,408600.0],["2006-07-06",57.2732,58.6155,57.2732,58.1286,394200.0],["2006-07-07",57.8654,58.3654,57.8061,58.1615,239400.0],["2006-07-10",60.5172,60.5172,58.4247,59.1748,398800.0],["2006-07-11",59.0629,59.2274,58.7405,59.1551,252200.0],["2006-07-12",59.0366,59.6025,59.0366,59.3722,281600.0],["2006-07-13",59.3722,59.3722,58.7339,58.8984,198400.0],["2006-07-14",58.7339,58.984,58.3457,58.6681,229900.0],["2006-07-17",58.7998,58.8458,58.0036,58.0036,225200.0],["2006-07-18",58.3655,58.3655,57.0495,57.3982,400500.0],["2006-07-19",57.3916,58.2865,57.0494,57.9378,289300.0],["2006-07-20",58.1681,59.2867,58.1681,58.7998,544700.0],["2006-07-21",58.5366,59.3196,58.0496,58.7274,468200.0],["2006-07-24",59.1353,60.3066,58.9972,59.9644,447400.0],["2006-07-25",59.8789,61.3594,58.9643,61.1357,1512400.0],["2006-07-26",61.5831,62.8596,61.4581,62.603,1163000.0],["2006-07-27",62.8662,62.8662,61.2146,61.7739,695000.0],["2006-07-28",62.103,62.9847,62.0832,62.6754,276800.0],["2006-07-31",62.5109,62.7939,62.1359,62.2543,418200.0],["2006-08-01",62.2148,62.2214,61.1291,61.287,570200.0],["2006-08-02",61.287,61.287,60.2803,60.5501,552000.0],["2006-08-03",60.6356,60.7409,60.1882,60.4909,327600.0],["2006-08-04",60.9317,61.4384,60.6554,60.9054,311000.0],["2006-08-07",60.7409,60.9778,60.2737,60.4382,233800.0],["2006-08-08",60.7343,60.8198,60.1355,60.4316,276800.0],["2006-08-09",60.5369,60.629,60.2868,60.3724,339200.0],["2006-08-10",60.2737,60.4053,60.0105,60.3,375700.0],["2006-08-11",60.1355,60.5171,60.1092,60.3724,253900.0],["2006-08-14",60.8001,61.7279,60.7014,61.2673,357600.0],["2006-08-15",61.7213,61.8529,61.3989,61.6094,395100.0],["2006-08-16",61.7739,62.228,61.7015,62.0437,407500.0],["2006-08-17",62.0437,63.0637,61.8727,63.011,505800.0],["2006-08-18",62.9057,62.9715,62.353,62.5175,546200.0],["2006-08-21",62.5109,62.5899,62.0832,62.4122,193200.0],["2006-08-22",62.4122,62.4451,61.7016,61.7016,223200.0],["2006-08-23",61.9187,61.9845,60.8791,61.1159,483100.0],["2006-08-24",61.2082,61.4058,60.3912,60.4505,443200.0],["2006-08-25",60.187,60.3517,58.7836,59.3436,1320300.0],["2006-08-28",59.3436,60.4307,59.3238,60.2001,245900.0],["2006-08-29",60.4176,61.1159,60.0618,60.9117,401000.0],["2006-08-30",61.0764,61.6233,60.8524,61.083,359400.0],["2006-08-31",61.4124,62.0647,61.1028,61.9197,474100.0],["2006-09-01",62.5918,62.6181,62.1372,62.2821,260600.0],["2006-09-05",62.4468,62.8355,61.7352,61.9329,242300.0],["2006-09-06",61.34,61.5706,61.1621,61.3466,214700.0],["2006-09-07",61.3465,61.8209,61.0369,61.4783,214900.0],["2006-09-08",61.5705,62.6049,61.3465,62.4402,184100.0],["2006-09-11",62.3743,64.542,62.3743,63.9293,809600.0],["2006-09-12",64.4959,65.0691,64.2851,65.0428,679600.0],["2006-09-13",65.0955,65.6885,64.8319,65.6423,558000.0],["2006-09-14",65.4776,65.6159,64.5684,65.1482,293400.0],["2006-09-15",65.8005,65.8005,64.8781,65.0955,370600.0],["2006-09-18",65.0955,65.0955,64.2851,64.766,285600.0],["2006-09-19",64.6343,64.7067,63.6789,64.0874,240800.0],["2006-09-20",64.5486,64.7528,64.0808,64.6343,383600.0],["2006-09-21",64.766,64.878,64.1928,64.1928,182400.0],["2006-09-22",64.1994,64.2455,63.4022,63.8898,184300.0],["2006-09-25",64.1401,64.9571,63.9754,64.4234,530600.0],["2006-09-26",64.4827,65.1877,64.173,65.1877,334900.0],["2006-09-27",65.0296,65.3919,64.4366,64.5288,287800.0],["2006-09-28",64.5354,65.0362,64.2982,64.9834,321100.0],["2006-09-29",65.2272,65.2404,64.2455,64.2587,228800.0],["2006-10-02",64.2653,64.318,63.6855,63.8568,310400.0],["2006-10-03",63.8568,65.9783,63.8568,65.7346,586000.0],["2006-10-04",65.5699,65.7214,64.944,65.6423,401200.0],["2006-10-05",65.4908,66.4989,65.359,65.3986,327300.0],["2006-10-06",65.359,65.5237,64.7265,65.1416,286500.0],["2006-10-09",65.3063,65.6291,65.0559,65.5501,89800.0],["2006-10-10",65.4249,65.9783,65.0955,65.4315,280300.0],["2006-10-11",64.766,65.1152,63.9425,65.0625,469000.0],["2006-10-12",65.0493,65.5171,64.6935,65.1284,218200.0],["2006-10-13",65.2931,66.4197,64.9439,66.1891,416600.0],["2006-10-16",66.3078,66.3737,65.9256,66.1167,268700.0],["2006-10-17",65.616,66.2551,65.616,66.1036,270100.0],["2006-10-18",66.545,66.8414,66.1892,66.3275,247100.0],["2006-10-19",66.4593,66.4923,65.504,65.6094,266300.0],["2006-10-20",65.6028,66.0376,65.0691,65.9058,592200.0],["2006-10-23",65.84,66.2419,65.4776,66.2221,628000.0],["2006-10-24",66.2946,67.0127,65.8795,66.6767,674000.0],["2006-10-25",66.9271,66.9403,65.7544,66.1036,509600.0],["2006-10-26",66.1562,66.9007,65.8861,66.8217,588600.0],["2006-10-27",66.5581,66.769,65.2668,65.4315,412800.0],["2006-10-30",65.2668,65.616,65.1548,65.4908,438000.0],["2006-10-31",65.7873,65.7873,65.2141,65.3458,445200.0],["2006-11-01",65.4908,65.6621,64.799,64.9373,323600.0],["2006-11-02",64.8912,65.4842,64.5157,65.3722,419700.0],["2006-11-03",65.4776,65.7543,65.0955,65.4249,323300.0],["2006-11-06",65.6555,66.2155,65.5764,66.1496,501900.0],["2006-11-07",66.3078,66.5977,66.1299,66.5318,223100.0],["2006-11-08",66.1562,66.6042,66.0508,66.4988,285900.0],["2006-11-09",66.8283,66.9469,66.3934,66.545,471800.0],["2006-11-10",66.7558,66.8744,66.4988,66.8414,462100.0],["2006-11-13",67.2038,67.7573,67.0062,67.2434,426800.0],["2006-11-14",67.2829,67.4542,66.4395,67.441,376300.0],["2006-11-15",67.2433,67.4937,66.6438,66.8151,249700.0],["2006-11-16",67.2829,67.8166,66.9007,67.5398,389800.0],["2006-11-17",67.5398,67.6782,66.7294,66.9073,321300.0],["2006-11-20",67.1709,67.2829,66.4395,66.6174,401000.0],["2006-11-21",66.4725,66.7031,65.8268,66.0244,514500.0],["2006-11-22",66.1103,66.4603,65.7669,66.1103,284000.0],["2006-11-24",65.8726,66.1962,65.8395,66.1499,84000.0],["2006-11-27",65.9848,66.0905,64.7102,64.7762,421100.0],["2006-11-28",64.7366,65.0734,64.5781,64.6639,339600.0],["2006-11-29",64.981,65.4829,64.7564,65.3904,619000.0],["2006-11-30",65.3046,65.5621,64.7432,64.9941,402500.0],["2006-12-01",65.0536,65.1262,64.5318,65.0206,410800.0],["2006-12-04",65.0206,65.7669,64.981,65.5688,274100.0],["2006-12-05",65.8065,66.1037,65.5357,65.8857,549600.0],["2006-12-06",65.6084,65.9584,65.3904,65.6612,267800.0],["2006-12-07",65.7933,66.0113,65.4895,65.615,308500.0],["2006-12-08",65.6942,66.0376,65.615,65.7867,145200.0],["2006-12-11",65.7867,65.9584,65.6744,65.9518,228200.0],["2006-12-12",65.7933,66.4472,65.7933,66.0113,332500.0],["2006-12-13",66.0443,66.1302,64.9612,65.1923,465300.0],["2006-12-14",65.2848,65.5093,65.0734,65.2914,350000.0],["2006-12-15",65.1593,65.648,64.5781,64.6838,826400.0],["2006-12-18",64.5847,65.0338,64.479,64.6904,269600.0],["2006-12-19",64.7498,65.4036,64.6177,65.331,424900.0],["2006-12-20",65.331,65.9518,65.331,65.3904,399900.0],["2006-12-21",65.397,65.9782,65.2715,65.4763,336400.0],["2006-12-22",65.6414,65.6678,65.2583,65.4961,185600.0],["2006-12-26",65.331,65.3706,64.9083,65.1791,133700.0],["2006-12-27",65.1791,65.5424,65.0602,65.3244,178700.0],["2006-12-28",65.3244,65.4367,65.1527,65.2914,354500.0],["2006-12-29",65.2914,65.2914,64.7168,64.7961,120400.0],["2007-01-03",64.8026,65.7669,64.8026,65.5489,514500.0],["2007-01-04",65.5886,65.5952,64.8885,65.331,342500.0],["2007-01-05",65.014,65.1262,64.3469,64.4724,247300.0],["2007-01-08",64.4725,64.6508,63.812,64.2347,744300.0],["2007-01-09",64.2347,64.3932,63.9111,64.1092,297700.0],["2007-01-10",64.1158,64.3865,63.5874,64.228,463100.0],["2007-01-11",64.5252,65.3508,64.4592,65.0602,516600.0],["2007-01-12",65.0668,65.5687,64.8555,65.5159,872600.0],["2007-01-16",65.681,65.8197,65.0866,65.1526,329900.0],["2007-01-17",64.796,65.2121,64.6705,64.8158,168900.0],["2007-01-18",64.9809,64.9809,64.2875,64.4328,391100.0],["2007-01-19",64.4922,65.0536,63.2506,63.5082,664200.0],["2007-01-22",63.5016,63.5082,62.1411,63.0723,655500.0],["2007-01-23",63.0656,64.3931,63.0656,63.8846,381700.0],["2007-01-24",64.0497,64.2611,63.6997,63.8978,187500.0],["2007-01-25",63.9639,64.1356,63.4421,63.6006,345900.0],["2007-01-26",63.7327,64.0167,63.1119,63.4355,514900.0],["2007-01-29",63.4025,64.2281,63.2638,63.3497,337600.0],["2007-01-30",61.7514,62.643,61.2891,62.4052,1498000.0],["2007-01-31",63.2374,63.4751,60.906,61.8174,939200.0],["2007-02-01",61.8306,62.2203,61.54,61.9495,951800.0],["2007-02-02",62.1146,62.2335,61.8703,62.0288,563600.0],["2007-02-05",61.8967,62.4251,61.5467,62.4119,464500.0],["2007-02-06",62.7421,63.1119,62.5175,62.8411,497600.0],["2007-02-07",63.0855,63.0855,62.4647,62.9732,262000.0],["2007-02-08",62.8741,63.0657,62.3986,62.7619,423300.0],["2007-02-09",62.894,63.1912,62.6694,62.8081,337500.0],["2007-02-12",62.8742,63.0525,62.7289,63.0525,367300.0],["2007-02-13",63.0591,63.3827,62.6562,63.343,376300.0],["2007-02-14",63.3497,64.063,63.3431,63.9045,399800.0],["2007-02-15",63.845,64.8092,63.845,64.6243,698800.0],["2007-02-16",64.6243,65.1065,64.6243,64.8819,344500.0],["2007-02-20",64.5781,65.43,64.5781,65.1857,388800.0],["2007-02-21",65.1395,65.7008,65.0866,65.6612,451200.0],["2007-02-22",66.0443,66.1962,65.2583,65.9716,627600.0],["2007-02-23",65.8396,65.8528,65.1791,65.3244,236900.0],["2007-02-26",65.7801,65.9122,64.8225,64.9413,284300.0],["2007-02-27",64.1818,64.4526,63.4091,63.9441,439300.0],["2007-02-28",64.0431,64.3998,63.6402,64.1752,367000.0],["2007-03-01",63.8035,64.6796,63.3389,64.3611,552500.0],["2007-03-02",64.0956,64.215,63.7637,63.8434,346700.0],["2007-03-05",63.2925,63.777,62.8876,62.8876,502100.0],["2007-03-06",63.0601,63.2725,62.7216,62.861,459400.0],["2007-03-07",62.7017,63.1929,62.6155,63.0071,354800.0],["2007-03-08",63.3389,63.5646,62.954,63.0535,354800.0],["2007-03-09",63.2859,63.3589,62.4097,62.7217,484700.0],["2007-03-12",62.788,62.8013,62.1442,62.5756,197600.0],["2007-03-13",62.0579,62.2305,61.6332,61.7062,473700.0],["2007-03-14",61.527,61.7858,60.6907,61.4141,523400.0],["2007-03-15",61.4075,62.4097,61.4009,62.0912,278200.0],["2007-03-16",62.0513,62.2504,61.9252,61.9849,322500.0],["2007-03-19",62.3234,62.3832,62.038,62.1774,225300.0],["2007-03-20",62.1774,62.9341,62.1575,62.8412,251100.0],["2007-03-21",62.8478,63.4053,62.6818,63.2593,193900.0],["2007-03-22",63.2858,63.6442,63.1862,63.5048,157800.0],["2007-03-23",63.5845,63.7504,63.4982,63.4982,115400.0],["2007-03-26",63.4517,63.903,63.392,63.8765,261500.0],["2007-03-27",63.8367,64.2814,63.4517,64.1818,354500.0],["2007-03-28",64.0956,64.1686,63.4053,63.4916,316300.0],["2007-03-29",64.1221,64.3013,62.7947,63.2195,543500.0],["2007-03-30",63.2195,63.9164,63.1332,63.8301,377900.0],["2007-04-02",63.996,63.996,62.9341,63.3854,305800.0],["2007-04-03",63.5248,64.0425,63.4186,63.5248,451100.0],["2007-04-04",63.5248,63.5381,62.6155,62.715,384400.0],["2007-04-05",62.7217,63.0801,62.642,62.715,152500.0],["2007-04-09",62.8278,62.9606,62.569,62.7416,242500.0],["2007-04-10",62.7682,63.173,62.7682,62.9872,184200.0],["2007-04-11",62.9872,63.0867,62.7615,62.9872,147300.0],["2007-04-12",62.8876,63.6841,62.8876,63.5314,267300.0],["2007-04-13",63.5314,64.0027,63.4119,63.8102,214600.0],["2007-04-16",63.9761,64.6929,63.85,64.6863,287100.0],["2007-04-17",64.6996,64.8124,64.308,64.3876,196800.0],["2007-04-18",64.2615,64.9385,64.1619,64.4009,326800.0],["2007-04-19",64.0756,64.381,64.0756,64.3212,159400.0],["2007-04-20",64.6266,64.9451,64.2283,64.4407,464900.0],["2007-04-23",64.1619,64.9982,64.0889,64.2017,219000.0],["2007-04-24",66.704,69.0934,65.7151,68.5624,1024300.0],["2007-04-25",68.1974,69.5713,68.1974,68.3367,513800.0],["2007-04-26",68.2239,68.6951,67.6597,67.6929,441700.0],["2007-04-27",67.5867,68.0049,67.2416,67.3013,427200.0],["2007-04-30",67.5668,67.5668,66.704,66.7969,368300.0],["2007-05-01",66.7107,67.2018,66.6376,66.9031,384600.0],["2007-05-02",67.069,67.3544,66.6774,67.1288,218300.0],["2007-05-03",67.3279,67.5336,66.704,67.0956,187600.0],["2007-05-04",67.0956,67.4606,66.7239,67.3943,234500.0],["2007-05-07",67.5536,67.8655,67.3876,67.746,113700.0],["2007-05-08",67.4805,67.9252,67.4208,67.7991,115400.0],["2007-05-09",67.839,68.8279,67.2881,68.4031,754800.0],["2007-05-10",68.6951,68.9142,67.892,68.3235,345700.0],["2007-05-11",68.6354,68.9009,68.3766,68.7615,267100.0],["2007-05-14",68.9142,69.6376,68.7615,69.027,461800.0],["2007-05-15",69.4518,70.4607,69.0337,69.6974,885500.0],["2007-05-16",70.0624,70.2151,69.6708,70.2151,310100.0],["2007-05-17",69.9098,70.4009,69.8301,70.3213,259600.0],["2007-05-18",70.6531,71.35,70.2482,70.9252,459700.0],["2007-05-21",70.9253,71.0978,70.4341,70.6133,280000.0],["2007-05-22",71.058,71.058,70.3611,70.6067,235100.0],["2007-05-23",71.0182,71.0182,70.2549,70.3478,143500.0],["2007-05-24",70.4142,70.6266,69.8633,70.2416,634900.0],["2007-05-25",70.4739,70.8722,69.9562,70.5071,496400.0],["2007-05-29",70.5071,70.839,70.235,70.4606,498800.0],["2007-05-30",70.0226,70.9518,69.5779,70.9518,702000.0],["2007-05-31",71.0381,71.2704,70.6399,71.1708,420100.0],["2007-06-01",71.8042,71.8109,71.0108,71.5375,359900.0],["2007-06-04",71.5175,71.7842,71.0442,71.2242,502800.0],["2007-06-05",71.2242,71.4509,70.9442,71.0042,431100.0],["2007-06-06",70.4575,71.0308,70.3508,70.7375,434000.0],["2007-06-07",70.6375,70.6375,69.3241,69.4707,611400.0],["2007-06-08",69.3374,69.4707,68.5707,69.3041,544200.0],["2007-06-11",69.0041,70.2242,69.0041,70.0175,203400.0],["2007-06-12",69.8841,70.1774,68.9974,69.1441,387000.0],["2007-06-13",69.6374,69.7908,68.984,69.3374,605600.0],["2007-06-14",69.5707,69.7374,69.5241,69.6574,416800.0],["2007-06-15",70.0708,70.0708,68.8374,69.1307,624600.0],["2007-06-18",69.4174,70.1174,69.204,69.5507,440200.0],["2007-06-19",69.504,71.0708,69.364,70.4974,845800.0],["2007-06-20",70.7175,70.8708,70.2975,70.4108,589100.0],["2007-06-21",70.3441,70.6642,70.1041,70.3375,595000.0],["2007-06-22",70.2975,70.9575,69.8374,70.6641,3391200.0],["2007-06-25",70.8841,71.5842,70.7308,71.0108,612200.0],["2007-06-26",71.2775,71.3509,70.7042,70.8375,632500.0],["2007-06-27",70.5108,71.3842,70.2041,71.3175,592100.0],["2007-06-28",71.4575,72.4376,71.0575,72.0309,684300.0],["2007-06-29",72.4042,72.6709,72.0842,72.4309,684100.0],["2007-07-02",72.8243,73.291,72.5242,72.9376,578300.0],["2007-07-03",73.3376,73.4376,72.7443,72.9376,293400.0],["2007-07-05",73.2243,73.2643,72.6909,72.8976,424700.0],["2007-07-06",73.131,73.211,72.4643,73.1843,236800.0],["2007-07-09",73.1709,74.0777,73.1109,73.6443,487200.0],["2007-07-10",73.5843,74.4777,72.9509,73.891,1059500.0],["2007-07-11",73.8777,74.111,73.471,73.8177,650200.0],["2007-07-12",74.071,74.631,73.6176,74.4044,812400.0],["2007-07-13",74.4777,75.8778,74.2977,74.971,1354900.0],["2007-07-16",75.1711,75.9711,74.9911,75.7111,626900.0],["2007-07-17",75.3377,75.3377,74.4644,74.671,868100.0],["2007-07-18",73.0043,73.651,72.6509,72.9976,901600.0],["2007-07-19",73.831,73.831,73.0043,73.2643,449600.0],["2007-07-20",73.1443,73.4443,72.2442,72.6776,629400.0],["2007-07-23",72.7509,73.5243,72.3976,72.7243,518300.0],["2007-07-24",72.0576,72.4576,69.1907,69.5041,1045400.0],["2007-07-25",70.1175,70.1441,69.2907,69.7774,783300.0],["2007-07-26",68.7841,69.3241,67.5106,68.4974,758700.0],["2007-07-27",68.5907,68.604,66.5106,66.5106,511700.0],["2007-07-30",66.4639,66.9639,65.6505,66.5106,464500.0],["2007-07-31",67.0573,67.884,65.4372,65.5039,718900.0],["2007-08-01",65.6572,66.7372,64.5305,65.8039,800300.0],["2007-08-02",65.9705,66.4706,65.6572,65.7905,589300.0],["2007-08-03",66.9306,66.9306,63.8371,63.9437,739800.0],["2007-08-06",64.1704,66.2105,62.9037,66.1505,655200.0],["2007-08-07",65.8039,67.2173,65.5172,66.4572,510500.0],["2007-08-08",66.9573,67.4973,66.0505,66.8972,608700.0],["2007-08-09",66.0039,66.0039,63.8704,65.1372,858200.0],["2007-08-10",64.4704,65.5171,63.577,64.0571,621300.0],["2007-08-13",64.0104,65.2238,62.9903,63.8771,519200.0],["2007-08-14",63.9704,65.6705,62.9904,63.017,307000.0],["2007-08-15",62.617,64.0571,62.417,62.677,385900.0],["2007-08-16",62.6037,65.0972,62.5437,64.0038,529600.0],["2007-08-17",64.0037,66.6706,63.9437,65.3238,452300.0],["2007-08-20",65.5372,66.4772,65.1371,66.0039,237200.0],["2007-08-21",65.7372,66.6239,65.2772,66.1239,265400.0],["2007-08-22",66.6372,68.3973,66.1972,68.304,574900.0],["2007-08-23",68.6507,69.7174,67.8973,68.9841,701400.0],["2007-08-24",68.984,69.3774,68.444,69.3774,255800.0],["2007-08-27",69.4107,69.4107,67.824,67.8773,337600.0],["2007-08-28",67.5573,67.944,66.0305,66.2572,341800.0],["2007-08-29",66.6306,67.704,66.1639,67.644,190500.0],["2007-08-30",66.8373,67.704,66.3906,66.9306,275400.0],["2007-08-31",67.6039,68.1573,66.5105,67.924,246800.0],["2007-09-04",68.6407,70.0541,68.3125,69.6656,451600.0],["2007-09-05",69.0561,70.0542,68.902,69.659,368800.0],["2007-09-06",69.8666,70.1345,68.3393,68.7144,327800.0],["2007-09-07",67.7364,68.6072,67.7096,68.0178,415700.0],["2007-09-10",68.4532,68.7546,67.234,67.8972,269500.0],["2007-09-11",68.2321,68.8015,67.6359,68.5336,218900.0],["2007-09-12",68.6073,70.1546,68.1317,69.1967,386000.0],["2007-09-13",69.7594,70.6503,68.6943,70.2819,484900.0],["2007-09-14",69.7728,71.347,69.391,70.7642,437400.0],["2007-09-17",70.4293,70.7843,69.8465,69.9135,163600.0],["2007-09-18",70.4091,72.2178,70.0206,71.5278,391600.0],["2007-09-19",72.1173,73.0283,71.5948,71.7489,346400.0],["2007-09-20",71.9297,72.325,70.8245,71.0321,238000.0],["2007-09-21",71.6216,72.0771,70.456,71.0991,431200.0],["2007-09-24",71.0054,71.0054,69.947,70.1412,355300.0],["2007-09-25",69.7058,71.0924,69.7058,70.9987,396700.0],["2007-09-26",71.4475,72.4724,70.7307,72.0771,324700.0],["2007-09-27",72.4656,73.3298,72.0838,73.2896,437500.0],["2007-09-28",73.3834,74.1939,73.3566,73.8456,299200.0],["2007-10-01",73.8456,75.1451,73.7853,74.4149,446800.0],["2007-10-02",73.1489,74.2877,73.0618,74.0465,706300.0],["2007-10-03",73.7852,74.3747,73.3498,73.812,319900.0],["2007-10-04",74.214,74.4216,73.6044,73.6513,342600.0],["2007-10-05",74.3145,74.9642,74.1537,74.5958,361900.0],["2007-10-08",74.3547,74.8102,73.7853,74.7767,229600.0],["2007-10-09",75.1719,75.7747,74.8637,75.7747,426100.0],["2007-10-10",77.0341,77.6102,76.0226,76.4178,704400.0],["2007-10-11",76.9135,77.2283,74.79,75.0781,445500.0],["2007-10-12",75.2991,76.3173,75.1518,75.3594,237900.0],["2007-10-15",75.1853,75.9021,73.9662,74.5355,293500.0],["2007-10-16",74.3547,74.5422,73.5173,73.6982,252100.0],["2007-10-17",73.8858,74.502,72.8341,73.6312,525300.0],["2007-10-18",72.3451,73.6982,71.99,73.4302,550200.0],["2007-10-19",73.37,73.5977,71.5077,71.6685,460500.0],["2007-10-22",71.3403,72.5326,70.8044,71.6082,504100.0],["2007-10-23",74.013,75.1853,71.6216,71.8494,985200.0],["2007-10-24",71.28,71.8025,70.0876,71.6417,580900.0],["2007-10-25",71.9298,72.3652,69.9336,71.8159,586500.0],["2007-10-26",72.6331,72.8341,69.9336,70.6905,636500.0],["2007-10-29",70.9049,71.702,70.3154,71.3336,353000.0],["2007-10-30",70.9451,72.3384,70.3824,71.6283,287700.0],["2007-10-31",72.0771,72.1374,70.2685,71.3671,503100.0],["2007-11-01",71.0656,71.1192,69.0829,69.324,493400.0],["2007-11-02",68.9757,69.4781,66.8254,67.4417,603700.0],["2007-11-05",66.1355,67.0867,66.0618,66.5508,688000.0],["2007-11-06",66.8589,69.746,66.7115,68.6876,443300.0],["2007-11-07",68.125,68.4934,66.7518,66.9594,404300.0],["2007-11-08",67.3881,67.991,66.4972,67.9374,585900.0],["2007-11-09",67.2943,68.6608,66.3431,67.8503,467400.0],["2007-11-12",67.6627,68.6541,67.0197,67.2943,311800.0],["2007-11-13",67.5957,69.0694,67.4283,69.0694,258700.0],["2007-11-14",69.3307,69.6388,68.0245,68.346,285400.0],["2007-11-15",68.4398,68.9087,67.5489,67.9843,273600.0],["2007-11-16",68.0714,68.3259,66.5709,67.2541,546000.0],["2007-11-19",66.5374,66.9125,65.7737,66.035,725200.0],["2007-11-20",65.901,66.2962,64.4407,65.4723,587700.0],["2007-11-21",65.2713,66.1287,64.3335,65.1173,515900.0],["2007-11-23",65.4924,66.0149,64.8962,65.5393,112200.0],["2007-11-26",65.3852,66.0886,64.3871,64.4809,400600.0],["2007-11-27",64.6819,66.3163,64.6015,66.1154,436000.0],["2007-11-28",66.4384,68.8685,66.4384,68.3098,306000.0],["2007-11-29",67.8184,68.8079,67.3539,68.7742,305400.0],["2007-11-30",69.3329,70.6321,69.2724,70.6321,494500.0],["2007-12-03",70.3359,71.3052,69.0233,70.5513,525100.0],["2007-12-04",70.0801,70.484,69.1579,69.9455,302500.0],["2007-12-05",70.9081,71.4668,69.6897,70.7802,246700.0],["2007-12-06",70.9485,71.763,70.5581,71.7428,259300.0],["2007-12-07",71.7562,72.113,70.4772,70.585,317500.0],["2007-12-10",71.2244,72.2072,70.5782,71.6418,325600.0],["2007-12-11",71.9447,72.113,69.582,69.6762,351700.0],["2007-12-12",70.9619,70.9619,67.879,69.0974,659000.0],["2007-12-13",68.6463,68.7406,67.8318,68.7069,620700.0],["2007-12-14",68.0405,69.6224,67.8857,68.4377,282300.0],["2007-12-17",68.4107,69.3531,68.2627,68.4107,265700.0],["2007-12-18",69.4339,69.5281,66.9702,67.576,416700.0],["2007-12-19",67.3068,67.8386,65.7923,65.9067,661100.0],["2007-12-20",66.5327,66.6808,64.9576,66.3173,409100.0],["2007-12-21",66.9769,68.2021,66.9769,68.0405,593300.0],["2007-12-24",68.1549,69.2858,67.9799,69.1377,101900.0],["2007-12-26",68.9694,69.4406,67.6972,68.579,178300.0],["2007-12-27",68.5588,68.68,67.4414,67.5962,190300.0],["2007-12-28",67.8453,67.879,66.9366,67.4616,245800.0],["2007-12-31",67.5087,68.0203,66.8221,67.5828,239600.0],["2008-01-02",67.7578,67.8925,66.1087,66.3846,360800.0],["2008-01-03",66.5394,67.7039,65.8865,67.7039,353300.0],["2008-01-04",66.9299,69.158,66.9299,68.5589,583000.0],["2008-01-07",68.9021,69.7705,67.5693,69.3666,670600.0],["2008-01-08",69.582,69.7301,68.4107,68.6463,567500.0],["2008-01-09",68.4915,70.9081,68.4781,70.7061,550500.0],["2008-01-10",70.3426,70.5782,69.1646,70.0263,569700.0],["2008-01-11",69.4003,70.1407,68.7069,69.3195,379000.0],["2008-01-14",69.9455,69.9792,68.7608,69.5484,197400.0],["2008-01-15",68.68,68.7608,67.6299,68.1011,350700.0],["2008-01-16",67.9665,68.33,67.4414,67.6299,406500.0],["2008-01-17",67.7713,68.054,66.2365,66.2365,382000.0],["2008-01-18",65.9067,66.2365,63.3488,63.9478,934200.0],["2008-01-22",62.7766,64.2844,60.7639,63.9075,988500.0],["2008-01-23",62.4603,64.8432,61.9285,64.7153,709700.0],["2008-01-24",64.9912,65.523,64.271,65.1191,610300.0],["2008-01-25",65.8192,65.9269,63.4228,63.5709,299700.0],["2008-01-28",63.443,66.977,62.8709,66.977,537900.0],["2008-01-29",66.3038,67.0846,65.2133,65.4691,654900.0],["2008-01-30",65.4355,67.7376,65.3614,65.4355,629400.0],["2008-01-31",63.9546,70.1946,63.9546,68.4511,1132900.0],["2008-02-01",68.4915,69.7974,68.303,69.7099,662700.0],["2008-02-04",69.4406,69.7705,68.6463,68.7473,436800.0],["2008-02-05",68.2761,69.2252,66.9904,67.0443,522900.0],["2008-02-06",67.5155,67.5761,66.1423,66.5529,382800.0],["2008-02-07",66.0346,67.502,65.9538,67.2058,395600.0],["2008-02-08",67.1655,67.5155,66.2971,66.7212,356900.0],["2008-02-11",66.6471,66.8962,64.6345,65.2133,621700.0],["2008-02-12",65.799,67.1453,65.3076,66.8491,433100.0],["2008-02-13",67.6501,67.7578,66.3173,67.051,423100.0],["2008-02-14",66.8424,67.2799,66.3443,66.3846,294700.0],["2008-02-15",65.9942,68.3367,65.6509,68.33,407200.0],["2008-02-19",68.4915,68.9291,66.8356,66.9433,274900.0],["2008-02-20",66.7548,67.7847,66.4385,67.5357,288100.0],["2008-02-21",67.8049,68.2357,67.253,67.2799,316500.0],["2008-02-22",67.3472,68.1954,66.6135,68.1146,393700.0],["2008-02-25",67.9328,68.5723,65.2268,66.0076,1036700.0],["2008-02-26",65.8999,67.0106,65.5903,66.9164,1153700.0],["2008-02-27",66.2365,67.5289,66.2365,66.9635,313700.0],["2008-02-28",67.065,67.2949,66.1112,66.2398,438300.0],["2008-02-29",65.8542,66.4224,65.286,65.5295,456500.0],["2008-03-03",65.489,65.489,63.9603,64.4202,424300.0],["2008-03-04",64.1903,64.8531,63.7438,64.4135,672900.0],["2008-03-05",64.1294,64.6029,63.7506,64.1226,489700.0],["2008-03-06",63.9062,64.3459,63.3516,63.3516,426800.0],["2008-03-07",62.6751,63.8385,62.5669,63.48,575000.0],["2008-03-10",63.5815,64.312,62.9998,62.9998,472800.0],["2008-03-11",64.197,64.6029,62.9931,64.2782,447900.0],["2008-03-12",64.5217,64.6029,63.223,63.2298,416500.0],["2008-03-13",62.5872,63.4868,62.5331,63.1554,574400.0],["2008-03-14",63.0472,63.1554,60.443,60.7609,1575800.0],["2008-03-17",59.5772,60.0372,58.5965,58.8602,1088500.0],["2008-03-18",60.1792,60.4701,57.7712,58.982,1325800.0],["2008-03-19",59.469,61.3223,59.469,59.8072,986900.0],["2008-03-20",59.9696,60.815,59.7937,60.7203,715700.0],["2008-03-24",60.9503,61.4711,60.0913,60.1792,339300.0],["2008-03-25",60.4024,61.992,60.1319,61.7214,573100.0],["2008-03-26",61.5185,61.9446,60.6662,60.6662,654700.0],["2008-03-27",60.6662,61.1262,60.0575,60.071,852800.0],["2008-03-28",60.1995,60.558,59.8004,59.9357,377300.0],["2008-03-31",60.186,60.6054,59.7599,60.558,702500.0],["2008-04-01",61.2344,63.3853,61.045,63.3853,699100.0],["2008-04-02",63.71,63.71,61.2818,63.2501,692300.0],["2008-04-03",63.3989,63.9603,62.9457,63.7236,329900.0],["2008-04-04",63.8724,63.9535,62.621,62.7495,187700.0],["2008-04-07",63.2366,63.7033,62.8713,63.6289,393000.0],["2008-04-08",63.0607,63.3651,62.6007,62.7901,512900.0],["2008-04-09",62.9998,63.2772,62.6278,62.709,395000.0],["2008-04-10",62.5872,64.3053,62.5872,64.1294,598300.0],["2008-04-11",63.7235,65.5972,63.7235,64.7517,589200.0],["2008-04-14",64.6164,65.259,64.3729,64.772,582800.0],["2008-04-15",65.259,65.3064,64.0753,64.5555,428100.0],["2008-04-16",64.9343,64.9343,64.1091,64.8261,486100.0],["2008-04-17",64.7517,65.4011,64.4744,65.1643,459700.0],["2008-04-18",65.9151,66.4156,64.7382,65.401,499400.0],["2008-04-21",64.8599,64.941,63.8385,63.9129,464900.0],["2008-04-22",60.9774,62.4452,60.4092,62.2964,1898100.0],["2008-04-23",62.4114,62.8104,61.3359,61.647,889300.0],["2008-04-24",62.0934,62.7292,61.5523,62.0258,839000.0],["2008-04-25",61.8567,62.1611,61.0315,62.0596,475800.0],["2008-04-28",61.8567,62.0393,61.3968,61.5862,416700.0],["2008-04-29",61.3967,61.4644,60.903,61.2074,699700.0],["2008-04-30",61.4103,61.7958,60.8894,61.1126,656600.0],["2008-05-01",61.1465,62.8645,61.1465,62.6819,361300.0],["2008-05-02",62.9795,62.9795,62.1272,62.5196,354800.0],["2008-05-05",61.9852,62.4925,61.2141,61.6876,522200.0],["2008-05-06",61.3291,61.9582,61.1668,61.7959,270600.0],["2008-05-07",61.4509,62.2084,59.7666,59.7666,521000.0],["2008-05-08",59.841,60.9435,59.1984,60.4836,446000.0],["2008-05-09",59.7734,61.133,59.7666,61.0721,317400.0],["2008-05-12",61.0991,62.1814,60.903,61.9785,285100.0],["2008-05-13",61.7214,61.8229,61.1262,61.3968,326500.0],["2008-05-14",61.6402,62.0867,61.4373,61.9379,705900.0],["2008-05-15",61.8634,62.134,61.6335,62.0393,245900.0],["2008-05-16",62.1543,62.391,61.4576,61.6741,290200.0],["2008-05-19",61.8161,62.1069,61.2547,61.3291,240900.0],["2008-05-20",61.2411,61.5388,60.9909,61.4644,373500.0],["2008-05-21",61.6684,61.784,61.0428,61.0428,379000.0],["2008-05-22",60.9,61.24,60.186,61.0836,365800.0],["2008-05-23",60.6484,60.934,60.3832,60.4852,334500.0],["2008-05-27",60.4988,61.07,60.4988,60.9068,411900.0],["2008-05-28",60.9612,60.9748,59.268,59.404,717800.0],["2008-05-29",59.064,60.3016,59.0368,59.9752,608000.0],["2008-05-30",59.6964,60.0024,59.3836,59.6488,542400.0],["2008-06-02",59.608,59.8188,59.1592,59.2612,414900.0],["2008-06-03",59.302,60.254,59.0232,59.4788,429200.0],["2008-06-04",59.1456,59.6216,58.9892,59.2,418400.0],["2008-06-05",59.0368,60.0636,58.9688,60.0636,533100.0],["2008-06-06",59.7236,59.7236,58.7852,58.7852,462200.0],["2008-06-09",58.8464,59.4584,58.6424,58.9008,403100.0],["2008-06-10",58.622,59.5332,58.3636,58.9144,465100.0],["2008-06-11",59.1048,59.1864,57.976,57.976,389700.0],["2008-06-12",58.1664,58.9008,57.6904,58.5132,497200.0],["2008-06-13",58.6968,58.7308,57.6088,58.2344,537400.0],["2008-06-16",57.7992,58.112,57.7312,58.0032,286200.0],["2008-06-17",58.2956,58.2956,57.5884,57.704,498000.0],["2008-06-18",57.534,57.7924,57.1192,57.2416,496500.0],["2008-06-19",57.3572,57.3572,56.6501,57.1193,862600.0],["2008-06-20",56.9084,57.5204,56.8608,56.888,562100.0],["2008-06-23",56.9628,57.704,56.4732,56.48,403900.0],["2008-06-24",56.5413,58.282,56.4325,57.5,665800.0],["2008-06-25",57.5748,58.1256,57.3912,57.5408,320000.0],["2008-06-26",57.2144,57.4728,55.5689,55.5689,666700.0],["2008-06-27",55.5621,55.6981,54.3993,54.4945,574400.0],["2008-06-30",54.3245,54.7801,54.2021,54.2021,317700.0],["2008-07-01",54.0593,54.5693,53.6241,54.3245,425300.0],["2008-07-02",54.1477,54.7869,54.0049,54.0933,395200.0],["2008-07-03",53.9845,54.5489,53.4473,53.6513,169700.0],["2008-07-07",53.8485,53.8485,52.1893,52.1893,457300.0],["2008-07-08",52.1009,54.8277,52.1009,54.6917,732600.0],["2008-07-09",54.9093,55.2357,53.4405,53.6717,621100.0],["2008-07-10",53.6105,54.4809,53.2569,53.6853,629000.0],["2008-07-11",53.1685,53.7805,51.6929,52.0737,777600.0],["2008-07-14",52.6041,52.8013,51.5365,51.6385,645300.0],["2008-07-15",51.5841,52.0193,50.4825,50.7885,508100.0],["2008-07-16",50.9857,52.8285,50.3193,52.8285,471900.0],["2008-07-17",52.8557,53.3793,51.7609,53.3793,424100.0],["2008-07-18",53.3249,53.7329,52.6517,53.5697,363600.0],["2008-07-21",53.5153,53.7261,52.7877,53.0393,487800.0],["2008-07-22",51.6997,54.6917,50.0814,54.6509,1067900.0],["2008-07-23",54.3721,54.5285,53.4133,54.0389,928800.0],["2008-07-24",53.9573,53.9573,52.8693,52.9033,729300.0],["2008-07-25",53.2433,53.2433,52.0805,52.4137,557500.0],["2008-07-28",52.4477,55.1813,52.4477,54.8821,1331900.0],["2008-07-29",55.0793,56.3032,54.8005,56.3032,870600.0],["2008-07-30",56.4121,56.7385,55.5009,56.1877,495000.0],["2008-07-31",55.7389,56.2557,55.3445,55.6233,567200.0],["2008-08-01",56.1197,56.2625,54.9773,55.9089,536400.0],["2008-08-04",56.0244,56.4392,55.1065,55.7456,360300.0],["2008-08-05",56.31,56.4392,55.6573,56.4392,478100.0],["2008-08-06",56.2353,56.7793,55.8341,56.6297,459800.0],["2008-08-07",56.0652,56.5616,55.9292,56.1672,692000.0],["2008-08-08",56.2761,56.7316,56.0177,56.7316,421300.0],["2008-08-11",56.6093,56.9629,56.4529,56.9629,426000.0],["2008-08-12",56.1129,56.9017,55.7797,56.0585,574000.0],["2008-08-13",55.9769,56.2557,55.2425,55.7253,551600.0],["2008-08-14",55.6572,55.9972,55.2628,55.9496,472900.0],["2008-08-15",55.97,56.7724,55.9292,56.4868,506000.0],["2008-08-18",56.922,56.9492,55.5485,55.7729,505400.0],["2008-08-19",55.6912,56.14,55.0724,55.2832,342900.0],["2008-08-20",55.0793,55.5349,54.6237,55.4125,309500.0],["2008-08-21",55.3441,55.7955,54.831,55.4945,373400.0],["2008-08-22",55.6108,56.1717,55.6108,56.1717,258200.0],["2008-08-25",55.6108,56.0349,55.4535,55.7408,305800.0],["2008-08-26",55.5082,55.9323,55.2483,55.8024,438600.0],["2008-08-27",55.9597,56.3154,55.6929,56.2059,321700.0],["2008-08-28",56.288,56.801,55.9323,56.801,358400.0],["2008-08-29",56.7463,56.9378,56.1033,56.1786,339600.0],["2008-09-02",56.7737,56.9857,55.9323,56.5616,276100.0],["2008-09-03",56.2675,57.2457,56.2675,56.8763,343000.0],["2008-09-04",56.8489,56.9857,55.303,55.303,611800.0],["2008-09-05",54.6601,54.9679,54.0718,54.3454,747000.0],["2008-09-08",55.3304,55.5766,54.2291,55.5766,736300.0],["2008-09-09",55.0705,56.3017,54.5369,54.5369,657500.0],["2008-09-10",54.6942,55.1388,54.0649,54.7353,383400.0],["2008-09-11",53.6409,54.3044,53.4493,54.0581,321000.0],["2008-09-12",53.6135,54.4685,53.5724,53.6887,354000.0],["2008-09-15",52.2112,55.7134,52.2112,53.4356,777100.0],["2008-09-16",51.9787,56.4111,51.9787,56.3017,879100.0],["2008-09-17",55.5766,57.7997,55.0568,55.0568,800600.0],["2008-09-18",55.5835,56.7531,53.6409,56.6505,1051800.0],["2008-09-19",63.0051,64.9819,51.2673,64.9819,832700.0],["2008-09-22",60.1937,60.8778,56.2606,58.6615,917200.0],["2008-09-23",59.3456,59.3456,55.4672,56.3838,264400.0],["2008-09-24",57.1157,57.3619,55.2346,55.2346,194800.0],["2008-09-25",55.4056,57.8476,54.8858,57.6629,236800.0],["2008-09-26",57.7997,58.7163,55.0636,55.0636,224100.0],["2008-09-29",54.8789,56.8626,50.125,54.7216,549100.0],["2008-09-30",55.0704,61.1377,53.3878,59.1882,458300.0],["2008-10-01",58.7915,59.6466,54.1881,56.1444,421900.0],["2008-10-02",57.2867,57.2867,48.8527,49.7761,536500.0],["2008-10-03",51.3015,55.7066,50.8979,52.0197,422600.0],["2008-10-06",51.8145,56.8763,48.0524,55.4056,618200.0],["2008-10-07",55.0226,55.9871,49.5983,49.6599,521200.0],["2008-10-08",48.8048,52.3207,47.7856,49.5915,872600.0],["2008-10-09",49.6257,49.9335,44.7144,45.0427,1002500.0],["2008-10-10",44.1877,45.8293,37.4638,41.5542,1292700.0],["2008-10-13",42.7649,50.809,42.4845,50.6585,261400.0],["2008-10-14",51.8419,51.8419,48.2029,50.5696,785700.0],["2008-10-15",49.9061,49.9061,44.9059,45.1453,564900.0],["2008-10-16",44.6323,44.6323,39.3722,42.9359,721400.0],["2008-10-17",42.4982,45.3163,41.3832,44.3177,775000.0],["2008-10-20",44.4613,45.1248,43.2985,44.2698,725400.0],["2008-10-21",43.5447,47.8746,42.977,45.4873,1419200.0],["2008-10-22",44.4066,47.4436,43.4489,47.2042,878100.0],["2008-10-23",47.4094,51.1305,46.616,49.4478,1378700.0],["2008-10-24",46.958,53.3057,45.3027,51.0621,1190500.0],["2008-10-27",51.0758,53.3262,48.5723,48.5723,1055300.0],["2008-10-28",49.2768,51.1716,48.0524,51.0416,989500.0],["2008-10-29",49.6735,52.9363,49.6735,50.2823,1303600.0],["2008-10-30",50.9526,51.3015,45.4531,46.616,1953100.0],["2008-10-31",45.7815,51.3015,45.5558,51.0963,1488400.0],["2008-11-03",50.7543,51.2878,49.5914,50.3302,548800.0],["2008-11-04",50.426,51.5888,50.0019,50.7748,502200.0],["2008-11-05",50.3986,51.3015,47.3342,47.3684,469300.0],["2008-11-06",46.5134,48.1961,45.5694,46.4381,574300.0],["2008-11-07",46.6433,48.3329,46.3424,48.326,494700.0],["2008-11-10",49.0784,49.0784,45.3984,45.6173,538100.0],["2008-11-11",45.4805,46.7733,44.2219,45.2206,505200.0],["2008-11-12",44.9606,46.0824,44.3792,44.3792,428100.0],["2008-11-13",44.6665,48.627,43.1959,48.4697,990200.0],["2008-11-14",47.3547,49.783,46.787,47.5189,658200.0],["2008-11-17",47.1974,47.984,45.5626,46.0893,629700.0],["2008-11-18",46.1987,47.129,44.4408,45.7746,704000.0],["2008-11-19",45.46,45.9661,42.6418,42.6692,761900.0],["2008-11-20",42.7105,45.0818,41.3664,42.3934,1148300.0],["2008-11-21",43.4205,48.618,41.7041,48.2527,1372300.0],["2008-11-24",49.0454,51.6028,47.2394,50.8652,1049900.0],["2008-11-25",51.1134,52.0509,49.2798,50.8997,784700.0],["2008-11-26",50.5757,54.5255,50.1139,53.4433,747500.0],["2008-11-28",53.3882,55.2149,52.7333,54.0844,675600.0],["2008-12-01",53.5881,53.5881,48.2044,48.5215,768800.0],["2008-12-02",48.8731,50.9204,48.4043,50.9066,673500.0],["2008-12-03",49.9071,53.1055,49.6313,53.0021,860100.0],["2008-12-04",51.9751,53.657,50.107,51.1548,887400.0],["2008-12-05",50.4654,54.8013,50.4103,54.7668,953600.0],["2008-12-08",54.9391,56.4419,54.2429,55.2011,693700.0],["2008-12-09",54.8013,54.8013,52.4369,52.9401,702800.0],["2008-12-10",53.1814,54.0982,51.7751,53.6018,459500.0],["2008-12-11",53.1125,54.7944,51.1892,51.4236,665000.0],["2008-12-12",50.686,52.816,49.2867,52.5954,879400.0],["2008-12-15",52.6575,53.0849,50.9204,51.7545,586300.0],["2008-12-16",52.754,54.9254,51.8165,54.9254,662900.0],["2008-12-17",53.9741,54.6634,52.3955,52.6988,443300.0],["2008-12-18",52.9677,54.3739,52.6092,53.719,636700.0],["2008-12-19",53.9052,55.139,52.692,53.3537,933600.0],["2008-12-22",53.3537,53.5605,52.0095,52.5541,415500.0],["2008-12-23",52.5127,54.0224,52.2232,52.299,413300.0],["2008-12-24",52.1818,52.4438,51.5821,52.3542,98300.0],["2008-12-26",52.6368,52.6919,51.8372,52.2094,188000.0],["2008-12-29",52.044,52.4989,51.6097,51.9957,338700.0],["2008-12-30",52.5058,53.1469,51.2926,53.0986,509300.0],["2008-12-31",53.2227,53.5674,52.1543,52.4851,496400.0],["2009-01-02",53.078,53.2158,51.5959,52.7609,372100.0],["2009-01-05",52.4369,52.4369,51.265,52.0164,573600.0],["2009-01-06",52.0026,52.7333,51.1134,52.7264,797400.0],["2009-01-07",51.9061,53.209,51.1203,51.2995,639000.0],["2009-01-08",51.2926,52.6781,51.203,51.7682,572000.0],["2009-01-09",52.0026,52.2301,50.6309,51.0651,444400.0],["2009-01-12",51.141,51.1754,49.6314,50.1621,396900.0],["2009-01-13",49.8037,50.9342,49.3418,50.6447,762100.0],["2009-01-14",49.9484,50.2655,48.6043,48.9007,550100.0],["2009-01-15",48.749,50.7963,47.7702,49.8244,1017700.0],["2009-01-16",50.5275,51.4236,49.528,50.8997,970600.0],["2009-01-20",49.9071,50.5137,47.0395,47.1222,1059900.0],["2009-01-21",47.9839,48.1838,46.7155,48.101,1535600.0],["2009-01-22",47.3221,47.5703,44.9577,45.0749,1104900.0],["2009-01-23",44.296,45.2817,43.1379,45.2197,665400.0],["2009-01-26",45.6539,45.9986,44.3304,44.9991,366700.0],["2009-01-27",45.1852,45.8401,44.358,45.7367,487700.0],["2009-01-28",45.4747,47.0809,45.4747,47.0188,723100.0],["2009-01-29",46.4329,46.4329,44.489,44.6613,963800.0],["2009-01-30",44.5372,44.744,43.3034,43.4274,1192700.0],["2009-02-02",43.1448,43.717,42.6554,43.4205,1075800.0],["2009-02-03",43.7445,44.4063,42.5037,43.9099,882200.0],["2009-02-04",44.2753,44.4959,43.393,43.9031,792600.0],["2009-02-05",43.6067,45.1301,43.4068,44.7165,784400.0],["2009-02-06",44.7165,45.7298,44.1443,44.5579,959400.0],["2009-02-09",44.3718,45.3437,44.1305,45.2128,617700.0],["2009-02-10",45.0335,45.1163,42.7932,42.9656,768400.0],["2009-02-11",43.262,44.5717,42.9932,44.5166,627300.0],["2009-02-12",46.1847,49.7416,46.0882,49.0868,1543500.0],["2009-02-13",48.9696,49.9898,48.4664,49.459,1240400.0],["2009-02-17",48.3768,49.5969,47.5082,48.3906,1125800.0],["2009-02-18",48.6663,50.5964,48.2734,49.9002,1154300.0],["2009-02-19",50.2931,51.6855,49.1557,49.1833,2530100.0],["2009-02-20",48.687,49.1006,46.6328,47.1222,1190300.0],["2009-02-23",47.3704,47.6392,45.8676,46.2261,1352400.0],["2009-02-24",46.619,47.7771,46.0331,47.7288,1738000.0],["2009-02-25",47.2463,47.846,45.7367,46.7775,837400.0],["2009-02-26",47.267,47.4738,45.2541,45.6677,692800.0],["2009-02-27",44.9509,46.5018,44.1926,44.8957,1349700.0],["2009-03-02",44.7221,45.4235,43.5971,43.6804,841600.0],["2009-03-03",44.4999,45.0832,42.0415,42.6596,1400900.0],["2009-03-04",43.1318,44.1388,41.9582,43.1457,1088400.0],["2009-03-05",42.3818,43.0624,40.3402,40.7568,852500.0],["2009-03-06",40.6665,43.0415,40.6665,42.9443,1018700.0],["2009-03-09",42.5624,43.5068,41.9929,42.736,670400.0],["2009-03-10",43.0415,44.1874,42.0346,44.1388,986300.0],["2009-03-11",44.4582,44.5624,42.5832,43.7012,796000.0],["2009-03-12",43.0624,45.0971,42.2429,44.8193,805200.0],["2009-03-13",44.8957,45.4512,43.8332,45.3749,626600.0],["2009-03-16",45.861,47.0623,45.3193,45.5068,831500.0],["2009-03-17",45.1387,46.9304,44.7707,46.9026,620800.0],["2009-03-18",46.1596,48.2707,45.9998,48.2707,890800.0],["2009-03-19",48.6943,48.7776,46.2846,46.4165,731700.0],["2009-03-20",46.5207,47.7707,46.1596,46.6318,660700.0],["2009-03-23",47.7915,50.2082,47.0415,50.2082,1046200.0],["2009-03-24",47.5623,50.5207,47.5623,48.2429,842100.0],["2009-03-25",49.5068,49.5068,46.5554,48.6457,637100.0],["2009-03-26",49.1734,49.729,48.1109,49.604,721300.0],["2009-03-27",48.611,50.2846,48.5068,49.5693,589000.0],["2009-03-30",48.611,49.7707,47.5832,48.3401,694600.0],["2009-03-31",49.1248,49.4235,47.2707,49.1665,804600.0],["2009-04-01",48.3887,50.6804,48.0276,50.2568,528100.0],["2009-04-02",50.8679,51.7915,49.2012,49.7429,846300.0],["2009-04-03",49.611,50.6804,48.854,50.6387,447600.0],["2009-04-06",50.1318,52.4582,49.9582,52.1387,689900.0],["2009-04-07",51.2082,52.2915,51.111,51.4443,419600.0],["2009-04-08",52.5485,52.5485,51.3679,52.104,359700.0],["2009-04-09",52.9026,52.9026,50.5345,51.9165,1211200.0],["2009-04-13",51.5971,52.9998,51.4026,52.4582,854500.0],["2009-04-14",52.4581,52.4581,50.097,50.1456,849100.0],["2009-04-15",49.861,52.3123,49.4443,52.2012,842200.0],["2009-04-16",52.2846,52.7221,50.7082,51.5207,764000.0],["2009-04-17",51.6248,51.6248,50.2637,50.4373,968500.0],["2009-04-20",49.6804,50.7915,48.2637,48.3332,853800.0],["2009-04-21",48.0901,51.2915,46.0068,51.1665,985700.0],["2009-04-22",50.1873,50.3401,48.8262,49.0554,852100.0],["2009-04-23",49.736,49.736,47.4998,49.4373,836100.0],["2009-04-24",49.7082,50.111,48.3193,49.6318,717300.0],["2009-04-27",49.0832,50.7359,48.8748,49.7915,591000.0],["2009-04-28",49.2568,52.4721,49.2568,50.7846,696600.0],["2009-04-29",50.722,51.9095,50.347,50.972,860800.0],["2009-04-30",51.2498,52.229,49.9026,51.8332,1302000.0],["2009-05-01",51.9512,52.4998,51.0345,51.8193,732400.0],["2009-05-04",51.6248,52.5623,49.9235,52.3332,1502100.0],["2009-05-05",49.479,51.5901,49.479,49.6109,753700.0],["2009-05-06",49.6804,50.3262,48.6457,49.4235,1145700.0],["2009-05-07",48.7012,49.4998,48.0901,48.2221,874800.0],["2009-05-08",48.979,51.0693,48.5485,50.6596,907300.0],["2009-05-11",48.0068,50.0485,48.0068,48.4304,632600.0],["2009-05-12",48.7915,50.729,48.5693,49.854,710700.0],["2009-05-13",49.4235,50.6873,49.229,49.3123,767700.0],["2009-05-14",49.3887,50.0623,48.7498,49.2082,781900.0],["2009-05-15",48.9443,49.2151,47.2985,47.7499,766300.0],["2009-05-18",48.4165,48.9304,46.7012,48.6874,1114500.0],["2009-05-19",48.4582,48.6526,46.5762,46.6665,1021400.0],["2009-05-20",47.0693,47.3818,46.2915,46.3957,1233900.0],["2009-05-21",46.3193,47.1179,46.2568,46.9512,662900.0],["2009-05-22",47.3639,47.6926,46.4337,46.5666,611400.0],["2009-05-26",46.2658,47.9234,45.4755,47.7905,1133000.0],["2009-05-27",47.6087,47.8395,46.3288,46.4127,811000.0],["2009-05-28",46.5736,47.217,46.3707,47.0981,704000.0],["2009-05-29",46.7344,48.469,46.7344,48.42,858100.0],["2009-06-01",48.7067,50.2874,48.6088,49.9657,870800.0],["2009-06-02",50.4553,51.6862,49.7978,51.3995,904700.0],["2009-06-03",51.6093,51.6093,50.5042,51.0708,615700.0],["2009-06-04",51.2176,51.4414,50.6511,51.3155,683300.0],["2009-06-05",52.1059,52.2038,50.9239,51.966,606500.0],["2009-06-08",51.6443,51.7702,50.819,51.1407,608600.0],["2009-06-09",51.1757,51.3925,50.77,51.1057,541000.0],["2009-06-10",51.2806,51.3925,50.4693,50.7281,400400.0],["2009-06-11",50.3294,50.763,49.9727,50.2524,385600.0],["2009-06-12",50.1266,50.2595,49.3292,49.6859,276700.0],["2009-06-15",49.3082,49.4481,48.8746,49.0564,365600.0],["2009-06-16",49.2943,49.7139,48.4969,48.5109,329500.0],["2009-06-17",48.5389,49.56,48.4759,48.6928,542600.0],["2009-06-18",48.6928,49.3572,48.5529,48.8117,523400.0],["2009-06-19",49.1404,49.2523,48.5948,48.8956,441600.0],["2009-06-22",48.5389,49.1963,48.2801,48.8326,775400.0],["2009-06-23",48.7907,49.1054,48.42,48.7137,519700.0],["2009-06-24",48.9655,49.1054,48.448,48.9865,539500.0],["2009-06-25",48.7137,49.0425,48.2801,49.0285,548900.0],["2009-06-26",49.0355,49.4621,48.8956,48.9446,931800.0],["2009-06-29",49.0984,49.9097,48.8746,49.9097,610000.0],["2009-06-30",49.9307,50.1685,49.574,50.0566,581000.0],["2009-07-01",50.1825,50.9589,50.0007,50.6581,432200.0],["2009-07-02",50.3294,50.6931,48.9585,48.9585,482000.0],["2009-07-06",49.6579,50.4553,49.2383,50.3574,801200.0],["2009-07-07",50.4693,50.819,50.0636,50.1265,542700.0],["2009-07-08",50.2525,50.8609,50.1895,50.7281,687400.0],["2009-07-09",51.0987,51.1477,50.5462,50.784,292300.0],["2009-07-10",50.6721,51.0148,50.3294,50.749,305200.0],["2009-07-13",51.1407,52.2527,51.1407,52.2457,641800.0],["2009-07-14",52.1758,52.8053,51.896,52.7423,416200.0],["2009-07-15",52.8752,53.8544,52.7983,53.7774,566100.0],["2009-07-16",53.7705,54.1901,52.7423,53.9104,540700.0],["2009-07-17",53.9733,54.4559,53.6585,53.8474,480400.0],["2009-07-20",53.8194,54.0852,53.092,53.2809,532800.0],["2009-07-21",53.4837,54.1272,53.2529,54.1062,438100.0],["2009-07-22",54.0992,55.8687,53.8544,55.2952,646900.0],["2009-07-23",55.1483,56.4772,55.1483,56.2044,539900.0],["2009-07-24",56.2254,56.4772,56.0505,56.4492,454100.0],["2009-07-27",56.2883,56.4772,55.9037,56.3932,379800.0],["2009-07-28",56.1694,56.9318,56.1555,56.736,303400.0],["2009-07-29",56.638,56.8478,55.9806,56.2393,248000.0],["2009-07-30",56.652,56.8199,55.7848,56.0226,364900.0],["2009-07-31",56.0225,56.4701,55.7917,56.1065,409600.0],["2009-08-03",56.2814,57.2535,56.0016,57.2535,497400.0],["2009-08-04",59.1979,59.4636,57.4633,58.4005,1136600.0],["2009-08-05",58.4705,58.7433,57.7221,58.3376,578900.0],["2009-08-06",57.6871,57.883,56.5961,57.2255,815000.0],["2009-08-07",57.4004,58.6034,57.3514,58.1138,517500.0],["2009-08-10",57.869,58.5544,57.869,58.3446,420000.0],["2009-08-11",58.3516,58.7432,57.6801,57.827,497500.0],["2009-08-12",57.6662,59.2468,57.4214,58.4425,533600.0],["2009-08-13",58.8272,59.065,57.9879,58.9531,314900.0],["2009-08-14",58.9321,58.9531,58.0508,58.6173,379600.0],["2009-08-17",57.8201,57.8271,56.652,57.6242,595300.0],["2009-08-18",57.6592,57.9669,57.1836,57.6172,456500.0],["2009-08-19",56.8269,57.7151,56.8269,57.6032,254500.0],["2009-08-20",57.6172,57.848,57.2465,57.4983,340800.0],["2009-08-21",57.911,58.2677,57.5403,57.6802,501500.0],["2009-08-24",57.9669,58.3656,57.2815,57.3514,445900.0],["2009-08-25",57.5263,58.7083,57.4633,58.6663,654200.0],["2009-08-26",58.5894,58.6104,57.834,58.2747,559500.0],["2009-08-27",58.0579,58.5684,57.9669,58.5404,552300.0],["2009-08-28",58.5894,59.051,58.3516,59.051,375800.0],["2009-08-31",58.3898,59.473,58.228,59.3042,878400.0],["2009-09-01",58.9666,59.9232,58.9033,59.1283,842200.0],["2009-09-02",58.8822,59.4097,58.4038,58.4601,329600.0],["2009-09-03",58.7907,59.3535,58.3406,59.3535,354400.0],["2009-09-04",59.1917,59.6911,58.9384,59.6559,245200.0],["2009-09-08",59.8599,60.1413,59.3183,59.6489,407700.0],["2009-09-09",59.5785,59.5785,58.7274,59.1495,397400.0],["2009-09-10",58.9736,59.7051,58.5727,59.2972,356600.0],["2009-09-11",59.255,59.8951,59.0932,59.6137,315300.0],["2009-09-14",59.4449,59.8951,59.1635,59.8951,307500.0],["2009-09-15",60.1553,60.6899,59.8388,60.2468,307900.0],["2009-09-16",60.5633,60.5633,59.5645,60.3312,390100.0],["2009-09-17",60.3312,60.5071,59.7052,60.1835,270800.0],["2009-09-18",60.3453,60.7814,60.1905,60.5563,427900.0],["2009-09-21",60.0498,61.0205,59.9513,60.915,339700.0],["2009-09-22",61.2104,61.2104,59.9443,60.2749,418500.0],["2009-09-23",60.4437,61.0909,59.6278,59.6559,225300.0],["2009-09-24",59.8036,60.5774,59.5926,59.6981,213600.0],["2009-09-25",59.4731,60.3523,59.3535,60.1835,335900.0],["2009-09-28",60.2116,62.2374,60.0569,62.153,430800.0],["2009-09-29",61.9842,62.8846,61.9279,62.5962,319100.0],["2009-09-30",62.779,63.1307,61.4988,61.6888,381700.0],["2009-10-01",61.2878,62.9057,61.2245,61.4918,515900.0],["2009-10-02",60.8658,61.8927,60.7603,61.4918,344500.0],["2009-10-05",61.8013,61.8154,60.9994,61.7872,426600.0],["2009-10-06",62.2585,63.4543,61.6676,63.398,373300.0],["2009-10-07",63.398,64.3969,63.3699,64.3969,386600.0],["2009-10-08",64.5728,65.1214,64.0944,64.3477,382000.0],["2009-10-09",64.0804,64.7064,63.9256,64.3688,268600.0],["2009-10-12",64.6712,64.8893,64.1296,64.7556,187700.0],["2009-10-13",64.7275,64.9737,64.2984,64.5094,268100.0],["2009-10-14",64.9737,64.9807,64.221,64.833,376500.0],["2009-10-15",64.9385,65.2269,63.8131,64.6994,291400.0],["2009-10-16",64.1577,64.5235,63.6935,64.1226,432700.0],["2009-10-19",64.4039,65.241,63.9819,65.0581,245500.0],["2009-10-20",65.1988,65.5786,64.4391,64.5024,340400.0],["2009-10-21",64.5516,64.7486,63.173,63.2011,428000.0],["2009-10-22",63.173,64.01,62.9057,63.384,827000.0],["2009-10-23",63.595,63.6653,62.371,62.6805,375200.0],["2009-10-26",62.8775,63.0252,61.7872,61.9912,270500.0],["2009-10-27",62.3148,63.602,62.2163,62.4344,258800.0],["2009-10-28",62.5751,62.5751,60.9924,60.9924,446800.0],["2009-10-29",61.4848,62.6032,60.4648,61.8083,822200.0],["2009-10-30",61.5692,61.9138,61.0698,61.541,959100.0],["2009-11-02",61.5622,61.5692,60.0709,60.7743,587800.0],["2009-11-03",60.3804,61.2878,60.2679,61.0838,432000.0],["2009-11-04",61.33,61.4426,60.5422,60.697,478400.0],["2009-11-05",60.697,61.3933,60.3453,61.33,457700.0],["2009-11-06",60.8517,62.1108,60.5563,61.935,317500.0],["2009-11-09",62.5047,62.6454,61.942,62.6173,321900.0],["2009-11-10",62.8213,63.3418,62.5259,63.0956,314900.0],["2009-11-11",63.391,63.5176,62.7369,63.187,375800.0],["2009-11-12",63.0393,63.0393,61.8998,62.0194,346700.0],["2009-11-13",62.1108,62.568,61.9772,62.4977,208800.0],["2009-11-16",62.8705,62.8846,62.1319,62.2867,236700.0],["2009-11-17",62.0405,62.3007,61.8435,62.1249,304300.0],["2009-11-18",62.0686,62.3711,61.6747,62.0757,417300.0],["2009-11-19",61.8013,62.1671,61.0768,61.0979,259600.0],["2009-11-20",60.8447,61.3863,60.6688,61.1049,310900.0],["2009-11-23",61.6606,61.8154,60.901,61.0768,451400.0],["2009-11-24",61.0768,61.5129,60.4719,61.3582,426100.0],["2009-11-25",61.126,61.3793,60.8728,61.0065,234600.0],["2009-11-27",59.9443,60.6829,59.6278,59.6841,131400.0],["2009-11-30",59.96,60.3349,59.5072,60.2075,475200.0],["2009-12-01",60.8725,60.922,60.0024,60.0519,487000.0],["2009-12-02",60.1439,60.7876,60.0095,60.448,409300.0],["2009-12-03",60.342,60.7452,59.2596,59.3091,421000.0],["2009-12-04",60.1509,60.1651,58.9413,59.3516,488500.0],["2009-12-07",59.3374,59.6699,59.0262,59.3304,444100.0],["2009-12-08",59.1252,59.1889,58.7361,58.7786,294900.0],["2009-12-09",58.7856,59.1393,58.6159,59.0332,269300.0],["2009-12-10",59.3233,59.4931,59.0969,59.2879,250500.0],["2009-12-11",59.387,59.769,59.2243,59.5284,243200.0],["2009-12-14",59.776,59.9175,59.4082,59.8185,414900.0],["2009-12-15",59.7619,60.0449,59.5355,59.8397,410500.0],["2009-12-16",60.1085,60.2853,59.875,60.2783,373500.0],["2009-12-17",59.8114,60.3915,59.7477,60.0519,404400.0],["2009-12-18",60.3915,60.9079,60.0236,60.9079,630500.0],["2009-12-21",61.0494,61.2192,60.3844,60.9433,441200.0],["2009-12-22",60.6815,61.2616,60.4056,60.6178,369500.0],["2009-12-23",60.5612,60.7381,60.1368,60.1863,478400.0],["2009-12-24",60.3349,60.4481,60.1368,60.2712,108600.0],["2009-12-28",60.441,60.441,59.7053,59.8751,576100.0],["2009-12-29",59.9458,60.6673,59.8821,60.4905,425100.0],["2009-12-30",60.1934,60.7805,60.1934,60.6957,174400.0],["2009-12-31",60.5683,60.9927,60.5683,60.6107,295500.0],["2010-01-04",61.0281,61.2474,60.2712,60.448,444800.0],["2010-01-05",60.2146,60.4268,59.3091,59.5709,327200.0],["2010-01-06",59.7123,59.8397,59.3869,59.5496,266400.0],["2010-01-07",59.6558,59.8963,59.5426,59.6699,354600.0],["2010-01-08",59.6558,59.7336,59.295,59.5638,276900.0],["2010-01-11",59.8892,60.0378,59.5355,59.96,394000.0],["2010-01-12",59.8185,60.4976,59.7124,60.0307,280600.0],["2010-01-13",60.0236,60.8301,59.9812,60.724,192200.0],["2010-01-14",60.4056,60.8725,60.3561,60.8584,204600.0],["2010-01-15",60.6674,60.7735,59.9529,59.9953,208000.0],["2010-01-19",59.9883,61.0564,59.9883,61.0423,254200.0],["2010-01-20",60.5471,61.4101,60.5471,61.2616,344000.0],["2010-01-21",61.1838,61.4597,60.4764,60.6603,352900.0],["2010-01-22",60.6815,60.6815,59.5709,59.7619,289800.0],["2010-01-25",60.1439,60.349,59.493,59.8255,195800.0],["2010-01-26",59.585,60.731,59.5638,59.7831,321400.0],["2010-01-27",59.6133,60.7593,59.6133,60.7593,278900.0],["2010-01-28",60.7947,60.7947,59.8609,60.066,209600.0],["2010-01-29",60.3278,61.4809,60.0944,60.6532,348000.0],["2010-02-01",60.9433,60.9574,60.25,60.533,179100.0],["2010-02-02",60.4551,60.9432,60.3915,60.8513,202600.0],["2010-02-03",60.6674,60.6815,60.1439,60.3137,287300.0],["2010-02-04",60.1297,60.4622,59.0969,59.0969,484500.0],["2010-02-05",59.1252,59.3021,58.1348,58.913,413000.0],["2010-02-08",58.9979,59.0332,58.3258,58.5734,306300.0],["2010-02-09",59.012,59.3587,58.5876,59.2384,175600.0],["2010-02-10",58.9484,60.1227,58.63,59.6841,376800.0],["2010-02-11",59.7477,59.7477,56.2743,56.5997,1755900.0],["2010-02-12",56.1612,57.4345,55.8853,57.2789,892500.0],["2010-02-16",57.5548,58.3258,57.194,58.2622,667300.0],["2010-02-17",58.3329,58.5027,58.1207,58.3612,642800.0],["2010-02-18",58.4532,59.1464,58.3117,59.0403,504500.0],["2010-02-19",58.9979,59.5001,58.9271,59.3233,338200.0],["2010-02-22",59.2879,59.7972,59.1394,59.7265,306200.0],["2010-02-23",59.4506,59.868,59.2242,59.5638,421800.0],["2010-02-24",59.6982,60.3419,59.394,60.2853,382900.0],["2010-02-25",59.8892,60.8442,59.7477,60.7027,430700.0],["2010-02-26",60.9149,61.0069,60.2854,60.4268,332900.0],["2010-03-01",60.6178,60.632,59.9175,60.4693,412700.0],["2010-03-02",60.4834,60.5047,59.4294,59.7407,948100.0],["2010-03-03",59.9175,59.9175,58.6442,58.722,938800.0],["2010-03-04",58.7078,58.8069,58.3329,58.5027,635700.0],["2010-03-05",58.729,58.7715,57.7245,57.8377,1054500.0],["2010-03-08",57.9943,59.3391,57.6954,59.2466,886400.0],["2010-03-09",59.2609,59.3321,58.3714,58.7343,555700.0],["2010-03-10",58.5422,58.9478,58.2576,58.8055,536200.0],["2010-03-11",58.5279,59.2039,58.35,59.147,636100.0],["2010-03-12",59.1471,59.1969,58.5422,58.7272,293500.0],["2010-03-15",58.6205,58.7201,58.0512,58.4355,239100.0],["2010-03-16",58.3429,58.3429,57.9587,58.1793,439700.0],["2010-03-17",58.4212,58.8624,58.0939,58.6205,405200.0],["2010-03-18",58.777,58.777,58.3999,58.5422,213400.0],["2010-03-19",57.5175,58.7058,57.489,57.5175,688900.0],["2010-03-22",57.3325,57.5246,56.8273,56.9981,611400.0],["2010-03-23",57.0194,57.0194,56.443,56.5925,967700.0],["2010-03-24",56.5925,56.9411,56.3292,56.6067,899800.0],["2010-03-25",56.9554,57.4748,56.4857,56.9055,769200.0],["2010-03-26",56.8273,57.2613,56.6494,56.7632,522400.0],["2010-03-29",57.0336,57.6385,56.8771,57.5388,599000.0],["2010-03-30",57.6954,57.7239,56.8984,57.5531,779200.0],["2010-03-31",57.2827,57.9587,56.7703,57.5887,752700.0],["2010-04-01",57.8021,58.0299,57.2186,57.5033,433700.0],["2010-04-05",57.5033,57.5317,57.0692,57.2898,393000.0],["2010-04-06",57.1902,57.4392,57.0906,57.3254,511800.0],["2010-04-07",57.1475,58.3145,57.1404,58.2504,739800.0],["2010-04-08",58.0441,58.0583,57.6456,58.0014,393700.0],["2010-04-09",58.0797,58.2006,57.5531,58.1864,258900.0],["2010-04-12",58.3358,58.3572,57.7239,58.3216,476100.0],["2010-04-13",58.2433,58.5422,58.1437,58.3785,253300.0],["2010-04-14",58.4995,59.3534,58.4995,59.3463,404900.0],["2010-04-15",59.1044,59.389,58.7059,58.8268,324000.0],["2010-04-16",58.8268,58.8695,57.7167,57.7808,469800.0],["2010-04-19",57.5602,58.2789,57.3467,58.1864,406100.0],["2010-04-20",58.471,58.471,57.8448,58.3643,272700.0],["2010-04-21",58.3358,58.7201,58.0298,58.5778,275300.0],["2010-04-22",58.2077,58.6774,58.0299,58.4853,229800.0],["2010-04-23",58.3501,59.019,58.1651,58.9692,190600.0],["2010-04-26",59.0474,59.2396,58.7272,58.8126,222900.0],["2010-04-27",58.5493,58.777,56.9411,57.0336,451400.0],["2010-04-28",57.3965,58.1223,57.24,57.5388,591300.0],["2010-04-29",57.4179,57.5318,55.2547,55.639,1013000.0],["2010-04-30",54.5858,55.0554,54.3723,54.5431,927100.0],["2010-05-03",55.4468,55.4468,53.8955,54.7779,657900.0],["2010-05-04",54.109,54.3011,53.7176,53.7603,448200.0],["2010-05-05",53.7746,55.1052,53.6038,54.7138,1025900.0],["2010-05-06",54.4577,54.9629,52.266,52.7783,872500.0],["2010-05-07",52.6004,53.554,52.4154,52.9064,1019300.0],["2010-05-10",54.479,54.8775,53.5326,54.8633,729000.0],["2010-05-11",54.3794,54.9914,54.1232,54.7708,530700.0],["2010-05-12",55.0412,55.3614,54.6854,55.3187,371200.0],["2010-05-13",55.3685,55.8524,55.2902,55.3756,558300.0],["2010-05-14",55.212,55.212,54.4434,54.6925,598600.0],["2010-05-17",54.6569,54.7494,54.0948,54.6569,667400.0],["2010-05-18",55.2049,55.2618,53.9809,54.0521,439600.0],["2010-05-19",53.9311,54.6996,53.5326,54.2371,321800.0],["2010-05-20",53.5682,53.7888,52.4083,52.4083,435900.0],["2010-05-21",51.8889,52.4724,51.6754,52.4439,654300.0],["2010-05-24",52.1877,52.8068,51.6185,51.6896,429700.0],["2010-05-25",50.7361,51.5758,49.8751,51.469,650600.0],["2010-05-26",51.7892,51.7892,51.0563,51.0777,619000.0],["2010-05-27",51.896,52.693,51.6114,52.6432,422600.0],["2010-05-28",52.7148,52.9511,52.0344,52.0559,447600.0],["2010-06-01",51.6834,52.1561,50.7953,50.8239,524900.0],["2010-06-02",51.1391,51.6834,50.8239,51.6834,514800.0],["2010-06-03",51.6476,51.7837,51.225,51.5616,467000.0],["2010-06-04",50.9099,51.182,50.0862,50.1435,451400.0],["2010-06-07",50.2151,50.4586,49.6779,49.8283,821500.0],["2010-06-08",49.8713,50.4371,49.2124,50.43,716300.0],["2010-06-09",50.4944,50.7881,49.9788,50.1435,444000.0],["2010-06-10",50.7308,51.1748,50.7308,51.0388,599700.0],["2010-06-11",50.6592,51.2107,50.2867,51.2107,374800.0],["2010-06-14",51.5043,52.1131,51.2107,51.7192,528400.0],["2010-06-15",51.8481,53.1374,51.6762,53.0013,400000.0],["2010-06-16",52.8795,53.0586,52.5572,52.8795,319800.0],["2010-06-17",53.0371,53.8894,53.0013,53.8679,616000.0],["2010-06-18",53.875,54.5411,53.6602,54.3478,588600.0],["2010-06-21",54.9566,54.9566,53.7247,53.782,408800.0],["2010-06-22",53.8751,54.0183,53.0013,53.0156,689000.0],["2010-06-23",52.9655,53.0371,51.6046,51.6261,659200.0],["2010-06-24",51.3969,51.6476,50.9958,51.0459,437800.0],["2010-06-25",51.2823,51.5258,50.7666,51.3969,1021500.0],["2010-06-28",51.3682,52.0558,51.2035,51.7407,291700.0],["2010-06-29",51.1892,51.1892,50.1363,50.3512,648700.0],["2010-06-30",50.3655,51.1534,50.1936,50.652,559400.0],["2010-07-01",50.7523,50.7523,49.3914,50.0289,365100.0],["2010-07-02",50.3154,50.4586,49.7138,49.7639,174100.0],["2010-07-06",50.3297,50.5732,49.3127,49.592,486900.0],["2010-07-07",49.7424,50.8955,49.7352,50.8955,287000.0],["2010-07-08",51.3683,51.7264,51.0245,51.6977,563600.0],["2010-07-09",51.5115,52.4927,51.4828,52.4426,432000.0],["2010-07-12",52.2707,52.4784,51.9197,52.2635,311300.0],["2010-07-13",52.5214,53.388,52.5214,53.2949,575800.0],["2010-07-14",53.2448,53.4023,52.7219,53.3809,554900.0],["2010-07-15",53.5384,53.5384,52.4569,52.8365,273500.0],["2010-07-16",52.5787,52.6288,51.268,51.3324,291800.0],["2010-07-19",51.3754,51.5759,50.9457,51.3826,196000.0],["2010-07-20",50.9743,51.9484,50.652,51.8839,278300.0],["2010-07-21",51.977,52.1203,50.9313,51.0531,409800.0],["2010-07-22",51.6548,52.6002,51.6476,52.5859,358600.0],["2010-07-23",52.4426,53.0299,52.2707,52.9296,278700.0],["2010-07-26",53.0729,53.7103,52.9655,53.5886,318000.0],["2010-07-27",53.5313,54.0183,53.1015,53.1731,317400.0],["2010-07-28",52.7506,53.388,52.0415,52.1418,437400.0],["2010-07-29",53.0872,55.4794,53.0872,55.0783,856300.0],["2010-07-30",54.6629,55.7444,54.3621,55.594,543600.0],["2010-08-02",56.3819,56.6612,55.8161,56.167,407900.0],["2010-08-03",55.859,55.9808,55.4365,55.5582,337700.0],["2010-08-04",55.8662,56.3604,55.7158,56.0094,251000.0],["2010-08-05",55.9665,56.4893,55.8734,56.2243,306300.0],["2010-08-06",55.8662,57.048,55.4221,57.005,599300.0],["2010-08-09",57.0838,57.5851,57.0193,57.4849,351500.0],["2010-08-10",57.2127,57.5278,56.8116,57.27,552000.0],["2010-08-11",56.6684,56.8045,55.9522,56.21,751100.0],["2010-08-12",55.5081,56.6827,55.5081,56.5395,303800.0],["2010-08-13",56.5395,56.9334,56.253,56.6612,272000.0],["2010-08-16",56.3318,56.8976,56.167,56.8045,261300.0],["2010-08-17",57.1912,57.9934,57.1912,57.7069,363600.0],["2010-08-18",57.6138,58.1295,57.1196,57.8,274700.0],["2010-08-19",57.3345,57.7714,57.0336,57.1339,387400.0],["2010-08-20",56.7472,57.8143,56.5896,57.7212,390600.0],["2010-08-23",57.886,58.4805,57.4061,57.4061,343700.0],["2010-08-24",56.9692,58.0292,56.5681,57.5135,452600.0],["2010-08-25",57.2915,58.0436,57.1769,57.9719,390800.0],["2010-08-26",58.2441,58.2441,56.389,56.5466,657000.0],["2010-08-27",56.9477,58.0149,56.1241,58.0149,315500.0],["2010-08-30",57.9501,58.1302,57.5394,57.5538,295900.0],["2010-08-31",57.2367,57.3736,56.6891,57.0206,546800.0],["2010-09-01",57.7843,58.4832,57.5105,58.0005,459800.0],["2010-09-02",58.1734,58.3607,57.8059,58.0005,388200.0],["2010-09-03",58.2527,59.5784,58.0581,59.4991,432600.0],["2010-09-07",59.1749,59.3262,58.2022,58.2455,336300.0],["2010-09-08",58.685,59.3622,58.5697,59.1749,409600.0],["2010-09-09",59.7369,59.7945,59.1965,59.4487,212800.0],["2010-09-10",59.5856,59.5856,58.9804,59.1677,145600.0],["2010-09-13",59.6648,60.0035,59.3334,59.9747,276700.0],["2010-09-14",59.881,60.3133,59.5928,60.0827,244200.0],["2010-09-15",59.917,60.6735,59.7873,60.5367,188000.0],["2010-09-16",60.443,61.077,60.2268,61.0122,267000.0],["2010-09-17",61.077,61.5958,60.8969,61.2788,672500.0],["2010-09-20",61.2932,61.3796,60.5439,61.1058,414200.0],["2010-09-21",61.1995,61.3364,60.6952,60.796,221400.0],["2010-09-22",60.724,61.1707,60.6015,60.6015,211900.0],["2010-09-23",60.3493,60.9041,60.1476,60.1692,238800.0],["2010-09-24",60.8537,61.358,60.6231,60.9978,254900.0],["2010-09-27",61.1419,61.8048,60.6087,61.358,267100.0],["2010-09-28",61.5237,62.2226,60.6519,62.0569,299100.0],["2010-09-29",61.8047,62.1434,61.3869,61.9705,233400.0],["2010-09-30",62.3956,62.727,61.9921,62.3019,440600.0],["2010-10-01",62.7486,62.7918,60.9906,61.3797,329900.0],["2010-10-04",61.358,61.8119,60.796,61.3724,217200.0],["2010-10-05",61.9561,62.482,60.9762,62.4316,356700.0],["2010-10-06",62.2803,62.4748,61.3076,61.4733,228500.0],["2010-10-07",61.5814,62.2875,61.5814,61.9633,282600.0],["2010-10-08",62.129,62.201,61.5814,61.9633,151000.0],["2010-10-11",62.0929,62.763,58.44,58.8002,3034100.0],["2010-10-12",58.7354,59.7946,58.1878,59.6,1412600.0],["2010-10-13",59.6505,61.25,59.4775,60.5006,875300.0],["2010-10-14",60.3493,61.0914,59.672,61.0698,607200.0],["2010-10-15",61.2067,61.3724,60.6519,60.6807,372000.0],["2010-10-18",60.7744,61.0482,60.4142,61.0338,264600.0],["2010-10-19",60.4214,60.9401,59.5568,59.7873,342200.0],["2010-10-20",59.9675,60.9762,59.9675,60.8321,366000.0],["2010-10-21",60.9041,61.2788,60.4142,60.6952,368100.0],["2010-10-22",60.5871,60.9546,60.5223,60.5655,212800.0],["2010-10-25",60.8681,61.322,60.8104,60.9041,245300.0],["2010-10-26",60.8609,61.639,60.796,61.1058,275500.0],["2010-10-27",60.6087,60.9474,60.3637,60.6303,220300.0],["2010-10-28",60.9113,60.9113,60.0107,60.2052,224800.0],["2010-10-29",60.09,60.8609,59.8738,60.724,434300.0],["2010-11-01",61.1491,61.92,60.6375,60.9257,429100.0],["2010-11-02",61.4445,61.7615,61.2716,61.5814,231600.0],["2010-11-03",61.6174,62.3667,61.567,62.0569,411900.0],["2010-11-04",62.3955,63.7069,62.2442,63.642,353000.0],["2010-11-05",63.6997,64.0816,63.4979,63.9951,236000.0],["2010-11-08",63.6708,63.7573,63.0872,63.3898,238800.0],["2010-11-09",63.5916,64.204,63.044,63.1809,388900.0],["2010-11-10",63.1088,63.851,62.9431,63.678,423700.0],["2010-11-11",63.1521,63.534,62.7486,63.3682,253100.0],["2010-11-12",63.1593,63.606,62.3451,62.3667,305900.0],["2010-11-15",62.5397,63.1233,61.9561,62.1866,382600.0],["2010-11-16",61.8984,62.1218,61.2211,61.675,347800.0],["2010-11-17",61.7903,61.8192,61.1851,61.25,203900.0],["2010-11-18",61.8408,62.1073,61.3796,61.8336,242500.0],["2010-11-19",61.6606,61.6606,60.9906,61.1058,244500.0],["2010-11-22",60.6087,61.3508,60.5223,60.8825,379600.0],["2010-11-23",60.3853,61.1491,60.2845,60.6663,293900.0],["2010-11-24",61.1347,61.9416,60.8609,61.6606,327300.0],["2010-11-26",61.1131,61.5382,60.479,61.0194,180900.0],["2010-11-29",60.9469,61.0121,59.5557,60.9542,604800.0],["2010-11-30",60.4469,60.744,59.9397,60.4977,537300.0],["2010-12-01",60.9976,61.3382,60.7875,60.889,339100.0],["2010-12-02",60.9397,61.3455,60.831,61.0049,405600.0],["2010-12-03",60.7368,61.273,60.6643,61.0919,437200.0],["2010-12-06",60.9179,61.3527,60.7513,61.1208,180600.0],["2010-12-07",61.6063,62.2077,61.4397,61.4831,251600.0],["2010-12-08",61.4759,61.7513,61.1788,61.4397,323200.0],["2010-12-09",61.7585,61.7585,61.1136,61.6136,241600.0],["2010-12-10",61.7295,62.3962,61.6063,62.1788,318500.0],["2010-12-13",62.2947,62.8816,62.2222,62.4614,186200.0],["2010-12-14",62.5628,63.1135,62.2222,62.3382,259700.0],["2010-12-15",62.1498,62.9976,61.4832,61.5049,354300.0],["2010-12-16",61.5701,61.8237,61.0339,61.5918,329800.0],["2010-12-17",61.5194,61.5918,61.2368,61.36,471400.0],["2010-12-20",61.3889,61.5701,60.9542,61.1281,270400.0],["2010-12-21",61.1426,61.4904,61.0628,61.1498,281200.0],["2010-12-22",61.1281,62.1643,61.0121,61.7875,190700.0],["2010-12-23",61.3817,62.0846,61.3672,61.6643,208900.0],["2010-12-27",61.5484,62.0121,61.2368,61.9831,245600.0],["2010-12-28",62.0266,62.1933,61.6933,61.773,122300.0],["2010-12-29",61.8237,61.9107,61.3962,61.6281,114800.0],["2010-12-30",61.5483,62.1063,61.5411,61.744,188800.0],["2010-12-31",61.5701,61.9252,61.4469,61.4614,204300.0],["2011-01-03",62.2512,62.2512,61.4759,61.7368,239900.0],["2011-01-04",61.8889,62.157,60.715,60.889,456400.0],["2011-01-05",60.5774,60.6644,60.1499,60.3238,504400.0],["2011-01-06",60.302,60.9107,60.0267,60.3528,340400.0],["2011-01-07",60.3673,60.4687,59.5195,59.86,314600.0],["2011-01-10",59.5412,60.0846,59.5412,59.8165,370200.0],["2011-01-11",60.0629,60.5267,59.8455,60.4107,161200.0],["2011-01-12",60.5991,61.1208,60.5267,61.0774,219700.0],["2011-01-13",60.9759,61.0484,60.273,60.3672,396800.0],["2011-01-14",60.3383,60.7151,60.2078,60.4325,397700.0],["2011-01-18",60.4977,60.7078,60.0991,60.7078,503000.0],["2011-01-19",60.5412,60.773,60.2078,60.2803,240900.0],["2011-01-20",60.1064,60.5991,60.0412,60.4904,224200.0],["2011-01-21",60.7223,60.7223,59.9252,60.3382,261400.0],["2011-01-24",60.4614,61.4759,60.3962,61.3672,252200.0],["2011-01-25",61.1064,62.2947,61.1064,62.1353,614900.0],["2011-01-26",62.2078,62.3599,61.9324,62.1643,351000.0],["2011-01-27",62.0266,62.7078,62.0266,62.5411,339700.0],["2011-01-28",62.1788,62.5193,61.4759,61.5049,349100.0],["2011-01-31",61.4759,61.8455,61.0701,61.0701,207600.0],["2011-02-01",61.4614,62.0991,61.2802,61.7585,252500.0],["2011-02-02",61.5556,61.7802,61.2658,61.5266,336200.0],["2011-02-03",61.5556,61.8092,61.4179,61.5774,391300.0],["2011-02-04",61.6426,61.9686,61.6426,61.8744,161400.0],["2011-02-07",61.9542,62.5266,61.9324,62.4034,226400.0],["2011-02-08",62.4831,62.8237,62.4831,62.7367,201200.0],["2011-02-09",62.773,62.773,62.0628,62.1136,310000.0],["2011-02-10",60.9687,62.6498,60.4832,62.6135,599400.0],["2011-02-11",62.628,64.5772,62.628,64.2004,707000.0],["2011-02-14",64.2077,64.2656,63.3381,63.6135,360300.0],["2011-02-15",63.3889,64.0193,63.3164,63.8961,332500.0],["2011-02-16",63.9541,64.5555,63.8381,64.0917,322700.0],["2011-02-17",63.9541,64.7874,63.7874,64.5627,269400.0],["2011-02-18",64.4323,65.7149,64.2077,65.6352,362700.0],["2011-02-22",64.8019,64.8019,63.3309,63.6715,532600.0],["2011-02-23",63.599,63.9178,63.0121,63.0121,352600.0],["2011-02-24",63.0555,63.3671,62.1643,62.5918,458600.0],["2011-02-25",62.9976,64.1787,62.8237,63.9323,355100.0],["2011-02-28",63.8164,64.7511,63.7149,64.2366,362200.0],["2011-03-01",64.4758,64.5917,63.4468,63.4613,233900.0],["2011-03-02",63.5628,63.9178,63.2295,63.3309,313600.0],["2011-03-03",63.541,64.2584,63.3309,63.9685,410000.0],["2011-03-04",63.9541,63.9685,63.1352,63.186,328300.0],["2011-03-07",63.6086,63.8636,63.0111,63.084,334800.0],["2011-03-08",63.2588,64.3518,63.033,64.1186,206800.0],["2011-03-09",64.002,64.308,63.339,63.8927,248200.0],["2011-03-10",63.1714,63.3098,62.5011,62.5667,189900.0],["2011-03-11",60.716,61.8235,58.7414,60.8544,687800.0],["2011-03-14",59.6522,60.4464,59.2223,59.9655,567300.0],["2011-03-15",58.8361,60.2642,58.5228,59.8052,522300.0],["2011-03-16",59.6886,60.2788,59.4627,59.4627,443800.0],["2011-03-17",59.8999,59.9145,59.0547,59.623,379100.0],["2011-03-18",59.9145,60.3808,59.5575,59.5575,444500.0],["2011-03-21",60.2642,60.5265,60.0529,60.4609,241300.0],["2011-03-22",60.3152,60.8617,59.4919,59.5137,461900.0],["2011-03-23",59.3316,60.1185,58.7997,59.7687,502900.0],["2011-03-24",59.9582,60.4099,59.9072,60.1768,281700.0],["2011-03-25",60.2496,60.7743,59.8635,60.4391,167200.0],["2011-03-28",60.4974,60.5702,60.1914,60.1914,462100.0],["2011-03-29",60.0748,60.563,60.0165,60.4755,399700.0],["2011-03-30",60.5775,60.9418,60.0383,60.7888,1245800.0],["2011-03-31",60.8107,64.359,60.8107,64.2497,1336600.0],["2011-04-01",64.4319,66.0568,64.3737,65.911,974400.0],["2011-04-04",67.5213,68.3373,66.9311,67.361,1120400.0],["2011-04-05",67.1059,67.9074,66.3118,67.1351,942700.0],["2011-04-06",67.5795,68.3664,67.2517,68.3154,713000.0],["2011-04-07",68.126,68.5049,67.5723,68.2135,613700.0],["2011-04-08",68.5122,68.5923,67.2152,67.4557,374800.0],["2011-04-11",67.3683,67.8273,67.0185,67.2007,400200.0],["2011-04-12",66.9675,67.4411,66.2607,66.4065,471700.0],["2011-04-13",66.9457,67.2735,66.3919,66.8072,483500.0],["2011-04-14",66.6397,67.3756,66.3628,66.4575,399300.0],["2011-04-15",66.4648,67.4338,66.1515,66.4065,458700.0],["2011-04-18",65.962,65.962,64.8035,65.5175,353500.0],["2011-04-19",65.911,65.9183,64.8035,65.0513,323900.0],["2011-04-20",65.6705,65.86,65.1387,65.2334,229200.0],["2011-04-21",65.5249,65.8236,65.1387,65.4083,180100.0],["2011-04-25",65.3718,65.8017,65.1314,65.6924,132800.0],["2011-04-26",65.707,66.5376,65.707,65.962,272200.0],["2011-04-27",65.962,66.8291,65.7872,66.8291,311200.0],["2011-04-28",66.8874,67.5941,66.7125,67.0695,481400.0],["2011-04-29",66.8291,67.514,66.3482,66.3919,442000.0],["2011-05-02",66.676,66.8363,65.4447,65.5175,398400.0],["2011-05-03",65.7289,66.9092,65.5394,66.9092,415000.0],["2011-05-04",66.953,66.9821,65.707,66.1733,284000.0],["2011-05-05",65.9693,66.2171,65.1533,65.4156,405300.0],["2011-05-06",65.962,66.3919,65.2553,65.4811,188000.0],["2011-05-09",65.5321,65.8236,64.9128,65.7653,170000.0],["2011-05-10",65.9038,66.5522,65.8455,66.3555,198300.0],["2011-05-11",66.1078,66.3919,65.1897,65.401,194100.0],["2011-05-12",65.1022,66.268,65.1022,66.1369,175000.0],["2011-05-13",65.9985,66.3555,65.2917,65.6706,308800.0],["2011-05-16",65.3645,65.9037,65.1824,65.7434,275200.0],["2011-05-17",65.2771,65.5103,65.0294,65.4739,357800.0],["2011-05-18",65.4593,66.5158,65.35,66.1223,337800.0],["2011-05-19",66.2899,66.2899,65.4811,65.5103,243400.0],["2011-05-20",65.5103,65.9693,65.3281,65.4228,437500.0],["2011-05-23",65.4374,65.4374,64.4611,64.4611,340900.0],["2011-05-24",64.4975,64.4975,63.6231,63.7397,285800.0],["2011-05-25",63.6086,64.206,63.1058,64.1113,333900.0],["2011-05-26",63.8636,65.4301,63.8636,65.248,434200.0],["2011-05-27",66.4713,66.4713,65.2773,65.3798,242000.0],["2011-05-31",65.5556,65.7461,64.8377,65.1747,396500.0],["2011-06-01",65.0355,65.9512,63.9074,64.0173,455200.0],["2011-06-02",64.2151,65.0575,63.9441,64.9843,417500.0],["2011-06-03",64.4202,64.7938,64.0393,64.1418,188400.0],["2011-06-06",64.0759,64.0759,63.1968,63.314,218900.0],["2011-06-07",63.651,63.651,62.9697,62.9917,223000.0],["2011-06-08",63.6144,63.6144,62.2079,62.2079,220100.0],["2011-06-09",62.2811,62.2811,61.5486,61.6292,344600.0],["2011-06-10",61.3142,61.446,60.7721,60.8747,261000.0],["2011-06-13",61.0578,61.7903,61.0212,61.1017,462000.0],["2011-06-14",61.5999,61.9515,61.1897,61.4534,423300.0],["2011-06-15",61.0065,61.0578,60.1128,60.3179,440300.0],["2011-06-16",60.5523,60.9406,59.8564,60.1934,364500.0],["2011-06-17",60.6988,60.7428,59.9443,59.9443,409100.0],["2011-06-20",59.7978,60.6915,59.6366,60.1641,244300.0],["2011-06-21",60.3252,60.3252,59.5194,59.7246,307900.0],["2011-06-22",59.644,59.7832,59.285,59.4609,300600.0],["2011-06-23",58.8016,59.2338,58.0544,59.1019,365800.0],["2011-06-24",59.1752,59.2191,58.5452,59.0067,753600.0],["2011-06-27",58.8162,60.2886,58.8162,59.9517,422100.0],["2011-06-28",59.9443,60.1128,59.1459,59.6147,347100.0],["2011-06-29",59.8418,60.4791,59.7612,60.4058,393800.0],["2011-06-30",60.3985,60.4205,59.7026,59.8857,411200.0],["2011-07-01",59.8052,60.23,59.688,59.9224,333100.0],["2011-07-05",59.4755,59.7832,58.8455,59.1312,234400.0],["2011-07-06",59.0213,60.4571,58.9847,60.0103,519800.0],["2011-07-07",60.4059,61.8197,60.3912,61.1457,523200.0],["2011-07-08",60.5597,61.0505,60.5084,60.7868,327600.0],["2011-07-11",60.23,60.2813,59.6953,59.937,305400.0],["2011-07-12",59.7978,61.2776,59.7319,60.5963,260300.0],["2011-07-13",60.9113,61.2629,60.2886,60.6695,266100.0],["2011-07-14",60.9552,61.0065,60.0469,60.3106,218600.0],["2011-07-15",60.6036,60.6476,59.4975,59.6073,270800.0],["2011-07-18",59.4608,59.5927,58.4353,58.8895,305900.0],["2011-07-19",59.351,59.5488,59.036,59.2191,227800.0],["2011-07-20",59.3583,59.4901,58.9041,59.0067,217100.0],["2011-07-21",59.2118,60.2373,59.0799,59.8564,225600.0],["2011-07-22",59.8051,60.0029,59.4535,59.7026,152100.0],["2011-07-25",59.2264,59.9443,58.9701,59.5634,237800.0],["2011-07-26",59.666,60.545,59.3729,60.1934,217400.0],["2011-07-27",59.8857,60.6183,59.5121,59.5121,365000.0],["2011-07-28",59.7319,62.0687,59.7319,61.0358,589600.0],["2011-07-29",60.567,60.7574,60.1421,60.1568,386800.0],["2011-08-01",60.7428,60.8454,59.3363,60.208,380500.0],["2011-08-02",59.9077,61.3435,59.8857,60.5524,682600.0],["2011-08-03",60.6622,61.1823,59.8271,61.0871,735400.0],["2011-08-04",60.5011,60.7501,58.5232,58.5598,693100.0],["2011-08-05",58.992,59.036,56.6259,57.2119,508100.0],["2011-08-08",56.2889,57.0874,53.8422,53.8422,733400.0],["2011-08-09",54.8165,57.8639,53.7323,57.8053,1032700.0],["2011-08-10",56.582,57.3951,55.5271,56.0032,650100.0],["2011-08-11",56.1571,59.8711,56.1571,59.1971,786100.0],["2011-08-12",59.4462,59.4462,57.4903,58.2741,462200.0],["2011-08-15",58.2741,60.5157,58.2595,60.4718,370900.0],["2011-08-16",59.7905,60.2886,59.3949,59.9443,333300.0],["2011-08-17",60.3546,60.838,60.0908,60.3326,172400.0],["2011-08-18",59.014,59.5487,57.8858,58.2668,419100.0],["2011-08-19",57.5269,58.9554,57.5269,57.6075,349700.0],["2011-08-22",58.8309,58.9993,56.3842,56.5893,403300.0],["2011-08-23",57.2339,57.2485,56.4208,57.0727,466600.0],["2011-08-24",57.0581,58.0764,56.9775,57.4903,571700.0],["2011-08-25",58.1203,58.1203,55.2267,55.6443,405300.0],["2011-08-26",55.322,57.124,54.4722,56.8896,561700.0],["2011-08-29",57.7889,59.7127,57.5604,59.7127,326800.0],["2011-08-30",59.3515,59.5579,58.6439,59.2115,234900.0],["2011-08-31",59.5948,60.155,59.1304,59.4842,357500.0],["2011-09-01",59.4253,60.3024,59.0936,59.4842,398500.0],["2011-09-02",58.4523,59.0125,57.7594,57.7742,229700.0],["2011-09-06",56.4989,58.0469,56.4768,57.4867,445300.0],["2011-09-07",57.9289,60.1623,57.8994,60.1181,401600.0],["2011-09-08",59.7791,59.9707,58.467,58.8134,492900.0],["2011-09-09",58.4596,58.6587,57.2508,57.6783,431300.0],["2011-09-12",57.0223,57.811,56.4547,57.7594,397200.0],["2011-09-13",57.7815,58.5039,57.3393,58.2901,241600.0],["2011-09-14",58.4154,58.6808,57.2729,58.1279,325100.0],["2011-09-15",58.5555,58.8061,57.7004,58.8061,283100.0],["2011-09-16",58.9683,59.1894,57.9732,58.0616,577800.0],["2011-09-19",57.2066,57.9363,56.4252,57.5825,444000.0],["2011-09-20",57.951,59.1746,57.8478,58.5407,563200.0],["2011-09-21",58.7545,59.5874,57.5972,57.5972,562700.0],["2011-09-22",56.897,57.155,55.5628,56.2188,686700.0],["2011-09-23",55.8871,56.9559,55.3933,56.7274,612500.0],["2011-09-26",57.1476,57.3835,56.1672,57.236,604100.0],["2011-09-27",57.9142,59.2041,57.6193,58.2827,623200.0],["2011-09-28",58.2827,58.5776,57.1918,57.1992,449900.0],["2011-09-29",58.2385,58.4818,57.1918,58.4228,269300.0],["2011-09-30",57.5751,59.2852,57.5383,58.5112,460200.0],["2011-10-03",58.1721,58.8871,57.1255,57.3097,649100.0],["2011-10-04",56.897,58.9314,56.1894,58.7913,558800.0],["2011-10-05",58.7766,58.9977,58.01,58.7545,451600.0],["2011-10-06",58.6881,59.3147,58.2164,59.2778,473800.0],["2011-10-07",59.4695,59.5948,57.7152,57.8036,431700.0],["2011-10-10",59.0641,59.3663,58.3122,59.3589,316700.0],["2011-10-11",59.0198,59.9633,58.9314,59.042,321200.0],["2011-10-12",59.5211,59.5211,58.4965,59.0567,498500.0],["2011-10-13",58.6955,58.6955,57.1918,57.6046,392400.0],["2011-10-14",58.0763,58.0985,56.8601,57.951,320100.0],["2011-10-17",57.6636,57.9584,56.381,56.4842,362300.0],["2011-10-18",56.7643,58.5481,56.44,58.2827,396100.0],["2011-10-19",57.9658,60.0886,57.9658,59.5432,580300.0],["2011-10-20",59.6317,61.0027,59.1599,60.9216,559600.0],["2011-10-21",61.2754,62.7496,61.2754,62.7127,359500.0],["2011-10-24",63.0665,64.9314,63.0592,64.1869,444900.0],["2011-10-25",63.8257,64.4302,63.2508,63.3835,559200.0],["2011-10-26",63.9142,64.3196,62.9265,63.3466,571300.0],["2011-10-27",66.3245,67.4449,65.4842,66.9511,566300.0],["2011-10-28",66.6931,67.268,65.1231,66.9584,607700.0],["2011-10-31",66.6341,67.3638,65.7127,66.2803,417400.0],["2011-11-01",65.3221,66.6047,64.7693,65.3147,581600.0],["2011-11-02",66.155,67.069,65.8896,66.5972,528900.0],["2011-11-03",66.9732,67.6661,66.3024,67.4081,311600.0],["2011-11-04",67.0469,67.8724,66.612,67.4523,235600.0],["2011-11-07",67.5186,68.5285,67.4376,68.2557,425600.0],["2011-11-08",68.6316,68.7791,67.9682,68.2483,413300.0],["2011-11-09",67.0764,67.8872,66.6046,66.7594,425000.0],["2011-11-10",67.3859,67.5333,65.8675,66.0075,573500.0],["2011-11-11",66.8332,67.1427,66.3467,66.8774,678800.0],["2011-11-14",66.9437,67.1501,65.2336,65.2631,448400.0],["2011-11-15",65.2558,65.7422,64.9535,65.3147,372500.0],["2011-11-16",64.7987,65.2262,64.0911,64.0985,349000.0],["2011-11-17",63.9364,64.4302,63.2582,63.3762,266500.0],["2011-11-18",63.7152,65.0125,63.4646,64.6366,368300.0],["2011-11-21",63.7741,64.467,63.6562,63.8847,411200.0],["2011-11-22",63.5751,63.8405,62.7938,62.8085,378100.0],["2011-11-23",62.5284,62.7791,60.1623,60.2213,695200.0],["2011-11-25",59.9338,61.8798,59.58,61.8651,301300.0],["2011-11-28",64.6302,64.6302,62.2579,62.9251,605300.0],["2011-11-29",62.9029,63.1402,62.5916,62.8807,253300.0],["2011-11-30",64.0891,65.0454,63.6517,65.038,464900.0],["2011-12-01",65.038,65.038,63.1772,63.2958,411700.0],["2011-12-02",63.837,63.837,62.2283,62.3988,655900.0],["2011-12-05",63.029,63.2958,62.043,62.4062,624800.0],["2011-12-06",62.2135,63.5034,62.2135,62.9696,414600.0],["2011-12-07",62.4285,62.9178,61.7168,62.8436,565600.0],["2011-12-08",62.5397,62.7547,61.5092,61.5907,295100.0],["2011-12-09",61.7316,61.917,61.398,61.7094,355600.0],["2011-12-12",61.2497,61.3684,60.627,60.9161,317200.0],["2011-12-13",61.2423,61.8947,59.5891,59.9969,384200.0],["2011-12-14",59.8709,60.627,59.6559,59.7671,392500.0],["2011-12-15",60.3972,60.3972,59.0405,59.1888,596000.0],["2011-12-16",59.0998,59.7745,58.9293,59.2036,699200.0],["2011-12-19",59.048,59.5298,58.1064,58.188,448000.0],["2011-12-20",58.8848,59.7152,58.8848,59.3667,796500.0],["2011-12-21",59.1888,60.842,59.0702,60.7234,432000.0],["2011-12-22",60.7827,60.8642,60.4491,60.8272,503600.0],["2011-12-23",60.7901,64.1187,60.7901,63.6888,908900.0],["2011-12-27",63.281,64.0891,63.0067,63.5108,425200.0],["2011-12-28",63.3107,63.5405,62.688,62.9771,326000.0],["2011-12-29",63.1698,63.3922,62.9252,63.2588,195300.0],["2011-12-30",63.0512,63.3477,62.3321,62.3395,344700.0],["2012-01-03",63.3033,63.5924,62.4211,63.1328,388800.0],["2012-01-04",63.0883,63.1921,61.7613,61.7909,286100.0],["2012-01-05",61.6723,62.3543,60.9087,62.1986,264300.0],["2012-01-06",62.2802,62.8733,62.2728,62.3025,232800.0],["2012-01-09",62.3395,63.1402,62.3395,62.9548,360500.0],["2012-01-10",63.5257,64.178,63.1402,64.1039,386900.0],["2012-01-11",63.7481,64.1187,63.4145,63.9334,244200.0],["2012-01-12",64.052,64.2744,63.155,63.6294,312100.0],["2012-01-13",63.2365,63.6072,62.6731,62.8659,337000.0],["2012-01-17",63.1624,63.5479,62.2283,62.51,349600.0],["2012-01-18",62.7621,63.1253,61.6723,63.0957,334100.0],["2012-01-19",63.1995,63.2291,62.7398,63.1921,289900.0],["2012-01-20",62.9845,64.1187,62.9697,64.0298,250500.0],["2012-01-23",64.0446,64.4968,63.3774,63.4145,162300.0],["2012-01-24",63.0067,63.7036,62.5397,63.37,204300.0],["2012-01-25",63.0586,63.4071,62.5693,63.3552,364000.0],["2012-01-26",63.6962,64.2374,63.5331,64.0446,305700.0],["2012-01-27",63.7703,63.7925,63.0512,63.1253,339800.0],["2012-01-30",63.0141,63.0141,62.3247,62.8288,260200.0],["2012-01-31",62.9029,63.6146,62.6805,63.3107,304900.0],["2012-02-01",63.6962,65.4977,63.6962,65.3197,520600.0],["2012-02-02",65.557,65.7794,64.8008,64.9491,235800.0],["2012-02-03",65.5495,65.5495,64.6821,65.4383,333800.0],["2012-02-06",64.8897,65.2752,64.3115,65.0528,262100.0],["2012-02-07",64.8675,65.4383,64.5413,65.3345,273400.0],["2012-02-08",65.3123,65.5792,64.6896,65.2826,367300.0],["2012-02-09",63.7481,66.2686,62.8288,65.809,793100.0],["2012-02-10",65.3642,65.3642,64.2373,64.6303,407300.0],["2012-02-13",65.0454,65.9869,64.8601,65.9573,451700.0],["2012-02-14",65.505,65.8461,64.9046,65.7423,423200.0],["2012-02-15",65.9128,67.1434,65.6607,66.4465,669200.0],["2012-02-16",66.239,66.8839,66.1648,66.4614,443200.0],["2012-02-17",66.5874,66.8691,66.1426,66.7208,395400.0],["2012-02-21",66.9136,67.2621,66.3502,67.1731,415800.0],["2012-02-22",66.9729,67.2027,63.7481,66.1055,490500.0],["2012-02-23",66.2538,66.6615,65.8831,66.2464,317600.0],["2012-02-24",66.2093,66.5504,65.2678,65.935,252600.0],["2012-02-27",65.7349,65.9128,64.8823,65.3939,252300.0],["2012-02-28",65.5569,65.5569,64.5561,64.7192,303200.0],["2012-02-29",64.7266,65.5866,64.393,65.127,297500.0],["2012-03-01",65.6682,66.3057,64.9787,66.1055,303900.0],["2012-03-02",66.7653,67.7661,66.2909,66.4688,386500.0],["2012-03-05",66.5358,67.3632,66.3719,67.3035,310000.0],["2012-03-06",66.9532,66.9532,65.9918,65.9918,376000.0],["2012-03-07",65.9769,66.8787,65.6862,66.7744,336600.0],["2012-03-08",66.916,67.4452,66.4912,67.3408,521800.0],["2012-03-09",67.2887,68.0563,67.2737,68.0489,277900.0],["2012-03-12",67.8849,68.1533,67.8253,67.9669,176400.0],["2012-03-13",68.2055,69.4054,67.9222,69.2191,650100.0],["2012-03-14",69.2713,69.5396,68.9433,69.2713,203800.0],["2012-03-15",69.2042,69.6737,68.9806,69.547,189100.0],["2012-03-16",69.3979,69.7333,68.9656,69.0029,288600.0],["2012-03-19",69.0849,69.7483,68.8166,69.4427,175100.0],["2012-03-20",68.839,69.9644,68.7793,69.7185,254600.0],["2012-03-21",69.8228,69.8228,69.152,69.152,326000.0],["2012-03-22",68.8241,69.0998,68.5632,68.757,238200.0],["2012-03-23",68.8613,69.2191,68.4961,69.1296,208900.0],["2012-03-26",69.5917,70.0389,69.4128,69.9644,300900.0],["2012-03-27",69.8824,69.9868,69.5172,69.5247,231400.0],["2012-03-28",69.4054,69.9719,69.3756,69.957,166800.0],["2012-03-29",69.6141,69.7632,69.0998,69.5619,168800.0],["2012-03-30",69.9644,69.9644,68.9508,68.9582,257000.0],["2012-04-02",69.0029,70.0613,68.7793,69.6588,353500.0],["2012-04-03",69.5619,70.1358,69.0253,70.0911,328800.0],["2012-04-04",69.4576,70.5905,69.4576,70.0091,260300.0],["2012-04-05",69.4129,70.1806,69.3905,70.0166,162400.0],["2012-04-09",69.2191,69.5619,68.9358,69.2265,179100.0],["2012-04-10",69.2489,69.4874,68.8911,68.906,299900.0],["2012-04-11",69.3532,70.0091,69.0402,69.6364,349000.0],["2012-04-12",69.6961,70.3222,69.3532,70.2774,154400.0],["2012-04-13",70.3073,70.5532,69.2564,69.2564,287000.0],["2012-04-16",69.6737,70.0389,69.1445,69.4427,300200.0],["2012-04-17",69.6663,69.8824,69.1967,69.5023,359000.0],["2012-04-18",69.3234,69.5619,68.5483,69.2936,377300.0],["2012-04-19",69.2414,70.6874,69.2414,70.188,358700.0],["2012-04-20",70.5383,71.3284,70.2327,71.1048,417000.0],["2012-04-23",70.4116,70.6128,69.9271,70.6128,214000.0],["2012-04-24",70.4563,70.9184,70.1433,70.516,312900.0],["2012-04-25",70.978,71.3433,70.5234,71.1271,425200.0],["2012-04-26",71.9321,74.6451,71.9321,74.3395,1447300.0],["2012-04-27",74.4811,74.7569,73.8625,74.1159,673800.0],["2012-04-30",73.9892,74.4662,73.7209,73.8625,779400.0],["2012-05-01",74.3693,74.9432,73.937,74.6078,1078500.0],["2012-05-02",74.2724,74.5929,73.6463,74.0936,1008700.0],["2012-05-03",74.2128,75.383,74.2128,74.9358,948800.0],["2012-05-04",74.66,75.3159,74.5482,75.055,522500.0],["2012-05-07",74.9954,75.4649,74.5482,75.4351,368000.0],["2012-05-08",75.0998,76.2997,74.8389,76.2401,544800.0],["2012-05-09",75.9047,76.7693,75.5022,76.2401,541200.0],["2012-05-10",76.4637,76.7693,76.0612,76.3445,351300.0],["2012-05-11",76.0314,77.6115,75.614,76.9109,409700.0],["2012-05-14",76.5755,76.7917,75.8376,76.2997,565900.0],["2012-05-15",76.1656,76.5979,75.4128,75.5097,529800.0],["2012-05-16",75.8153,76.1879,74.6227,74.7122,462500.0],["2012-05-17",74.7271,74.8016,73.1842,73.4749,551400.0],["2012-05-18",73.6091,73.9147,73.0575,73.3259,464400.0],["2012-05-21",73.5569,73.6687,72.8638,73.2439,560800.0],["2012-05-22",73.4898,74.2352,73.1693,73.9967,777200.0],["2012-05-23",73.6613,74.5333,73.3333,74.3619,370000.0],["2012-05-24",74.3544,75.7929,74.1904,75.7929,420700.0],["2012-05-25",75.6656,76.4894,75.3137,75.5084,320900.0],["2012-05-29",75.9726,76.4819,75.5907,75.7779,388300.0],["2012-05-30",75.5533,76.0176,74.9916,75.8004,564600.0],["2012-05-31",75.6731,76.9986,75.0291,76.4744,646500.0],["2012-06-01",75.6731,76.2797,75.441,75.8304,577500.0],["2012-06-04",75.7854,75.9876,75.2837,75.5907,287100.0],["2012-06-05",75.4259,76.3246,75.4259,76.2646,517800.0],["2012-06-06",76.7664,77.5303,76.5418,77.5228,311800.0],["2012-06-07",78.1144,78.8932,75.6281,77.388,502000.0],["2012-06-08",76.9686,77.2082,75.4709,76.4968,659800.0],["2012-06-11",76.7889,77.4704,76.392,76.4369,637500.0],["2012-06-12",76.6991,77.2757,76.3171,77.2308,419700.0],["2012-06-13",77.2307,77.4254,76.2722,76.4369,386500.0],["2012-06-14",76.5717,77.9272,76.4669,77.5153,382800.0],["2012-06-15",77.4479,77.5078,76.3471,76.3845,591900.0],["2012-06-18",76.1599,77.4105,75.8378,77.3206,287800.0],["2012-06-19",77.2757,78.3915,77.1409,78.2417,377600.0],["2012-06-20",78.1818,79.2602,78.0695,78.2417,355500.0],["2012-06-21",78.2043,78.7135,76.729,76.9537,344800.0],["2012-06-22",77.2532,78.077,76.9686,77.3955,566400.0],["2012-06-25",77.1334,77.1334,75.703,76.7365,474000.0],["2012-06-26",76.714,77.7325,76.5642,77.4928,402400.0],["2012-06-27",77.68,78.4364,77.1409,78.047,336100.0],["2012-06-28",77.9422,78.7584,77.4479,78.7285,414400.0],["2012-06-29",79.7095,79.7095,77.3206,77.5003,877600.0],["2012-07-02",78.0096,79.1853,77.74,78.6161,384700.0],["2012-07-03",78.7884,79.7544,78.5712,79.5148,178500.0],["2012-07-05",79.6421,79.8892,78.4664,78.5787,486000.0],["2012-07-06",78.2417,78.5787,78.0021,78.3241,261800.0],["2012-07-09",78.0695,78.2941,77.4329,78.1294,319400.0],["2012-07-10",78.6536,79.2003,77.6127,77.8223,243800.0],["2012-07-11",77.9197,77.9422,76.8338,77.1184,315500.0],["2012-07-12",76.9686,78.047,76.5792,77.8673,354400.0],["2012-07-13",77.9571,78.7809,77.8373,78.1294,391000.0],["2012-07-16",78.017,78.721,77.8223,78.4439,219900.0],["2012-07-17",79.0056,79.0056,77.6202,78.9307,273200.0],["2012-07-18",78.7659,79.2227,77.9272,78.2043,189900.0],["2012-07-19",78.092,78.3915,77.1634,77.2308,378100.0],["2012-07-20",76.6317,77.1783,76.1898,76.2722,348600.0],["2012-07-23",75.9352,76.3546,75.1564,76.0401,347600.0],["2012-07-24",75.9726,76.1,74.6996,75.1115,291000.0],["2012-07-25",75.2612,76.6167,74.9092,76.4444,531300.0],["2012-07-26",77.5078,77.5078,75.7779,76.2422,433200.0],["2012-07-27",76.4669,77.6052,76.0475,77.388,262100.0],["2012-07-30",77.5453,78.7959,77.358,78.2417,274100.0],["2012-07-31",78.0395,78.2792,76.0101,76.1599,450800.0],["2012-08-01",76.4444,76.5418,75.6281,76.0625,307200.0],["2012-08-02",75.7704,76.9761,75.5383,76.9761,269900.0],["2012-08-03",77.5003,78.0021,76.714,76.744,296600.0],["2012-08-06",76.8413,78.4439,76.4294,76.4444,181500.0],["2012-08-07",76.744,76.9986,76.392,76.9087,285100.0],["2012-08-08",76.744,78.1294,76.5043,77.8822,315100.0],["2012-08-09",77.3131,78.5562,77.2382,77.5153,180900.0],["2012-08-10",77.3505,77.7849,76.7215,77.5827,252300.0],["2012-08-13",77.2981,77.5827,76.8263,77.5003,107900.0],["2012-08-14",77.8373,78.4439,77.4629,77.8673,243700.0],["2012-08-15",77.7699,78.1518,77.5078,78.047,140400.0],["2012-08-16",77.9347,78.6536,77.6726,78.5563,167700.0],["2012-08-17",78.4364,78.7509,78.0844,78.4289,171300.0],["2012-08-20",78.4739,78.6461,77.8748,78.4364,137200.0],["2012-08-21",78.4289,79.4698,78.0994,79.0355,251300.0],["2012-08-22",78.8633,79.058,77.3655,77.5977,307400.0],["2012-08-23",77.4404,77.6202,76.377,77.0061,271600.0],["2012-08-24",77.081,77.6726,76.6092,77.4329,209500.0],["2012-08-27",77.7865,78.2079,77.3577,77.4781,260300.0],["2012-08-28",77.5533,78.6066,77.3426,78.1326,255200.0],["2012-08-29",78.1326,78.5539,77.6662,77.8317,232700.0],["2012-08-30",77.5834,77.9671,77.2599,77.6963,229700.0],["2012-08-31",78.0047,78.6141,77.7038,77.9897,233100.0],["2012-09-04",78.1402,80.2167,77.9671,80.1113,369600.0],["2012-09-05",80.2994,80.5026,79.7953,80.2994,604900.0],["2012-09-06",80.5101,82.1202,80.5101,81.7741,398800.0],["2012-09-07",81.774,82.0374,81.27,81.7891,292400.0],["2012-09-10",81.6687,82.0524,81.1421,81.6462,244100.0],["2012-09-11",81.601,82.3759,81.428,81.8192,218300.0],["2012-09-12",82.0299,82.4361,81.6537,82.1051,194600.0],["2012-09-13",81.9471,83.0832,81.9245,82.8424,206200.0],["2012-09-14",82.9026,83.9258,82.7597,83.4293,254600.0],["2012-09-17",83.181,83.5045,82.8198,82.8725,211100.0],["2012-09-18",82.895,83.0455,82.2856,82.6618,204100.0],["2012-09-19",82.6468,83.3766,82.3383,83.0004,188800.0],["2012-09-20",82.4963,83.0455,82.2631,82.4136,316600.0],["2012-09-21",82.7596,82.7596,81.6311,81.7214,475100.0],["2012-09-24",81.7439,82.7371,81.4355,81.9546,275400.0],["2012-09-25",82.1803,82.4963,80.7734,80.811,557100.0],["2012-09-26",81.0292,81.5032,80.4649,80.5703,184200.0],["2012-09-27",80.653,80.9389,80.0135,80.6003,257100.0],["2012-09-28",80.2016,80.954,79.7502,80.4724,432700.0],["2012-10-01",80.8863,81.6988,80.7659,81.4806,559200.0],["2012-10-02",81.5258,82.0148,81.2098,81.4129,279800.0],["2012-10-03",81.4807,82.0374,81.2023,81.4054,388000.0],["2012-10-04",81.6687,82.1879,81.4957,82.06,297700.0],["2012-10-05",82.1954,82.5415,81.917,82.1202,295900.0],["2012-10-08",81.9847,82.6919,81.6537,82.4587,221200.0],["2012-10-09",82.5941,82.9176,82.1803,82.4963,276200.0],["2012-10-10",82.6543,82.7521,82.075,82.391,143200.0],["2012-10-11",82.9477,82.9477,82.4662,82.5264,194500.0],["2012-10-12",83.1132,83.1132,81.9471,82.1878,164300.0],["2012-10-15",82.4211,83.2938,82.4211,83.2637,280100.0],["2012-10-16",83.512,84.5127,83.3465,84.5051,246500.0],["2012-10-17",84.5126,84.6857,84.0612,84.1891,340400.0],["2012-10-18",84.2644,85.9572,84.2192,84.8512,331100.0],["2012-10-19",84.7609,84.776,83.2863,83.7754,236200.0],["2012-10-22",83.3841,84.144,83.2787,83.828,217600.0],["2012-10-23",83.2712,84.0236,83.0756,83.5571,235500.0],["2012-10-24",83.7377,84.2418,83.354,83.828,275800.0],["2012-10-25",84.6405,86.2205,84.6405,86.2205,617100.0],["2012-10-26",85.9572,86.0851,84.3321,85.423,435800.0],["2012-10-31",84.633,84.633,83.3841,83.5496,387200.0],["2012-11-01",83.7979,84.6405,82.2857,82.5339,487200.0],["2012-11-02",82.8274,82.8274,79.7878,80.465,499100.0],["2012-11-05",80.2543,80.8637,78.569,80.5026,436100.0],["2012-11-06",80.5552,81.27,79.9082,81.1722,605600.0],["2012-11-07",81.2098,81.2098,79.7051,80.1565,300600.0],["2012-11-08",80.1866,80.9991,79.833,79.8631,341700.0],["2012-11-09",79.5621,80.0587,78.727,79.359,263200.0],["2012-11-12",79.7352,79.9233,78.4938,78.569,243300.0],["2012-11-13",78.4561,79.7051,77.8016,77.8467,248700.0],["2012-11-14",78.0649,78.9677,77.4931,77.952,425500.0],["2012-11-15",77.9521,78.1401,76.485,76.5301,428500.0],["2012-11-16",76.7107,77.448,76.5451,77.4104,252300.0],["2012-11-19",78.095,78.9527,77.5684,78.1176,238500.0],["2012-11-20",77.9972,78.742,77.6285,78.6292,330500.0],["2012-11-21",78.554,78.8399,77.9069,78.7872,189900.0],["2012-11-23",79.0806,79.1859,78.4787,79.0806,107900.0],["2012-11-26",78.9068,79.5945,78.4608,79.2318,248200.0],["2012-11-27",79.3754,80.0934,78.8085,79.5719,345400.0],["2012-11-28",79.3149,81.3782,79.1713,81.3329,583200.0],["2012-11-29",81.5748,81.9678,80.6376,81.1213,289700.0],["2012-11-30",81.0231,81.9905,80.8643,81.9829,440700.0],["2012-12-03",81.8015,82.6632,80.6981,80.7207,469900.0],["2012-12-04",80.819,81.794,80.7283,81.1516,226100.0],["2012-12-05",81.3329,82.6707,81.212,82.4213,396800.0],["2012-12-06",82.3533,82.8974,81.4538,82.4364,252700.0],["2012-12-07",82.4969,82.6253,81.8469,82.1567,175200.0],["2012-12-10",82.2399,83.1242,81.6277,82.8823,238000.0],["2012-12-11",83.9027,83.9027,81.7637,82.1719,303800.0],["2012-12-12",82.6329,83.4719,81.862,82.0434,297200.0],["2012-12-13",82.0812,82.2399,80.6678,80.7132,354800.0],["2012-12-14",80.8719,81.2347,79.9044,79.9876,297400.0],["2012-12-17",80.2975,80.9475,80.2143,80.9399,280700.0],["2012-12-18",80.819,81.1062,80.0254,80.7207,242200.0],["2012-12-19",80.9777,82.5573,80.4108,81.8998,448500.0],["2012-12-20",82.7387,83.1771,81.6579,82.1416,365500.0],["2012-12-21",80.7963,82.2097,80.6905,81.7713,596800.0],["2012-12-24",81.2876,82.5724,81.2876,82.2172,200500.0],["2012-12-26",82.1945,82.58,81.9829,82.2248,361300.0],["2012-12-27",82.1265,82.8823,82.0056,82.5573,376400.0],["2012-12-28",82.1946,82.8899,81.8922,82.3684,318700.0],["2012-12-31",82.3079,83.1015,81.8771,83.1015,334800.0],["2013-01-02",83.5172,84.0538,83.4416,84.0463,310100.0],["2013-01-03",84.0463,85.3312,83.9783,85.2631,523500.0],["2013-01-04",85.1422,85.5504,84.9306,85.2405,293200.0],["2013-01-07",84.8399,85.0666,83.3736,83.8271,331900.0],["2013-01-08",84.1596,85.112,83.7515,84.2806,399800.0],["2013-01-09",84.53,84.7416,84.3108,84.7341,246700.0],["2013-01-10",85.2102,85.4219,84.4318,85.4143,223000.0],["2013-01-11",85.3689,85.5957,84.9003,85.5806,184000.0],["2013-01-14",85.2934,85.7393,85.1573,85.3614,157900.0],["2013-01-15",84.9079,85.9585,84.9079,85.9358,167400.0],["2013-01-16",85.6335,85.966,85.1724,85.2858,118300.0],["2013-01-17",85.437,85.4748,84.8021,85.0062,521700.0],["2013-01-18",85.1271,85.6184,84.855,85.4143,189600.0],["2013-01-22",85.1724,86.5405,85.1724,86.5329,200400.0],["2013-01-23",86.1399,86.2684,85.4067,85.6788,218800.0],["2013-01-24",85.9207,86.8428,85.8073,86.669,174400.0],["2013-01-25",86.805,86.8806,86.0643,86.8806,229300.0],["2013-01-28",87.2812,87.2812,85.9207,86.5858,150600.0],["2013-01-29",86.5027,87.9689,86.2759,87.6439,283900.0],["2013-01-30",87.4248,87.5986,86.7219,87.2585,344000.0],["2013-01-31",87.3492,87.9916,87.3492,87.5306,291600.0],["2013-02-01",87.9614,89.0346,87.848,88.7625,302900.0],["2013-02-04",88.362,89.0346,88.2562,88.7248,258900.0],["2013-02-05",88.8533,88.9893,88.2713,88.8835,154200.0],["2013-02-06",88.5585,89.08,88.0521,88.9591,329600.0],["2013-02-07",89.5259,89.662,88.3695,89.6091,404300.0],["2013-02-08",89.866,90.7125,89.5637,90.123,251000.0],["2013-02-11",90.2893,91.2794,90.2893,90.9317,321400.0],["2013-02-12",90.7503,92.4509,90.7503,91.6724,547500.0],["2013-02-13",91.8463,92.2544,90.6672,91.287,436600.0],["2013-02-14",91.1056,91.6951,90.7428,91.0375,322700.0],["2013-02-15",91.1056,91.6044,90.9771,91.491,463800.0],["2013-02-19",91.4532,92.7835,91.4532,92.7835,340200.0],["2013-02-20",92.7532,93.1614,92.398,92.4962,427100.0],["2013-02-21",92.5114,95.134,92.5114,94.1061,860700.0],["2013-02-22",94.3027,94.3027,93.4259,93.6753,541000.0],["2013-02-25",93.3427,94.3555,92.5794,92.6247,428900.0],["2013-02-26",92.8742,94.5143,92.2317,93.8265,602400.0],["2013-02-27",93.7585,94.7335,93.6224,94.4689,322100.0],["2013-02-28",94.4689,95.4288,94.1213,94.1817,480300.0],["2013-03-01",93.9247,94.9753,93.5771,93.7887,590000.0],["2013-03-04",93.9025,95.4883,93.7508,95.0179,636600.0],["2013-03-05",95.4125,97.2334,95.2607,96.9148,514500.0],["2013-03-06",97.0589,97.3624,95.9208,96.5505,408400.0],["2013-03-07",96.634,97.4003,96.3457,96.5505,304400.0],["2013-03-08",96.9679,97.1575,96.285,97.0437,232000.0],["2013-03-11",97.1727,97.3776,96.3001,96.5505,332800.0],["2013-03-12",96.4823,97.4003,96.3988,97.1727,342000.0],["2013-03-13",97.112,97.499,96.3533,97.1879,264800.0],["2013-03-14",97.3852,97.8101,97.2713,97.8101,143000.0],["2013-03-15",97.8328,98.3715,97.5445,97.8025,378300.0],["2013-03-18",96.9299,97.8404,96.9072,97.4762,162500.0],["2013-03-19",97.5521,98.3336,97.5521,97.8176,220500.0],["2013-03-20",98.0301,98.6447,97.7114,98.4247,201600.0],["2013-03-21",97.8025,98.6447,97.6355,98.0301,348400.0],["2013-03-22",98.2653,99.2593,98.2653,99.1227,273500.0],["2013-03-25",99.2365,99.6842,98.5005,98.6144,374500.0],["2013-03-26",99.0392,99.0392,97.1272,97.4534,455400.0],["2013-03-27",96.4443,97.6355,95.7235,97.4534,283000.0],["2013-03-28",97.6962,98.5309,97.0741,98.5309,475800.0],["2013-04-01",98.2122,98.9785,97.8328,98.2881,228900.0],["2013-04-02",98.7206,98.7206,96.9451,97.1879,353000.0],["2013-04-03",97.2865,98.0756,96.2698,96.7327,746700.0],["2013-04-04",96.9451,97.1803,96.1029,96.8313,287400.0],["2013-04-05",96.0043,96.5126,95.6173,95.9436,265300.0],["2013-04-08",96.0118,96.7478,95.6856,96.6719,220000.0],["2013-04-09",96.9678,97.3851,96.6719,96.9754,337700.0],["2013-04-10",97.1499,97.2334,96.4747,97.2182,303900.0],["2013-04-11",97.3244,98.2046,97.2106,97.6431,170300.0],["2013-04-12",97.59,98.0453,96.9982,97.112,129300.0],["2013-04-15",95.7918,96.9223,93.7053,93.8191,400400.0],["2013-04-16",94.464,94.6461,93.5687,94.593,294600.0],["2013-04-17",94.4185,94.4792,93.5611,94.4185,404600.0],["2013-04-18",94.5702,94.813,93.4928,94.1984,293200.0],["2013-04-19",94.6916,95.5186,94.3729,95.4883,191300.0],["2013-04-22",95.42,95.7538,94.5171,95.1317,172800.0],["2013-04-23",95.678,97.5597,95.3821,97.1499,613500.0],["2013-04-24",97.499,100.6326,97.499,99.6842,881600.0],["2013-04-25",100.1925,101.0271,99.5172,100.9513,358400.0],["2013-04-26",100.5795,101.5355,99.9801,100.5112,517400.0],["2013-04-29",100.8071,101.7176,99.2593,101.3762,428000.0],["2013-04-30",101.5355,102.4384,101.0347,102.4232,587000.0],["2013-05-01",101.9756,102.1274,100.8527,100.9209,409500.0],["2013-05-02",101.27,101.6266,99.1151,101.1334,611100.0],["2013-05-03",101.3003,101.7556,99.6538,100.1394,566300.0],["2013-05-06",100.109,101.5203,99.9497,101.4065,311000.0],["2013-05-07",101.7935,102.9923,101.0651,102.9847,485000.0],["2013-05-08",102.6964,103.3337,102.1349,103.1668,424200.0],["2013-05-09",103.3034,103.4551,102.2867,102.6509,464400.0],["2013-05-10",102.6205,103.2655,102.4991,103.0454,420500.0],["2013-05-13",102.9544,103.0075,102.3474,102.9089,303900.0],["2013-05-14",103.0758,103.2882,102.2563,103.0985,292600.0],["2013-05-15",103.0378,103.4931,102.5902,102.8633,308600.0],["2013-05-16",102.1729,102.1729,98.4322,99.1075,1160100.0],["2013-05-17",99.32,100.2684,99.0468,100.0939,530900.0],["2013-05-20",99.9649,100.8982,99.4641,100.0711,387900.0],["2013-05-21",99.9573,100.238,99.2365,99.631,531400.0],["2013-05-22",99.5324,99.8208,97.5521,98.0149,426900.0],["2013-05-23",97.2107,97.3776,96.4443,96.8465,618200.0],["2013-05-24",96.6568,96.7478,95.5035,96.2394,510500.0],["2013-05-28",97.1196,97.1196,95.3745,96.0194,474300.0],["2013-05-29",95.7159,97.461,95.0937,97.2789,577600.0],["2013-05-30",97.3548,98.4777,96.9678,98.455,410600.0],["2013-05-31",98.197,99.0999,97.4458,98.3412,765100.0],["2013-06-03",99.3845,99.3845,96.9323,98.2422,629300.0],["2013-06-04",98.6229,98.8362,97.3359,97.6481,326300.0],["2013-06-05",97.6177,97.6253,96.186,96.2393,299700.0],["2013-06-06",96.2012,97.2445,95.6071,97.2445,288800.0],["2013-06-07",97.473,97.968,96.5743,97.3207,376100.0],["2013-06-10",97.4425,98.128,96.5591,98.128,198700.0],["2013-06-11",96.3154,97.6101,95.8508,96.9323,364700.0],["2013-06-12",97.3055,97.4883,96.2621,96.6125,218400.0],["2013-06-13",96.5744,98.7448,96.285,98.661,279500.0],["2013-06-14",98.0594,98.7372,97.511,97.8309,228800.0],["2013-06-17",98.4859,99.118,98.3031,98.9428,245800.0],["2013-06-18",99.0418,99.8643,98.9733,99.5826,209500.0],["2013-06-19",99.4531,99.4683,97.3054,97.3359,222500.0],["2013-06-20",96.6505,97.0084,95.8204,95.9118,413200.0],["2013-06-21",96.7419,96.7419,93.7642,94.8837,593200.0],["2013-06-24",94.0535,95.2644,93.589,94.8303,310900.0],["2013-06-25",96.026,96.026,94.7085,94.8532,236600.0],["2013-06-26",95.5996,96.4297,94.7695,95.9804,216300.0],["2013-06-27",96.5972,98.2346,96.3002,98.0137,230200.0],["2013-06-28",98.0518,98.4326,97.0998,97.6786,435400.0],["2013-07-01",98.166,98.9733,97.8309,98.2878,493300.0],["2013-07-02",98.3183,98.8057,96.0184,96.2316,439600.0],["2013-07-03",95.8052,96.6962,95.432,96.3002,158100.0],["2013-07-05",96.9094,97.6938,96.0184,97.6938,173500.0],["2013-07-08",97.8157,98.0366,96.0108,96.6125,458800.0],["2013-07-09",96.7876,97.176,96.186,96.6048,413300.0],["2013-07-10",96.6962,97.2978,95.8432,97.2978,507500.0],["2013-07-11",98.2955,98.3184,97.3512,98.2193,255200.0],["2013-07-12",98.5849,99.8567,97.8843,99.8263,293300.0],["2013-07-15",100.3669,100.7325,99.8948,100.6716,288900.0],["2013-07-16",100.5726,100.8467,98.8209,98.8438,287000.0],["2013-07-17",99.3998,99.5673,98.7448,99.1865,312200.0],["2013-07-18",99.3845,99.3997,98.4859,98.9733,542400.0],["2013-07-19",98.7448,99.1865,98.3716,98.8514,248900.0],["2013-07-22",98.8895,99.4607,98.5239,99.3769,338000.0],["2013-07-23",99.415,100.3822,97.3207,97.7167,666300.0],["2013-07-24",101.6311,104.7155,98.0289,98.5925,756000.0],["2013-07-25",98.6154,99.6587,97.9376,99.6587,671200.0],["2013-07-26",99.5978,100.3289,98.722,100.2299,333000.0],["2013-07-29",100.2908,100.7173,99.5521,100.6183,277600.0],["2013-07-30",101.1133,101.852,100.504,101.6159,542900.0],["2013-07-31",102.2556,102.3699,101.1666,101.6921,345000.0],["2013-08-01",102.5374,103.7255,101.6616,103.0705,590800.0],["2013-08-02",103.2837,103.4284,102.4993,103.0324,313100.0],["2013-08-05",102.9182,103.5122,102.2404,103.2228,373500.0],["2013-08-06",102.9563,103.0324,101.3341,102.3775,435500.0],["2013-08-07",102.1642,102.3775,101.1209,101.555,192800.0],["2013-08-08",102.1414,102.1642,101.2961,101.7987,173200.0],["2013-08-09",101.8063,101.8977,100.664,101.6464,169700.0],["2013-08-12",101.5169,102.4765,100.9077,102.4308,163100.0],["2013-08-13",102.5527,105.5532,102.2176,105.5075,609700.0],["2013-08-14",105.4695,105.6675,104.8602,105.3933,449000.0],["2013-08-15",104.8678,106.1244,104.3043,105.2714,642600.0],["2013-08-16",105.5304,105.9492,105.0963,105.2334,246800.0],["2013-08-19",105.1344,105.896,104.7079,104.9059,252500.0],["2013-08-20",104.9516,105.6446,104.8221,105.3705,187400.0],["2013-08-21",105.241,105.3857,104.091,104.19,207600.0],["2013-08-22",104.4794,105.8502,104.0072,105.5837,113500.0],["2013-08-23",105.8807,107.2363,105.241,105.7665,162900.0],["2013-08-26",105.9499,106.6071,105.1933,105.797,209700.0],["2013-08-27",104.7348,104.9488,104.2457,104.5361,216300.0],["2013-08-28",104.7424,105.0175,103.9171,104.5131,378500.0],["2013-08-29",104.475,105.1857,104.2075,104.9564,247400.0],["2013-08-30",105.1857,105.3996,104.5667,104.6584,333600.0],["2013-09-03",104.7348,106.7752,104.7348,106.2708,755800.0],["2013-09-04",106.1027,106.6223,105.0404,105.9728,663400.0],["2013-09-05",105.8276,106.3549,103.5808,103.7336,606300.0],["2013-09-06",103.8559,104.5743,102.4804,102.6026,610000.0],["2013-09-09",103.1911,103.94,103.0994,103.4891,350300.0],["2013-09-10",104.3221,105.5601,103.7719,105.5601,661500.0],["2013-09-11",105.5372,106.2479,105.1551,106.1333,309700.0],["2013-09-12",106.3014,106.7828,105.2009,105.5448,260300.0],["2013-09-13",106.1486,106.844,105.1704,106.2403,241400.0],["2013-09-16",106.9281,108.5176,106.9128,108.2501,485900.0],["2013-09-17",108.3113,108.8921,107.4095,108.1279,284900.0],["2013-09-18",108.0591,108.0591,106.8899,107.7687,365800.0],["2013-09-19",108.3113,108.617,107.3866,107.7381,240100.0],["2013-09-20",108.0668,109.2436,107.677,109.2436,715100.0],["2013-09-23",108.7927,110.0154,108.3647,109.7938,341800.0],["2013-09-24",109.6945,110.1759,108.9991,109.8244,370800.0],["2013-09-25",110.069,111.6891,109.236,111.0472,426900.0],["2013-09-26",111.3299,112.2394,110.7721,111.2,246500.0],["2013-09-27",110.9478,111.5898,110.4511,111.1542,269300.0],["2013-09-30",110.5504,111.4674,109.7021,111.1235,388500.0],["2013-10-01",111.4216,112.3769,110.9172,111.5057,621900.0],["2013-10-02",112.4227,114.1575,111.5668,113.7906,632900.0],["2013-10-03",113.8824,114.3944,112.0101,112.3922,347400.0],["2013-10-04",112.6749,113.1869,112.2393,112.8354,201900.0],["2013-10-07",111.9031,113.3933,111.9031,112.6062,163700.0],["2013-10-08",112.9118,113.4009,111.2993,111.4751,241700.0],["2013-10-09",111.7884,111.9947,110.2753,110.665,335800.0],["2013-10-10",111.819,113.1181,111.0701,112.652,334500.0],["2013-10-11",112.7895,113.5843,112.1476,113.1564,453200.0],["2013-10-14",112.4456,113.6072,112.1858,113.5079,218200.0],["2013-10-15",113.6531,114.1804,112.9577,113.2175,157500.0],["2013-10-16",113.6531,114.9599,113.5461,114.7994,208300.0],["2013-10-17",114.4784,116.5036,114.4784,116.2361,365800.0],["2013-10-18",116.6411,116.9239,115.6706,116.8933,185100.0],["2013-10-21",116.8857,117.7263,116.8857,117.52,242400.0],["2013-10-22",118.0778,118.949,117.6804,118.1619,458600.0],["2013-10-23",117.4971,118.2689,115.7088,116.4883,388800.0],["2013-10-24",113.485,115.2121,110.8561,113.0035,593100.0],["2013-10-25",113.6531,115.3649,113.1258,115.3496,340900.0],["2013-10-28",115.3573,115.7241,114.4097,115.1586,385900.0],["2013-10-29",115.8693,117.306,115.2656,117.2907,357200.0],["2013-10-30",117.627,117.627,116.6182,117.2296,312400.0],["2013-10-31",117.4207,117.8639,116.603,117.4894,437200.0],["2013-11-01",117.6346,118.1314,116.0069,117.3289,537000.0],["2013-11-04",117.3137,117.8257,116.3584,117.0539,216300.0],["2013-11-05",116.9622,117.948,116.1979,116.4578,337700.0],["2013-11-06",117.4206,118.5287,117.4206,118.4905,261700.0],["2013-11-07",118.8115,119.1248,117.7875,117.8792,317100.0],["2013-11-08",118.0855,119.6598,117.8563,119.5375,225200.0],["2013-11-11",119.7286,120.3017,119.1172,119.4611,162400.0],["2013-11-12",119.2165,120.6991,118.7121,120.6838,393100.0],["2013-11-13",120.3399,121.6544,119.7591,121.6085,170000.0],["2013-11-14",121.9218,122.0135,120.5997,120.8748,249600.0],["2013-11-15",120.9131,121.15,120.1259,120.615,273800.0],["2013-11-18",121.0354,122.1664,119.2013,119.5375,282500.0],["2013-11-19",119.7744,120.1336,118.9109,120.0954,201500.0],["2013-11-20",120.3781,121.043,119.0407,119.4534,177500.0],["2013-11-21",120.3781,120.4698,119.2089,120.0724,356700.0],["2013-11-22",118.8344,120.2788,118.4676,120.1489,344200.0],["2013-11-25",120.508,121.1194,119.996,120.3781,174000.0],["2013-11-26",120.3782,120.8367,119.8126,119.8738,454800.0],["2013-11-27",120.3858,121.7002,120.019,120.5539,284600.0],["2013-11-29",120.5157,121.5015,119.7744,119.8509,99700.0],["2013-12-02",118.2383,120.3653,113.1088,119.0062,468700.0],["2013-12-03",118.6453,118.9678,117.2861,118.1385,292600.0],["2013-12-04",118.031,119.0983,116.4645,117.8697,315300.0],["2013-12-05",117.6163,118.4687,115.8886,117.6163,385900.0],["2013-12-06",118.9524,119.2366,117.8621,118.6146,178000.0],["2013-12-09",119.0369,119.5283,117.9388,118.1692,240500.0],["2013-12-10",118.269,118.5531,116.7179,116.7332,283900.0],["2013-12-11",116.6334,117.1709,115.6352,115.7427,314100.0],["2013-12-12",115.7196,116.7102,115.3818,116.38,258700.0],["2013-12-13",116.4722,116.9406,114.4603,114.5601,366700.0],["2013-12-16",114.7291,115.1591,113.7769,114.2223,422100.0],["2013-12-17",114.0226,114.2222,112.9706,113.1242,373300.0],["2013-12-18",114.1301,115.0285,113.0935,114.8442,604700.0],["2013-12-19",114.6369,115.973,113.9458,115.3664,526200.0],["2013-12-20",115.6429,117.6317,115.3127,117.5242,498300.0],["2013-12-23",117.8774,118.2537,116.7179,117.217,233600.0],["2013-12-24",116.8484,117.9465,116.5873,117.8313,53000.0],["2013-12-26",118.1385,118.1768,117.432,117.8543,111800.0],["2013-12-27",117.8774,118.4994,117.2938,117.9388,152700.0],["2013-12-30",117.9158,119.1751,117.9158,118.5916,156600.0],["2013-12-31",118.8372,119.8431,118.8372,119.6895,129300.0],["2014-01-02",119.0599,119.321,114.875,116.0038,547800.0],["2014-01-03",116.0191,116.5336,115.5353,115.9884,316900.0],["2014-01-06",116.6487,117.3322,115.2051,115.6659,396900.0],["2014-01-07",115.7581,117.0942,114.6446,115.2973,406500.0],["2014-01-08",115.0823,115.6659,113.9228,114.2299,340900.0],["2014-01-09",114.3528,114.7905,113.2701,113.8767,669700.0],["2014-01-10",114.5755,114.6446,113.6233,113.7462,422400.0],["2014-01-13",113.892,114.3604,112.6865,112.8861,328300.0],["2014-01-14",113.3699,114.1455,112.9783,114.015,353400.0],["2014-01-15",114.3912,114.7444,113.6463,114.038,225100.0],["2014-01-16",113.6694,114.1532,112.5867,113.0781,357900.0],["2014-01-17",112.9706,113.6156,112.3486,112.387,222100.0],["2014-01-21",113.1395,113.416,111.5961,113.3929,469700.0],["2014-01-22",113.6617,115.3587,113.6617,115.1283,309500.0],["2014-01-23",114.5524,115.0362,112.172,112.4254,352600.0],["2014-01-24",112.41,112.9399,109.7148,109.7225,410700.0],["2014-01-27",110.0834,111.7113,109.5612,111.0432,327600.0],["2014-01-28",111.2276,112.6865,111.2276,112.3179,256600.0],["2014-01-29",111.8034,112.5099,110.068,110.5287,416900.0],["2014-01-30",111.6192,113.8614,111.2276,113.7385,259300.0],["2014-01-31",111.9647,112.771,111.1584,111.1584,590100.0],["2014-02-03",111.3504,111.8418,108.2712,108.2712,682000.0],["2014-02-04",109.0083,110.5364,107.987,109.1465,526800.0],["2014-02-05",109.0237,109.6764,108.156,109.2617,426300.0],["2014-02-06",110.5748,111.2429,105.0768,105.5683,900100.0],["2014-02-07",105.4377,106.6816,104.7005,106.5818,702700.0],["2014-02-10",106.3438,108.2405,105.5452,107.9103,592600.0],["2014-02-11",108.3019,111.3581,108.133,110.7898,576600.0],["2014-02-12",110.6209,111.2122,109.423,110.7054,498000.0],["2014-02-13",110.2216,112.7479,110.0373,112.6942,448600.0],["2014-02-14",112.6942,113.7769,112.3256,113.0551,380700.0],["2014-02-18",113.4928,114.5525,112.7172,114.445,465300.0],["2014-02-19",114.3605,115.5815,113.8691,114.4066,580900.0],["2014-02-20",114.5985,115.4125,114.2223,114.6523,264800.0],["2014-02-21",115.0055,115.113,114.015,114.2223,363400.0],["2014-02-24",114.1762,115.0823,112.3563,112.6712,650300.0],["2014-02-25",112.7249,113.2087,111.7343,112.1413,921200.0],["2014-02-26",112.6405,113.9612,111.8495,113.6771,716400.0],["2014-02-27",113.6771,114.875,112.7556,114.5217,502900.0],["2014-02-28",114.5525,115.6736,114.0994,114.5985,373000.0],["2014-03-03",113.7539,114.061,112.6404,113.0244,317700.0],["2014-03-04",113.8383,114.5371,113.5158,114.1071,569600.0],["2014-03-05",114.1608,114.3912,113.7001,114.2069,375200.0],["2014-03-06",114.4219,114.9287,114.084,114.3989,409600.0],["2014-03-07",115.1745,115.2589,113.7846,115.0209,418600.0],["2014-03-10",114.4884,115.507,113.7552,115.507,451600.0],["2014-03-11",115.6691,115.6691,114.3726,115.0672,538700.0],["2014-03-12",114.3186,115.6845,114.0639,115.4299,308600.0],["2014-03-13",115.6923,116.055,114.936,115.098,383700.0],["2014-03-14",115.0518,116.6879,114.828,116.1631,317400.0],["2014-03-17",116.9039,117.6834,116.5104,116.8885,253200.0],["2014-03-18",117.0119,117.6988,116.7032,117.3129,250100.0],["2014-03-19",117.8069,117.8069,115.8852,116.2248,219900.0],["2014-03-20",116.0473,116.657,115.7849,116.2094,182200.0],["2014-03-21",116.8036,117.3593,116.1708,116.464,447000.0],["2014-03-24",116.9194,117.3824,116.2016,116.4254,519800.0],["2014-03-25",116.9502,117.475,115.8003,116.657,391900.0],["2014-03-26",117.174,117.421,115.6923,115.7231,355000.0],["2014-03-27",116.0165,116.1399,114.4884,114.9052,367500.0],["2014-03-28",115.7617,116.2171,114.7353,115.507,191100.0],["2014-03-31",116.3405,118.1541,115.9469,118.1155,497300.0],["2014-04-01",118.0616,118.0616,115.7309,117.2204,410900.0],["2014-04-02",117.3824,118.1696,116.5257,117.7837,314800.0],["2014-04-03",118.0384,118.8564,117.2589,118.6635,305200.0],["2014-04-04",119.0031,119.4353,117.6217,117.6911,236100.0],["2014-04-07",117.4827,117.884,116.2093,116.3868,211800.0],["2014-04-08",116.6801,118.131,115.9778,117.8686,411000.0],["2014-04-09",118.0847,118.9568,117.5599,118.8564,221300.0],["2014-04-10",119.0494,120.2765,118.2622,118.3548,383500.0],["2014-04-11",118.2313,119.1728,117.4364,118.4397,501000.0],["2014-04-14",119.5047,120.3459,118.4165,120.1375,362000.0],["2014-04-15",120.3922,120.7549,119.4044,120.0681,273000.0],["2014-04-16",120.6623,121.5807,120.4154,121.2643,200200.0],["2014-04-17",120.9247,122.4913,120.8089,122.2521,301400.0],["2014-04-21",122.5222,122.584,121.2334,122.2676,258700.0],["2014-04-22",122.2521,123.0778,122.0746,122.2135,363000.0],["2014-04-23",122.0746,124.4979,121.7582,124.4902,592600.0],["2014-04-24",124.4053,124.6522,121.2257,121.5421,842200.0],["2014-04-25",121.681,122.9312,120.9247,122.0669,385600.0],["2014-04-28",122.2444,122.5068,120.6315,120.9324,358300.0],["2014-04-29",121.2257,122.5608,120.7935,122.3833,322800.0],["2014-04-30",122.2212,122.2752,120.1066,121.9588,590000.0],["2014-05-01",122.3987,123.6567,121.7505,123.5564,258000.0],["2014-05-02",123.5718,123.865,122.692,122.9467,352200.0],["2014-05-05",122.9467,123.5255,122.1286,122.6303,208100.0],["2014-05-06",122.4682,123.0084,122.1364,122.5531,203700.0],["2014-05-07",122.7075,123.7107,122.3216,123.649,365000.0],["2014-05-08",123.5409,124.4747,123.047,123.348,267300.0],["2014-05-09",122.9158,123.2322,121.5652,122.2135,303700.0],["2014-05-12",122.9544,123.6259,122.0669,122.3756,316700.0],["2014-05-13",122.3756,123.0316,121.4958,122.3601,737300.0],["2014-05-14",122.0283,122.7306,121.0482,121.2026,455600.0],["2014-05-15",120.8707,121.8045,120.3305,121.0096,534900.0],["2014-05-16",121.0096,121.4109,120.207,121.3878,248800.0],["2014-05-19",121.3414,122.5839,120.8552,122.144,301500.0],["2014-05-20",121.8431,122.1981,121.4881,121.8894,316300.0],["2014-05-21",122.4373,122.7537,121.6733,122.4759,238600.0],["2014-05-22",122.5763,123.402,121.5421,123.0625,319700.0],["2014-05-23",123.0624,123.5486,122.5068,122.9544,204300.0],["2014-05-27",123.541,124.5982,122.9853,124.5442,298100.0],["2014-05-28",124.5674,125.1616,123.4483,123.456,263100.0],["2014-05-29",123.5641,124.0734,122.9081,123.4792,342600.0],["2014-05-30",123.6876,124.1275,123.1319,123.4946,301000.0],["2014-06-02",123.8513,123.9288,122.8433,123.3705,274900.0],["2014-06-03",123.2543,123.7738,122.5254,123.7428,260600.0],["2014-06-04",123.704,125.4874,123.1302,125.4874,386500.0],["2014-06-05",125.4718,125.8052,124.6189,125.5106,215800.0],["2014-06-06",125.6501,126.441,125.4175,125.4563,289600.0],["2014-06-09",125.3323,125.6967,124.239,124.6422,241200.0],["2014-06-10",124.6422,125.5029,124.6422,125.4641,423900.0],["2014-06-11",124.9756,125.7975,124.4096,124.6034,367500.0],["2014-06-12",124.5724,124.774,122.8355,123.7117,448400.0],["2014-06-13",124.0607,124.4483,123.3085,124.2855,190400.0],["2014-06-16",124.1847,124.5414,123.1845,123.3783,203400.0],["2014-06-17",123.355,124.7429,123.0216,123.9831,285400.0],["2014-06-18",124.1072,124.8515,123.4248,124.1614,233300.0],["2014-06-19",124.4406,124.8205,123.5799,123.8435,192200.0],["2014-06-20",123.8125,124.4483,123.5024,123.5644,461700.0],["2014-06-23",123.9598,124.0606,123.2077,123.5179,211300.0],["2014-06-24",123.1612,123.9134,123.107,123.3939,176700.0],["2014-06-25",123.3163,124.2932,123.1147,124.1847,234800.0],["2014-06-26",123.89,124.7817,121.8973,122.9286,274700.0],["2014-06-27",122.4401,123.9133,122.4246,123.4868,312400.0],["2014-06-30",123.4016,124.836,122.9441,124.4406,362100.0],["2014-07-01",125.2547,126.0999,124.681,125.5649,419400.0],["2014-07-02",125.0144,125.6425,124.0762,124.301,247500.0],["2014-07-03",124.8283,125.6967,124.1459,125.6889,122700.0],["2014-07-07",125.1772,126.1852,124.5957,125.1152,285000.0],["2014-07-08",125.247,127.0071,124.8748,126.8598,371200.0],["2014-07-09",126.945,127.5188,126.5263,127.0768,378500.0],["2014-07-10",126.3945,127.1079,125.2004,126.914,396100.0],["2014-07-11",126.8907,127.4645,126.1154,127.0148,175100.0],["2014-07-14",127.8988,128.426,127.3327,127.5498,132200.0],["2014-07-15",127.86,128.3252,127.3405,127.8755,163500.0],["2014-07-16",128.4415,128.4415,126.6271,127.0613,332900.0],["2014-07-17",126.6194,126.9761,124.9136,124.9523,261700.0],["2014-07-18",125.2393,126.3248,124.8593,125.9526,265700.0],["2014-07-21",125.9371,125.9991,125.3323,125.6037,217200.0],["2014-07-22",125.6114,126.852,125.3245,126.6969,532200.0],["2014-07-23",126.7357,128.1158,126.1852,128.1081,325000.0],["2014-07-24",125.1462,126.8055,124.2623,126.1232,609300.0],["2014-07-25",125.5958,125.9603,124.4948,124.6189,350100.0],["2014-07-28",124.4174,125.1229,123.4869,124.9213,492300.0],["2014-07-29",124.7429,125.3865,123.7582,123.766,459700.0],["2014-07-30",123.0061,123.6574,120.9281,120.9746,895100.0],["2014-07-31",120.7808,121.8974,120.5637,120.8894,574700.0],["2014-08-01",120.4397,122.3859,120.3621,122.2618,524200.0],["2014-08-04",122.2307,123.3318,121.719,122.9596,475400.0],["2014-08-05",122.0602,123.5877,121.6027,122.6029,529400.0],["2014-08-06",122.285,123.0604,122.161,122.8588,287500.0],["2014-08-07",123.1922,123.3783,122.1842,122.5409,206800.0],["2014-08-08",122.6805,123.5799,121.8043,123.3628,245800.0],["2014-08-11",123.828,124.7972,122.7037,123.9133,322400.0],["2014-08-12",124.1537,124.9601,123.6962,124.2545,222000.0],["2014-08-13",124.2932,125.2315,124.2932,124.7972,229300.0],["2014-08-14",124.9368,125.72,124.774,125.5571,196400.0],["2014-08-15",126.5186,127.0769,125.6579,126.1309,322300.0],["2014-08-18",126.5263,127.2087,125.9991,126.1309,325500.0],["2014-08-19",126.4488,126.6194,125.9526,126.0689,241700.0],["2014-08-20",125.7587,126.5884,125.3633,126.2162,176400.0],["2014-08-21",126.0224,127.5421,126.0224,127.0924,259000.0],["2014-08-22",126.8443,127.1932,125.6812,125.72,258500.0],["2014-08-25",126.3353,127.1377,125.9536,126.904,195100.0],["2014-08-26",126.6859,127.1221,126.0549,126.3042,318600.0],["2014-08-27",126.1562,127.6129,126.0394,127.4337,287300.0],["2014-08-28",127.348,127.7142,126.7015,127.1533,235100.0],["2014-08-29",127.5116,128.423,126.9975,127.6284,349700.0],["2014-09-02",128.1738,129.7473,128.1738,128.8905,345900.0],["2014-09-03",129.6772,130.0745,127.4415,127.4649,447900.0],["2014-09-04",127.6208,128.5322,126.8418,127.0443,332300.0],["2014-09-05",127.239,128.1582,126.9274,127.4259,265700.0],["2014-09-08",127.1221,127.5973,126.2263,127.5584,207400.0],["2014-09-09",127.2234,127.2312,125.8056,126.3899,279000.0],["2014-09-10",126.3431,126.8651,125.6421,126.2497,295900.0],["2014-09-11",126.0783,126.6314,125.8524,126.3198,242800.0],["2014-09-12",126.4133,126.6547,125.6888,126.0004,227900.0],["2014-09-15",126.0627,127.2935,125.4395,126.6859,345000.0],["2014-09-16",126.3665,127.7141,126.1328,127.052,232400.0],["2014-09-17",126.9819,127.722,126.1406,127.2234,191100.0],["2014-09-18",127.2156,128.1893,126.9741,127.7998,175100.0],["2014-09-19",127.7531,128.0803,126.8261,127.1455,436400.0],["2014-09-22",126.9819,127.5272,126.4911,127.052,276300.0],["2014-09-23",126.5691,127.0364,125.1279,125.1513,288700.0],["2014-09-24",125.089,126.3821,124.645,125.9848,248100.0],["2014-09-25",125.7355,125.9303,124.31,124.4113,217900.0],["2014-09-26",124.4424,126.125,124.3022,125.5875,148800.0],["2014-09-29",124.5359,125.1747,124.0607,124.7073,292600.0],["2014-09-30",124.6995,127.7921,124.3256,126.2029,590200.0],["2014-10-01",125.8602,126.9352,124.8319,125.0578,387500.0],["2014-10-02",125.2681,126.5379,125.237,125.7822,254200.0],["2014-10-03",126.6781,128.0335,126.4678,127.6518,267400.0],["2014-10-06",127.9167,128.3217,125.868,125.9147,247300.0],["2014-10-07",126.1406,126.9118,124.7696,125.6732,258600.0],["2014-10-08",125.7745,127.5739,125.2292,127.4804,441500.0],["2014-10-09",127.4493,127.8622,124.8008,124.9566,319100.0],["2014-10-10",125.1825,126.3431,124.7229,124.9643,313700.0],["2014-10-13",125.0111,126.3353,123.7491,123.8971,272500.0],["2014-10-14",124.0841,126.2107,123.9127,125.0111,323500.0],["2014-10-15",122.9858,124.3178,120.9214,123.8582,436900.0],["2014-10-16",122.012,124.2399,121.3966,123.3596,467400.0],["2014-10-17",124.6839,125.0111,123.235,124.7151,215600.0],["2014-10-20",124.2944,125.8057,123.5778,125.533,264500.0],["2014-10-21",126.4834,128.7736,126.1718,128.571,305400.0],["2014-10-22",129.3111,130.0122,127.1845,128.6568,386500.0],["2014-10-23",129.3111,129.6383,126.9508,127.2702,349200.0],["2014-10-24",127.3559,128.8671,127.3559,128.8671,230400.0],["2014-10-27",128.7969,129.981,128.61,129.5837,283600.0],["2014-10-28",130.0823,130.4795,129.4123,130.1134,267400.0],["2014-10-29",129.9342,131.0793,129.5915,130.4951,244200.0],["2014-10-30",130.0121,132.2712,129.8641,132.0453,264900.0],["2014-10-31",133.1593,133.4943,131.983,132.9334,285500.0],["2014-11-03",133.7357,133.7357,132.24,132.9801,236700.0],["2014-11-04",133.019,133.8914,132.4425,133.6344,178300.0],["2014-11-05",133.985,134.7562,133.3618,134.4913,214400.0],["2014-11-06",134.1641,134.6938,133.4397,134.094,260200.0],["2014-11-07",134.1486,134.429,133.2683,134.2498,219200.0],["2014-11-10",134.3277,134.7484,132.9801,133.5955,237600.0],["2014-11-11",133.5955,134.0317,133.0658,133.4552,219100.0],["2014-11-12",132.6218,133.4631,132.4582,132.5361,195200.0],["2014-11-13",132.8788,133.4319,131.7805,133.0346,319700.0],["2014-11-14",133.3384,134.0862,132.7152,133.0034,206900.0],["2014-11-17",132.723,133.4397,131.9596,132.5828,248100.0],["2014-11-18",132.4815,134.1797,132.4348,133.167,194500.0],["2014-11-19",133.1592,133.2839,132.2478,133.0891,165700.0],["2014-11-20",133.8603,135.9713,132.8554,135.2157,407000.0],["2014-11-21",136.5089,136.5946,135.0911,135.1379,226100.0],["2014-11-24",135.5818,136.7503,134.9197,136.6179,259700.0],["2014-11-25",136.6335,136.8905,135.613,136.1427,223100.0],["2014-11-26",135.909,136.8204,135.909,136.8127,242900.0],["2014-11-28",137.9889,137.9889,136.4621,136.6257,116900.0],["2014-12-01",135.8738,136.7119,134.7616,135.0123,260200.0],["2014-12-02",135.3177,136.2419,134.746,135.8582,385900.0],["2014-12-03",136.3985,137.7379,136.1871,136.422,312100.0],["2014-12-04",136.5474,137.2053,136.3829,136.7589,179900.0],["2014-12-05",136.6727,137.8554,136.1479,136.6335,195800.0],["2014-12-08",136.2811,138.5525,136.2811,138.0591,302900.0],["2014-12-09",137.1113,138.0198,134.7616,134.9183,411300.0],["2014-12-10",135.1533,135.3882,132.318,132.5216,381400.0],["2014-12-11",133.2814,135.4744,133.2735,134.8008,695800.0],["2014-12-12",133.6964,134.6755,132.318,132.318,276800.0],["2014-12-15",132.5373,133.3597,129.89,131.4251,337900.0],["2014-12-16",130.8533,132.5294,130.3129,130.6966,407300.0],["2014-12-17",131.1744,132.4667,129.9839,132.3023,404700.0],["2014-12-18",133.1013,134.5111,131.9264,134.5111,354300.0],["2014-12-19",134.5189,135.1063,133.5555,134.3309,317800.0],["2014-12-22",135.1063,135.2316,133.3284,133.6182,319300.0],["2014-12-23",134.3465,135.3099,133.532,134.9653,171700.0],["2014-12-24",135.2159,135.631,133.9549,134.7773,75100.0],["2014-12-26",135.3569,135.4587,134.2447,134.2995,85900.0],["2014-12-29",134.0568,136.101,134.0568,134.4014,146900.0],["2014-12-30",134.2917,135.7642,134.0098,135.1063,155800.0],["2014-12-31",135.0436,136.3908,133.2892,133.3832,148100.0],["2015-01-02",133.4615,134.1742,131.2684,132.224,274700.0],["2015-01-05",131.5034,131.9263,130.5635,131.5112,334200.0],["2015-01-06",131.8324,132.7252,131.3468,132.3415,395900.0],["2015-01-07",132.7252,133.8765,131.5974,133.2343,296700.0],["2015-01-08",134.5971,137.1348,133.8687,137.033,348200.0],["2015-01-09",137.1427,137.6909,134.1977,134.4014,305400.0],["2015-01-12",134.8948,135.3412,132.3571,132.921,232400.0],["2015-01-13",134.2604,135.2473,131.0178,132.412,279700.0],["2015-01-14",132.0204,132.2945,129.6472,130.7907,223600.0],["2015-01-15",131.1118,132.412,130.2033,131.5426,232600.0],["2015-01-16",131.4486,133.9001,131.4486,133.6965,259500.0],["2015-01-20",134.652,134.652,131.0178,132.4981,447100.0],["2015-01-21",132.3571,133.2891,131.5269,132.7879,229600.0],["2015-01-22",133.7356,136.0618,132.6313,135.678,239500.0],["2015-01-23",135.3725,136.6257,134.7538,135.2942,179300.0],["2015-01-26",134.9496,137.0878,133.3988,136.9233,285300.0],["2015-01-27",135.6389,137.7223,135.0906,136.8685,219100.0],["2015-01-28",137.1896,137.7379,135.1689,135.2159,233300.0],["2015-01-29",135.1298,135.9051,133.4458,135.772,218300.0],["2015-01-30",134.3465,135.9052,133.5946,134.229,274100.0],["2015-02-02",134.2447,136.1715,133.4772,135.9287,311200.0],["2015-02-03",136.4612,138.2313,135.3569,137.965,484900.0],["2015-02-04",137.6987,140.1032,137.1583,139.4061,484300.0],["2015-02-05",140.2599,142.5782,138.8423,142.4138,318400.0],["2015-02-06",144.3013,144.5911,142.2179,143.0325,391000.0],["2015-02-09",142.124,142.6487,141.4426,142.03,255700.0],["2015-02-10",142.7192,143.1421,141.842,142.4686,271600.0],["2015-02-11",142.868,143.2439,141.8655,142.5547,233900.0],["2015-02-12",142.9777,143.9019,142.1866,142.6252,246700.0],["2015-02-13",142.4138,143.4711,141.145,142.0927,315600.0],["2015-02-17",141.8263,142.7897,139.6881,140.0406,399600.0],["2015-02-18",140.0406,140.7846,138.8736,140.769,331300.0],["2015-02-19",140.9334,140.9413,139.6489,140.1737,175600.0],["2015-02-20",139.6333,140.3147,137.8946,140.1581,244800.0],["2015-02-23",140.3774,140.3774,138.3175,139.1712,378300.0],["2015-02-24",139.0459,141.3251,138.9206,140.7063,321600.0],["2015-02-25",140.6515,141.0431,139.1007,139.1869,268200.0],["2015-02-26",138.6308,139.9701,138.6308,139.5158,197800.0],["2015-02-27",138.944,140.1658,138.3252,138.9675,252600.0],["2015-03-02",139.5863,140.9648,139.0772,140.8786,225000.0],["2015-03-03",140.5183,140.9726,139.085,139.8448,175900.0],["2015-03-04",139.5863,139.8291,138.8735,139.4766,256600.0],["2015-03-05",139.7743,140.8316,139.0694,139.6646,199100.0],["2015-03-06",138.8892,139.9466,138.5054,139.4766,214500.0],["2015-03-09",140.0987,140.1854,137.5869,139.5554,346300.0],["2015-03-10",138.39,138.9648,136.3742,136.9412,342100.0],["2015-03-11",137.2089,138.6262,136.9333,138.5475,302700.0],["2015-03-12",138.8782,140.768,138.4924,140.642,214700.0],["2015-03-13",140.7917,140.7917,138.6342,139.6657,214700.0],["2015-03-16",139.7995,140.705,139.7838,139.9334,322000.0],["2015-03-17",138.8545,140.1065,138.5317,139.642,291800.0],["2015-03-18",139.4609,140.3192,138.2719,139.8468,438300.0],["2015-03-19",139.7444,140.1853,137.7522,138.6656,347800.0],["2015-03-20",139.4058,139.7286,138.4845,139.4452,497400.0],["2015-03-23",139.6814,141.3665,139.6814,140.516,257200.0],["2015-03-24",139.9176,140.4688,138.6971,139.1223,288200.0],["2015-03-25",138.9018,140.0042,137.7915,137.9018,259900.0],["2015-03-26",137.7128,138.1853,137.1695,137.3663,344400.0],["2015-03-27",137.2247,138.2562,136.1144,136.6971,278600.0],["2015-03-30",137.4845,139.2247,137.4845,138.9806,319800.0],["2015-03-31",138.6656,138.9727,136.5947,137.012,473500.0],["2015-04-01",137.0514,137.9648,135.8151,136.3033,447300.0],["2015-04-02",136.5553,137.1931,136.0198,136.9332,284600.0],["2015-04-06",136.76,139.2562,136.4214,139.1617,305200.0],["2015-04-07",139.1774,140.0987,138.5947,138.6971,280100.0],["2015-04-08",138.6656,141.1853,138.0277,141.1223,332700.0],["2015-04-09",141.083,141.8783,140.5633,141.7444,252000.0],["2015-04-10",141.6185,142.2878,140.9334,141.7051,397600.0],["2015-04-13",141.7365,142.2562,140.9727,142.1381,223700.0],["2015-04-14",142.5948,144.4059,141.4609,144.3744,450900.0],["2015-04-15",144.1303,145.0595,143.8311,144.4846,385200.0],["2015-04-16",144.2957,144.902,143.1775,144.7287,249900.0],["2015-04-17",143.9493,144.2957,141.9492,142.5162,357100.0],["2015-04-20",143.8626,143.9256,142.5476,142.9886,261000.0],["2015-04-21",143.1461,144.0438,140.8153,141.7051,262700.0],["2015-04-22",141.7287,142.2247,140.3743,142.2247,265700.0],["2015-04-23",142.3586,143.5634,141.7445,143.0437,266700.0],["2015-04-24",142.7287,143.9256,141.9098,143.5398,234200.0],["2015-04-27",143.7996,144.5004,141.4295,141.894,267800.0],["2015-04-28",141.9334,143.9098,140.7601,142.7445,448500.0],["2015-04-29",141.4059,142.713,141.02,141.272,320900.0],["2015-04-30",140.957,142.0751,140.2798,140.8783,303200.0],["2015-05-01",142.1303,142.3429,140.8468,142.3271,381700.0],["2015-05-04",141.831,142.8547,141.8232,142.7681,243000.0],["2015-05-05",142.4531,143.2169,141.0436,141.6263,531500.0],["2015-05-06",142.0909,142.0909,140.398,141.5004,240000.0],["2015-05-07",141.2877,142.1932,140.6026,142.0358,342600.0],["2015-05-08",142.7209,143.1618,141.8311,143.0437,222000.0],["2015-05-11",142.5555,143.6657,142.2248,143.5791,272300.0],["2015-05-12",143.1539,143.6343,142.4216,143.3587,228300.0],["2015-05-13",143.2878,143.776,142.6815,143.6973,212600.0],["2015-05-14",144.0516,145.5319,143.5397,145.4847,210900.0],["2015-05-15",145.6107,145.8312,143.9571,144.2406,202000.0],["2015-05-18",144.3587,145.5477,143.7366,145.3587,218200.0],["2015-05-19",144.6973,146.1698,143.8862,145.4454,200500.0],["2015-05-20",145.6894,146.0123,144.6973,145.902,170100.0],["2015-05-21",145.6737,146.6659,145.406,145.5714,310000.0],["2015-05-22",145.2485,146.3351,144.5556,145.1934,282000.0],["2015-05-26",145.0595,145.0595,143.6264,144.0831,198500.0],["2015-05-27",143.8862,145.2327,143.5476,144.9414,216300.0],["2015-05-28",144.4611,145.2248,143.4531,145.0044,286100.0],["2015-05-29",145.3824,145.6737,142.7603,142.9256,468700.0],["2015-06-01",143.4955,144.295,142.5219,144.2,282400.0],["2015-06-02",143.828,145.3795,143.6539,144.5325,199400.0],["2015-06-03",145.134,146.0048,144.572,145.5536,191000.0],["2015-06-04",144.4929,145.5457,143.7092,144.6749,200300.0],["2015-06-05",145.3795,146.0998,143.8834,144.5483,212900.0],["2015-06-08",144.6195,145.4269,142.5219,142.6802,262300.0],["2015-06-09",142.6802,143.258,141.8332,141.9124,183200.0],["2015-06-10",142.6644,144.6195,142.4902,143.8676,285200.0],["2015-06-11",143.6934,146.3531,142.506,146.3531,261700.0],["2015-06-12",146.0127,146.0127,144.8887,145.2053,163500.0],["2015-06-15",144.3979,145.1578,143.1314,144.3266,185000.0],["2015-06-16",144.1683,146.4401,144.0338,145.4269,270200.0],["2015-06-17",145.6802,146.4006,144.7937,145.7278,235700.0],["2015-06-18",145.9731,147.0892,145.4111,146.8755,230800.0],["2015-06-19",146.9626,147.4296,145.8385,146.3056,272100.0],["2015-06-22",146.9784,147.667,145.8227,146.9071,299800.0],["2015-06-23",147.7067,147.9125,146.2422,147.4613,191500.0],["2015-06-24",147.3821,147.9203,145.7277,145.7435,240200.0],["2015-06-25",145.9573,146.076,144.4849,145.0945,244200.0],["2015-06-26",145.1815,146.5905,145.1815,146.0522,319800.0],["2015-06-29",145.3082,145.5694,143.3689,143.5668,330100.0],["2015-06-30",144.5008,145.0707,143.1947,144.0733,248900.0],["2015-07-01",146.4402,147.6829,145.3003,147.0734,426500.0],["2015-07-02",147.0893,147.8255,146.1315,146.2344,220900.0],["2015-07-06",144.762,147.0734,144.762,146.9863,271300.0],["2015-07-07",147.2476,148.5378,145.7198,148.5141,307100.0],["2015-07-08",144.1921,148.7911,144.1604,147.39,515200.0],["2015-07-09",148.7674,149.2977,145.7594,146.3135,278100.0],["2015-07-10",148.0787,149.2977,147.208,148.5141,211600.0],["2015-07-13",149.6855,149.7488,148.1657,149.5193,314000.0],["2015-07-14",149.4639,150.3742,148.799,149.5906,242400.0],["2015-07-15",149.6143,150.5404,148.9811,150.5404,321800.0],["2015-07-16",151.2291,152.0761,150.5484,151.617,211700.0],["2015-07-17",151.9732,151.9732,150.2001,150.6355,341700.0],["2015-07-20",151.0313,152.274,150.1051,150.8809,316000.0],["2015-07-21",150.9837,153.5484,149.9309,150.7383,292200.0],["2015-07-22",150.5959,151.8703,149.8755,150.6908,398000.0],["2015-07-23",150.6276,151.2292,149.1711,149.551,280900.0],["2015-07-24",149.3056,150.0813,147.6196,148.5774,385100.0],["2015-07-27",147.5325,148.8624,147.2555,147.6671,303200.0],["2015-07-28",144.8649,146.5984,142.4823,142.7673,612900.0],["2015-07-29",142.5298,145.1261,142.4902,145.0232,647700.0],["2015-07-30",144.6749,145.4902,143.7013,144.8491,600300.0],["2015-07-31",145.0707,145.5536,144.6116,144.952,291900.0],["2015-08-03",145.1894,145.6169,143.9863,145.4744,229100.0],["2015-08-04",145.5219,145.7119,144.857,145.0786,203100.0],["2015-08-05",146.171,146.171,144.8807,145.9889,249700.0],["2015-08-06",146.3214,146.646,144.952,145.6486,283400.0],["2015-08-07",145.4823,145.9652,145.0391,145.8306,174900.0],["2015-08-10",146.7647,148.047,146.5193,147.0813,270600.0],["2015-08-11",145.9652,147.398,145.9652,146.6776,266400.0],["2015-08-12",145.886,146.4164,144.9362,146.361,270500.0],["2015-08-13",146.4322,147.0575,145.7989,146.4005,182000.0],["2015-08-14",146.448,147.0021,145.8623,146.9942,388400.0],["2015-08-17",146.4955,147.485,145.704,147.2,234800.0],["2015-08-18",147.1921,148.3162,146.9784,147.4217,158700.0],["2015-08-19",147.1209,147.2159,145.4982,146.2264,247700.0],["2015-08-20",145.0945,145.6486,144.1367,144.2713,265500.0],["2015-08-21",143.1472,144.39,141.944,142.1973,409600.0],["2015-08-24",138.2025,139.0142,133.4279,135.1308,578700.0],["2015-08-25",137.6057,137.6057,133.4835,133.4835,399500.0],["2015-08-26",135.8391,136.603,133.9372,135.8948,386800.0],["2015-08-27",137.6295,139.6508,136.4597,139.5474,389700.0],["2015-08-28",139.1336,139.42,137.9081,139.2052,343700.0],["2015-08-31",138.7437,140.7172,137.4545,139.9055,409500.0],["2015-09-01",137.7489,139.3803,137.2476,137.6455,454300.0],["2015-09-02",138.7993,139.5394,137.4544,138.9027,349100.0],["2015-09-03",139.4997,140.0647,138.8233,139.1893,273000.0],["2015-09-04",137.6694,138.7357,136.7065,137.6296,258100.0],["2015-09-08",139.245,140.2636,138.5766,139.9532,245400.0],["2015-09-09",140.9718,141.6562,139.046,139.2131,309500.0],["2015-09-10",140.009,141.0912,138.8551,140.2318,262300.0],["2015-09-11",139.1256,141.4334,138.8789,141.0514,200200.0],["2015-09-14",141.3458,141.9506,140.3989,140.9798,212700.0],["2015-09-15",141.0673,141.2185,140.0885,140.5739,319700.0],["2015-09-16",140.5898,141.3299,140.192,140.7012,240500.0],["2015-09-17",140.8365,141.8074,139.9692,140.1044,299600.0],["2015-09-18",138.7994,139.6667,137.367,137.55,500400.0],["2015-09-21",138.6959,139.9851,138.3935,138.9585,294500.0],["2015-09-22",137.9718,138.1946,136.6906,137.375,231200.0],["2015-09-23",137.375,138.6959,137.3113,137.6376,236700.0],["2015-09-24",136.7462,138.2582,136.7144,137.924,215200.0],["2015-09-25",139.261,139.7464,138.123,138.3299,265800.0],["2015-09-28",138.123,139.5872,135.9425,136.046,272000.0],["2015-09-29",136.0619,137.0725,135.3218,136.9054,249500.0],["2015-09-30",138.4094,138.4651,136.9054,137.9399,338300.0],["2015-10-01",137.9558,138.6243,135.7913,137.0248,295300.0],["2015-10-02",135.6163,138.1946,135.282,138.1946,218200.0],["2015-10-05",139.3007,140.1204,138.4493,139.4838,167300.0],["2015-10-06",139.3644,140.3034,138.68,139.5315,259600.0],["2015-10-07",140.4387,141.6801,139.7145,140.8604,280900.0],["2015-10-08",140.566,142.7862,139.619,142.4122,232700.0],["2015-10-09",142.5316,143.2398,140.749,140.757,277600.0],["2015-10-12",140.757,142.261,140.0885,141.8711,152600.0],["2015-10-13",141.7915,142.6191,140.4068,140.4148,218500.0],["2015-10-14",140.558,141.505,140.4545,140.8445,235900.0],["2015-10-15",141.0514,142.0143,140.5739,141.8154,292200.0],["2015-10-16",142.4997,142.9215,141.6482,142.0541,254800.0],["2015-10-19",141.8631,142.4997,140.6615,141.0435,501100.0],["2015-10-20",141.5687,142.9851,141.0912,142.9772,289400.0],["2015-10-21",143.2397,143.9957,142.3564,142.6111,157800.0],["2015-10-22",143.4706,144.8712,143.0966,144.529,375100.0],["2015-10-23",145.1974,145.1974,141.8074,142.6589,465300.0],["2015-10-26",143.1284,144.1868,142.4918,143.8764,300500.0],["2015-10-27",143.0806,145.5953,140.4466,144.5448,388900.0],["2015-10-28",145.0462,145.0939,143.4228,144.9825,280600.0],["2015-10-29",145.0144,145.6908,144.1709,144.8314,284000.0],["2015-10-30",145.0383,145.4123,141.4175,141.6244,274800.0],["2015-11-02",141.696,142.7385,141.4652,141.9109,283600.0],["2015-11-03",141.8233,142.4838,140.94,141.4732,315500.0],["2015-11-04",140.8525,142.6111,140.3352,142.6032,355100.0],["2015-11-05",142.6589,143.6457,142.4042,143.2159,199600.0],["2015-11-06",144.0833,144.6642,142.834,144.1072,242800.0],["2015-11-09",143.7093,144.8711,142.8578,143.5661,176600.0],["2015-11-10",143.184,144.0833,143.1204,144.0594,186800.0],["2015-11-11",144.4812,145.1099,143.7411,144.5767,273400.0],["2015-11-12",143.2955,145.2054,143.2955,144.4892,396400.0],["2015-11-13",144.3937,144.9826,143.4786,144.1391,305600.0],["2015-11-16",143.7412,145.0144,143.0966,144.8951,189400.0],["2015-11-17",145.0064,145.8499,143.9321,144.0833,138100.0],["2015-11-18",144.4653,146.5741,143.8048,146.5104,184500.0],["2015-11-19",146.5741,148.1815,145.834,148.0621,234600.0],["2015-11-20",148.6988,148.6988,147.2823,147.7041,165900.0],["2015-11-23",147.545,147.9349,146.7254,147.3699,175400.0],["2015-11-24",146.5423,147.8076,145.0303,147.0596,232500.0],["2015-11-25",147.3221,147.7518,146.3194,146.956,147700.0],["2015-11-27",146.9004,147.6245,146.1046,147.5529,81100.0],["2015-11-30",147.9693,148.0894,146.584,147.689,307200.0],["2015-12-01",148.0333,149.9711,147.5449,149.6188,238800.0],["2015-12-02",149.6349,149.7309,147.2727,147.7531,225600.0],["2015-12-03",148.0734,148.4577,146.4719,147.1445,364700.0],["2015-12-04",147.2647,149.9632,147.0725,149.6669,226500.0],["2015-12-07",149.6268,151.4044,148.8981,151.1963,345300.0],["2015-12-08",150.5557,151.3404,149.5548,149.9071,305000.0],["2015-12-09",149.3866,150.852,148.1535,148.4497,264700.0],["2015-12-10",148.698,149.6508,147.1766,147.649,318200.0],["2015-12-11",146.1596,148.0894,145.9194,146.504,194300.0],["2015-12-14",146.3838,147.6971,146.0235,147.4809,267800.0],["2015-12-15",148.3296,149.4186,146.8482,147.0965,348400.0],["2015-12-16",148.1455,148.1455,144.398,145.6231,378200.0],["2015-12-17",145.5431,146.4079,144.9345,145.6632,244500.0],["2015-12-18",145.5831,146.1516,144.39,145.0226,573100.0],["2015-12-21",145.463,146.1436,144.2779,146.0795,254900.0],["2015-12-22",146.4399,147.8812,145.2868,147.8812,204900.0],["2015-12-23",148.6179,148.6179,147.1526,147.7451,215900.0],["2015-12-24",147.3847,148.754,146.8883,148.1935,72100.0],["2015-12-28",147.7771,148.4177,147.0084,148.3616,237500.0],["2015-12-29",148.754,150.0432,148.4738,150.0032,195700.0],["2015-12-30",149.755,151.3404,148.7941,148.9863,138500.0],["2015-12-31",148.3857,149.5228,146.608,146.608,169600.0],["2016-01-04",145.487,146.1196,143.7333,144.9985,278300.0],["2016-01-05",144.9986,145.3589,143.5412,144.43,386900.0],["2016-01-06",143.1248,144.5661,142.9166,143.2209,300600.0],["2016-01-07",141.4753,143.6773,141.4753,141.7155,296600.0],["2016-01-08",142.0438,142.4121,140.074,140.2021,307200.0],["2016-01-11",140.5784,141.3151,139.3053,140.6505,386400.0],["2016-01-12",142.1799,142.1799,139.1852,140.6585,330200.0],["2016-01-13",140.9548,141.7635,138.3444,138.3524,254900.0],["2016-01-14",138.4725,140.5624,138.1362,139.7697,243200.0],["2016-01-15",137.2634,139.3293,137.1272,138.6967,481200.0],["2016-01-19",139.8738,140.7306,136.3345,137.1192,515600.0],["2016-01-20",137.3034,138.1041,133.7801,135.9021,297300.0],["2016-01-21",136.1664,136.9111,134.1405,135.6059,385700.0],["2016-01-22",137.2474,138.5206,136.3185,138.0801,283100.0],["2016-01-25",137.8879,138.7287,135.798,136.4146,379600.0],["2016-01-26",136.6548,139.2572,136.1103,138.5365,269000.0],["2016-01-27",138.2083,139.7377,137.6638,137.952,209700.0],["2016-01-28",138.1601,140.0659,137.8158,139.6976,206900.0],["2016-01-29",140.082,143.357,140.082,143.285,412800.0],["2016-02-01",143.0207,145.487,142.7404,144.6302,414900.0],["2016-02-02",143.1809,143.5572,141.227,141.4993,444000.0],["2016-02-03",142.3641,142.9326,140.5624,142.292,355900.0],["2016-02-04",144.1497,146.8322,144.1497,146.1836,461300.0],["2016-02-05",145.7833,146.7362,143.2369,144.1418,356500.0],["2016-02-08",142.8045,150.884,142.4362,150.0192,589200.0],["2016-02-09",148.0974,151.7088,147.4088,150.4676,532400.0],["2016-02-10",150.5396,151.2683,147.7771,147.8091,352900.0],["2016-02-11",146.1676,147.2566,145.8473,146.4719,333100.0],["2016-02-12",147.641,149.3946,146.7522,148.666,247400.0],["2016-02-16",150.1873,150.1873,147.8892,147.8892,310000.0],["2016-02-17",148.5619,148.9943,147.593,148.3937,312900.0],["2016-02-18",148.3857,149.6989,147.4007,148.8821,338300.0],["2016-02-19",148.3536,149.9871,147.8812,149.3786,495000.0],["2016-02-22",150.2354,150.7479,148.666,148.9863,249500.0],["2016-02-23",148.7781,149.755,148.3056,149.3466,508000.0],["2016-02-24",148.3697,150.3155,147.585,150.2594,217400.0],["2016-02-25",150.4356,152.0691,149.2985,151.5726,252800.0],["2016-02-26",151.925,152.1412,148.77,149.6348,234800.0],["2016-02-29",149.0343,150.0432,148.6979,149.0423,255500.0],["2016-03-01",149.7149,152.9579,149.1704,152.8938,292900.0],["2016-03-02",152.8538,153.6866,152.4534,153.6225,206600.0],["2016-03-03",153.8868,154.3672,152.7898,153.7266,234400.0],["2016-03-04",153.8387,155.0959,152.1812,155.0238,360000.0],["2016-03-07",154.6533,156.2322,154.1458,156.1113,438700.0],["2016-03-08",154.9916,155.7005,153.9605,154.9755,313300.0],["2016-03-09",155.4508,156.3852,154.6694,155.7488,262100.0],["2016-03-10",156.1355,156.9974,154.1861,155.9663,222200.0],["2016-03-11",157.1665,158.0445,156.5463,157.9479,248300.0],["2016-03-14",157.1263,158.101,156.7718,157.7304,219100.0],["2016-03-15",156.7638,157.6418,155.2091,155.6038,396600.0],["2016-03-16",154.8225,157.2713,153.8961,157.1746,234900.0],["2016-03-17",157.1263,157.956,156.3852,156.8685,304400.0],["2016-03-18",156.2886,156.9974,154.0895,154.0895,1644900.0],["2016-03-21",154.3311,157.1827,154.2103,156.1999,288000.0],["2016-03-22",155.483,157.2149,154.9191,155.8777,202800.0],["2016-03-23",156.1435,157.4807,155.628,155.7327,214600.0],["2016-03-24",155.4105,156.1274,153.1872,154.1458,242600.0],["2016-03-28",154.6533,156.9329,154.5969,156.6027,263900.0],["2016-03-29",156.1033,158.9065,156.1033,157.7063,270700.0],["2016-03-30",158.3426,159.1079,157.7304,158.5279,208100.0],["2016-03-31",158.1493,159.4865,157.0135,159.0354,258100.0],["2016-04-01",158.4715,160.6625,157.6015,160.5175,242800.0],["2016-04-04",160.9606,161.0653,158.6246,159.3334,194700.0],["2016-04-05",158.6084,160.2195,157.2551,157.6257,189800.0],["2016-04-06",157.8432,158.109,156.1355,157.819,284000.0],["2016-04-07",157.0215,158.2137,156.0549,157.2632,375800.0],["2016-04-08",158.2137,158.2137,156.5463,156.9813,179400.0],["2016-04-11",157.0216,158.3426,156.6107,156.9652,264900.0],["2016-04-12",156.9651,159.0515,156.2724,158.8662,174400.0],["2016-04-13",159.994,160.4129,158.391,160.3484,191600.0],["2016-04-14",160.0826,160.6787,158.6407,159.1965,278100.0],["2016-04-15",159.2931,160.6867,158.7776,159.2368,334300.0],["2016-04-18",158.9306,160.4934,158.8098,159.3898,307900.0],["2016-04-19",159.8409,160.6303,158.5843,159.4059,320800.0],["2016-04-20",159.7925,160.1389,158.3829,159.1723,209900.0],["2016-04-21",159.124,161.0895,153.147,154.3311,422100.0],["2016-04-22",154.7902,156.651,153.8719,155.7649,321200.0],["2016-04-25",155.7247,156.3691,153.7592,155.8132,372900.0],["2016-04-26",152.6958,155.4105,149.514,149.6912,667800.0],["2016-04-27",149.4415,151.4312,148.5474,148.8616,725900.0],["2016-04-28",147.9835,149.5059,146.2999,148.491,436200.0],["2016-04-29",147.8466,149.4254,147.2505,148.9421,491000.0],["2016-05-02",149.3932,150.2793,148.6763,149.8765,423200.0],["2016-05-03",148.5877,149.7879,148.2333,148.7891,552600.0],["2016-05-04",147.7741,148.8857,147.0169,147.2102,351000.0],["2016-05-05",148.1043,148.7568,147.2022,147.5485,302800.0],["2016-05-06",146.743,147.8868,145.6958,146.2275,317800.0],["2016-05-09",146.6464,147.7419,145.5508,145.5992,332500.0],["2016-05-10",146.2356,147.6211,145.3495,147.6211,499600.0],["2016-05-11",147.1377,148.7569,146.8075,147.0733,404400.0],["2016-05-12",146.8961,148.6118,146.2194,148.2816,328600.0],["2016-05-13",147.7177,148.6118,146.9686,147.7258,380100.0],["2016-05-16",147.903,149.2562,147.3713,148.4346,327500.0],["2016-05-17",148.3944,148.7488,146.1067,146.7269,312100.0],["2016-05-18",146.6302,147.7096,145.6555,146.5577,319800.0],["2016-05-19",145.4783,146.8557,144.3344,144.9064,382400.0],["2016-05-20",145.3817,146.6302,144.3828,145.0433,719300.0],["2016-05-23",145.2367,145.4864,143.0457,143.5773,324800.0],["2016-05-24",144.3828,145.7763,143.8753,144.6728,276200.0],["2016-05-25",145.003,145.4783,144.0767,144.2619,233600.0],["2016-05-26",144.0284,144.4795,143.3034,144.2539,295800.0],["2016-05-27",144.3917,145.1782,143.1513,144.7404,353900.0],["2016-05-31",144.6512,145.5592,144.0594,145.2106,363700.0],["2016-06-01",144.2296,145.4538,143.7432,145.1133,342300.0],["2016-06-02",145.1215,145.1215,143.9297,144.1891,474900.0],["2016-06-03",143.7188,144.9917,142.7379,144.1972,326500.0],["2016-06-06",144.6431,144.9025,143.4999,144.0188,446500.0],["2016-06-07",143.581,144.4079,142.7378,142.9405,485500.0],["2016-06-08",142.8433,146.297,142.7054,146.0457,539400.0],["2016-06-09",145.9565,146.9456,145.1052,146.2726,321800.0],["2016-06-10",145.7862,146.8078,144.8134,145.2106,345900.0],["2016-06-13",145.1538,145.5835,142.2352,142.4135,267300.0],["2016-06-14",141.8785,142.6163,140.4111,140.7921,279700.0],["2016-06-15",141.1407,141.1407,139.049,139.2273,184500.0],["2016-06-16",138.4977,140.3624,138.0842,140.1921,222500.0],["2016-06-17",140.1111,142.2839,139.422,142.1947,619500.0],["2016-06-20",143.1108,143.7351,141.692,141.9514,290800.0],["2016-06-21",142.292,142.7379,141.4326,142.1541,232300.0],["2016-06-22",142.3892,143.0135,142.219,142.3163,208800.0],["2016-06-23",143.7269,144.0512,142.4217,143.8404,170800.0],["2016-06-24",140.0462,141.3758,139.2274,139.8598,372000.0],["2016-06-27",138.7977,139.2274,137.1681,137.1843,287800.0],["2016-06-28",138.1004,141.0758,138.1004,141.0758,248400.0],["2016-06-29",142.1784,142.6,140.7272,140.9704,440400.0],["2016-06-30",141.4002,148.1131,141.1651,148.0968,731900.0],["2016-07-01",146.9861,148.4373,145.997,147.1645,300900.0],["2016-07-05",145.9322,146.7834,144.9755,145.6565,402900.0],["2016-07-06",145.3404,146.5889,144.562,146.5565,295800.0],["2016-07-07",146.5726,147.2618,145.6241,146.6375,471700.0],["2016-07-08",147.4969,147.5293,146.3943,147.3266,216400.0],["2016-07-11",147.3266,147.4482,146.6861,146.905,225400.0],["2016-07-12",147.3753,147.9752,146.8402,147.7158,292300.0],["2016-07-13",147.7157,148.1941,146.9374,146.9699,241700.0],["2016-07-14",148.0482,148.0482,146.5645,146.7105,265100.0],["2016-07-15",147.0833,147.0833,145.6321,145.7375,327000.0],["2016-07-18",145.2673,145.77,144.0918,144.0999,254100.0],["2016-07-19",143.6783,145.2187,143.1027,145.2187,373000.0],["2016-07-20",145.6889,146.8807,145.3565,145.6241,256900.0],["2016-07-21",145.4538,145.9807,144.4566,144.7809,170700.0],["2016-07-22",145.2106,147.0266,145.1376,146.9537,187800.0],["2016-07-25",146.4186,147.4482,146.3781,147.0996,247900.0],["2016-07-26",149.3048,151.3559,148.4292,149.8074,488300.0],["2016-07-27",149.8966,150.9019,149.2643,150.7965,293200.0],["2016-07-28",150.5209,153.3098,150.5209,153.2531,335100.0],["2016-07-29",153.0504,153.4801,151.7776,153.2369,283500.0],["2016-08-01",152.6126,153.999,152.4018,153.7639,342100.0],["2016-08-02",153.6665,154.2341,153.326,153.9746,310300.0],["2016-08-03",153.7638,154.38,153.6909,154.3233,230300.0],["2016-08-04",154.1124,154.6475,153.8692,154.2584,263800.0],["2016-08-05",154.7286,154.8178,153.2855,154.7691,183100.0],["2016-08-08",154.7691,155.5475,153.8368,154.5097,148400.0],["2016-08-09",154.4692,155.5151,154.2503,154.8259,211000.0],["2016-08-10",155.1421,155.4177,154.4854,154.9556,365600.0],["2016-08-11",154.8502,155.4745,153.5774,153.6098,320600.0],["2016-08-12",153.6179,154.2908,153.6179,153.8773,188700.0],["2016-08-15",154.1206,154.6394,153.3423,154.1449,129900.0],["2016-08-16",153.7233,154.5665,153.5125,153.7639,167100.0],["2016-08-17",153.8368,153.8368,152.1991,152.9369,240300.0],["2016-08-18",153.172,153.7882,152.9775,153.4558,179000.0],["2016-08-19",152.8153,153.4395,152.1667,153.1639,209100.0],["2016-08-22",152.6369,153.3747,152.3288,153.3504,125800.0],["2016-08-23",153.8936,153.8936,152.5316,152.5964,155000.0],["2016-08-24",152.4586,153.6828,151.6154,153.5044,138200.0],["2016-08-25",153.099,154.6313,152.8072,154.1124,148800.0],["2016-08-26",154.2584,155.1016,153.7801,154.1044,197700.0],["2016-08-29",154.4124,155.4502,154.1043,155.134,157300.0],["2016-08-30",155.5393,156.4717,155.3204,156.342,143800.0],["2016-08-31",156.269,156.9338,154.6881,156.7798,255700.0],["2016-09-01",156.0988,156.8284,154.8016,156.1474,182600.0],["2016-09-02",157.1179,157.2729,156.0413,157.1098,181700.0],["2016-09-06",157.1098,157.6237,156.0414,157.224,222600.0],["2016-09-07",156.751,159.1162,156.2861,159.1081,243200.0],["2016-09-08",159.0428,159.1651,157.5584,157.6073,182900.0],["2016-09-09",156.6449,157.1098,154.3775,154.402,224700.0],["2016-09-12",153.9127,156.2616,153.1297,155.707,213600.0],["2016-09-13",154.5244,155.5031,153.7659,155.0464,184700.0],["2016-09-14",155.3236,155.5602,154.0268,154.0676,227200.0],["2016-09-15",154.3204,155.6091,153.8311,155.3644,186800.0],["2016-09-16",154.247,154.9974,153.407,153.5048,374300.0],["2016-09-19",153.8066,155.7641,153.8066,155.3155,150000.0],["2016-09-20",155.4052,156.6775,155.4052,156.0169,209100.0],["2016-09-21",156.4655,158.0885,156.3024,157.9743,146200.0],["2016-09-22",158.0315,159.5811,158.0315,159.1651,182700.0],["2016-09-23",158.3087,158.7002,156.8161,156.8161,296600.0],["2016-09-26",156.0495,157.1098,155.6173,156.1719,283600.0],["2016-09-27",155.8211,156.6857,155.2584,156.2697,261100.0],["2016-09-28",156.9875,157.6808,155.6336,157.5177,251800.0],["2016-09-29",157.1751,157.4769,155.2258,155.291,237800.0],["2016-09-30",155.291,155.6091,154.6222,154.9403,379100.0],["2016-10-03",154.973,155.2014,153.1868,153.456,228400.0],["2016-10-04",154.2144,155.8293,151.5963,155.0627,372200.0],["2016-10-05",156.3758,156.4084,151.2293,151.4006,368500.0],["2016-10-06",151.5148,151.6534,149.2882,150.2669,486700.0],["2016-10-07",150.9846,155.5112,150.691,154.8098,390300.0],["2016-10-10",155.4052,156.6939,154.4999,156.1148,136900.0],["2016-10-11",155.601,157.0854,154.7853,155.1279,189300.0],["2016-10-12",155.8945,156.9059,155.3318,156.4492,182700.0],["2016-10-13",156.1148,158.2028,155.4705,157.7216,195000.0],["2016-10-14",158.1619,159.0346,157.4931,158.6023,225100.0],["2016-10-17",158.3658,159.8584,158.0641,159.4995,233900.0],["2016-10-18",160.2091,160.4212,159.2956,159.3201,150200.0],["2016-10-19",159.736,159.736,158.2353,159.5484,222300.0],["2016-10-20",159.2303,159.2303,156.9222,157.0853,136300.0],["2016-10-21",156.4165,157.4605,155.8701,157.3463,190000.0],["2016-10-24",158.9776,158.9776,157.2077,158.3414,274400.0],["2016-10-25",160.8371,164.6868,160.0134,164.5318,527300.0],["2016-10-26",164.0751,166.9787,163.7733,166.0489,492500.0],["2016-10-27",166.4566,166.9134,163.6673,164.1648,462200.0],["2016-10-28",163.8467,166.0815,163.2595,164.0017,218300.0],["2016-10-31",164.8499,166.375,163.9772,165.9917,334800.0],["2016-11-01",166.375,167.2641,164.9804,166.2527,515300.0],["2016-11-02",166.2609,167.101,165.1435,166.9297,417200.0],["2016-11-03",167.5985,169.7517,167.052,167.8187,417300.0],["2016-11-04",167.7698,168.9768,167.2152,167.5659,278300.0],["2016-11-07",168.2428,169.2786,168.1205,168.9116,237300.0],["2016-11-08",168.3651,170.2818,167.8758,169.5885,304300.0],["2016-11-09",169.5396,170.0697,168.096,169.5478,263600.0],["2016-11-10",170.4531,171.236,169.3275,170.8772,402700.0],["2016-11-11",170.9588,172.5492,170.1758,172.5248,300400.0],["2016-11-14",173.7237,175.1836,172.5655,172.9651,333900.0],["2016-11-15",174.6942,175.0449,172.0843,172.9651,241200.0],["2016-11-16",172.9814,174.1559,171.8559,173.7807,310700.0],["2016-11-17",173.7889,175.2406,173.0222,173.6094,343600.0],["2016-11-18",173.6665,174.107,172.4431,172.4839,263800.0],["2016-11-21",172.6797,175.0939,171.3258,171.9946,268600.0],["2016-11-22",172.3371,172.8754,169.8088,170.0534,495700.0],["2016-11-23",170.1269,172.1088,170.1269,171.0077,225900.0],["2016-11-25",170.8772,171.5949,170.1187,170.5836,136300.0],["2016-11-28",170.5015,172.3805,169.5169,171.2072,312700.0],["2016-11-29",171.3138,174.1691,170.9363,173.8737,346000.0],["2016-11-30",173.9312,174.1938,172.2492,172.7579,422200.0],["2016-12-01",173.201,174.4892,172.7251,172.8072,230100.0],["2016-12-02",173.6441,173.8575,171.88,172.2657,234900.0],["2016-12-05",172.8564,173.0041,170.6082,171.9538,455000.0],["2016-12-06",171.5846,173.242,170.7149,172.9877,412700.0],["2016-12-07",172.1097,173.7097,171.8964,173.6851,317400.0],["2016-12-08",174.5303,175.0882,172.7826,175.0144,503500.0],["2016-12-09",174.8174,176.3107,174.0543,175.8923,266800.0],["2016-12-12",175.359,178.4277,175.3097,178.3374,357500.0],["2016-12-13",179.0676,179.3712,177.6235,177.9025,387000.0],["2016-12-14",178.1159,180.1097,176.8687,177.763,408200.0],["2016-12-15",177.4513,178.5015,175.0226,175.1374,558900.0],["2016-12-16",175.5969,177.2461,174.5384,175.8348,1230900.0],["2016-12-19",176.1959,179.281,175.1456,179.1825,454500.0],["2016-12-20",179.9948,179.9948,177.4184,178.0994,209200.0],["2016-12-21",177.4266,178.2061,177.1066,177.6235,203900.0],["2016-12-22",178.1897,178.3456,176.8769,178.2389,163200.0],["2016-12-23",178.6492,179.4041,177.5579,178.4277,104600.0],["2016-12-27",178.6164,179.1989,177.7466,178.3866,112800.0],["2016-12-28",179.1251,179.1251,176.6143,176.8851,122000.0],["2016-12-29",176.9589,178.0666,176.9097,177.3281,126800.0],["2016-12-30",178.1815,178.1897,176.9507,177.5579,152300.0],["2017-01-03",178.7148,179.5927,176.1958,177.2625,231500.0],["2017-01-04",178.0091,179.5763,177.1394,178.7066,263900.0],["2017-01-05",178.723,179.9702,178.1815,178.6902,234200.0],["2017-01-06",178.6984,179.962,177.0984,179.5435,241200.0],["2017-01-09",179.6748,179.683,177.7794,178.0256,296600.0],["2017-01-10",178.641,180.1671,178.0584,180.0358,277900.0],["2017-01-11",180.1589,180.9056,178.9528,180.5856,274200.0],["2017-01-12",179.7897,180.6922,178.8461,180.3312,268900.0],["2017-01-13",180.922,182.2102,179.7322,179.8963,231000.0],["2017-01-17",178.5917,181.2256,178.2225,178.764,239500.0],["2017-01-18",179.4615,182.2102,178.723,181.4799,335300.0],["2017-01-19",181.882,183.0553,179.0841,180.0112,188300.0],["2017-01-20",180.5035,180.6594,178.9446,179.3794,227900.0],["2017-01-23",179.2153,180.0523,178.4687,179.8143,148900.0],["2017-01-24",179.9866,180.4215,178.5097,179.1825,206700.0],["2017-01-25",180.241,180.9384,179.1825,180.4297,204700.0],["2017-01-26",181.0943,182.0379,179.5107,182.0379,278200.0],["2017-01-27",181.7097,182.2758,180.5281,181.4307,105100.0],["2017-01-30",180.3394,181.6687,179.0758,180.8728,151600.0],["2017-01-31",181.3978,182.0132,179.8389,180.4543,295500.0],["2017-02-01",180.7825,182.8173,179.7404,180.1015,317000.0],["2017-02-02",180.5938,183.3589,180.3558,182.3086,358500.0],["2017-02-03",183.3671,185.2707,181.0697,181.8328,257100.0],["2017-02-06",182.5302,182.8912,180.241,182.2348,288900.0],["2017-02-07",182.8666,188.6922,182.8666,186.9527,672100.0],["2017-02-08",186.9035,188.6758,186.7722,188.2737,331100.0],["2017-02-09",186.8953,188.5446,186.7887,188.5446,369900.0],["2017-02-10",188.7578,189.5455,188.126,189.2994,292400.0],["2017-02-13",188.9301,191.5558,188.6922,191.244,206400.0],["2017-02-14",190.0297,192.3599,190.0297,191.6461,290400.0],["2017-02-15",191.523,192.3517,190.0953,192.0891,199700.0],["2017-02-16",191.9578,193.9681,191.884,193.2378,275000.0],["2017-02-17",193.2214,193.2214,191.7199,192.9178,250800.0],["2017-02-21",193.2952,193.804,191.605,191.9496,247000.0],["2017-02-22",191.285,193.1312,190.9158,192.7455,246400.0],["2017-02-23",193.4922,194.0173,192.4994,193.1312,193400.0],["2017-02-24",192.3517,194.6245,191.9332,192.844,194100.0],["2017-02-27",192.7701,192.7701,191.1702,191.203,166700.0],["2017-02-28",191.4163,193.0737,191.1619,192.9342,336300.0],["2017-03-01",194.7558,197.3404,193.6399,196.2245,286300.0],["2017-03-02",195.5927,196.2819,194.3865,194.608,273300.0],["2017-03-03",194.5588,195.5763,192.8768,193.3281,200100.0],["2017-03-06",193.856,193.856,191.8598,191.9175,211500.0],["2017-03-07",191.3649,191.5299,190.4658,190.9029,393800.0],["2017-03-08",191.1669,193.0229,191.1669,192.2392,215300.0],["2017-03-09",192.1402,192.8496,191.1421,191.9835,142900.0],["2017-03-10",192.0083,194.1365,191.9835,193.8395,244000.0],["2017-03-13",193.9385,194.3591,193.1796,193.8477,230300.0],["2017-03-14",193.1301,193.7735,192.7754,193.6085,118700.0],["2017-03-15",193.823,194.9943,193.0146,194.9036,194300.0],["2017-03-16",194.9943,195.0026,193.3033,194.4004,169600.0],["2017-03-17",194.3922,195.0603,193.0559,194.6644,266000.0],["2017-03-20",194.7139,194.9944,193.5178,193.988,128100.0],["2017-03-21",194.7963,194.7963,192.2392,192.5856,170000.0],["2017-03-22",192.5939,193.8147,191.8268,193.3775,184400.0],["2017-03-23",193.3528,193.988,192.6599,193.0558,128600.0],["2017-03-24",193.0641,194.8459,191.9918,192.528,126100.0],["2017-03-27",191.0019,192.0908,190.4987,191.1834,165000.0],["2017-03-28",190.8204,193.592,190.7709,192.8661,238600.0],["2017-03-29",192.4372,193.3693,191.835,192.5527,150600.0],["2017-03-30",192.3217,194.1612,191.6041,193.757,142100.0],["2017-03-31",193.3198,194.4004,192.8084,192.8661,173800.0],["2017-04-03",193.5507,194.6231,192.1567,192.8578,226800.0],["2017-04-04",192.7919,195.0851,192.7919,194.7634,150400.0],["2017-04-05",194.5736,194.953,192.4207,192.8578,186900.0],["2017-04-06",192.6599,193.2373,190.8947,192.7259,303900.0],["2017-04-07",192.1237,193.526,191.8762,191.8845,236800.0],["2017-04-10",191.7855,193.4188,191.4061,192.7424,128800.0],["2017-04-11",192.5279,194.1777,191.5876,193.3116,145900.0],["2017-04-12",193.856,193.856,192.0412,192.4867,147300.0],["2017-04-13",193.1136,193.6003,190.1523,190.243,245700.0],["2017-04-17",190.0533,193.8478,190.0533,193.4848,158100.0],["2017-04-18",192.3217,193.5095,192.2805,192.9486,134300.0],["2017-04-19",193.2703,193.4188,191.8185,192.3712,179800.0],["2017-04-20",192.1567,194.2437,191.5793,193.8065,139500.0],["2017-04-21",193.7818,194.1777,192.7919,192.8001,209300.0],["2017-04-24",194.8459,197.9722,194.3674,197.4607,722200.0],["2017-04-25",202.2616,208.6627,199.4322,207.8048,860800.0],["2017-04-26",209.0091,213.0676,208.7204,211.921,491300.0],["2017-04-27",210.9971,211.8385,209.1163,209.4463,401800.0],["2017-04-28",208.473,209.6856,206.8232,207.6316,285200.0],["2017-05-01",208.6214,210.3289,205.4621,206.4932,200000.0],["2017-05-02",205.6436,207.3676,204.3238,204.563,261000.0],["2017-05-03",205.0744,205.5941,203.4246,205.1321,224500.0],["2017-05-04",205.8828,206.1963,203.6144,204.8847,275100.0],["2017-05-05",204.5382,205.3466,203.2184,203.2679,246000.0],["2017-05-08",203.0535,204.4475,202.0058,203.0782,214300.0],["2017-05-09",203.8041,204.2908,199.9519,200.4963,262000.0],["2017-05-10",200.0674,201.8327,199.7869,201.2717,221000.0],["2017-05-11",199.8777,202.5091,199.7045,201.6182,250000.0],["2017-05-12",201.0077,202.3853,200.8015,201.2304,196600.0],["2017-05-15",202.1956,203.0452,201.3624,201.8491,195100.0],["2017-05-16",201.9976,202.905,199.9519,201.7172,280200.0],["2017-05-17",201.7172,201.7172,198.0959,199.3333,193000.0],["2017-05-18",198.7145,202.3358,198.2361,201.148,248300.0],["2017-05-19",200.7273,204.1176,200.1994,201.2222,269700.0],["2017-05-22",200.653,202.0141,200.1746,201.2469,369700.0],["2017-05-23",201.7831,203.3421,199.2177,203.1442,241600.0],["2017-05-24",204.1918,204.5547,202.9215,204.2413,303500.0],["2017-05-25",204.0268,205.7178,203.7794,205.4044,254600.0],["2017-05-26",205.4127,206.2251,204.3681,206.1505,189700.0],["2017-05-30",204.8075,206.2666,203.6219,205.8272,225600.0],["2017-05-31",207.3278,211.1165,205.7111,211.1165,718300.0],["2017-06-01",211.5228,212.2689,210.1217,211.9041,275800.0],["2017-06-02",211.5393,212.1777,210.3786,211.8461,195400.0],["2017-06-05",211.9123,212.2191,210.4035,210.6439,194400.0],["2017-06-06",209.6076,210.8015,208.6128,208.9858,220300.0],["2017-06-07",208.5464,209.7403,208.3889,209.276,204200.0],["2017-06-08",208.8035,210.9839,208.2895,209.8895,290600.0],["2017-06-09",210.8429,212.6088,210.1714,211.8792,252600.0],["2017-06-12",211.8792,214.2834,211.2906,213.9933,251800.0],["2017-06-13",213.8938,213.8938,211.017,211.6222,494400.0],["2017-06-14",210.6937,211.7632,208.4138,209.2346,391400.0],["2017-06-15",207.6511,209.79,207.4936,208.9941,479600.0],["2017-06-16",209.8066,212.2191,208.5879,211.8958,7583800.0],["2017-06-19",213.1974,215.5021,212.9901,213.33,487900.0],["2017-06-20",212.8575,213.8109,210.1962,211.2906,321800.0],["2017-06-21",211.2823,213.0979,210.6025,212.7165,369900.0],["2017-06-22",212.6419,214.0596,211.6968,212.8492,368900.0],["2017-06-23",213.2471,213.2471,210.047,210.561,469900.0],["2017-06-26",211.3072,212.4844,210.304,210.702,299100.0],["2017-06-27",210.8097,211.0336,209.0522,210.0885,355900.0],["2017-06-28",210.9838,212.244,210.304,211.4647,532000.0],["2017-06-29",212.4098,212.4429,210.4201,211.5393,346000.0],["2017-06-30",211.4481,211.9953,209.2429,211.0668,427400.0],["2017-07-03",211.9041,222.4993,211.3486,218.8266,523900.0],["2017-07-05",219.5313,220.2775,217.5167,217.8318,522600.0],["2017-07-06",217.6245,218.1468,216.3063,216.6462,437800.0],["2017-07-07",217.8566,218.9261,216.4141,218.2131,281500.0],["2017-07-10",217.6328,221.3967,217.3841,220.178,476900.0],["2017-07-11",220.7583,220.7583,215.7011,217.409,522800.0],["2017-07-12",217.21,219.3738,216.7208,217.8069,310400.0],["2017-07-13",218.5613,219.1167,217.127,218.7271,319800.0],["2017-07-14",218.2629,218.8266,217.1437,218.6608,287500.0],["2017-07-17",217.7074,220.0868,216.5136,219.581,272600.0],["2017-07-18",218.3293,222.5242,217.7738,221.6289,483600.0],["2017-07-19",222.35,224.5138,221.6287,223.0464,489800.0],["2017-07-20",222.7894,223.6931,221.9521,223.1045,399900.0],["2017-07-21",222.6569,224.1491,222.176,223.9419,347900.0],["2017-07-24",224.4559,226.7855,223.2455,224.7709,451700.0],["2017-07-25",226.1222,229.7866,218.2629,221.1314,662600.0],["2017-07-26",221.206,221.206,215.4192,215.5685,521400.0],["2017-07-27",215.1954,215.4359,213.1311,215.1623,387200.0],["2017-07-28",215.1622,216.0078,214.0347,215.4358,312900.0],["2017-07-31",215.6099,218.2463,215.6099,217.5333,307500.0],["2017-08-01",219.0588,220.178,217.1934,218.8598,393700.0],["2017-08-02",218.7437,221.2474,218.0721,219.9789,277500.0],["2017-08-03",219.6971,221.2474,219.2494,220.5759,213300.0],["2017-08-04",221.5211,221.7117,218.9178,220.2526,211700.0],["2017-08-07",220.3189,220.7499,219.0504,220.1862,235100.0],["2017-08-08",219.9707,220.7334,219.5313,220.6837,289600.0],["2017-08-09",219.921,222.8724,219.5977,222.7812,249500.0],["2017-08-10",222.6154,223.5936,222.0682,223.262,330600.0],["2017-08-11",223.4278,223.5688,219.581,219.7552,218600.0],["2017-08-14",220.7666,222.9801,220.5759,222.9636,230600.0],["2017-08-15",223.5108,224.6217,220.8495,221.6951,258000.0],["2017-08-16",222.6154,223.5522,220.5262,221.2807,227300.0],["2017-08-17",221.1148,221.5625,217.3509,217.6245,296600.0],["2017-08-18",216.9861,218.2546,216.6545,218.0556,659500.0],["2017-08-21",218.1551,218.2961,216.8204,217.5997,215200.0],["2017-08-22",217.7488,218.6027,217.3923,218.6027,254600.0],["2017-08-23",218.5116,220.3023,217.7074,217.8649,194200.0],["2017-08-24",217.8566,218.1219,212.7995,213.5705,369100.0],["2017-08-25",213.4793,216.0327,213.2554,215.7508,302000.0],["2017-08-28",214.6068,214.6234,208.7206,209.6574,581900.0],["2017-08-29",208.7869,210.1051,207.8832,209.3258,491100.0],["2017-08-30",208.8449,210.503,208.0324,208.7123,405500.0],["2017-08-31",208.704,209.7486,207.4189,209.3174,528800.0],["2017-09-01",209.4258,210.7422,206.4347,206.9429,540600.0],["2017-09-05",205.0683,205.0683,191.6792,192.6207,1013700.0],["2017-09-06",192.5207,194.8369,189.288,189.4463,1195200.0],["2017-09-07",189.3797,189.388,175.1324,176.5822,1196400.0],["2017-09-08",176.5489,188.8548,174.316,185.3638,1566400.0],["2017-09-11",201.7689,204.3018,192.2458,193.2623,1421900.0],["2017-09-12",193.254,195.7618,190.9544,194.3371,653200.0],["2017-09-13",193.2622,195.0619,191.2376,194.3954,479900.0],["2017-09-14",194.4037,194.4037,189.1464,191.0377,558300.0],["2017-09-15",191.296,193.1707,190.4295,193.0124,540100.0],["2017-09-18",193.2956,193.9871,188.4465,188.8548,483400.0],["2017-09-19",188.6215,190.8377,187.655,188.1966,599400.0],["2017-09-20",188.1216,188.4049,184.6223,187.3134,648400.0],["2017-09-21",187.6717,190.5045,187.4717,189.3797,427000.0],["2017-09-22",188.5549,189.4214,186.7969,188.5132,341700.0],["2017-09-25",187.7967,189.588,186.2553,186.5802,537000.0],["2017-09-26",185.1555,185.7887,180.8397,183.5225,888700.0],["2017-09-27",185.7554,186.0387,184.1057,184.1974,736000.0],["2017-09-28",184.114,187.0218,183.1142,185.6971,591800.0],["2017-09-29",186.272,191.171,185.5388,190.2878,663300.0],["2017-10-02",189.2964,192.0126,187.0552,191.0294,560000.0],["2017-10-03",190.4211,191.6709,189.4963,191.0627,412300.0],["2017-10-04",191.2127,191.7542,189.588,189.713,396000.0],["2017-10-05",188.7798,190.3128,188.3049,188.9214,450300.0],["2017-10-06",189.363,190.0795,187.1884,187.4717,312100.0],["2017-10-09",187.955,189.513,186.6302,188.3132,343700.0],["2017-10-10",188.2965,189.4047,187.2218,187.2717,380200.0],["2017-10-11",187.0718,187.2801,184.1474,185.3888,564000.0],["2017-10-12",185.872,189.6796,185.872,188.9714,579500.0],["2017-10-13",189.9629,203.7852,189.9629,200.3859,933400.0],["2017-10-16",199.9277,200.9108,198.1197,198.3946,562400.0],["2017-10-17",199.2861,199.2861,195.9284,196.9615,439300.0],["2017-10-18",197.5448,197.8614,195.0536,195.7951,323400.0],["2017-10-19",195.4452,197.8447,195.1369,197.6697,237900.0],["2017-10-20",199.3777,199.5777,196.4117,197.1865,402200.0],["2017-10-23",197.4448,197.4448,195.5535,196.5033,294100.0],["2017-10-24",196.2367,198.3029,194.4287,195.1952,491200.0],["2017-10-25",194.6037,198.3446,193.0956,194.0788,536500.0],["2017-10-26",194.9619,196.7449,193.2123,195.7534,371500.0],["2017-10-27",195.4535,199.2861,193.4206,197.4198,534300.0],["2017-10-30",196.4616,200.5775,196.4616,199.2278,645800.0],["2017-10-31",199.1277,203.4352,196.8615,197.8363,817200.0],["2017-11-01",198.7695,199.2361,195.6201,195.6201,728600.0],["2017-11-02",195.6201,197.6697,188.9464,189.4963,692600.0],["2017-11-03",189.4964,190.6878,186.6636,189.8296,500700.0],["2017-11-06",189.6296,192.2458,189.6296,190.3462,310600.0],["2017-11-07",190.7961,193.029,188.8048,189.1548,489800.0],["2017-11-08",188.3965,190.8544,187.5717,190.2628,580900.0],["2017-11-09",190.1712,193.6039,188.8965,192.2875,561600.0],["2017-11-10",192.0875,193.9455,189.9796,192.5791,329200.0],["2017-11-13",192.1791,192.6374,190.0712,190.4211,410500.0],["2017-11-14",189.588,190.4628,188.0466,188.4049,425400.0],["2017-11-15",187.855,192.0292,186.2469,191.021,599000.0],["2017-11-16",191.0544,191.5959,187.1634,187.855,589300.0],["2017-11-17",188.0466,189.6213,187.2134,188.5632,832900.0],["2017-11-20",188.5798,188.5798,185.9887,186.4969,447000.0],["2017-11-21",187.1884,187.1884,184.9222,185.1721,499300.0],["2017-11-22",185.2555,185.6971,182.5227,182.6644,623000.0],["2017-11-24",182.7727,183.2059,181.048,181.3563,299200.0],["2017-11-27",182.8476,186.4053,181.5562,185.8554,950500.0],["2017-11-28",186.7438,189.3669,185.428,188.5707,573800.0],["2017-11-29",188.9227,190.7999,184.9838,186.6683,481300.0],["2017-11-30",187.2466,188.3612,182.5116,184.0368,917200.0],["2017-12-01",184.3301,185.7716,180.2069,182.7462,471800.0],["2017-12-04",183.9027,185.2268,178.8157,178.9749,567600.0],["2017-12-05",179.7209,179.8382,177.3576,177.7933,529100.0],["2017-12-06",177.9861,180.0393,176.8295,176.8798,626500.0],["2017-12-07",176.5613,177.5586,175.9998,176.2932,597800.0],["2017-12-08",176.201,179.5783,174.9942,177.9022,609800.0],["2017-12-11",177.6592,182.4529,176.3937,182.2518,655500.0],["2017-12-12",182.7127,184.9671,182.478,184.2212,793800.0],["2017-12-13",183.8273,184.5983,181.2713,181.7908,668100.0],["2017-12-14",182.6121,183.4167,179.8633,182.4445,1334600.0],["2017-12-15",183.0898,187.917,182.5116,186.1404,906300.0],["2017-12-18",185.9559,186.4671,182.3104,183.7183,453700.0],["2017-12-19",184.0619,184.4307,182.7462,183.4334,455700.0],["2017-12-20",183.6513,185.0341,180.6175,181.4472,402700.0],["2017-12-21",182.3105,184.1961,182.2099,183.0647,335300.0],["2017-12-22",182.6959,183.7686,182.1511,183.492,173900.0],["2017-12-26",183.249,185.5704,183.249,184.1458,161600.0],["2017-12-27",184.0452,185.4196,183.5004,184.3552,187400.0],["2017-12-28",184.6318,186.7437,184.2295,186.5258,226100.0],["2017-12-29",186.6264,186.6934,185.2352,185.428,304300.0],["2018-01-02",186.5845,186.5845,180.7684,181.4137,563500.0],["2018-01-03",182.2685,184.6486,180.5254,184.1793,479000.0],["2018-01-04",184.9754,187.1125,184.2379,185.8554,431700.0],["2018-01-05",186.6515,186.6515,183.7183,186.3415,391000.0],["2018-01-08",185.7381,186.2493,183.0479,183.3245,551800.0],["2018-01-09",182.6456,184.9419,181.7573,181.816,436400.0],["2018-01-10",181.5059,185.2855,181.3215,184.3469,394300.0],["2018-01-11",184.6653,187.8583,184.372,186.7269,365300.0],["2018-01-12",186.8191,188.0175,184.9083,187.8918,278000.0],["2018-01-16",189.0567,189.4841,186.4336,186.6767,370500.0],["2018-01-17",187.6404,189.5847,186.4169,189.4003,265900.0],["2018-01-18",189.0148,190.3222,186.8862,187.0873,312600.0],["2018-01-19",187.5818,189.0232,187.2298,188.2271,259100.0],["2018-01-22",192.7526,197.6385,192.7107,193.1716,477000.0],["2018-01-23",192.8196,194.2527,190.163,194.127,446500.0],["2018-01-24",194.4287,195.845,193.6241,194.3951,321100.0],["2018-01-25",194.3784,194.8561,192.8029,193.532,288700.0],["2018-01-26",193.6744,193.6744,189.216,192.124,294800.0],["2018-01-29",192.0989,192.5515,188.7802,191.7637,253800.0],["2018-01-30",191.3111,193.1297,189.5847,190.6155,291300.0],["2018-01-31",190.9927,193.2387,190.6826,192.585,419600.0],["2018-02-01",191.7218,194.1438,191.1519,192.8699,296000.0],["2018-02-02",192.1827,194.9567,192.1827,192.4258,346100.0],["2018-02-05",191.3363,194.2527,187.9924,188.9227,493400.0],["2018-02-06",189.3836,203.6472,189.3836,203.0774,942000.0],["2018-02-07",203.069,210.0835,203.002,206.7481,669200.0],["2018-02-08",206.1614,207.3515,202.0214,202.0214,514100.0],["2018-02-09",203.9909,203.9909,198.971,200.9404,510700.0],["2018-02-12",202.4489,204.6781,198.9877,200.6973,472300.0],["2018-02-13",200.4207,200.4207,198.1328,199.6078,388600.0],["2018-02-14",199.0548,203.8652,198.9793,203.3037,280200.0],["2018-02-15",204.0747,205.0301,201.1834,203.1361,368400.0],["2018-02-16",202.5997,204.6529,201.4348,203.8652,283300.0],["2018-02-20",203.7898,205.3234,201.6527,203.8652,373400.0],["2018-02-21",203.7814,205.3234,200.9488,201.0829,375600.0],["2018-02-22",201.8538,204.0328,200.5465,200.6303,382300.0],["2018-02-23",200.8649,203.7562,198.2167,203.597,257100.0],["2018-02-26",204.2004,204.2004,201.2421,202.4992,335900.0],["2018-02-27",203.0271,205.2815,201.8371,203.7981,367300.0],["2018-02-28",204.8792,205.3401,201.3342,201.3342,286100.0],["2018-03-01",202.1975,203.6054,199.457,199.7755,315200.0],["2018-03-02",198.9039,200.5214,198.6106,200.2951,226300.0],["2018-03-05",205.3234,213.9889,203.6976,213.1592,506500.0],["2018-03-06",212.797,215.1977,210.034,214.5491,423100.0],["2018-03-07",212.8138,215.7621,212.241,215.2819,350500.0],["2018-03-08",215.1303,217.0593,213.7152,216.7477,322600.0],["2018-03-09",217.7838,221.9113,215.7874,221.2206,400200.0],["2018-03-12",220.9004,221.8355,219.3168,220.1845,263600.0],["2018-03-13",221.0858,221.0858,219.0389,220.5046,185000.0],["2018-03-14",220.9931,221.7513,218.4239,219.3253,279400.0],["2018-03-15",220.2182,220.6646,217.8848,218.4829,283100.0],["2018-03-16",218.4829,222.0714,218.4829,220.1929,559800.0],["2018-03-19",220.0076,221.8271,219.3337,221.2627,219300.0],["2018-03-20",221.6502,221.6502,219.1147,219.2327,211200.0],["2018-03-21",218.5503,223.1243,216.1833,218.6682,151800.0],["2018-03-22",217.2109,218.1123,213.2603,213.3614,275300.0],["2018-03-23",214.1785,215.6779,209.436,209.436,352700.0],["2018-03-26",211.6766,212.7801,209.5539,212.6537,228300.0],["2018-03-27",213.5804,215.0461,210.3373,211.1796,220500.0],["2018-03-28",211.7862,218.3397,211.7272,217.6069,361400.0],["2018-03-29",218.7188,218.7188,216.2422,216.3349,329700.0],["2018-04-02",217.1351,218.5671,211.9883,214.3132,293000.0],["2018-04-03",215.7031,218.4155,215.046,216.5202,267000.0],["2018-04-04",214.6165,217.8343,213.5467,217.5563,282400.0],["2018-04-05",218.9799,218.9799,215.7874,215.9727,240400.0],["2018-04-06",214.6839,216.4107,212.4348,214.17,249300.0],["2018-04-09",215.3578,220.6057,213.6309,217.1941,316400.0],["2018-04-10",218.9462,219.7717,215.0798,215.8126,286600.0],["2018-04-11",215.3999,219.7043,214.7428,219.0136,259800.0],["2018-04-12",219.0136,220.0665,209.6718,211.1375,517100.0],["2018-04-13",211.3481,212.0136,208.8969,209.9077,219800.0],["2018-04-16",210.9101,212.7802,209.7224,211.365,280500.0],["2018-04-17",212.7885,213.0665,206.9004,208.4251,396500.0],["2018-04-18",209.0569,209.9161,204.9125,205.4263,407200.0],["2018-04-19",204.9883,205.7548,203.6826,204.1459,436300.0],["2018-04-20",204.9378,208.1725,204.4829,208.0545,458500.0],["2018-04-23",208.0545,209.4696,206.1002,206.6814,175100.0],["2018-04-24",206.673,208.3409,204.525,206.0834,236200.0],["2018-04-25",205.5948,205.8644,201.7199,202.537,376900.0],["2018-04-26",200.17,200.17,193.4227,195.3517,743300.0],["2018-04-27",196.2531,200.6586,195.4697,199.4035,363600.0],["2018-04-30",199.1507,199.8583,195.975,195.9919,243500.0],["2018-05-01",195.7645,196.3626,194.2061,196.1857,220300.0],["2018-05-02",195.933,196.7416,191.4769,192.2013,375600.0],["2018-05-03",192.1171,192.7909,187.5683,190.4997,553700.0],["2018-05-04",187.8547,192.9847,187.8547,191.6538,209800.0],["2018-05-07",191.9654,192.3108,190.0027,190.8282,199800.0],["2018-05-08",190.4997,192.0328,188.6128,191.3589,390900.0],["2018-05-09",191.3674,192.454,190.087,192.016,240200.0],["2018-05-10",192.3782,193.5407,191.6959,192.2182,227200.0],["2018-05-11",191.9822,193.0268,191.3084,192.3023,164500.0],["2018-05-14",192.3023,192.3529,190.744,191.1399,308700.0],["2018-05-15",190.7945,192.1591,190.1796,192.0749,315600.0],["2018-05-16",192.0918,193.1532,191.3673,192.9594,223500.0],["2018-05-17",192.8836,193.0015,190.1628,191.8896,234200.0],["2018-05-18",191.4937,193.3216,190.6429,190.8282,312500.0],["2018-05-21",191.8812,193.8271,191.6453,192.8331,263700.0],["2018-05-22",192.6393,194.0713,192.4203,192.9341,199000.0],["2018-05-23",192.732,192.9594,190.2133,190.8282,224800.0],["2018-05-24",191.0725,191.4179,189.6068,190.8198,315100.0],["2018-05-25",190.3817,192.2181,189.9606,191.5863,178900.0],["2018-05-29",190.7222,191.2221,188.9516,190.3834,446900.0],["2018-05-30",191.0696,191.688,190.2647,191.0526,222400.0],["2018-05-31",190.7137,191.4254,188.8838,190.8662,487700.0],["2018-06-01",192.8402,192.8402,190.7815,191.3999,179200.0],["2018-06-04",191.4254,192.747,191.0441,192.0438,122200.0],["2018-06-05",191.7727,192.1031,190.6205,191.9083,166600.0],["2018-06-06",192.1963,193.3062,190.6121,193.2469,182400.0],["2018-06-07",193.7806,195.1276,192.5182,194.9243,145500.0],["2018-06-08",195.026,195.7207,193.5095,195.1277,188700.0],["2018-06-11",195.3818,196.4408,193.0774,193.5688,145500.0],["2018-06-12",193.2469,193.8908,191.6542,192.5607,207900.0],["2018-06-13",193.3486,194.721,191.9846,192.603,147600.0],["2018-06-14",192.5945,193.2299,190.8493,191.4677,225900.0],["2018-06-15",191.2898,193.2469,190.2308,191.9761,525100.0],["2018-06-18",192.3488,193.4078,190.7985,192.1031,232700.0],["2018-06-19",191.6118,194.7295,191.6118,194.2042,220300.0],["2018-06-20",194.2635,195.7546,193.7298,194.9667,273100.0],["2018-06-21",194.8057,195.5597,192.3997,193.7298,214000.0],["2018-06-22",194.5939,195.0938,193.0012,194.8566,382700.0],["2018-06-25",194.8311,197.8048,194.6532,197.1186,208400.0],["2018-06-26",196.7882,197.6015,194.1449,194.7719,295200.0],["2018-06-27",194.4414,196.0934,192.12,193.7721,465400.0],["2018-06-28",194.0009,196.856,193.4926,196.1104,242200.0],["2018-06-29",195.9664,197.0339,194.2296,195.2632,282100.0],["2018-07-02",195.5004,196.1104,191.7219,192.4505,297700.0],["2018-07-03",193.0351,194.3991,190.9849,191.7982,164300.0],["2018-07-05",192.8148,195.5174,192.5861,195.3988,229000.0],["2018-07-06",195.2632,197.1186,194.3397,195.2463,171400.0],["2018-07-09",195.9749,199.728,195.8732,199.101,170500.0],["2018-07-10",199.6687,199.6687,197.3219,198.4318,206200.0],["2018-07-11",197.8811,199.118,197.2626,198.0336,149400.0],["2018-07-12",199.1011,199.6433,196.4493,197.2711,128800.0],["2018-07-13",197.4998,197.4998,195.492,196.1697,157800.0],["2018-07-16",196.7543,199.4569,196.0426,199.2451,251500.0],["2018-07-17",199.7195,199.7195,197.8133,199.1858,171800.0],["2018-07-18",199.4993,200.8548,198.4826,200.2109,243200.0],["2018-07-19",199.8467,200.1686,197.9743,198.4996,171500.0],["2018-07-20",191.0442,191.0442,186.2998,190.4681,647600.0],["2018-07-23",188.8499,191.5101,187.6892,190.8408,392900.0],["2018-07-24",190.7646,190.8578,188.3924,189.3328,287500.0],["2018-07-25",188.2653,190.79,186.5624,189.4514,314800.0],["2018-07-26",189.9598,193.2215,189.6378,192.5268,339100.0],["2018-07-27",192.4082,194.6194,191.3068,191.6288,291900.0],["2018-07-30",191.3576,194.416,189.0278,189.5531,334800.0],["2018-07-31",183.843,185.478,180.4711,184.9867,659600.0],["2018-08-01",183.377,187.1301,183.2414,186.2744,724700.0],["2018-08-02",185.8762,188.8838,185.5967,186.3591,395700.0],["2018-08-03",185.7322,187.0962,184.0632,186.9691,262800.0],["2018-08-06",187.3927,189.8073,184.724,185.4526,271700.0],["2018-08-07",185.6305,186.105,183.9107,184.9951,271700.0],["2018-08-08",184.4021,185.4103,183.7921,183.9615,173600.0],["2018-08-09",184.1394,184.3427,182.0977,182.3264,174200.0],["2018-08-10",181.4792,183.2584,179.6493,182.2926,293600.0],["2018-08-13",181.9283,183.0974,181.2675,182.0808,285200.0],["2018-08-14",181.4623,182.7331,180.5558,181.8605,229500.0],["2018-08-15",181.3521,184.7494,181.3521,183.1736,198500.0],["2018-08-16",183.6226,187.2063,183.6226,184.275,222800.0],["2018-08-17",183.9954,185.8593,183.7243,185.029,257100.0],["2018-08-20",185.3763,187.291,185.029,186.7234,209900.0],["2018-08-21",186.3168,187.3673,186.0033,186.6218,217500.0],["2018-08-22",186.5031,187.3419,185.8593,186.3761,207700.0],["2018-08-23",186.3421,186.8251,185.1561,186.4608,249800.0],["2018-08-24",186.5709,187.7401,186.5709,187.1047,156700.0],["2018-08-27",187.2487,189.5107,187.2487,188.4941,227400.0],["2018-08-28",188.5195,189.5955,187.9942,188.4602,203100.0],["2018-08-29",188.799,189.3836,187.0707,188.8075,246600.0],["2018-08-30",188.6889,188.6889,186.5794,188.4348,242900.0],["2018-08-31",188.0366,189.2057,187.2402,188.9431,265500.0],["2018-09-04",188.6789,189.1306,187.2302,188.8067,238300.0],["2018-09-05",187.3921,189.497,187.2472,188.4147,340300.0],["2018-09-06",187.9801,188.8749,186.6678,186.8893,374000.0],["2018-09-07",187.1791,187.1791,183.2676,183.6341,797600.0],["2018-09-10",183.8556,183.8556,176.3139,178.8193,499700.0],["2018-09-11",178.1887,181.4184,176.1264,179.3903,395400.0],["2018-09-12",179.7908,183.6256,179.5266,182.3729,437900.0],["2018-09-13",183.3699,188.6874,182.9694,188.0654,394700.0],["2018-09-14",188.3295,190.7241,187.5711,190.3577,217000.0],["2018-09-17",190.8094,190.9798,188.8494,190.2554,219300.0],["2018-09-18",190.6134,192.7694,189.9061,192.3603,244400.0],["2018-09-19",192.5733,196.4678,192.5733,195.6241,346200.0],["2018-09-20",195.7775,197.7801,195.7349,197.4477,217500.0],["2018-09-21",199.0839,199.4248,195.8542,198.6664,379200.0],["2018-09-24",198.2062,198.2914,193.1102,194.9339,349000.0],["2018-09-25",195.2832,196.2803,193.2551,195.198,194900.0],["2018-09-26",195.1639,196.4422,193.3233,194.1158,202000.0],["2018-09-27",193.9709,195.6071,193.1017,194.4567,149600.0],["2018-09-28",194.1499,195.982,192.0365,194.6953,226200.0],["2018-10-01",194.4481,195.3429,190.7838,191.2099,256700.0],["2018-10-02",192.3688,195.5559,191.0054,193.5448,250900.0],["2018-10-03",194.0391,195.1213,192.4711,192.5563,223300.0],["2018-10-04",193.3999,194.3118,191.9512,193.3403,271400.0],["2018-10-05",192.7012,195.5559,192.5222,193.4085,169900.0],["2018-10-08",193.3403,194.4396,192.1046,193.613,200200.0],["2018-10-09",193.843,195.803,192.9142,195.5814,253500.0],["2018-10-10",193.3317,194.9764,185.3384,185.5429,334400.0],["2018-10-11",185.2106,189.0368,183.0205,183.2165,344300.0],["2018-10-12",185.3384,185.3384,177.8052,181.5036,253100.0],["2018-10-15",181.9809,184.6567,181.4269,182.8075,162200.0],["2018-10-16",183.8471,185.0572,182.3388,183.5574,132900.0],["2018-10-17",183.5233,184.8357,181.231,184.0772,219200.0],["2018-10-18",183.4722,184.2902,179.2113,179.9101,238000.0],["2018-10-19",179.2369,185.3469,178.6148,184.2221,358300.0],["2018-10-22",184.3073,185.4236,181.0605,181.1969,214700.0],["2018-10-23",179.0323,181.4099,177.9416,178.913,237800.0],["2018-10-24",177.8393,178.112,174.6266,174.763,269400.0],["2018-10-25",175.5129,178.7171,175.4277,176.8679,179500.0],["2018-10-26",175.4532,177.0553,173.7574,174.7204,250300.0],["2018-10-29",175.743,178.2228,174.354,175.939,312200.0],["2018-10-30",186.0457,187.7756,179.1516,187.0427,516700.0],["2018-10-31",188.0654,189.2243,183.3017,185.6537,486200.0],["2018-11-01",185.6878,190.085,184.9976,187.2814,340500.0],["2018-11-02",188.1761,190.5622,184.9123,186.8893,236800.0],["2018-11-05",188.2358,191.0991,187.8438,188.6278,245400.0],["2018-11-06",188.7727,191.6104,187.537,190.4685,225900.0],["2018-11-07",190.4344,191.67,186.8894,190.9372,234600.0],["2018-11-08",189.2243,190.7326,188.3721,189.6674,203700.0],["2018-11-09",189.693,190.511,187.145,188.517,193100.0],["2018-11-12",188.5255,188.5255,181.9468,182.2195,236800.0],["2018-11-13",182.8501,184.8356,181.9724,182.5348,237900.0],["2018-11-14",183.0205,184.0005,179.3136,180.7964,282600.0],["2018-11-15",180.6259,182.9353,179.5522,182.7904,410000.0],["2018-11-16",181.7934,184.4436,181.5037,184.4351,261900.0],["2018-11-19",184.2391,185.1594,182.7137,183.9067,288000.0],["2018-11-20",182.7052,184.0261,181.2395,183.6426,328400.0],["2018-11-21",183.9494,185.0316,182.6541,182.7904,348100.0],["2018-11-23",181.2225,184.4437,180.0465,182.5689,138900.0],["2018-11-26",184.1709,186.1224,183.7534,185.0913,306000.0],["2018-11-27",183.1313,184.5544,181.4866,182.8586,232900.0],["2018-11-28",183.4296,185.6111,182.9438,184.5459,302600.0],["2018-11-29",183.4722,188.909,183.4722,187.5796,300900.0],["2018-11-30",187.3325,190.5111,187.3325,189.2499,474500.0],["2018-12-03",190.886,192.2836,188.6363,191.2354,226700.0],["2018-12-04",191.2013,192.8545,188.3636,189.6078,349200.0],["2018-12-06",186.9235,192.4966,186.0969,192.1132,460600.0],["2018-12-07",192.0365,197.8994,192.0365,195.0361,573600.0],["2018-12-10",195.1469,196.8086,193.4681,196.1439,277800.0],["2018-12-11",197.4819,198.2744,189.3351,189.7782,400600.0],["2018-12-12",191.261,193.2892,187.3921,187.4944,485800.0],["2018-12-13",188.0653,189.2328,184.6993,185.5429,360900.0],["2018-12-14",184.1284,185.739,182.8245,183.4807,339500.0],["2018-12-17",183.2762,187.4688,181.8616,185.5855,408900.0],["2018-12-18",186.6763,190.5537,186.2844,187.1877,457100.0],["2018-12-19",187.8779,190.6134,185.6196,187.6137,269400.0],["2018-12-20",186.4292,186.8553,182.6881,184.2732,368500.0],["2018-12-21",184.1624,187.946,181.2906,181.7422,467000.0],["2018-12-24",181.3929,181.3929,175.2999,175.3425,113600.0],["2018-12-26",174.78,179.2198,171.3628,179.1602,234200.0],["2018-12-27",177.2002,183.1228,176.2372,183.0802,264100.0],["2018-12-28",183.8897,186.2758,182.6455,184.0942,192800.0],["2018-12-31",184.188,185.6026,183.2335,185.5685,213400.0],["2019-01-02",182.816,183.8301,180.6259,182.0746,204400.0],["2019-01-03",180.8389,180.856,177.3109,177.933,288300.0],["2019-01-04",179.1176,183.5489,179.1176,183.1398,258700.0],["2019-01-07",182.3047,183.7108,180.1146,180.1232,301800.0],["2019-01-08",179.1943,181.8701,174.5585,181.853,471500.0],["2019-01-09",182.5007,184.1454,180.3447,180.6515,305300.0],["2019-01-10",180.5918,182.8671,179.6374,182.7393,268400.0],["2019-01-11",182.5177,182.5177,180.6174,181.657,268900.0],["2019-01-14",180.6174,182.8756,180.6174,182.0916,375800.0],["2019-01-15",182.1513,183.9664,181.657,183.6255,282900.0],["2019-01-16",183.5829,183.8556,180.447,181.2736,364100.0],["2019-01-17",180.3617,183.4977,180.3617,183.4977,259400.0],["2019-01-18",183.9409,185.0146,183.0461,184.6567,229200.0],["2019-01-22",184.955,186.7019,181.4781,182.9353,232100.0],["2019-01-23",184.0687,185.5173,182.9779,185.4321,297400.0],["2019-01-24",185.4577,187.2558,183.6682,183.8301,221300.0],["2019-01-25",183.0291,184.8356,178.8875,181.8701,411100.0],["2019-01-28",180.3192,182.7223,180.3192,182.603,174000.0],["2019-01-29",182.6541,183.3443,181.7422,182.4581,198100.0],["2019-01-30",182.9438,187.9205,182.9438,186.8553,276500.0],["2019-01-31",186.2502,186.8638,181.9042,186.6678,280300.0],["2019-02-01",187.1962,189.5141,186.2417,189.4288,196200.0],["2019-02-04",189.4033,189.4033,186.0628,187.1877,243200.0],["2019-02-05",187.0172,188.8408,185.7048,187.8608,213400.0],["2019-02-06",187.8182,189.7185,187.0172,189.4373,208100.0],["2019-02-07",188.9771,190.1446,187.0512,189.6078,227400.0],["2019-02-08",188.8238,189.9572,185.7389,189.0113,212500.0],["2019-02-11",189.4032,189.4032,186.0627,187.8011,266700.0],["2019-02-12",183.0035,183.0035,177.2598,180.9923,834300.0],["2019-02-13",181.6144,184.0431,180.9327,182.7649,470700.0],["2019-02-14",182.2195,183.9068,180.3958,182.3984,285500.0],["2019-02-15",184.0175,186.0287,183.1313,184.8612,275600.0],["2019-02-19",184.0857,187.8012,183.7363,187.1109,252800.0],["2019-02-20",186.7616,189.1817,186.7275,188.8835,185100.0],["2019-02-21",188.8579,190.9031,188.1847,189.872,235000.0],["2019-02-22",190.7752,191.6019,189.4203,190.8093,197400.0],["2019-02-25",190.9968,192.1898,189.6078,190.2043,320600.0],["2019-02-26",189.9742,191.6871,189.6163,189.872,225600.0],["2019-02-27",189.7356,191.6956,189.139,191.1331,255800.0],["2019-02-28",191.5934,192.8461,190.1106,192.6841,231900.0],["2019-03-01",193.1357,193.9879,190.4258,192.0705,210000.0],["2019-03-04",191.8575,193.2807,189.6249,191.636,209400.0],["2019-03-05",191.5759,192.8707,191.13,191.25,298200.0],["2019-03-06",191.8675,193.2909,190.444,190.4612,251100.0],["2019-03-07",190.3583,190.3583,187.0225,187.0568,256600.0],["2019-03-08",185.6848,187.0054,185.1618,185.8906,281700.0],["2019-03-11",186.2079,188.2145,185.6419,186.8767,285400.0],["2019-03-12",187.4685,188.8919,186.954,187.134,330000.0],["2019-03-13",187.3656,188.9948,187.0654,187.2026,275100.0],["2019-03-14",187.4256,188.4717,187.0397,187.8029,220000.0],["2019-03-15",187.3741,190.0839,187.0997,187.8372,595900.0],["2019-03-18",188.5832,189.9381,188.5832,188.9862,239100.0],["2019-03-19",189.3121,190.1782,187.3484,187.7,181600.0],["2019-03-20",187.3655,187.8114,181.4916,181.7489,375900.0],["2019-03-21",181.0543,185.2303,180.1882,184.7759,223100.0],["2019-03-22",184.1585,186.4223,184.1242,184.3557,345800.0],["2019-03-25",184.5101,185.2132,183.6183,184.1928,246900.0],["2019-03-26",185.016,185.4447,184.0641,184.7759,220800.0],["2019-03-27",184.8874,186.1651,183.9184,184.0642,217000.0],["2019-03-28",182.6664,184.9731,182.6664,184.6815,246200.0],["2019-03-29",185.0074,185.4876,184.0556,185.1875,215500.0],["2019-04-01",185.7192,187.3227,185.3333,186.3623,232000.0],["2019-04-02",186.6195,186.731,184.2699,184.2699,237900.0],["2019-04-03",185.359,185.4447,183.8412,185.3418,246800.0],["2019-04-04",185.3418,186.4737,184.3128,184.6129,166900.0],["2019-04-05",184.5872,185.6162,184.4929,185.4876,197400.0],["2019-04-08",185.702,187.8629,185.0417,186.8854,227200.0],["2019-04-09",186.9282,186.9282,183.3867,184.0984,313300.0],["2019-04-10",183.9784,185.9506,183.6611,185.9163,330100.0],["2019-04-11",186.8682,190.907,186.6366,190.2896,363300.0],["2019-04-12",191.6531,194.7315,191.4902,194.0884,330500.0],["2019-04-15",195.4776,195.4776,192.9136,193.977,202700.0],["2019-04-16",194.0541,197.1411,194.0541,196.6266,226700.0],["2019-04-17",197.0811,197.0897,195.1003,196.1035,199400.0],["2019-04-18",196.0264,197.4756,195.6663,196.4037,238900.0],["2019-04-22",195.8206,196.3608,195.0145,195.9492,121700.0],["2019-04-23",196.5495,197.8271,195.5633,197.0297,238500.0],["2019-04-24",197.0211,199.2592,196.9697,198.3245,222500.0],["2019-04-25",197.5013,197.9986,194.56,195.9406,282900.0],["2019-04-26",195.5548,198.2645,194.7144,197.8357,270000.0],["2019-04-29",198.0844,199.9195,198.0844,198.3503,193700.0],["2019-04-30",198.5303,202.0976,197.6814,201.9432,324000.0],["2019-05-01",202.029,204.833,202.029,202.7664,294400.0],["2019-05-02",203.1352,205.0046,202.0033,203.0494,268000.0],["2019-05-03",203.6754,204.9102,202.6549,204.6529,294800.0],["2019-05-06",202.3805,205.3561,202.3805,203.9069,296000.0],["2019-05-07",205.4762,213.9912,205.056,211.7103,598000.0],["2019-05-08",211.8646,213.5539,207.2083,207.4227,572500.0],["2019-05-09",206.9425,211.4444,205.3732,210.6555,342800.0],["2019-05-10",209.7294,213.4767,209.7294,213.2966,285800.0],["2019-05-13",210.6126,212.6106,209.5664,211.4272,372300.0],["2019-05-14",211.1786,214.3771,211.1786,213.0479,337500.0],["2019-05-15",212.0275,214.0855,211.1185,212.885,297900.0],["2019-05-16",213.228,215.8091,213.228,213.8797,426600.0],["2019-05-17",212.7049,214.1541,211.976,212.885,997600.0],["2019-05-20",212.885,215.6376,211.8988,213.9569,428600.0],["2019-05-21",214.6086,216.718,212.3619,213.8025,399400.0],["2019-05-22",213.228,214.7543,212.6363,214.66,370200.0],["2019-05-23",213.8711,215.8348,212.6278,215.7491,378700.0],["2019-05-24",216.1607,216.941,213.7425,214.2999,323000.0],["2019-05-28",214.2223,215.2916,210.2124,210.4625,1058900.0],["2019-05-29",210.5401,211.2472,208.3066,210.954,403600.0],["2019-05-30",211.2041,212.2389,210.4107,211.6352,290100.0],["2019-05-31",211.3507,214.6017,210.5143,213.5669,341300.0],["2019-06-03",213.3772,217.456,212.739,217.2491,448400.0],["2019-06-04",217.2232,217.5078,213.1012,214.0929,395200.0],["2019-06-05",214.5672,218.6633,213.3341,218.4391,294400.0],["2019-06-06",217.9562,219.1721,216.542,218.0942,411100.0],["2019-06-07",218.7151,219.5257,217.5164,217.8699,251700.0],["2019-06-10",218.2925,218.8703,216.7662,217.456,311700.0],["2019-06-11",218.3874,218.7323,212.9546,214.7655,324300.0],["2019-06-12",214.8949,216.3781,214.1792,215.8262,247500.0],["2019-06-13",216.0246,217.1629,214.2999,215.6797,282900.0],["2019-06-14",216.266,217.0076,215.4123,216.4902,245400.0],["2019-06-17",217.0162,217.6888,215.5157,215.7227,237400.0],["2019-06-18",216.2315,217.0421,215.0156,215.7055,273400.0],["2019-06-19",216.2143,217.525,215.4468,217.2749,226200.0],["2019-06-20",217.1197,218.1545,214.8173,217.7923,235900.0],["2019-06-21",218.3356,218.3701,215.5072,215.7141,395100.0],["2019-06-24",216.1453,219.3791,215.6365,216.8869,204400.0],["2019-06-25",217.1542,217.939,216.3091,216.7144,264800.0],["2019-06-26",216.9817,217.6371,209.1258,209.488,395000.0],["2019-06-27",209.0914,211.8853,208.4791,210.7212,320000.0],["2019-06-28",211.3852,214.6103,211.0661,213.153,439600.0],["2019-07-01",213.5583,216.1367,213.2392,215.9987,335200.0],["2019-07-02",216.9559,218.1545,215.1277,216.5678,221200.0],["2019-07-03",217.1111,220.2069,217.1111,219.862,189700.0],["2019-07-05",219.4998,219.9741,217.6889,219.4739,172800.0],["2019-07-08",218.8961,220.2242,218.3701,219.4739,220200.0],["2019-07-09",219.3963,222.0178,219.0428,221.9575,320100.0],["2019-07-10",222.2248,224.2254,221.509,222.7163,235000.0],["2019-07-11",222.8025,223.8718,220.4397,221.5176,204500.0],["2019-07-12",221.9661,222.7077,220.4915,222.242,157000.0],["2019-07-15",222.6128,224.648,221.7246,222.7422,215400.0],["2019-07-16",222.768,223.0957,218.8962,220.1293,300500.0],["2019-07-17",219.5171,219.5171,215.3778,216.6282,387400.0],["2019-07-18",216.8696,218.2321,215.9038,217.3612,212200.0],["2019-07-19",218.0425,219.405,215.6797,217.3181,286100.0],["2019-07-22",217.5682,219.4308,217.0508,218.5254,195900.0],["2019-07-23",218.4392,219.2929,216.7231,218.3529,154200.0],["2019-07-24",218.6374,220.5518,218.3873,219.8964,196900.0],["2019-07-25",219.586,222.0092,219.5257,220.3449,210100.0],["2019-07-26",220.3018,223.8029,219.4308,223.7942,208700.0],["2019-07-29",223.6649,224.4583,220.6208,221.4487,272200.0],["2019-07-30",222.6732,224.5185,216.197,217.0421,576400.0],["2019-07-31",216.3781,217.9993,211.3248,212.6873,336000.0],["2019-08-01",212.6529,213.7653,210.3763,210.6953,298700.0],["2019-08-02",210.3849,211.3679,207.9272,209.6519,245700.0],["2019-08-05",208.2463,210.0313,204.9176,206.2284,389400.0],["2019-08-06",205.9956,211.9716,204.7452,211.1438,329900.0],["2019-08-07",209.3069,215.464,208.4187,214.0325,340400.0],["2019-08-08",214.5327,217.1542,214.5327,216.9645,272300.0],["2019-08-09",216.4644,218.2839,215.74,217.1715,154900.0],["2019-08-12",216.9042,218.8789,214.9553,215.6279,205400.0],["2019-08-13",216.2143,218.0079,214.9639,217.8613,237200.0],["2019-08-14",216.266,217.9734,212.3941,212.6183,317300.0],["2019-08-15",212.9373,214.1274,211.9457,212.7821,184900.0],["2019-08-16",213.679,215.5244,213.0323,214.9725,169900.0],["2019-08-19",216.4644,217.1715,214.6793,215.5158,190100.0],["2019-08-20",215.0329,215.0329,212.6442,212.8166,177700.0],["2019-08-21",213.5496,214.4464,212.0491,213.7307,121800.0],["2019-08-22",214.4982,216.0591,213.1357,214.5931,184700.0],["2019-08-23",213.6359,216.3523,210.4452,211.1696,261800.0],["2019-08-26",212.0837,213.2565,210.8247,213.1444,160400.0],["2019-08-27",214.2654,214.3947,211.3248,211.7474,301800.0],["2019-08-28",210.6436,211.5491,202.8308,206.5388,325600.0],["2019-08-29",207.1511,208.436,201.8649,206.8665,312600.0],["2019-08-30",207.2977,207.634,199.6919,203.4085,621600.0],["2019-09-03",205.7247,214.1741,204.623,209.6458,463900.0],["2019-09-04",208.8477,213.801,208.8477,213.7143,300900.0],["2019-09-05",215.2411,217.4011,214.842,215.7789,326800.0],["2019-09-06",216.0217,217.5572,215.0415,216.0044,270200.0],["2019-09-09",217.0281,218.4855,215.7182,218.4074,282200.0],["2019-09-10",218.659,218.659,215.7616,217.7568,342000.0],["2019-09-11",217.6006,221.1053,217.4185,221.0533,303000.0],["2019-09-12",221.2528,221.9381,214.9809,218.3467,553800.0],["2019-09-13",218.9192,222.9964,218.0604,222.4152,351000.0],["2019-09-16",220.6802,221.5217,218.5375,221.166,228700.0],["2019-09-17",220.6976,225.9806,220.6976,225.9285,472700.0],["2019-09-18",225.5902,227.4119,224.6446,227.0649,333300.0],["2019-09-19",227.5074,229.0255,226.3796,227.5334,469200.0],["2019-09-20",228.1493,229.546,227.0563,229.4506,572600.0],["2019-09-23",228.132,230.5956,227.6462,229.8843,297500.0],["2019-09-24",230.4048,233.3108,229.8582,231.411,464100.0],["2019-09-25",230.344,231.4978,227.8543,228.2013,309200.0],["2019-09-26",228.5483,231.5672,228.21,231.064,214700.0],["2019-09-27",232.0877,232.0877,229.277,230.7344,320300.0],["2019-09-30",231.0207,232.5561,229.8235,230.8298,212300.0],["2019-10-01",231.1074,231.3156,228.7392,228.8867,229000.0],["2019-10-02",228.852,230.2052,223.9333,224.8529,326900.0],["2019-10-03",224.7661,224.983,222.233,223.4735,311600.0],["2019-10-04",223.7165,225.6596,222.8663,225.2866,351000.0],["2019-10-07",224.5666,224.7054,220.8017,220.9144,281500.0],["2019-10-08",220.0469,220.0469,216.95,217.2623,378600.0],["2019-10-09",218.1645,218.338,216.7158,217.2883,191800.0],["2019-10-10",216.7331,219.058,215.4666,216.4382,270600.0],["2019-10-11",217.9737,219.4398,216.1693,217.3057,282100.0],["2019-10-14",217.0888,217.6787,215.4493,217.4011,249400.0],["2019-10-15",218.1471,221.1053,217.8609,218.2079,183300.0],["2019-10-16",216.9587,220.9752,213.6015,219.2315,274900.0],["2019-10-17",219.4137,219.4137,216.3168,216.4035,162300.0],["2019-10-18",216.1085,219.405,216.1085,217.8088,226300.0],["2019-10-21",219.058,220.741,218.1298,219.4918,151800.0],["2019-10-22",218.7978,218.7978,213.0463,215.5794,285000.0],["2019-10-23",215.7963,217.4358,215.536,216.2647,247800.0],["2019-10-24",216.4642,217.6353,215.1803,216.5857,155000.0],["2019-10-25",216.3601,217.3577,214.4517,215.6488,141800.0],["2019-10-28",216.0739,216.7679,213.6969,214.2868,301100.0],["2019-10-29",216.4642,222.7102,213.1678,222.2851,504000.0],["2019-10-30",222.5974,222.9444,217.3231,220.819,246400.0],["2019-10-31",220.7149,223.3,219.0753,223.0224,258500.0],["2019-11-01",223.5256,225.3213,223.2133,224.983,222800.0],["2019-11-04",225.6769,226.9174,223.8986,224.1848,281600.0],["2019-11-05",224.7661,225.6249,223.2046,224.8354,306700.0],["2019-11-06",224.0981,227.3685,223.6991,227.0042,268100.0],["2019-11-07",227.0736,229.0081,226.475,228.6611,230100.0],["2019-11-08",228.1146,230.3007,227.5767,230.1879,200500.0],["2019-11-11",229.2857,232.0443,229.2857,231.3243,220800.0],["2019-11-12",230.4655,234.2997,230.4655,234.0048,277800.0],["2019-11-13",233.0072,233.2934,231.1161,231.5411,228300.0],["2019-11-14",232.001,233.1027,231.1769,232.9205,198400.0],["2019-11-15",232.6863,233.1894,231.0727,231.7667,199800.0],["2019-11-18",231.4371,232.6689,231.2289,232.001,208800.0],["2019-11-19",231.4457,232.0182,229.8842,231.6366,321800.0],["2019-11-20",230.9166,233.441,230.9166,232.2352,178900.0],["2019-11-21",232.6776,233.8313,230.9859,231.706,252600.0],["2019-11-22",230.6476,232.3392,230.0664,231.8187,269000.0],["2019-11-25",231.4111,234.7249,231.4111,234.0656,301400.0],["2019-11-26",234.265,236.4338,233.8833,236.2776,457600.0],["2019-11-27",236.7982,237.8999,235.6271,236.616,331700.0],["2019-11-29",236.1215,237.1885,234.9417,235.3147,177800.0],["2019-12-02",236.1128,236.1128,232.8597,233.1894,278500.0],["2019-12-03",231.741,232.7793,230.4933,231.933,226300.0],["2019-12-04",231.741,234.1317,231.6189,233.3988,213500.0],["2019-12-05",233.4162,234.376,232.8753,234.184,193700.0],["2019-12-06",235.0828,236.0687,233.7129,234.664,169300.0],["2019-12-09",234.725,237.011,233.486,236.9412,176400.0],["2019-12-10",237.1594,237.1594,235.2136,235.8418,344500.0],["2019-12-11",235.6586,236.4613,233.8874,236.4613,229000.0],["2019-12-12",236.6358,240.5534,236.6358,239.995,183500.0],["2019-12-13",239.7246,240.9461,238.8433,239.6548,195200.0],["2019-12-16",240.7105,241.8971,239.0004,241.1381,236500.0],["2019-12-17",241.1294,243.9913,240.7891,243.4416,247700.0],["2019-12-18",243.363,244.2966,240.283,240.9199,207900.0],["2019-12-19",240.6407,241.9582,239.5675,240.4226,258000.0],["2019-12-20",241.6267,243.8342,241.2079,241.9321,385700.0],["2019-12-23",243.1797,243.1797,237.6829,238.6339,261800.0],["2019-12-24",238.2151,239.5501,236.4526,239.5065,74000.0],["2019-12-26",239.4453,240.2655,238.7211,239.5675,127400.0],["2019-12-27",239.5239,240.8763,238.7212,240.824,172400.0],["2019-12-30",241.4085,242.726,240.0474,242.0804,202400.0],["2019-12-31",242.0716,242.7958,241.2078,241.5481,136000.0],["2020-01-02",242.473,242.822,239.8467,242.6911,181300.0],["2020-01-03",240.3441,242.7958,240.3441,241.8971,162400.0],["2020-01-06",241.7662,242.3421,240.3702,241.33,265200.0],["2020-01-07",240.6843,241.3649,239.0963,239.2185,244300.0],["2020-01-08",239.8729,241.8622,238.4856,238.4943,225700.0],["2020-01-09",238.7124,241.5743,238.7124,241.0246,193800.0],["2020-01-10",240.7977,241.9233,238.695,239.7943,220700.0],["2020-01-13",239.5588,241.4173,239.5588,240.7803,158700.0],["2020-01-14",238.6252,241.1206,238.6252,239.6373,203400.0],["2020-01-15",239.3494,241.3212,238.2238,240.4138,206700.0],["2020-01-16",241.6616,242.918,241.1555,242.0629,264200.0],["2020-01-17",243.1273,245.5704,243.1273,244.2791,205900.0],["2020-01-21",244.3053,245.1342,243.1274,244.3053,398400.0],["2020-01-22",244.4711,245.2564,243.3369,245.1779,561600.0],["2020-01-23",243.4241,245.3,241.1032,245.1081,336400.0],["2020-01-24",245.0644,246.0329,240.3615,241.9931,258800.0],["2020-01-27",239.4453,240.4923,237.8748,237.9184,173900.0],["2020-01-28",238.9743,241.5656,238.9743,240.0649,214900.0],["2020-01-29",240.0822,241.138,238.7386,239.6111,192500.0],["2020-01-30",238.2587,241.7749,237.2727,241.583,214100.0],["2020-01-31",240.8152,243.3193,240.693,241.3125,454200.0],["2020-02-03",241.7837,245.3,241.3911,243.9475,288100.0],["2020-02-04",245.6053,246.3382,242.2025,242.2025,236400.0],["2020-02-05",243.4241,247.1933,243.1187,247.1846,344900.0],["2020-02-06",247.743,248.0309,244.5321,244.6979,374300.0],["2020-02-07",243.8778,249.4095,243.8778,246.5564,229100.0],["2020-02-10",246.1201,249.5055,245.8584,249.4357,215100.0],["2020-02-11",250.9626,256.791,248.0222,254.4614,411900.0],["2020-02-12",254.7405,254.7405,248.5893,251.0061,243300.0],["2020-02-13",250.4391,254.601,250.4391,254.5836,233900.0],["2020-02-14",254.8279,256.4333,252.7338,254.2258,209700.0],["2020-02-18",253.4667,253.5539,250.5699,252.8472,205900.0],["2020-02-19",254.1123,254.6359,252.6203,253.5365,243700.0],["2020-02-20",252.1579,253.0828,248.8772,251.2243,160500.0],["2020-02-21",250.7619,252.9869,250.3868,252.8996,235000.0],["2020-02-24",249.1565,250.7968,245.3261,246.9577,593100.0],["2020-02-25",246.4342,247.4638,242.2723,243.0401,438500.0],["2020-02-26",244.4012,245.2301,238.3983,238.3983,349000.0],["2020-02-27",236.0076,239.3842,228.4254,228.4341,354000.0],["2020-02-28",224.0978,224.9703,211.3503,216.28,676700.0],["2020-03-02",216.3934,226.9422,216.1578,225.2495,771700.0],["2020-03-03",225.2408,228.6,219.2204,221.1313,439400.0],["2020-03-04",224.2199,235.2223,222.9373,235.0479,302700.0],["2020-03-05",229.5771,230.2752,221.7943,224.3944,304400.0],["2020-03-06",217.5539,222.4923,215.1021,221.1923,334200.0],["2020-03-09",194.6939,212.2228,194.6939,204.8413,513300.0],["2020-03-10",211.5604,211.9293,201.3895,211.1915,397600.0],["2020-03-11",204.8676,208.8024,196.6465,200.2125,497200.0],["2020-03-12",185.9925,186.0891,176.3837,176.3837,625900.0],["2020-03-13",185.2109,188.1884,176.3486,187.1607,704200.0],["2020-03-16",160.697,180.9159,149.7532,160.3896,803600.0],["2020-03-17",164.017,174.8203,158.4485,173.9332,605600.0],["2020-03-18",161.2416,167.6797,151.2024,165.7474,625400.0],["2020-03-19",164.2015,173.7488,155.2778,164.4562,624600.0],["2020-03-20",166.0021,177.4553,158.0884,170.9646,654800.0],["2020-03-23",166.8804,166.8804,147.6979,151.0355,796000.0],["2020-03-24",159.7309,166.6959,156.4547,162.9982,398100.0],["2020-03-25",163.8062,165.5541,152.8888,153.5563,708500.0],["2020-03-26",157.131,172.3172,151.826,171.5618,693900.0],["2020-03-27",163.6921,171.2192,161.1186,166.2567,418400.0],["2020-03-30",165.9669,176.3223,162.6557,174.3373,341000.0],["2020-03-31",172.2557,173.6698,166.7662,169.0059,353300.0],["2020-04-01",157.6756,163.2793,155.2163,159.1863,438100.0],["2020-04-02",158.7384,166.5905,156.0332,164.8339,524400.0],["2020-04-03",162.6381,165.519,155.1724,156.3581,384800.0],["2020-04-06",164.1488,167.8465,162.0408,166.8189,340500.0],["2020-04-07",174.2231,177.3675,167.4601,167.9783,374900.0],["2020-04-08",169.6207,175.444,166.0636,173.7313,302900.0],["2020-04-09",176.0061,186.906,175.6723,186.4669,330900.0],["2020-04-13",184.6048,184.6048,177.2972,177.5431,230000.0],["2020-04-14",182.3827,183.5333,175.9007,178.4039,322800.0],["2020-04-15",172.6948,174.3373,167.381,167.785,258200.0],["2020-04-16",166.7925,167.9431,163.0948,164.3772,378300.0],["2020-04-17",169.9105,173.8366,168.716,172.4577,498100.0],["2020-04-20",169.1464,171.351,165.3345,167.3371,293500.0],["2020-04-21",162.3834,164.3508,156.7797,157.7459,489700.0],["2020-04-22",161.0044,162.2165,154.944,157.5526,547300.0],["2020-04-23",158.8174,159.4849,155.3042,155.5413,340000.0],["2020-04-24",156.3757,156.3757,148.9188,150.0255,512800.0],["2020-04-27",149.9991,155.2075,149.9991,154.338,432600.0],["2020-04-28",158.1323,161.1011,155.2339,157.7898,348200.0],["2020-04-29",162.2604,164.1224,159.5025,162.0057,238900.0],["2020-04-30",159.1336,159.1336,152.0017,152.0632,285600.0],["2020-05-01",148.8046,148.8046,144.2286,144.9312,322800.0],["2020-05-04",143.0165,143.9739,140.2937,143.0077,312100.0],["2020-05-05",144.5009,150.9565,143.4732,147.3027,748200.0],["2020-05-06",148.5411,148.5411,143.6752,144.4569,360600.0],["2020-05-07",146.2663,156.446,145.5899,152.678,618700.0],["2020-05-08",155.4798,156.3933,151.6591,155.2866,312100.0],["2020-05-11",153.7056,157.8249,150.9038,157.2101,473000.0],["2020-05-12",156.9817,157.8161,151.0706,151.0794,375700.0],["2020-05-13",149.5336,149.5336,143.0165,144.2373,491100.0],["2020-05-14",141.3038,144.0441,138.177,142.0416,470700.0],["2020-05-15",140.443,149.1471,138.2033,148.383,1087600.0],["2020-05-18",154.2501,159.5552,153.6177,158.4134,741700.0],["2020-05-19",158.3783,166.1162,157.5351,163.6833,675000.0],["2020-05-20",165.8264,176.5595,165.4048,174.9873,760300.0],["2020-05-21",174.1704,181.2672,173.9948,180.9422,571100.0],["2020-05-22",180.2835,181.0037,176.5418,180.6524,376000.0],["2020-05-26",188.9359,188.9359,179.5196,179.9356,540000.0],["2020-05-27",186.1216,186.1216,176.2805,179.7054,637400.0],["2020-05-28",181.9445,183.4136,178.9001,180.9887,342400.0],["2020-05-29",178.9266,178.9266,173.5105,175.5903,535400.0],["2020-06-01",175.7053,176.2717,171.2362,171.484,439700.0],["2020-06-02",172.3158,183.8561,169.9972,182.3516,539100.0],["2020-06-03",185.7057,191.1306,184.98,188.7323,564600.0],["2020-06-04",188.396,192.6528,185.2189,192.1572,533400.0],["2020-06-05",203.1576,203.6975,195.7945,200.1398,455200.0],["2020-06-08",202.1045,204.6621,199.9185,204.4939,342200.0],["2020-06-09",200.0867,203.0603,198.5646,201.2992,346500.0],["2020-06-10",199.3699,200.6,195.1042,196.1928,426800.0],["2020-06-11",188.0951,193.3873,185.1924,186.7322,658600.0],["2020-06-12",194.5025,194.5202,185.2366,190.228,477400.0],["2020-06-15",182.7675,192.6705,182.0064,191.936,339800.0],["2020-06-16",200.8655,200.8655,193.4051,195.2104,429400.0],["2020-06-17",194.7325,195.7856,191.0864,191.0864,430900.0],["2020-06-18",189.3872,193.5909,186.5818,190.7147,429500.0],["2020-06-19",194.9449,194.9449,187.9712,190.9182,682900.0],["2020-06-22",188.4403,190.9006,186.3163,188.8297,332300.0],["2020-06-23",191.8475,192.6705,186.9889,188.5111,418100.0],["2020-06-24",187.2633,187.2633,181.0949,182.3073,647500.0],["2020-06-25",182.0772,183.9445,179.3868,183.4312,484300.0],["2020-06-26",181.3161,182.44,175.8292,177.7673,621300.0],["2020-06-29",180.1656,182.3693,177.4841,179.2364,328200.0],["2020-06-30",178.9178,183.2719,178.9001,182.4843,336600.0],["2020-07-01",182.8649,183.9799,180.3692,180.44,266200.0],["2020-07-02",184.1747,184.2543,177.3868,177.8382,258100.0],["2020-07-06",182.3781,184.5375,180.6347,182.2985,302600.0],["2020-07-07",181.387,181.6967,179.1833,180.2896,405100.0],["2020-07-08",180.086,182.1835,178.1302,180.9002,317900.0],["2020-07-09",180.6435,180.6435,173.1831,175.2805,285900.0],["2020-07-10",175.1832,183.21,174.6699,183.0065,326400.0],["2020-07-13",183.9888,186.7942,180.086,183.7941,328000.0],["2020-07-14",183.7233,187.5022,183.3693,187.1217,209200.0],["2020-07-15",190.8917,194.0777,188.9536,193.1838,240300.0],["2020-07-16",192.5024,200.4584,191.5289,197.4406,305200.0],["2020-07-17",198.0778,198.0778,194.0511,197.0158,203100.0],["2020-07-20",196.4671,196.6352,193.0068,194.5644,173700.0],["2020-07-21",193.9095,197.3875,193.9095,195.2104,272300.0],["2020-07-22",194.5733,198.4318,194.5733,198.069,206500.0],["2020-07-23",197.007,199.0778,195.945,197.4052,192900.0],["2020-07-24",204.8037,204.8037,195.6264,198.2459,294900.0],["2020-07-27",197.3344,197.768,193.5024,195.4051,214800.0],["2020-07-28",195.1308,195.5113,191.2634,191.4404,229100.0],["2020-07-29",192.6439,195.1485,192.1572,194.644,176700.0],["2020-07-30",191.0598,193.5378,189.4934,191.2368,180500.0],["2020-07-31",191.5377,193.7944,190.0067,193.6263,240100.0],["2020-08-03",193.8387,197.4229,193.2369,195.5467,326900.0],["2020-08-04",196.6176,196.6176,191.9183,192.1838,276600.0],["2020-08-05",194.9892,197.1662,193.0333,193.9183,368700.0],["2020-08-06",193.3785,200.6973,191.6173,197.9361,439100.0],["2020-08-07",196.0158,205.8038,196.0158,205.4852,318600.0],["2020-08-10",205.2019,207.9719,204.6267,205.2108,210100.0],["2020-08-11",208.9012,209.7773,201.777,202.016,252100.0],["2020-08-12",205.0957,205.6267,201.1398,201.5292,140500.0],["2020-08-13",200.4053,201.6354,198.9982,199.3522,176600.0],["2020-08-14",198.4053,202.2107,197.7769,199.3699,237300.0],["2020-08-17",199.1132,199.7947,196.2636,196.4052,207500.0],["2020-08-18",196.2458,197.2459,194.9449,195.3343,231800.0],["2020-08-19",195.3697,196.2724,191.8563,192.3165,234500.0],["2020-08-20",189.7678,192.0422,189.2987,191.4758,211900.0],["2020-08-21",191.3873,192.29,188.6881,189.2191,388100.0],["2020-08-24",189.2014,193.8299,188.9447,193.4847,140400.0],["2020-08-25",195.8034,196.3255,193.4582,193.6705,216100.0],["2020-08-26",192.9625,193.228,191.0775,192.0156,181300.0],["2020-08-27",191.9094,199.7592,191.9094,196.3609,211600.0],["2020-08-28",198.5114,198.5114,193.9714,196.175,190700.0],["2020-08-31",195.5821,196.1839,192.8475,194.7679,288200.0],["2020-09-01",193.4132,195.1334,192.7002,194.1797,184500.0],["2020-09-02",192.825,195.4542,191.5683,194.2154,294900.0],["2020-09-03",196.0692,198.743,191.1494,192.5131,198800.0],["2020-09-04",195.7216,196.4168,190.7127,192.112,202400.0],["2020-09-08",191.5148,191.5148,185.8197,188.5469,268200.0],["2020-09-09",190.2492,193.3954,188.6449,190.3651,265200.0],["2020-09-10",191.3455,191.7911,184.9017,185.0175,205800.0],["2020-09-11",185.2225,186.3098,183.5736,183.9034,241000.0],["2020-09-14",185.0175,188.8767,184.7145,186.8981,238900.0],["2020-09-15",187.2635,188.2528,183.0567,183.7073,172500.0],["2020-09-16",184.3936,187.5041,183.0745,183.8499,232200.0],["2020-09-17",182.1744,184.3669,180.3829,182.6735,245500.0],["2020-09-18",182.0407,184.0817,178.636,179.456,366700.0],["2020-09-21",175.3295,180.481,174.6788,180.3116,516100.0],["2020-09-22",179.9908,184.26,177.5042,178.3509,272300.0],["2020-09-23",178.431,179.7768,174.6253,175.6681,240400.0],["2020-09-24",175.3116,179.5451,173.6093,177.9587,285400.0],["2020-09-25",175.6414,177.8161,174.6967,177.0407,196400.0],["2020-09-28",179.8214,182.1744,179.153,179.6788,149100.0],["2020-09-29",178.5469,179.9908,175.8553,178.0567,185600.0],["2020-09-30",179.153,179.8125,173.3865,176.0603,473700.0],["2020-10-01",176.1049,178.948,173.5737,175.5166,346700.0],["2020-10-02",174.0639,178.1726,172.0407,177.0585,217500.0],["2020-10-05",178.8589,181.9159,178.44,181.8,262200.0],["2020-10-06",183.9837,184.0372,177.5398,178.0924,184400.0],["2020-10-07",178.6539,179.7858,173.6806,176.7644,290000.0],["2020-10-08",177.3259,182.7002,177.3259,181.8981,222100.0],["2020-10-09",183.7965,184.1173,181.1227,182.6557,190500.0],["2020-10-12",182.8695,184.9105,182.1209,183.333,157300.0],["2020-10-13",181.7376,182.8606,178.1458,180.4898,290600.0],["2020-10-14",178.6628,183.3241,177.0674,180.3562,405100.0],["2020-10-15",177.9676,180.2849,177.2991,179.8571,150700.0],["2020-10-16",179.6342,181.3722,178.2973,178.9658,109700.0],["2020-10-19",178.8767,179.9017,175.8018,175.8375,133300.0],["2020-10-20",177.9765,179.768,176.9516,178.1102,212900.0],["2020-10-21",179.1084,183.6004,177.0496,183.128,298100.0],["2020-10-22",183.3865,185.169,182.4239,184.5273,263200.0],["2020-10-23",186.7198,191.1226,185.3829,190.7483,313700.0],["2020-10-26",189.0995,189.6521,184.6521,186.3723,328200.0],["2020-10-27",186.1405,186.1405,179.8304,180.1245,294000.0],["2020-10-28",177.6022,179.5986,174.866,174.866,293700.0],["2020-10-29",174.1798,181.2742,172.629,180.1334,351000.0],["2020-10-30",182.2724,183.7875,172.5665,175.6503,675900.0],["2020-11-02",177.5309,184.6521,175.5256,184.4917,365400.0],["2020-11-03",187.9052,194.6966,187.0763,192.1922,472400.0],["2020-11-04",187.4952,194.1619,185.5968,188.6271,357200.0],["2020-11-05",190.1601,193.1013,187.0229,188.7965,251800.0],["2020-11-06",189.7145,189.7145,185.4097,187.7715,271300.0],["2020-11-09",202.7447,209.4827,199.866,206.497,621000.0],["2020-11-10",207.3882,215.1066,206.5504,214.0816,398100.0],["2020-11-11",214.1708,214.3668,207.9765,209.4738,236200.0],["2020-11-12",207.5486,208.2973,202.7537,205.2581,280600.0],["2020-11-13",207.005,209.4382,205.9622,207.0496,241600.0],["2020-11-16",212.3258,213.6449,208.4667,212.8339,284100.0],["2020-11-17",209.7679,212.7804,208.3508,212.4684,181700.0],["2020-11-18",213.4043,214.8659,209.554,209.5629,205700.0],["2020-11-19",207.8517,209.1618,202.718,208.4043,268600.0],["2020-11-20",208.5736,208.5736,203.9925,205.9711,218400.0],["2020-11-23",207.8428,209.0906,205.9712,208.3152,188900.0],["2020-11-24",212.0852,216.3009,209.2777,215.2759,334400.0],["2020-11-25",214.2777,214.2777,209.4738,211.6663,236200.0],["2020-11-27",210.8374,210.8731,207.2813,208.0656,138500.0],["2020-11-30",206.0514,207.7002,201.0068,202.6111,1072000.0],["2020-12-01",207.3762,209.8081,205.384,207.0352,271300.0],["2020-12-02",206.1198,208.8478,205.1865,208.5427,210600.0],["2020-12-03",208.0851,210.0594,207.5557,208.7043,202400.0],["2020-12-04",209.2158,211.8631,209.2158,210.5619,263500.0],["2020-12-07",208.5787,208.6325,205.6981,206.6852,230400.0],["2020-12-08",208.9825,211.1541,206.9364,210.6516,293500.0],["2020-12-09",211.3695,212.4554,208.0582,211.7823,251300.0],["2020-12-10",210.1132,212.7425,209.3773,211.6208,229500.0],["2020-12-11",209.5837,212.8502,207.8338,207.8517,196300.0],["2020-12-14",210.0593,211.2439,205.6352,206.1288,247200.0],["2020-12-15",207.0441,210.0863,205.3032,209.3325,201600.0],["2020-12-16",209.7453,211.6836,208.4171,209.4222,242700.0],["2020-12-17",209.5568,211.7464,208.9466,211.0285,291100.0],["2020-12-18",211.0285,212.581,206.9723,208.6684,466000.0],["2020-12-21",208.1928,208.1928,201.4804,205.6263,220300.0],["2020-12-22",204.9981,206.6224,204.1546,204.7289,173800.0],["2020-12-23",206.1019,208.7133,205.4827,205.9942,133100.0],["2020-12-24",205.9762,206.3262,203.0239,205.6622,77800.0],["2020-12-28",207.0441,208.8748,206.2185,207.098,172100.0],["2020-12-29",208.2287,208.2287,204.5135,205.7968,127600.0],["2020-12-30",206.2634,207.2954,205.1058,206.7211,128600.0],["2020-12-31",207.0441,210.3465,205.2045,210.0683,118600.0],["2021-01-04",210.8849,211.7015,203.4994,204.7019,165100.0],["2021-01-05",204.6751,206.1109,202.4316,203.0149,158600.0],["2021-01-06",206.066,215.8295,205.9134,215.0488,309900.0],["2021-01-07",216.4846,216.9961,213.8014,216.5923,259400.0],["2021-01-08",216.5384,217.041,211.7913,214.4475,209700.0],["2021-01-11",213.5681,215.1205,211.7105,212.904,215400.0],["2021-01-12",214.1155,217.0769,213.7027,214.8514,163400.0],["2021-01-13",214.1963,216.9064,212.6079,213.7924,162900.0],["2021-01-14",215.0757,215.0757,210.1042,211.0644,197900.0],["2021-01-15",209.3863,210.9388,206.9274,207.4749,268500.0],["2021-01-19",206.9903,210.0504,206.1557,208.8568,235900.0],["2021-01-20",207.8877,212.7246,207.5197,212.3028,179300.0],["2021-01-21",212.213,213.5232,207.9684,208.0133,178400.0],["2021-01-22",206.1467,206.4608,202.27,205.4288,229600.0],["2021-01-25",203.9482,208.5338,202.9252,204.8276,186500.0],["2021-01-26",204.8096,207.6633,202.62,203.8584,266900.0],["2021-01-27",201.0406,201.4265,196.0871,196.464,308600.0],["2021-01-28",198.16,198.16,194.2564,194.8218,290800.0],["2021-01-29",193.5744,193.5744,188.1183,189.4195,316800.0],["2021-02-01",191.0438,191.2951,188.1812,189.7964,254900.0],["2021-02-02",191.8874,194.9295,189.949,192.1386,294200.0],["2021-02-03",191.1335,193.6013,189.8592,192.2911,177100.0],["2021-02-04",193.6911,199.2908,190.8015,198.2588,272200.0],["2021-02-05",199.3177,200.7714,196.455,196.8858,201400.0],["2021-02-08",197.4152,202.288,196.7512,202.0816,236800.0],["2021-02-09",204.7827,215.7308,204.7827,209.126,430500.0],["2021-02-10",209.7453,212.1323,207.4749,210.6068,238100.0],["2021-02-11",211.4772,219.8857,211.0016,219.8139,365500.0],["2021-02-12",218.6024,222.2099,215.9551,218.5486,305100.0],["2021-02-16",219.6524,219.6524,214.4027,215.7667,260600.0],["2021-02-17",216.4667,219.0152,214.9591,217.8127,177400.0],["2021-02-18",215.9192,218.3332,215.4347,216.1795,158100.0],["2021-02-19",217.4627,217.4627,213.2091,214.7437,351400.0],["2021-02-22",213.8463,218.3242,212.922,216.9961,298500.0],["2021-02-23",218.0371,220.3703,214.3938,215.3539,299000.0],["2021-02-24",216.2692,222.6047,216.1166,219.6075,207100.0],["2021-02-25",220.8997,220.8997,213.5681,214.4475,221700.0],["2021-02-26",214.3488,218.8357,212.3028,216.9961,391200.0],["2021-03-01",219.5088,221.483,215.8205,217.7409,205100.0],["2021-03-02",217.4179,219.437,216.0718,217.0948,186400.0],["2021-03-03",215.4436,219.8049,215.4436,217.373,271600.0],["2021-03-04",216.3231,220.7203,213.9001,215.0847,222700.0],["2021-03-05",217.4986,222.9547,215.7308,221.5638,219400.0],["2021-03-08",222.6945,227.9352,222.0932,225.2789,240100.0],["2021-03-09",223.4034,226.9032,220.4869,221.7881,320600.0],["2021-03-10",221.3574,226.8225,220.9536,224.5431,206300.0],["2021-03-11",222.7573,225.0546,221.16,223.8252,192800.0],["2021-03-12",226.0776,228.0877,224.9738,226.8763,216800.0],["2021-03-15",225.925,230.2684,224.6777,229.703,206700.0],["2021-03-16",226.7327,229.1433,225.6131,228.7551,184800.0],["2021-03-17",230.7684,230.7684,224.5207,226.8681,225400.0],["2021-03-18",229.062,231.1837,226.2632,227.473,209900.0],["2021-03-19",227.2924,227.2924,221.8031,221.9475,450800.0],["2021-03-22",220.5391,221.3156,218.291,220.187,242500.0],["2021-03-23",219.1668,220.4308,217.3972,217.9118,282700.0],["2021-03-24",221.6496,222.2635,219.1939,219.3473,378700.0],["2021-03-25",219.5731,224.6832,218.4897,223.7804,314000.0],["2021-03-26",225.7124,226.0465,223.9248,225.8479,178000.0],["2021-03-29",226.9945,230.9761,226.3535,229.4051,458200.0],["2021-03-30",230.0191,231.9602,228.8183,229.5857,288700.0],["2021-03-31",229.5315,229.6308,223.5727,223.7352,281700.0],["2021-04-01",222.2636,227.1932,221.7399,226.7146,235400.0],["2021-04-05",228.2946,228.7731,225.4596,226.6243,341600.0],["2021-04-06",225.9923,230.0551,225.9923,228.9446,262300.0],["2021-04-07",228.9447,231.274,227.8793,230.9129,256200.0],["2021-04-08",229.369,229.8656,227.1931,228.6919,266600.0],["2021-04-09",229.7301,230.4072,228.132,230.019,185100.0],["2021-04-12",229.7482,230.3983,226.8591,230.2087,262600.0],["2021-04-13",229.9649,231.6983,227.3105,231.1927,241600.0],["2021-04-14",231.3553,235.1472,231.0302,234.2444,244900.0],["2021-04-15",234.5694,237.6933,234.1541,237.2689,208900.0],["2021-04-16",238.6051,239.0927,235.9146,236.6369,228000.0],["2021-04-19",237.9912,238.6142,235.7883,238.3523,162000.0],["2021-04-20",237.8196,239.2552,235.716,236.9348,327400.0],["2021-04-21",236.9349,241.7832,236.9349,241.6387,189200.0],["2021-04-22",240.4289,240.781,238.1988,238.8128,220000.0],["2021-04-23",239.499,242.6048,239.1559,240.8984,169300.0],["2021-04-26",241.1602,243.0742,239.7788,240.158,226900.0],["2021-04-27",241.0519,242.3069,239.7067,241.1061,188900.0],["2021-04-28",243.1645,243.1645,239.5531,240.2664,311500.0],["2021-04-29",240.465,246.2342,239.0475,245.9814,655100.0],["2021-04-30",246.5231,251.8409,245.1237,250.0443,462600.0],["2021-05-03",252.0667,253.9446,245.3585,245.6384,393800.0],["2021-05-04",245.7376,250.5318,245.0966,246.8572,441100.0],["2021-05-05",246.5774,248.2657,240.8894,246.5774,300200.0],["2021-05-06",248.0851,248.2386,243.8688,246.767,276300.0],["2021-05-07",243.9319,247.3808,243.3631,246.5682,296800.0],["2021-05-10",247.5884,249.0059,246.189,246.3064,332400.0],["2021-05-11",245.2141,245.4488,238.9934,239.7699,319900.0],["2021-05-12",241.1421,241.6658,236.5647,236.9439,307500.0],["2021-05-13",235.707,245.6744,235.707,244.6361,222700.0],["2021-05-14",244.4466,245.8911,242.8666,245.0605,191700.0],["2021-05-17",244.7987,246.6766,241.0699,245.6744,335900.0],["2021-05-18",244.2028,245.8551,241.2866,245.1328,400500.0],["2021-05-19",244.0584,244.5008,240.6275,243.0472,324300.0],["2021-05-20",243.4896,243.932,240.7901,242.343,252400.0],["2021-05-21",242.5235,244.4556,238.1537,238.6142,276800.0],["2021-05-24",239.6615,240.0045,236.98,237.9641,388200.0],["2021-05-25",237.7462,237.7462,230.1355,231.08,592600.0],["2021-05-26",231.525,233.0417,230.3807,231.3161,495900.0],["2021-05-27",233.0327,236.1115,231.5069,236.066,1750000.0],["2021-05-28",237.5645,237.5645,233.4322,236.0932,357000.0],["2021-06-01",238.3183,238.9177,235.0851,235.9479,463100.0],["2021-06-02",235.6664,235.6664,232.9873,233.4868,332300.0],["2021-06-03",232.6694,234.8036,231.1436,233.405,325200.0],["2021-06-04",233.1961,235.9933,231.8338,235.5574,227200.0],["2021-06-07",235.3849,235.6301,232.7784,234.1225,327800.0],["2021-06-08",233.6048,235.8753,232.0064,235.3758,304100.0],["2021-06-09",233.9953,235.2305,233.5049,233.9953,237400.0],["2021-06-10",235.1669,235.5756,231.3525,231.4796,237500.0],["2021-06-11",231.3888,232.6603,230.0719,230.5351,276200.0],["2021-06-14",230.4806,230.8167,228.8641,230.7077,207600.0],["2021-06-15",231.0346,234.7582,229.6269,233.0236,216400.0],["2021-06-16",232.4514,233.7229,230.7894,230.853,191400.0],["2021-06-17",231.525,231.7521,222.9063,222.9881,310000.0],["2021-06-18",217.3209,219.0556,214.4511,214.5237,606000.0],["2021-06-21",216.0313,221.5531,216.0313,221.2171,327700.0],["2021-06-22",221.1626,222.5612,219.5188,221.9981,301900.0],["2021-06-23",221.8982,224.1142,220.872,223.2151,407500.0],["2021-06-24",224.75,230.3353,224.1869,229.4181,327500.0],["2021-06-25",230.3625,233.187,229.2001,232.7148,512600.0],["2021-06-28",232.2789,232.2789,227.529,228.4554,235800.0],["2021-06-29",229.5906,230.6078,228.31,229.7722,361700.0],["2021-06-30",228.8459,229.7995,227.5018,228.8731,226000.0],["2021-07-01",229.7359,233.514,228.2374,233.2415,291800.0],["2021-07-02",231.8338,232.2788,228.0376,229.1819,311100.0],["2021-07-06",228.0376,228.0376,224.532,225.5764,668700.0],["2021-07-07",224.0779,228.8913,224.0779,227.9377,528400.0],["2021-07-08",224.3322,224.3322,220.1908,220.6813,240900.0],["2021-07-09",224.1869,225.1859,222.8246,225.1041,282300.0],["2021-07-12",223.5602,226.7934,222.6066,226.0486,174900.0],["2021-07-13",225.5128,225.7036,222.207,222.207,155300.0],["2021-07-14",222.5158,224.2959,221.3897,222.6975,175000.0],["2021-07-15",220.3997,223.9507,220.1817,223.7509,222700.0],["2021-07-16",224.6591,224.7318,222.4704,224.1233,140200.0],["2021-07-19",220.1545,221.2625,213.3067,214.9506,253900.0],["2021-07-20",215.4228,221.1354,215.2957,219.101,285800.0],["2021-07-21",221.0355,224.2505,221.0355,222.0799,221900.0],["2021-07-22",221.3442,221.989,219.8457,220.4361,169200.0],["2021-07-23",222.0163,222.6157,219.6187,220.4996,152900.0],["2021-07-26",220.0274,222.0708,219.101,221.2262,234700.0],["2021-07-27",219.4279,223.5148,218.4017,222.534,253200.0],["2021-07-28",222.2252,225.1223,218.4925,221.0536,279600.0],["2021-07-29",224.9407,226.0759,222.7156,224.8499,373500.0],["2021-07-30",224.3322,230.4443,223.2242,229.6178,346400.0],["2021-08-02",231.1073,235.403,230.5442,231.3707,370300.0],["2021-08-03",232.6058,236.8652,228.855,235.957,476900.0],["2021-08-04",234.6947,236.7199,233.4777,234.4858,335700.0],["2021-08-05",236.3839,238.1639,233.5594,235.3849,273300.0],["2021-08-06",237.9187,238.7815,236.729,238.5545,165800.0],["2021-08-09",238.5454,240.1075,237.0832,238.6272,273800.0],["2021-08-10",238.3002,240.2891,237.946,240.0257,239100.0],["2021-08-11",240.2618,244.2125,239.6625,244.1307,172400.0],["2021-08-12",245.2115,246.5284,244.1489,246.5011,167000.0],["2021-08-13",247.2277,249.4437,245.9653,247.8634,229100.0],["2021-08-16",246.9461,248.5082,244.9844,246.7372,267800.0],["2021-08-17",245.493,250.5335,245.493,248.5536,222000.0],["2021-08-18",247.2731,250.6606,246.2468,246.6464,210000.0],["2021-08-19",245.0934,248.1177,243.8401,246.5102,180500.0],["2021-08-20",245.8835,247.8271,244.4849,246.9734,197800.0],["2021-08-23",248.0359,250.0067,247.6363,247.7816,139200.0],["2021-08-24",248.4849,249.919,247.3524,248.5946,169400.0],["2021-08-25",248.7133,250.5492,247.4437,249.0878,198600.0],["2021-08-26",249.0786,250.3939,243.2513,243.2969,243900.0],["2021-08-27",243.3335,245.8271,241.0227,244.7036,203500.0],["2021-08-30",244.5757,244.5757,239.9723,240.2372,194700.0],["2021-08-31",239.954,244.1464,239.8353,241.9543,305500.0],["2021-09-01",241.8173,242.1918,238.3373,238.6205,266700.0],["2021-09-02",238.7483,238.7483,235.8346,236.6841,402700.0],["2021-09-03",236.4101,238.1729,233.6608,234.4098,340600.0],["2021-09-07",233.6517,233.6517,230.1535,230.3362,405200.0],["2021-09-08",231.2495,241.4794,230.3453,240.6116,562000.0],["2021-09-09",240.6847,244.5118,237.0768,237.5518,233200.0],["2021-09-10",239.2416,239.2416,233.2224,233.2224,286900.0],["2021-09-13",235.3049,236.063,233.4781,234.8665,170700.0],["2021-09-14",236.3279,236.3279,229.7059,231.9163,193600.0],["2021-09-15",231.8158,232.8205,230.464,231.4413,188700.0],["2021-09-16",232.373,232.6835,230.0347,230.464,199900.0],["2021-09-17",229.6694,234.2911,229.6694,233.6974,517500.0],["2021-09-20",230.3087,232.2451,228.5002,231.3773,270200.0],["2021-09-21",233.2772,233.9531,229.4958,230.9938,190100.0],["2021-09-22",233.0032,233.0854,230.1352,231.4322,212300.0],["2021-09-23",232.4186,235.8895,232.4186,233.1128,209500.0],["2021-09-24",232.8296,234.3458,231.3317,233.5877,153200.0],["2021-09-27",235.4511,238.4104,235.1314,236.4649,241200.0],["2021-09-28",237.2595,238.2368,231.5966,232.3547,184500.0],["2021-09-29",231.9711,233.6699,230.8659,231.1216,163500.0],["2021-09-30",231.2404,235.8164,229.03,229.0574,272900.0],["2021-10-01",229.8612,231.7427,227.0936,230.1991,224000.0],["2021-10-04",230.4275,233.3411,228.1531,228.7194,179000.0],["2021-10-05",228.6829,234.5285,228.6829,233.6151,240300.0],["2021-10-06",232.5647,238.4195,232.1903,238.2551,198500.0],["2021-10-07",240.8399,244.3382,240.8399,243.0229,208100.0],["2021-10-08",244.1282,246.8318,243.1234,245.3338,170800.0],["2021-10-11",245.553,248.4393,242.3471,242.4475,156900.0],["2021-10-12",241.5524,245.3338,240.6755,242.7672,127000.0],["2021-10-13",241.9177,243.6075,238.2551,243.1326,231000.0],["2021-10-14",245.617,255.0248,245.142,253.8008,348000.0],["2021-10-15",255.6641,257.089,253.1706,254.3397,227200.0],["2021-10-18",253.2802,256.742,252.1842,252.4126,229600.0],["2021-10-19",254.7234,256.1756,251.901,252.6774,174600.0],["2021-10-20",251.7731,256.2122,251.0424,254.8421,162400.0],["2021-10-21",254.4585,256.2761,253.2894,255.3627,142100.0],["2021-10-22",256.7236,257.4635,253.8739,256.5866,152100.0],["2021-10-25",255.9017,258.6692,254.4768,258.1577,141200.0],["2021-10-26",259.6373,264.4782,257.2717,261.7929,275300.0],["2021-10-27",262.0212,264.5878,255.2257,255.9107,415300.0],["2021-10-28",251.1795,252.3577,240.4107,244.2378,531600.0],["2021-10-29",243.3701,244.0185,238.6935,238.8488,406500.0],["2021-11-01",241.0501,244.3748,240.0728,242.4293,302400.0],["2021-11-02",243.5984,254.9699,243.5984,250.0925,399600.0],["2021-11-03",248.4941,250.6314,247.4528,250.2386,173500.0],["2021-11-04",249.4988,249.4988,243.3518,245.5256,186200.0],["2021-11-05",248.284,250.394,247.2976,249.855,159700.0],["2021-11-08",251.8098,251.8098,248.8595,249.983,127200.0],["2021-11-09",248.622,249.4623,247.6446,248.8412,110800.0],["2021-11-10",249.5902,250.0012,246.4846,246.9048,124400.0],["2021-11-11",246.512,249.2613,244.5756,249.1882,282700.0],["2021-11-12",249.6084,251.4078,247.5442,250.4031,195700.0],["2021-11-15",250.9877,252.3578,249.919,251.6362,100200.0],["2021-11-16",252.2846,256.0569,251.0607,254.4128,199700.0],["2021-11-17",253.5268,254.4858,250.2752,254.0383,216600.0],["2021-11-18",253.3898,255.4723,248.4667,250.6314,161300.0],["2021-11-19",250.4031,250.4031,243.7263,243.9729,333900.0],["2021-11-22",244.5209,253.5542,243.772,250.1473,200000.0],["2021-11-23",251.7549,255.7281,251.426,255.2805,191800.0],["2021-11-24",255.043,255.6824,252.4033,253.8282,134700.0],["2021-11-26",244.6213,247.8638,241.4336,245.1511,139800.0],["2021-11-29",248.6402,248.6402,241.3332,241.4702,267200.0],["2021-11-30",238.4383,238.9252,235.2042,235.5534,524900.0],["2021-12-01",239.1825,242.6738,235.8749,236.0311,374600.0],["2021-12-02",237.7033,244.4654,236.9683,242.3982,302800.0],["2021-12-03",242.1869,243.124,237.9054,241.1487,312900.0],["2021-12-06",244.6399,247.1941,243.3537,245.2831,176700.0],["2021-12-07",245.8068,250.9795,245.7884,248.8847,239400.0],["2021-12-08",249.1235,252.7802,247.5524,251.5858,293200.0],["2021-12-09",250.1342,252.1647,248.6458,249.1603,217400.0],["2021-12-10",250.272,251.1265,247.5433,248.0394,152700.0],["2021-12-13",247.2034,248.6183,243.9326,245.7517,167600.0],["2021-12-14",246.2478,249.9229,243.9141,247.8005,151200.0],["2021-12-15",249.0776,252.0452,246.6521,247.9567,170500.0],["2021-12-16",250.4282,251.9717,246.9828,248.5815,244400.0],["2021-12-17",251.494,252.5597,244.9891,245.2463,608000.0],["2021-12-20",242.6095,243.2342,238.5118,240.4136,318800.0],["2021-12-21",242.095,247.332,242.0583,243.3262,223700.0],["2021-12-22",242.4809,244.447,240.7812,241.6999,311600.0],["2021-12-23",243.6569,245.7976,242.683,245.329,124200.0],["2021-12-27",246.5234,249.6564,244.5572,249.1878,110600.0],["2021-12-28",249.4819,252.5597,249.4819,251.9534,129700.0],["2021-12-29",251.9442,254.7556,251.8523,253.7634,130100.0],["2021-12-30",254.3513,256.4277,251.8155,251.935,82600.0],["2021-12-31",251.4848,253.4969,250.9795,251.6685,151400.0],["2022-01-03",252.3392,253.9471,248.5447,250.6304,188200.0],["2022-01-04",253.6072,255.1048,250.5569,250.7039,200400.0],["2022-01-05",252.3485,253.2397,247.3779,247.3779,222400.0],["2022-01-06",252.6516,255.0955,250.1525,252.0268,213900.0],["2022-01-07",253.1753,257.4016,252.0452,256.492,161800.0],["2022-01-10",258.596,259.0554,255.5916,257.4384,240300.0],["2022-01-11",259.0922,262.6019,255.1599,262.4366,207200.0],["2022-01-12",262.7489,264.2097,258.2285,260.0293,140000.0],["2022-01-13",261.2789,264.6783,259.7537,261.481,132500.0],["2022-01-14",260.2682,266.8741,259.0921,266.7179,211900.0],["2022-01-18",265.5235,269.7958,265.4868,267.2692,310600.0],["2022-01-19",268.436,269.8785,263.6125,263.9984,192800.0],["2022-01-20",264.5037,270.8064,263.4011,263.7778,276200.0],["2022-01-21",263.9064,264.6506,260.1671,260.9572,217700.0],["2022-01-24",259.2116,262.2159,251.2826,261.0307,319700.0],["2022-01-25",258.7247,263.9249,252.4495,262.1149,221000.0],["2022-01-26",262.8224,266.7363,256.244,258.8717,277000.0],["2022-01-27",260.9481,266.378,254.1952,255.362,372900.0],["2022-01-28",255.9775,258.1183,251.9901,257.9437,297800.0],["2022-01-31",254.9577,260.7092,252.9364,260.3784,377000.0],["2022-02-01",258.6419,261.7749,256.2163,261.4166,253500.0],["2022-02-02",260.1396,267.0211,260.1396,266.6353,217000.0],["2022-02-03",267.4345,268.5278,261.9035,262.0689,221800.0],["2022-02-04",261.7015,264.8436,258.0356,262.758,291300.0],["2022-02-07",263.5758,265.1193,261.3432,263.4655,194900.0],["2022-02-08",265.1928,268.0409,262.6937,266.7822,278300.0],["2022-02-09",267.5632,270.099,264.761,265.6338,344800.0],["2022-02-10",264.7426,272.497,264.7426,267.7654,522800.0],["2022-02-11",268.5003,272.745,266.5801,270.9718,347100.0],["2022-02-14",271.7619,272.01,265.9828,269.3088,314100.0],["2022-02-15",270.7696,276.7232,269.5293,276.2087,259900.0],["2022-02-16",275.5749,281.5285,274.9777,278.4598,634800.0],["2022-02-17",277.3756,278.469,270.7054,278.1658,352600.0],["2022-02-18",277.348,282.7595,277.348,279.6909,265500.0],["2022-02-22",280.7107,281.6295,273.6178,276.0342,306100.0],["2022-02-23",278.0647,279.305,274.7847,275.7035,309400.0],["2022-02-24",269.7958,269.7958,259.3127,267.8205,508800.0],["2022-02-25",269.1067,278.3495,269.1067,277.7615,281300.0],["2022-02-28",270.3747,274.7296,270.0531,273.9946,315800.0],["2022-03-01",271.3117,273.2136,258.9911,261.0124,371200.0],["2022-03-02",262.6478,271.1923,262.363,268.8954,264000.0],["2022-03-03",268.2615,269.8233,264.6048,265.6246,260300.0],["2022-03-04",259.8823,260.8654,256.7861,259.4689,372300.0],["2022-03-07",256.1062,256.8963,245.4852,245.6322,393500.0],["2022-03-08",248.2323,251.1907,241.6999,245.6414,265800.0],["2022-03-09",252.6607,255.5549,251.007,253.1018,343800.0],["2022-03-10",249.5461,252.3024,248.5171,251.5491,269200.0],["2022-03-11",253.4876,255.0036,249.1603,249.3624,282200.0],["2022-03-14",254.3605,255.0955,249.2338,249.9137,331100.0],["2022-03-15",252.4086,257.9435,250.9763,257.5832,291000.0],["2022-03-16",260.9559,263.3398,256.8716,261.8706,285500.0],["2022-03-17",259.4127,263.5247,257.8049,263.5154,212900.0],["2022-03-18",261.5288,265.0955,258.4702,264.883,479500.0],["2022-03-21",269.0782,272.2199,262.8132,265.1048,392800.0],["2022-03-22",266.1397,272.728,265.2249,270.0853,224300.0],["2022-03-23",269.8173,272.691,268.9117,269.6694,267700.0],["2022-03-24",270.7506,273.9108,270.0299,272.5894,200600.0],["2022-03-25",272.2846,276.6737,272.2476,276.2949,157400.0],["2022-03-28",276.1931,276.1931,272.765,275.149,128700.0],["2022-03-29",277.3944,280.0279,275.9067,279.5936,197300.0],["2022-03-30",280.8041,283.5115,279.3441,281.571,214600.0],["2022-03-31",281.9314,284.7867,278.4848,278.4848,290800.0],["2022-04-01",280.2127,284.3339,280.185,283.7702,258400.0],["2022-04-04",283.1511,283.1511,273.1808,274.7054,267500.0],["2022-04-05",274.7055,277.9396,272.7927,276.1747,302500.0],["2022-04-06",274.724,279.0761,274.2435,274.9365,206700.0],["2022-04-07",274.3728,275.7311,270.5103,274.0124,171800.0],["2022-04-08",274.7146,277.5514,272.8758,275.1952,168500.0],["2022-04-11",276.8123,279.9447,273.9662,274.4005,227200.0],["2022-04-12",274.6593,276.914,266.7127,267.8954,302900.0],["2022-04-13",266.611,269.9098,265.7054,269.6048,137200.0],["2022-04-14",269.6141,271.6377,268.0894,268.496,190100.0],["2022-04-18",267.3594,269.7065,265.9364,268.034,116000.0],["2022-04-19",269.3276,269.3276,265.4651,269.0134,215800.0],["2022-04-20",270.6489,275.4724,269.7342,274.8348,225700.0],["2022-04-21",276.9878,279.0577,270.4734,270.7968,183500.0],["2022-04-22",270.2516,270.4549,264.3655,264.4395,190100.0],["2022-04-25",263.3398,263.7649,253.7854,262.6468,272700.0],["2022-04-26",260.3737,262.7207,257.3429,257.3521,222400.0],["2022-04-27",257.3521,265.2895,257.3429,263.1642,403900.0],["2022-04-28",268.8563,268.8563,253.7022,261.1869,417100.0],["2022-04-29",259.4404,261.4086,253.194,253.8408,279000.0],["2022-05-02",256.4096,258.424,251.7802,256.3541,269600.0],["2022-05-03",257.8881,261.4179,256.7238,258.2946,172000.0],["2022-05-04",259.1818,265.3358,256.844,264.458,248100.0],["2022-05-05",262.1756,265.0401,259.2834,262.5544,208800.0],["2022-05-06",263.2474,266.9528,261.8798,265.4928,270300.0],["2022-05-09",263.2844,265.0493,258.5164,259.2464,266600.0],["2022-05-10",261.0298,263.5986,255.6704,258.0729,246100.0],["2022-05-11",258.7382,262.4805,256.7607,257.3983,199900.0],["2022-05-12",257.0657,257.0657,252.6211,253.1755,438200.0],["2022-05-13",254.5615,258.9877,254.5615,258.7474,278400.0],["2022-05-16",257.925,262.499,257.6571,260.9281,140300.0],["2022-05-17",263.7927,267.7383,263.0811,267.535,145200.0],["2022-05-18",265.6407,265.6869,258.498,259.0894,237900.0],["2022-05-19",256.5667,258.8028,250.7638,255.347,255600.0],["2022-05-20",256.4004,256.8717,246.2638,250.0154,246900.0],["2022-05-23",254.0441,255.7259,251.6879,253.5729,271700.0],["2022-05-24",253.3497,256.0177,248.1066,254.6605,233000.0],["2022-05-25",253.5449,256.3896,251.8809,255.1067,266900.0],["2022-05-26",257.7654,260.7588,255.1997,259.5596,213200.0],["2022-05-27",259.8292,264.8584,259.5131,264.7469,144500.0],["2022-05-31",262.7761,264.6725,260.4335,262.6181,258100.0],["2022-06-01",262.3299,264.0683,256.0178,258.9182,157400.0],["2022-06-02",259.727,262.0324,255.4135,261.8093,124800.0],["2022-06-03",260.2754,261.1585,258.5091,260.5636,166300.0],["2022-06-06",263.0086,267.2383,260.545,265.3047,173100.0],["2022-06-07",264.2077,268.0656,263.7243,267.9261,121300.0],["2022-06-08",266.4295,266.8014,261.6048,261.958,148200.0],["2022-06-09",262.2741,263.1387,258.3139,258.3697,130400.0],["2022-06-10",253.954,261.9394,251.3324,258.5277,444500.0],["2022-06-13",253.926,256.4918,249.185,250.7002,316600.0],["2022-06-14",251.9646,256.1944,251.788,253.4799,221000.0],["2022-06-15",257.3471,259.7549,252.5689,255.8876,307000.0],["2022-06-16",251.4162,252.8106,245.0575,246.3497,282500.0],["2022-06-17",248.1811,251.6114,246.2289,250.1797,597700.0],["2022-06-21",254.4188,254.6512,251.1466,251.8252,222700.0],["2022-06-22",248.6273,253.9075,248.6273,252.4666,149300.0],["2022-06-23",252.8477,255.7203,249.8172,253.0709,267900.0],["2022-06-24",254.6605,263.6964,254.6605,263.2595,323800.0],["2022-06-27",263.399,264.0218,261.6234,263.1108,185200.0],["2022-06-28",264.942,268.0377,260.5635,260.6937,179100.0],["2022-06-29",262.1718,262.1718,258.5277,258.9368,165800.0],["2022-06-30",256.9381,262.9713,255.5994,260.5543,243500.0],["2022-07-01",259.3272,264.9979,259.0483,263.808,140700.0],["2022-07-05",259.9687,260.0709,252.9128,257.8956,165300.0],["2022-07-06",258.2581,263.7708,254.8836,261.6884,184600.0],["2022-07-07",263.0271,267.731,263.0271,265.565,437300.0],["2022-07-08",265.6671,265.6671,260.7959,260.9633,230500.0],["2022-07-11",259.0298,264.2263,259.0298,260.1639,133000.0],["2022-07-12",259.6712,261.3538,256.6685,257.3658,215100.0],["2022-07-13",255.1532,259.0762,255.1532,257.4401,315800.0],["2022-07-14",251.7786,251.7786,244.4346,244.6206,270100.0],["2022-07-15",247.3536,247.5768,243.7746,244.6577,230000.0],["2022-07-18",246.3869,249.2873,242.1664,243.2169,282200.0],["2022-07-19",246.6936,251.5277,244.7879,250.9792,188400.0],["2022-07-20",250.9606,251.946,248.6923,250.5795,220300.0],["2022-07-21",250.691,251.3232,246.6751,251.2209,154600.0],["2022-07-22",251.8717,253.2289,250.0217,252.8013,200600.0],["2022-07-25",253.8238,256.8172,253.0709,254.5396,137200.0],["2022-07-26",254.1585,255.1067,251.3045,252.6897,189700.0],["2022-07-27",251.7879,254.5489,249.1292,252.0389,222300.0],["2022-07-28",244.5555,244.5648,231.9034,240.0841,830700.0],["2022-07-29",240.1491,243.347,238.3736,242.9566,417800.0],["2022-08-01",241.2275,241.5994,234.0415,234.5993,472300.0],["2022-08-02",235.4081,235.5289,231.5594,231.7361,277900.0],["2022-08-03",232.74,236.2261,231.42,235.3987,261000.0],["2022-08-04",234.3948,236.3005,234.0229,234.088,212000.0],["2022-08-05",235.4266,238.2992,234.9339,237.667,161100.0],["2022-08-08",239.2288,240.8835,238.0946,239.6564,157100.0],["2022-08-09",241.4599,244.2023,241.4506,242.4639,201200.0],["2022-08-10",245.2434,247.0562,244.7135,245.7082,212100.0],["2022-08-11",248.0137,252.6897,248.0137,252.1319,218900.0],["2022-08-12",253.2661,256.4825,252.9593,256.1572,146300.0],["2022-08-15",253.7402,256.5012,253.7402,255.7761,128400.0],["2022-08-16",256.2315,259.1598,255.525,257.784,201600.0],["2022-08-17",254.6234,259.6154,254.4281,258.5929,155400.0],["2022-08-18",259.7827,262.4414,259.5689,262.3299,142900.0],["2022-08-19",262.3206,264.0032,261.0098,261.6884,240800.0],["2022-08-22",258.8067,259.82,255.0231,255.3299,211800.0],["2022-08-23",255.068,256.7889,254.3666,255.0119,125200.0],["2022-08-24",254.2637,256.209,253.1694,255.9845,138000.0],["2022-08-25",256.6485,259.4823,255.7226,258.9024,164500.0],["2022-08-26",259.5197,259.5197,255.1147,255.2457,123900.0],["2022-08-29",251.2616,257.1162,250.0177,254.5069,171100.0],["2022-08-30",254.8715,254.8715,251.4579,252.0471,111500.0],["2022-08-31",253.3471,254.5816,251.3083,251.6263,234500.0],["2022-09-01",251.3457,254.8622,250.6256,254.7126,197100.0],["2022-09-02",256.6111,262.0542,255.1147,256.265,167800.0],["2022-09-06",258.1355,259.1736,254.4039,256.6298,227500.0],["2022-09-07",255.8162,263.7845,254.6659,263.1953,258400.0],["2022-09-08",262.447,268.2549,262.447,267.0391,205800.0],["2022-09-09",267.8246,268.7786,263.9527,264.3829,307700.0],["2022-09-12",266.319,267.8527,264.0837,264.5139,300600.0],["2022-09-13",261.2967,264.9254,261.0442,261.3809,206800.0],["2022-09-14",260.8851,263.2513,258.3226,262.0074,267900.0],["2022-09-15",262.5967,268.021,261.6521,266.5621,201300.0],["2022-09-16",264.8225,265.1592,261.8298,264.7384,418400.0],["2022-09-19",262.2132,266.3657,262.2132,265.6268,241900.0],["2022-09-20",264.4671,264.4671,253.3565,253.8802,466600.0],["2022-09-21",253.4126,256.1341,243.8731,243.9292,330700.0],["2022-09-22",244.4904,244.4904,238.402,240.8243,415100.0],["2022-09-23",238.271,239.1595,235.3624,238.5984,380100.0],["2022-09-26",236.3632,238.084,229.5359,229.8726,571600.0],["2022-09-27",230.9949,237.738,228.741,237.4107,706300.0],["2022-09-28",238.0279,245.1731,237.3826,242.6386,490800.0],["2022-09-29",240.7588,251.2896,239.3653,250.1766,403200.0],["2022-09-30",251.804,254.3104,244.7616,245.4443,430100.0],["2022-10-03",247.8105,249.6436,242.1617,248.671,321000.0],["2022-10-04",250.5227,259.183,250.5227,259.0053,348200.0],["2022-10-05",256.0967,259.0802,255.0212,256.0032,369900.0],["2022-10-06",253.3845,254.9651,252.7766,254.6752,258200.0],["2022-10-07",252.7018,252.7018,245.4537,247.3055,307900.0],["2022-10-10",248.5213,252.2529,247.2026,250.1766,231200.0],["2022-10-11",249.8867,253.5903,249.0263,250.3544,232400.0],["2022-10-12",250.158,250.158,243.8825,243.948,275100.0],["2022-10-13",241.0487,257.3125,240.0854,256.1435,337600.0],["2022-10-14",257.378,260.4176,252.0658,252.8047,286700.0],["2022-10-17",257.219,257.2657,253.9831,255.9284,221600.0],["2022-10-18",260.2866,262.447,259.1643,260.2399,266200.0],["2022-10-19",259.1924,262.5125,258.1169,261.5679,246200.0],["2022-10-20",258.7528,258.7528,252.3184,252.5241,339800.0],["2022-10-21",253.5997,264.1118,252.8328,261.755,399000.0],["2022-10-24",263.7096,266.4499,262.8305,265.9729,219800.0],["2022-10-25",262.4658,264.8506,259.1457,264.729,295900.0],["2022-10-26",267.6096,268.7038,261.7643,263.3448,327700.0],["2022-10-27",272.6505,284.6496,270.8081,282.218,510100.0],["2022-10-28",284.0417,300.9415,284.0417,300.8106,709800.0],["2022-10-31",297.5559,303.6069,296.4055,301.7644,422700.0],["2022-11-01",303.027,303.8781,294.4135,295.5638,561400.0],["2022-11-02",295.6855,306.8522,293.5905,301.0257,617900.0],["2022-11-03",299.4451,310.4061,298.1919,309.6299,450300.0],["2022-11-04",312.2673,315.6435,306.4314,311.5845,587400.0],["2022-11-07",312.1737,312.2579,304.4767,307.4788,301600.0],["2022-11-08",306.3378,310.4622,304.1868,304.5889,242600.0],["2022-11-09",301.7926,304.8508,298.7998,299.3142,252400.0],["2022-11-10",305.6457,306.5342,297.7897,299.4544,336800.0],["2022-11-11",301.1099,301.2876,286.2022,288.718,444200.0],["2022-11-14",290.046,294.797,289.7934,289.9992,229900.0],["2022-11-15",291.8416,295.7509,287.9603,295.7322,280100.0],["2022-11-16",295.5919,299.9408,293.1416,296.8452,239800.0],["2022-11-17",294.0768,299.2861,292.0567,296.8264,230000.0],["2022-11-18",300.3242,304.8694,297.5372,302.5407,430000.0],["2022-11-21",302.2976,304.3084,299.3048,303.0645,232900.0],["2022-11-22",305.4333,307.8304,303.0456,307.6236,234800.0],["2022-11-23",308.1782,312.9065,308.1782,309.1841,238100.0],["2022-11-25",311.5247,315.8865,311.2333,314.3636,95300.0],["2022-11-28",312.7186,314.8806,308.8174,309.4003,220000.0],["2022-11-29",309.278,313.8183,309.278,312.8407,191900.0],["2022-11-30",312.7937,317.7289,308.7046,317.6725,379200.0],["2022-12-01",319.4679,320.2294,310.0395,310.5283,299300.0],["2022-12-02",309.5413,315.9616,309.5413,313.4706,226600.0],["2022-12-05",312.3238,313.5552,307.8587,310.7633,165900.0],["2022-12-06",311.8349,317.9639,311.8349,316.5633,281100.0],["2022-12-07",315.5292,317.9451,310.4061,312.9818,192800.0],["2022-12-08",316.1026,316.6008,312.6151,313.7243,208900.0],["2022-12-09",313.7902,316.5915,312.2673,312.6151,249200.0],["2022-12-12",312.4647,312.9818,307.962,312.5963,348300.0],["2022-12-13",315.4446,318.3023,309.3345,311.4777,305300.0],["2022-12-14",310.9889,311.0923,304.0139,305.8752,471500.0],["2022-12-15",303.8447,306.7305,301.6074,303.149,523600.0],["2022-12-16",300.7614,305.5179,298.9566,303.7319,1190700.0],["2022-12-19",303.7977,306.8527,300.6204,303.0457,219100.0],["2022-12-20",305.1702,309.6353,305.1702,307.398,239100.0],["2022-12-21",309.4849,315.2943,308.1877,315.1251,227600.0],["2022-12-22",314.0064,316.018,309.0336,312.8407,261300.0],["2022-12-23",312.6246,315.9428,310.3591,314.8336,158300.0],["2022-12-27",315.219,318.0767,314.4294,315.924,135200.0],["2022-12-28",316.8829,318.3681,313.856,313.9218,137000.0],["2022-12-29",316.5257,316.5257,312.9818,314.7772,121700.0],["2022-12-30",312.6058,314.3918,309.2311,311.4025,151900.0],["2023-01-03",310.9513,317.2964,310.0112,313.3859,248100.0],["2023-01-04",315.1344,320.9062,315.1344,320.6336,287500.0],["2023-01-05",320.3609,323.745,317.7852,321.6205,301000.0],["2023-01-06",324.262,330.9738,323.6322,330.3252,381700.0],["2023-01-09",329.5638,335.4014,327.3924,331.5379,372400.0],["2023-01-10",333.0419,337.7139,331.1713,337.4225,279000.0],["2023-01-11",337.9864,339.9793,330.6166,331.613,305400.0],["2023-01-12",331.6037,334.1417,328.3042,328.6425,297400.0],["2023-01-13",326.8847,334.1417,326.6215,331.7447,362600.0],["2023-01-17",331.9515,332.9855,324.8637,325.8789,322000.0],["2023-01-18",327.0821,327.4299,323.2374,324.7603,185500.0],["2023-01-19",323.6605,325.7285,321.7428,323.8297,246900.0],["2023-01-20",325.1739,325.1739,315.8488,318.0297,310000.0],["2023-01-23",319.5431,320.7558,316.4787,318.5843,156800.0],["2023-01-24",316.7888,323.1528,314.3071,322.899,222300.0],["2023-01-25",322.2692,331.0021,321.9308,329.7988,194300.0],["2023-01-26",330.5602,336.3132,329.5074,335.6364,186500.0],["2023-01-27",335.2979,337.5728,328.7084,329.9398,151200.0],["2023-01-30",329.921,332.0831,325.8695,326.114,138300.0],["2023-01-31",327.0728,329.2536,323.5853,328.7178,161000.0],["2023-02-01",326.8941,337.836,325.2961,334.9595,322200.0],["2023-02-02",333.8973,333.8973,318.6689,320.9532,445000.0],["2023-02-03",320.6336,322.0154,315.501,321.8556,242300.0],["2023-02-06",321.865,325.4371,320.6148,325.0517,244100.0],["2023-02-07",323.4818,334.8091,321.6111,333.8315,310800.0],["2023-02-08",332.2241,340.2989,328.8212,335.674,406500.0],["2023-02-09",361.7222,371.3104,350.3854,355.7624,729300.0],["2023-02-10",356.4298,356.9374,349.0506,356.7212,311400.0],["2023-02-13",358.15,362.963,358.15,359.0901,195500.0],["2023-02-14",359.5131,360.7539,356.4956,356.8904,201000.0],["2023-02-15",356.27,361.5247,354.1361,361.4119,248900.0],["2023-02-16",359.7481,362.4271,356.881,357.5484,241700.0],["2023-02-17",357.3228,364.796,357.3228,363.5551,307300.0],["2023-02-21",362.8501,363.3014,357.539,358.8362,260700.0],["2023-02-22",358.0842,361.3085,355.6966,357.0032,207100.0],["2023-02-23",357.2381,361.6656,357.2381,357.9243,259600.0],["2023-02-24",357.0314,363.5928,355.3393,363.0099,239800.0],["2023-02-27",363.7996,364.4106,357.1066,358.2628,199300.0],["2023-02-28",359.3814,363.0382,359.0995,360.9419,274200.0],["2023-03-01",360.2839,369.8064,360.2839,367.3999,343800.0],["2023-03-02",365.9052,367.8417,358.8926,360.3873,331800.0],["2023-03-03",359.8514,360.5941,357.4073,359.8138,196000.0],["2023-03-06",359.4943,361.835,357.2288,358.4602,337200.0],["2023-03-07",359.3156,363.1321,357.0219,360.2368,168500.0],["2023-03-08",361.675,361.675,355.5179,359.1934,239500.0],["2023-03-09",356.9844,357.6988,345.2811,346.0801,354500.0],["2023-03-10",344.623,345.1212,333.3991,335.4954,566100.0],["2023-03-13",328.2948,330.485,318.8005,325.3807,565100.0],["2023-03-14",331.3592,340.7689,329.8552,337.1592,439400.0],["2023-03-15",328.5749,329.8215,313.1817,319.5562,520600.0],["2023-03-16",318.083,339.0291,317.5824,334.5433,371800.0],["2023-03-17",332.5223,332.5223,313.8616,315.5804,779700.0],["2023-03-20",319.0462,331.5308,317.5635,328.5182,373300.0],["2023-03-21",335.5443,339.3407,332.5696,334.0711,198200.0],["2023-03-22",333.5328,334.4583,326.535,326.6295,329000.0],["2023-03-23",326.7428,327.9988,320.0094,322.7765,198100.0],["2023-03-24",319.4617,325.8362,316.0903,325.6473,306600.0],["2023-03-27",330.3314,334.4394,327.706,330.2747,252500.0],["2023-03-28",329.5098,335.7049,329.5098,334.1939,212200.0],["2023-03-29",337.9714,340.3323,335.771,339.0479,196200.0],["2023-03-30",339.8979,340.3134,333.344,336.2998,233400.0],["2023-03-31",337.5087,339.6807,334.2601,338.1036,251300.0],["2023-04-03",337.4331,343.156,337.4331,341.815,166900.0],["2023-04-04",343.8454,343.8454,333.023,338.6136,148400.0],["2023-04-05",336.8948,343.5432,336.8948,342.8066,269400.0],["2023-04-06",343.6942,346.5746,341.6922,341.9566,252200.0],["2023-04-10",343.562,346.1968,343.3826,344.4592,183300.0],["2023-04-11",344.8181,344.9975,342.4194,343.071,160100.0],["2023-04-12",343.5337,345.9419,341.9567,345.262,196600.0],["2023-04-13",343.2788,344.8748,340.6723,342.5422,268500.0],["2023-04-14",343.3354,344.1003,335.8654,339.2274,246800.0],["2023-04-17",338.6041,343.5809,337.282,343.562,232200.0],["2023-04-18",344.6481,349.6249,343.6281,349.0866,226600.0],["2023-04-19",350.0877,353.6291,348.6995,353.5157,270700.0],["2023-04-20",353.4591,356.4716,352.3919,354.7057,307000.0],["2023-04-21",351.9953,353.3741,346.8579,350.0027,340300.0],["2023-04-24",350.4749,354.0162,349.436,350.6354,188000.0],["2023-04-25",348.9828,351.2493,348.0384,349.4172,181100.0],["2023-04-26",347.1696,351.2115,346.7729,348.4161,240400.0],["2023-04-27",348.5011,353.1191,345.7719,353.0719,247400.0],["2023-04-28",350.7676,358.5587,349.5872,356.9721,249600.0],["2023-05-01",355.9144,360.7968,355.3289,359.1819,365800.0],["2023-05-02",341.8622,366.8691,341.8622,360.7496,527800.0],["2023-05-03",359.8713,361.8923,353.9218,355.1212,350300.0],["2023-05-04",355.1117,355.395,346.6123,350.8809,335200.0],["2023-05-05",353.6952,360.9857,353.6952,354.5168,378800.0],["2023-05-08",356.5566,362.5345,356.5566,361.9017,288000.0],["2023-05-09",362.3079,362.9784,359.0309,361.5713,399300.0],["2023-05-10",363.5355,365.8303,358.2092,364.5082,269100.0],["2023-05-11",363.8376,365.9436,361.2217,365.5659,141200.0],["2023-05-12",368.5973,369.0223,361.7412,364.4138,187800.0],["2023-05-15",366.3497,366.3497,357.9826,361.9301,141600.0],["2023-05-16",361.014,362.2039,356.3866,357.3498,118800.0],["2023-05-17",346.584,353.1285,345.7908,348.4728,2127700.0],["2023-05-18",349.4078,357.4349,346.8863,356.5,1568300.0],["2023-05-19",358.7758,360.6834,355.0267,355.5272,723300.0],["2023-05-22",354.2429,354.394,337.3954,341.3806,722900.0],["2023-05-23",346.6029,356.4905,340.7384,344.7048,862000.0],["2023-05-24",343.4582,343.8076,335.7426,341.3239,450200.0],["2023-05-25",340.9273,343.2599,336.3659,339.9262,340900.0],["2023-05-26",339.9734,339.9734,330.322,330.5864,344800.0],["2023-05-30",330.5675,335.4445,328.5369,333.433,375200.0],["2023-05-31",332.095,335.6058,318.8207,322.6256,885000.0],["2023-06-01",322.711,323.4986,315.5567,322.0658,422500.0],["2023-06-02",322.4927,327.5406,321.6957,325.5765,442000.0],["2023-06-05",328.1668,328.85,322.9197,325.0072,602800.0],["2023-06-06",326.5823,331.782,324.5897,331.6302,365400.0],["2023-06-07",330.9374,332.1615,328.6223,331.0988,315900.0],["2023-06-08",330.2923,331.6301,324.1342,324.1722,258100.0],["2023-06-09",323.1949,328.4894,322.8343,326.9618,332100.0],["2023-06-12",326.7531,329.0778,321.079,321.3542,392800.0],["2023-06-13",321.117,329.5712,321.117,328.7077,320700.0],["2023-06-14",327.7209,330.0361,323.3372,323.6599,247600.0],["2023-06-15",324.1153,327.8253,322.9103,326.6392,242500.0],["2023-06-16",328.6033,334.7898,327.4552,334.3249,587700.0],["2023-06-20",336.2889,336.8392,329.2959,334.6949,342800.0],["2023-06-21",336.8582,337.4655,333.6891,333.8504,281400.0],["2023-06-22",335.5299,336.4598,332.3608,335.3496,245400.0],["2023-06-23",333.8884,335.2262,326.0984,327.9771,518100.0],["2023-06-26",329.1536,329.9127,321.1549,322.5782,532500.0],["2023-06-27",322.9767,324.9787,318.2704,320.614,315700.0],["2023-06-28",319.9403,319.9403,314.1429,315.8413,469300.0],["2023-06-29",317.1982,323.5555,315.8888,322.284,475600.0],["2023-06-30",323.6029,326.4779,321.7147,324.3715,549200.0],["2023-07-03",323.2613,325.6429,318.0047,324.3809,150200.0],["2023-07-05",323.4985,323.4985,316.5815,322.2556,284900.0],["2023-07-06",321.6008,325.1969,321.6008,323.8211,349700.0],["2023-07-07",329.0872,337.086,326.5728,333.3096,406900.0],["2023-07-10",331.8958,333.8978,326.9523,329.3055,151500.0],["2023-07-11",330.9565,334.3343,328.4326,333.822,177500.0],["2023-07-12",335.4445,336.5926,330.8996,334.6001,239800.0],["2023-07-13",333.9738,336.2225,333.3191,335.6437,240100.0],["2023-07-14",335.3971,335.5584,330.909,334.619,211800.0],["2023-07-17",334.8562,343.3958,334.8562,340.6537,227000.0],["2023-07-18",339.3063,343.0447,338.1582,339.7238,171000.0],["2023-07-19",337.921,343.3863,337.921,338.9552,204200.0],["2023-07-20",341.3178,347.7415,341.3178,346.3846,270300.0],["2023-07-21",348.8231,355.076,344.3446,348.1874,290000.0],["2023-07-24",347.6275,354.2315,346.84,351.1762,276500.0],["2023-07-25",351.0435,351.8216,347.4664,347.8174,243800.0],["2023-07-26",348.7378,355.1045,344.468,346.0905,355400.0],["2023-07-27",361.4143,365.3046,334.6475,339.534,580900.0],["2023-07-28",342.779,346.0051,336.194,340.7769,371600.0],["2023-07-31",341.0047,345.1606,340.0748,342.0674,323500.0],["2023-08-01",342.7411,345.1322,339.2873,340.8529,257900.0],["2023-08-02",342.2856,343.0352,339.6763,341.1565,218000.0],["2023-08-03",340.6346,346.3657,339.4865,343.7658,216100.0],["2023-08-04",342.3521,344.1454,336.4028,337.1239,206400.0],["2023-08-07",339.8376,344.0979,337.1239,340.3215,148100.0],["2023-08-08",337.6078,339.7332,328.1384,328.3566,323800.0],["2023-08-09",330.4725,342.3805,329.8843,340.6346,287300.0],["2023-08-10",344.0789,347.6845,339.3157,340.2551,203900.0],["2023-08-11",338.4807,341.4696,335.3685,337.807,189000.0],["2023-08-14",338.7275,339.8946,335.7671,337.5604,168300.0],["2023-08-15",335.7387,339.7902,332.6549,336.7255,200900.0],["2023-08-16",336.659,340.1887,334.4956,336.7539,146000.0],["2023-08-17",339.9705,341.7448,327.9581,329.4288,144100.0],["2023-08-18",328.1479,334.173,328.1479,330.5769,164300.0],["2023-08-21",330.2448,333.1103,325.7947,330.7667,133100.0],["2023-08-22",329.296,331.0703,327.3034,329.0587,132400.0],["2023-08-23",329.9697,335.5679,329.0967,334.5716,167000.0],["2023-08-24",334.4767,340.8623,332.9585,339.7617,231500.0],["2023-08-25",340.0179,340.6346,334.3153,334.8277,182000.0],["2023-08-28",336.7159,336.7159,331.2696,333.7555,171900.0],["2023-08-29",334.0592,341.8966,333.2811,341.4412,198300.0],["2023-08-30",340.739,350.0472,340.739,344.1454,275300.0],["2023-08-31",344.2403,345.6446,341.6025,342.2287,245100.0],["2023-09-01",344.7621,349.0984,343.7753,346.1379,190800.0],["2023-09-05",345.692,348.9655,342.9499,343.1586,280600.0],["2023-09-06",342.371,348.1021,342.371,347.5707,255500.0],["2023-09-07",349.1458,353.9185,346.1095,348.4341,363800.0],["2023-09-08",351.5463,352.7988,347.732,351.7361,256400.0],["2023-09-11",353.7192,360.3421,353.7192,358.5204,303500.0],["2023-09-12",359.2415,361.3289,354.7724,357.0402,282500.0],["2023-09-13",358.6626,360.2662,352.7134,355.9679,235300.0],["2023-09-14",359.6779,361.1676,357.4007,360.7216,239500.0],["2023-09-15",358.6247,362.3632,358.6247,359.8108,396800.0],["2023-09-18",359.7917,367.0173,357.1512,366.3977,335100.0],["2023-09-19",367.2651,371.2592,365.5683,370.4585,444300.0],["2023-09-20",371.9265,374.7671,369.9723,373.6613,388400.0],["2023-09-21",373.404,376.2828,372.5461,374.119,453100.0],["2023-09-22",373.8615,376.2351,372.9941,373.4802,404600.0],["2023-09-25",371.8883,374.891,368.1611,370.5157,269400.0],["2023-09-26",368.5997,371.8979,365.8639,368.0182,345400.0],["2023-09-27",368.6473,368.6473,358.6478,363.8716,649900.0],["2023-09-28",365.2633,368.104,361.7649,363.6523,320800.0],["2023-09-29",362.8802,362.8802,353.3478,354.2915,339700.0],["2023-10-02",354.6632,358.1235,351.9274,358.0567,221800.0],["2023-10-03",357.9996,359.0387,351.3651,354.7872,207700.0],["2023-10-04",355.7309,368.3709,355.7309,367.2747,338400.0],["2023-10-05",365.5397,370.7444,365.5397,368.9809,304100.0],["2023-10-06",372.0123,375.9682,367.5034,373.4612,319000.0],["2023-10-09",371.6977,373.5184,367.6559,371.8406,241200.0],["2023-10-10",373.0989,373.0989,366.2642,367.2937,198600.0],["2023-10-11",370.0867,374.8339,369.8389,374.1476,237500.0],["2023-10-12",378.0367,380.0767,372.5747,375.463,196400.0],["2023-10-13",378.1989,381.2207,375.9969,379.7527,237800.0],["2023-10-16",381.2968,387.0449,381.2968,386.3299,256800.0],["2023-10-17",387.674,391.1248,387.674,388.9609,261100.0],["2023-10-18",388.6463,391.5347,386.4062,387.2546,290600.0],["2023-10-19",386.5397,389.1897,382.8411,383.0604,350200.0],["2023-10-20",383.1843,384.128,376.1207,377.5029,389100.0],["2023-10-23",376.9406,378.6183,370.3537,370.8398,349600.0],["2023-10-24",369.8103,379.3236,369.4481,378.5325,481000.0],["2023-10-25",378.7422,387.1307,376.178,378.1416,541900.0],["2023-10-26",381.2969,385.6436,363.3092,365.3015,673000.0],["2023-10-27",365.2347,372.2983,360.888,367.5511,648800.0],["2023-10-30",370.4203,374.8529,368.3995,374.281,323400.0],["2023-10-31",375.8538,379.3046,374.8053,377.1216,420600.0],["2023-11-01",379.3903,384.6522,377.1311,383.575,392800.0],["2023-11-02",381.3826,381.6019,361.8221,364.1766,825000.0],["2023-11-03",364.0813,370.916,361.05,367.389,351000.0],["2023-11-06",368.2088,370.5633,361.8698,364.8725,477900.0],["2023-11-07",364.8724,368.0658,364.1385,366.0354,247600.0],["2023-11-08",366.922,368.5424,362.0604,363.4426,270500.0],["2023-11-09",365.3586,368.4757,358.8384,362.394,420000.0],["2023-11-10",362.68,367.656,360.9165,366.6932,274900.0],["2023-11-13",367.6749,368.428,363.9478,367.8084,368300.0],["2023-11-14",369.4576,382.6886,369.4576,374.7767,662900.0],["2023-11-15",376.7975,379.3999,369.591,371.7834,401800.0],["2023-11-16",374.5955,381.0013,374.3286,380.6391,444000.0],["2023-11-17",380.8393,384.3758,377.4839,377.7698,334600.0],["2023-11-20",376.2066,383.1272,375.5393,381.011,368300.0],["2023-11-21",385.4434,397.2922,385.4434,387.96,413200.0],["2023-11-22",386.349,389.3517,384.5569,388.9323,325600.0],["2023-11-24",391.4679,398.3789,391.4679,394.8805,143700.0],["2023-11-27",395.1855,396.5963,392.974,395.2046,256100.0],["2023-11-28",399.2253,399.2253,388.8004,388.8962,412400.0],["2023-11-29",388.2068,388.5323,381.3623,385.1531,332100.0],["2023-11-30",385.1436,394.8505,385.1436,393.0125,1225300.0],["2023-12-01",391.7489,395.5301,389.5375,390.2172,288300.0],["2023-12-04",388.3505,391.251,381.1134,382.0133,517400.0],["2023-12-05",380.989,382.1856,377.4566,380.2232,333500.0],["2023-12-06",380.2327,383.3439,369.0421,373.6945,452000.0],["2023-12-07",373.8285,376.1739,364.5716,366.9839,332200.0],["2023-12-08",367.7785,370.1142,365.9213,368.3433,292500.0],["2023-12-11",370.0472,378.5575,368.8602,374.0391,259700.0],["2023-12-12",374.2976,383.0088,373.5892,379.2084,300200.0],["2023-12-13",379.3425,382.3196,370.076,370.3057,338600.0],["2023-12-14",367.9125,369.0804,344.9185,345.3685,1173000.0],["2023-12-15",343.071,348.1829,338.1888,340.8692,935500.0],["2023-12-18",344.6314,352.9406,342.1138,348.2595,697100.0],["2023-12-19",348.0776,353.2373,347.2639,349.3986,483100.0],["2023-12-20",348.4893,351.3132,341.5202,341.549,388700.0],["2023-12-21",341.1373,343.6454,337.7007,342.3531,395500.0],["2023-12-22",342.7073,344.909,338.3517,338.5335,277100.0],["2023-12-26",339.7779,340.6778,334.7522,336.2743,355900.0],["2023-12-27",335.049,337.5092,333.7184,335.7095,377300.0],["2023-12-28",335.049,339.0887,335.049,337.5475,214400.0],["2023-12-29",337.4039,339.3185,336.0541,338.476,210500.0],["2024-01-02",339.845,346.7566,339.8354,346.2013,409400.0],["2024-01-03",347.283,353.1033,345.8567,348.4031,605600.0],["2024-01-04",350.7293,354.5488,348.5275,351.9833,541800.0],["2024-01-05",354.9892,355.6593,349.5997,355.5444,529900.0],["2024-01-08",355.9847,358.981,349.0732,356.5878,437300.0],["2024-01-09",356.3485,356.3485,347.149,352.7683,343100.0],["2024-01-10",349.772,354.7499,349.1019,354.6733,415800.0],["2024-01-11",355.1136,359.0576,353.85,358.3779,316100.0],["2024-01-12",359.2969,361.8529,354.568,354.6063,346900.0],["2024-01-16",355.1615,357.1526,351.945,353.4575,316400.0],["2024-01-17",352.6822,356.8559,348.7956,349.5997,294400.0],["2024-01-18",347.532,353.6682,345.9429,353.1608,261000.0],["2024-01-19",356.6453,361.2881,355.3529,357.8706,340800.0],["2024-01-22",357.3249,361.1062,355.5635,358.6938,271300.0],["2024-01-23",358.3205,360.3404,355.9081,358.9714,252700.0],["2024-01-24",358.0238,362.0731,358.0238,358.9906,331100.0],["2024-01-25",360.0532,362.0252,353.716,360.4744,274600.0],["2024-01-26",360.7425,363.7005,359.8522,363.5282,254900.0],["2024-01-29",362.5613,363.4229,359.766,361.3839,337800.0],["2024-01-30",361.5179,363.7675,361.0392,363.509,288300.0],["2024-01-31",366.4575,371.9044,365.7874,368.5252,344500.0],["2024-02-01",365.8257,365.8448,359.8235,362.2454,368100.0],["2024-02-02",364.9545,367.2137,363.6622,365.0502,392400.0],["2024-02-05",364.5142,367.8742,362.5805,365.5002,250800.0],["2024-02-06",366.5435,367.9507,363.7866,364.3705,294000.0],["2024-02-07",365.749,369.7792,364.2174,367.5392,429600.0],["2024-02-08",344.4878,349.4178,329.0755,339.4142,1386200.0],["2024-02-09",336.7146,340.0173,333.479,338.6484,691500.0],["2024-02-12",339.4238,348.719,339.0026,345.5121,413700.0],["2024-02-13",349.4082,356.8942,346.5555,352.4332,704900.0],["2024-02-14",351.9929,357.5643,350.4038,355.1902,444300.0],["2024-02-15",356.5208,360.3212,353.8979,358.3875,453300.0],["2024-02-16",362.3028,362.8102,351.7919,352.1556,392000.0],["2024-02-20",350.2985,357.0282,350.2985,352.3854,388300.0],["2024-02-21",351.3228,353.7256,344.5835,346.4406,456700.0],["2024-02-22",348.4414,356.2337,345.828,354.6254,507000.0],["2024-02-23",354.6254,356.3198,352.9693,355.037,225500.0],["2024-02-26",355.037,357.7366,350.758,351.3228,265900.0],["2024-02-27",350.174,352.0695,348.0489,352.0024,227900.0],["2024-02-28",352.8353,355.7646,351.7057,354.5297,259300.0],["2024-02-29",354.0606,354.0606,348.6616,353.1225,496900.0],["2024-03-01",352.7587,354.2137,351.3993,354.118,455300.0],["2024-03-04",353.7926,356.0231,349.8773,351.8015,390300.0],["2024-03-05",352.395,356.0709,350.1741,351.2558,364300.0],["2024-03-06",352.9597,355.688,350.1645,354.3669,286000.0],["2024-03-07",353.7256,356.5113,348.9775,351.8015,446900.0],["2024-03-08",349.8965,354.0511,347.8192,351.9929,332600.0],["2024-03-11",351.6483,365.0694,349.973,363.4516,382500.0],["2024-03-12",362.8485,367.4913,362.1784,367.185,340900.0],["2024-03-13",368.5539,371.6076,367.4722,369.5495,303000.0],["2024-03-14",368.3528,371.9044,368.3528,371.7225,247900.0],["2024-03-15",370.0759,376.4993,370.0759,376.0877,844900.0],["2024-03-18",374.5588,377.0685,373.1453,373.1934,384200.0],["2024-03-19",376.1454,378.0397,372.4914,372.5107,246300.0],["2024-03-20",371.6549,375.905,371.6549,375.7031,349600.0],["2024-03-21",375.53,375.53,367.8855,369.6548,479900.0],["2024-03-22",370.0394,370.7125,368.0297,369.4048,271800.0],["2024-03-25",369.799,377.3185,368.8567,376.8377,253200.0],["2024-03-26",375.9723,378.3474,372.0683,373.3857,279600.0],["2024-03-27",376.4723,380.9917,375.1934,380.5782,245600.0],["2024-03-28",381.3283,384.511,381.0686,382.2225,241500.0],["2024-04-01",380.7321,384.1071,380.1166,382.7417,191400.0],["2024-04-02",384.2129,385.3475,376.7415,376.8088,305500.0],["2024-04-03",375.9242,376.8185,369.9721,372.7222,374500.0],["2024-04-04",375.4723,376.6358,364.8181,364.8758,289900.0],["2024-04-05",367.3567,369.8087,363.722,365.2604,251900.0],["2024-04-08",366.6163,369.3183,364.6354,366.4624,220200.0],["2024-04-09",366.0297,366.1451,355.5294,357.2218,307600.0],["2024-04-10",358.4718,361.6834,355.0005,357.3564,289200.0],["2024-04-11",354.1928,357.4429,348.6831,352.0774,343000.0],["2024-04-12",350.4812,353.8563,347.2311,347.9042,243700.0],["2024-04-15",350.635,353.9909,345.2984,345.7118,207000.0],["2024-04-16",346.0869,347.9427,342.8271,346.0869,302900.0],["2024-04-17",343.154,345.0002,340.4712,343.4137,446700.0],["2024-04-18",345.8753,348.2408,341.5675,346.3657,399200.0],["2024-04-19",347.9715,356.2987,346.1637,356.0294,425200.0],["2024-04-22",357.0294,361.5488,355.1544,358.5102,233600.0],["2024-04-23",359.5006,360.1738,353.7505,354.5005,285000.0],["2024-04-24",352.2408,353.1639,348.2599,351.6831,336000.0],["2024-04-25",353.1351,356.0679,348.5196,351.7024,330800.0],["2024-04-26",349.8658,352.2889,347.5484,350.6831,294100.0],["2024-04-29",350.9716,355.289,350.9331,354.9236,424700.0],["2024-04-30",346.1637,353.4908,338.0096,352.3274,563300.0],["2024-05-01",352.539,360.7604,352.539,355.6833,567000.0],["2024-05-02",357.7795,359.068,352.2216,357.7699,531400.0],["2024-05-03",356.7987,356.8467,349.5004,355.4429,194900.0],["2024-05-06",356.7122,364.5393,356.0102,364.4335,290900.0],["2024-05-07",366.5105,366.6836,362.1257,364.0873,319800.0],["2024-05-08",366.1066,368.8279,362.8565,366.3278,196100.0],["2024-05-09",365.8662,368.1644,364.8662,365.9047,140400.0],["2024-05-10",366.7509,370.7414,366.3278,368.2124,145200.0],["2024-05-13",367.7124,370.1163,366.1259,366.5297,191900.0],["2024-05-14",365.8855,365.8855,360.1834,364.2027,219400.0],["2024-05-15",364.0104,366.3086,360.2507,360.693,201300.0],["2024-05-16",365.9143,374.1934,363.3181,373.3472,353000.0],["2024-05-17",376.2319,378.7704,373.1741,377.8185,261200.0],["2024-05-20",378.8955,378.8955,374.1454,374.8185,227200.0],["2024-05-21",375.4819,379.4244,375.4819,379.0109,296400.0],["2024-05-22",379.4147,385.3861,378.8185,384.1745,259100.0],["2024-05-23",383.4629,383.7514,370.3087,372.4915,317100.0],["2024-05-24",372.751,376.7896,372.751,376.7223,98800.0],["2024-05-28",375.7415,377.2608,373.3376,373.5299,202700.0],["2024-05-29",372.805,373.9262,369.5864,369.886,228300.0],["2024-05-30",370.4756,376.6615,369.2095,375.5307,227000.0],["2024-05-31",374.8444,378.9329,374.3418,377.8503,369800.0],["2024-06-03",377.918,380.0831,370.9203,373.8199,201500.0],["2024-06-04",372.0608,376.6228,370.7462,371.8384,195000.0],["2024-06-05",372.1671,372.1671,364.4637,367.837,198600.0],["2024-06-06",368.446,370.6883,366.6675,366.9575,114600.0],["2024-06-07",368.3299,374.0325,368.3299,370.002,136300.0],["2024-06-10",367.924,370.3596,365.7299,368.8422,139600.0],["2024-06-11",366.8898,367.1217,364.2221,366.4162,156700.0],["2024-06-12",365.1114,367.9433,357.9396,361.2065,166100.0],["2024-06-13",360.2303,362.1634,356.4125,361.9024,147800.0],["2024-06-14",359.7567,360.298,353.2615,355.2623,203700.0],["2024-06-17",356.5188,366.4645,354.1314,363.7968,218700.0],["2024-06-18",363.4199,368.4362,360.4913,364.6281,218400.0],["2024-06-20",365.556,368.8809,365.4013,367.5567,269200.0],["2024-06-21",367.6147,367.6147,362.9173,364.5701,553300.0],["2024-06-24",366.0392,370.7752,363.3232,369.2288,212200.0],["2024-06-25",370.6207,371.5775,366.3968,368.8905,177300.0],["2024-06-26",366.2132,366.2132,360.3076,363.6035,196600.0],["2024-06-27",363.2749,368.4846,363.2749,367.7693,157500.0],["2024-06-28",367.3151,370.6593,364.7247,368.2719,511200.0],["2024-07-01",372.0028,372.8534,364.3091,365.9522,250000.0],["2024-07-02",359.5827,360.4236,354.7307,357.3017,318000.0],["2024-07-03",354.9337,356.7991,348.8541,352.5656,262600.0],["2024-07-05",351.0965,353.3485,346.6311,350.7099,495200.0],["2024-07-08",358.5195,361.2549,357.756,360.559,274700.0],["2024-07-09",358.0362,363.3232,357.6883,360.3269,268900.0],["2024-07-10",360.2786,365.7879,360.2786,365.4979,231700.0],["2024-07-11",366.3098,367.431,362.8303,367.1024,185000.0],["2024-07-12",369.1031,370.9492,366.1358,368.8712,176100.0],["2024-07-15",373.5879,386.0756,372.1671,383.002,488800.0],["2024-07-16",382.9731,388.5597,380.1411,381.3976,222000.0],["2024-07-17",383.4853,390.3671,381.9968,384.7611,312500.0],["2024-07-18",385.457,392.8027,384.8095,386.6169,224400.0],["2024-07-19",385.4474,386.3656,370.9203,372.4281,916800.0],["2024-07-22",377.4444,377.4444,371.9158,375.7143,213500.0],["2024-07-23",374.9121,376.5745,370.118,371.9834,182900.0],["2024-07-24",373.6362,375.0184,367.9143,368.7745,235800.0],["2024-07-25",365.237,371.6548,360.3076,361.2451,466600.0],["2024-07-26",361.2935,372.4377,360.6362,370.118,332500.0],["2024-07-29",369.2964,372.6407,367.9143,371.1522,378300.0],["2024-07-30",374.0422,378.9039,371.8385,376.4102,385000.0],["2024-07-31",376.2265,384.1812,373.5202,379.7254,494500.0],["2024-08-01",372.1188,375.6177,352.7879,356.0162,841500.0],["2024-08-02",353.9671,357.8139,348.1098,351.947,407900.0],["2024-08-05",348.6028,349.2117,338.8793,344.379,610800.0],["2024-08-06",344.5723,350.5649,343.6154,346.6407,586800.0],["2024-08-07",348.9797,351.4058,346.9597,348.5641,378200.0],["2024-08-08",349.3857,354.2667,349.3857,352.0147,310300.0],["2024-08-09",352.1017,352.469,348.8155,352.3047,280700.0],["2024-08-12",353.1745,353.7254,347.5686,348.8347,387100.0],["2024-08-13",350.7582,353.1455,347.6749,350.9612,217700.0],["2024-08-14",350.9611,358.0362,350.9611,357.176,166600.0],["2024-08-15",359.631,361.4868,356.915,360.9648,207500.0],["2024-08-16",361.8444,364.2124,360.0273,362.0087,196800.0],["2024-08-19",362.3083,366.0875,362.3083,366.0682,150700.0],["2024-08-20",365.3046,366.7448,361.9121,364.6184,285200.0],["2024-08-21",366.5225,366.9671,361.9797,365.9812,132200.0],["2024-08-22",365.2273,369.6444,364.3477,369.3835,179600.0],["2024-08-23",371.6548,375.7143,369.5864,375.6273,143200.0],["2024-08-26",382.5671,384.5968,375.9559,376.4295,372000.0],["2024-08-27",377.4444,379.7448,374.8637,375.144,357500.0],["2024-08-28",375.6757,377.4831,371.9062,376.5746,287800.0],["2024-08-29",377.9663,379.6965,374.0519,377.3575,296900.0],["2024-08-30",378.8072,379.3968,373.7329,379.1165,377400.0],["2024-09-03",378.2273,382.4318,376.9515,380.1121,373300.0],["2024-09-04",383.0021,386.6169,378.8266,379.3679,349300.0],["2024-09-05",383.3017,383.3017,374.2548,376.4682,219200.0],["2024-09-06",375.463,377.6474,370.1083,370.5626,283200.0],["2024-09-09",372.8824,376.5359,368.5716,374.0712,312600.0],["2024-09-10",375.231,376.0236,366.7834,368.4072,253300.0],["2024-09-11",368.5522,368.5522,360.2979,363.9612,295200.0],["2024-09-12",363.7775,366.4741,361.4868,366.3678,214800.0],["2024-09-13",368.4266,370.9686,366.7641,369.9441,306200.0],["2024-09-16",371.8387,380.5638,371.7901,378.3777,287600.0],["2024-09-17",378.4457,381.0788,376.3956,376.5414,219600.0],["2024-09-18",377.8822,381.0497,375.7835,377.6296,358200.0],["2024-09-19",380.6221,382.1476,375.6669,377.2798,465100.0],["2024-09-20",377.6004,380.729,375.0159,376.5025,718000.0],["2024-09-23",377.8336,379.8157,375.1617,375.7252,325600.0],["2024-09-24",377.7072,378.2028,371.6638,372.2662,295100.0],["2024-09-25",373.3156,374.1803,368.3603,371.9845,381900.0],["2024-09-26",372.0525,378.1154,370.3813,376.5414,354500.0],["2024-09-27",377.8142,384.1686,377.0952,383.9257,460400.0],["2024-09-30",384.4115,384.8195,376.8328,380.7096,283200.0],["2024-10-01",379.155,385.0527,378.6109,384.975,318000.0],["2024-10-02",384.0811,387.064,382.3905,385.1499,274400.0],["2024-10-03",383.9936,386.2186,380.0877,382.4488,267500.0],["2024-10-04",386.8891,395.7405,384.9361,395.4879,306000.0],["2024-10-07",388.6477,390.5812,358.3332,361.9767,1130100.0],["2024-10-08",364.7362,370.187,360.0044,363.1233,988400.0],["2024-10-09",360.4708,380.8651,358.887,377.8531,892900.0],["2024-10-10",389.357,390.6978,379.9031,382.6819,460400.0],["2024-10-11",385.49,387.7636,381.4286,382.7791,301600.0],["2024-10-14",383.6342,388.5603,378.6304,387.3458,366600.0],["2024-10-15",387.0834,390.4161,376.8814,377.2215,333100.0],["2024-10-16",377.1632,380.3307,373.1796,375.1131,359100.0],["2024-10-17",378.2126,378.5235,372.0331,375.0159,493000.0],["2024-10-18",377.4158,378.7178,371.5181,373.3253,1019600.0],["2024-10-21",375.5697,378.2903,372.2565,375.6766,238700.0],["2024-10-22",372.6257,375.3948,367.8551,374.4135,270200.0],["2024-10-23",374.8798,375.2588,370.1869,374.7147,222800.0],["2024-10-24",378.2514,378.5332,374.054,376.1138,227600.0],["2024-10-25",377.4741,377.4741,366.6503,368.8364,347600.0],["2024-10-28",372.6355,375.871,370.4007,370.6145,250600.0],["2024-10-29",370.5562,373.0921,365.9313,366.0673,314700.0],["2024-10-30",365.3289,372.1885,364.7556,369.2153,385100.0],["2024-10-31",352.7464,359.7906,342.4375,345.5175,1032400.0],["2024-11-01",343.6423,346.9847,340.1736,341.0092,552500.0],["2024-11-04",341.0384,342.729,336.9479,337.8806,373100.0],["2024-11-05",337.8807,344.7403,337.5212,344.546,492600.0],["2024-11-06",361.7436,361.7436,348.8016,356.1956,414700.0],["2024-11-07",359.4992,359.4992,350.9586,351.7748,463900.0],["2024-11-08",359.7615,359.7615,355.8167,357.8377,408400.0],["2024-11-11",361.0051,361.0051,355.6418,358.9356,525700.0],["2024-11-12",356.866,359.7323,356.1179,358.2457,397900.0],["2024-11-13",357.2644,362.5014,355.5058,360.1598,341000.0],["2024-11-14",357.7114,359.4991,354.2621,356.0985,350200.0],["2024-11-15",358.0223,361.9476,356.9341,360.7914,355500.0],["2024-11-18",356.3122,362.8512,356.3122,362.7346,234400.0],["2024-11-19",357.5657,361.2772,356.5843,359.9267,320200.0],["2024-11-20",360.908,366.7766,359.606,366.1742,418700.0],["2024-11-21",368.7684,377.1826,365.1637,374.2192,446000.0],["2024-11-22",375.4142,379.8254,375.4142,377.9599,519600.0],["2024-11-25",380.5444,381.6326,376.1722,379.0287,1768600.0],["2024-11-26",375.7446,379.5242,373.0338,376.5025,398000.0],["2024-11-27",377.948,382.9582,377.5182,379.9208,330900.0],["2024-11-29",380.2236,382.8313,378.2507,378.5144,264900.0],["2024-12-02",379.1297,379.1297,373.8362,374.7738,379600.0],["2024-12-03",375.1352,379.413,372.5959,376.2193,579100.0],["2024-12-04",377.0397,377.0397,369.0408,369.9296,340800.0],["2024-12-05",371.3848,371.3848,365.8276,365.9643,404500.0],["2024-12-06",365.1537,366.2378,360.0751,362.7316,257800.0],["2024-12-09",361.0517,366.4917,359.0593,359.577,364200.0],["2024-12-10",358.4733,358.7663,349.0779,353.9905,325200.0],["2024-12-11",354.4104,354.5764,350.6405,353.8928,328300.0],["2024-12-12",356.9009,359.0496,353.004,354.1565,298400.0],["2024-12-13",356.9595,356.9595,353.5119,354.342,288900.0],["2024-12-16",356.5786,356.5786,348.6579,349.4197,348600.0],["2024-12-17",346.3432,347.818,344.1848,346.7729,379800.0],["2024-12-18",346.9487,351.0507,339.9949,340.2,505100.0],["2024-12-19",339.7605,343.7648,339.6336,341.206,410700.0],["2024-12-20",338.3932,351.2949,338.0123,348.3161,772200.0],["2024-12-23",345.4935,351.3437,345.4545,350.9628,301400.0],["2024-12-24",350.914,353.9221,349.4978,353.9221,84500.0],["2024-12-26",353.424,355.0257,351.7149,353.6779,145900.0],["2024-12-27",350.8846,354.4885,349.9764,351.5488,191000.0],["2024-12-30",350.7187,352.506,347.1148,351.2851,206300.0],["2024-12-31",353.0919,355.1722,352.0274,354.0002,274600.0],["2025-01-02",356.647,358.4147,351.1679,354.8499,321400.0],["2025-01-03",356.4809,357.2427,352.1348,356.6177,292600.0],["2025-01-06",356.481,361.9307,352.6231,353.2287,354400.0],["2025-01-07",354.5276,364.3431,354.2835,362.3604,318500.0],["2025-01-08",358.6393,360.5634,353.0626,359.8309,354800.0],["2025-01-10",354.0198,356.8325,345.0638,345.2689,612100.0],["2025-01-13",345.2982,348.3551,342.7589,343.4816,296600.0],["2025-01-14",341.831,350.4256,341.0009,349.9764,316800.0],["2025-01-15",354.7523,354.7523,347.6422,349.5369,319400.0],["2025-01-16",350.1522,354.6057,349.6541,351.832,323300.0],["2025-01-17",354.1858,357.3111,351.8223,353.717,370700.0],["2025-01-21",354.6448,361.1005,353.9807,355.8265,408400.0],["2025-01-22",356.5298,358.7761,354.303,355.221,321700.0],["2025-01-23",355.6117,358.0729,353.1017,354.7718,396300.0],["2025-01-24",355.3871,359.4109,355.3871,356.6177,282900.0],["2025-01-27",359.577,364.5189,359.0789,364.2943,345000.0],["2025-01-28",360.6513,363.3176,352.8185,358.8933,694200.0],["2025-01-29",354.0784,357.2037,343.1495,343.3058,829700.0],["2025-01-30",340.5223,348.8923,340.5223,343.8723,536800.0],["2025-01-31",339.4382,343.7844,337.7877,339.3992,560300.0],["2025-02-03",336.2543,339.8777,333.0411,337.2115,589100.0],["2025-02-04",332.9434,343.1398,328.6461,333.7443,768700.0],["2025-02-05",332.4942,334.6331,327.5132,331.8886,653400.0],["2025-02-06",333.0411,335.3069,328.109,328.4508,400000.0],["2025-02-07",328.6363,332.2012,325.2766,330.1404,560100.0],["2025-02-10",330.2185,332.836,325.4915,325.6869,447500.0],["2025-02-11",325.7064,331.1757,319.7292,327.7964,468800.0],["2025-02-12",326.9956,327.816,322.8936,323.8409,372800.0],["2025-02-13",324.5539,328.0211,322.6006,327.5816,273600.0],["2025-02-14",327.3276,327.5718,323.88,324.925,398900.0],["2025-02-18",326.3022,331.2734,325.6771,330.2869,419000.0],["2025-02-19",329.613,330.5409,323.3331,328.441,394900.0],["2025-02-20",327.8746,331.2441,326.2826,330.3162,414200.0],["2025-02-21",330.7264,333.3341,327.2983,329.2712,407800.0],["2025-02-24",330.7948,334.3205,330.5994,332.963,398700.0],["2025-02-25",333.9103,338.2272,333.9103,335.1898,406000.0],["2025-02-26",335.0628,338.4908,334.3791,335.5609,328800.0],["2025-02-27",336.7329,341.5185,336.7329,339.3015,330900.0],["2025-02-28",341.3623,345.435,340.3661,344.9759,503700.0],["2025-03-03",347.4273,349.7029,344.1653,347.7887,432600.0],["2025-03-04",347.4371,353.4924,345.4154,347.0757,541800.0],["2025-03-05",348.0035,353.2677,344.4582,350.2694,581000.0],["2025-03-06",348.1891,355.8266,345.9623,355.0551,424600.0],["2025-03-07",353.8928,358.2096,353.131,355.2699,359700.0],["2025-03-10",346.7143,356.2075,343.55,348.863,568200.0],["2025-03-11",350.2011,350.2011,343.5012,345.9233,489900.0],["2025-03-12",346.1869,346.1869,337.3677,339.6335,414500.0],["2025-03-13",341.04,346.1577,339.7703,341.4306,430600.0],["2025-03-14",343.4523,351.2265,342.9151,350.2889,353300.0],["2025-03-17",350.2202,362.3692,350.0827,358.5389,528000.0],["2025-03-18",359.0397,360.8076,352.7148,353.196,340900.0],["2025-03-19",351.4577,354.3452,349.238,349.8568,467200.0],["2025-03-20",349.2184,351.6934,348.1479,348.4621,405600.0],["2025-03-21",346.8809,349.8862,345.8889,346.1247,1348600.0],["2025-03-24",348.6193,354.0014,346.1247,352.7148,463800.0],["2025-03-25",354.5612,357.3014,351.438,355.7791,300600.0],["2025-03-26",357.5666,362.4183,357.3996,359.6192,206700.0],["2025-03-27",361.3969,362.3495,356.005,360.9451,268300.0],["2025-03-28",361.9764,363.5969,354.021,355.5237,253500.0],["2025-03-31",356.221,359.9138,352.2728,356.8398,324900.0],["2025-04-01",357.7728,360.6701,354.4237,358.8826,243500.0],["2025-04-02",357.4585,359.0594,354.8264,358.8139,199000.0],["2025-04-03",353.6675,357.1148,351.1139,355.2978,337500.0],["2025-04-04",347.4505,350.5639,329.1926,330.9997,682900.0],["2025-04-07",323.2802,330.5873,314.2838,320.6088,602000.0],["2025-04-08",331.4319,339.672,321.6694,326.1087,406500.0],["2025-04-09",320.8248,343.797,318.4775,342.1568,387400.0],["2025-04-10",339.7703,340.5461,329.1828,335.3015,361900.0],["2025-04-11",340.8702,345.005,331.1471,343.2961,383700.0],["2025-04-14",348.0693,352.6166,345.4961,346.7139,337100.0],["2025-04-15",338.7488,348.6488,338.7488,343.6006,292700.0],["2025-04-16",345.4666,348.1675,340.8997,341.3908,344200.0],["2025-04-17",342.8443,345.7515,340.389,343.6791,355900.0],["2025-04-21",342.6185,343.0211,334.2801,336.7453,318800.0],["2025-04-22",341.8229,351.605,341.0765,350.8193,305300.0],["2025-04-23",351.2612,353.3237,347.6175,349.8371,393700.0],["2025-04-24",347.1755,350.122,344.0818,348.8452,357500.0],["2025-04-25",348.7273,351.0354,341.7934,346.8416,256100.0],["2025-04-28",346.8416,350.4166,346.5175,348.688,354700.0],["2025-04-29",349.4148,353.4907,348.0987,352.8719,379600.0],["2025-04-30",353.5103,353.5103,344.9854,352.4201,386800.0],["2025-05-01",319.1945,344.6122,319.1945,331.3533,645000.0],["2025-05-02",335.8908,343.5514,334.2015,342.1667,366800.0],["2025-05-05",340.6345,343.5318,338.1301,341.155,402800.0],["2025-05-06",340.664,344.2193,338.3952,338.4542,410800.0],["2025-05-07",339.2301,341.489,333.8185,335.9399,572100.0],["2025-05-08",337.7078,345.6631,336.1953,341.0077,544800.0],["2025-05-09",342.9131,343.6791,340.3988,341.8229,325200.0],["2025-05-12",344.288,348.4229,336.5292,341.5872,529700.0],["2025-05-13",340.6149,344.5729,339.8095,339.9666,419600.0],["2025-05-14",340.5461,341.2336,334.8006,334.9087,568000.0],["2025-05-15",335.9595,338.572,333.8872,337.747,649800.0],["2025-05-16",337.7667,343.4434,336.8828,341.8622,417200.0],["2025-05-19",341.9801,342.972,340.0158,341.3613,280200.0],["2025-05-20",342.255,343.0898,340.1827,341.3024,536500.0],["2025-05-21",341.0666,341.5872,333.514,334.4471,484000.0],["2025-05-22",333.9265,333.9364,329.5364,330.2926,386800.0],["2025-05-23",329.0649,331.3926,325.4212,329.9391,421500.0],["2025-05-27",332.7971,337.6684,329.9685,337.6194,356500.0],["2025-05-28",336.8389,338.2516,331.1092,331.5241,423900.0],["2025-05-29",332.7787,342.1537,331.9291,342.1537,582000.0],["2025-05-30",340.2768,345.0384,338.874,342.9836,630800.0],["2025-06-02",339.7927,347.5772,339.3778,347.4784,296000.0],["2025-06-03",346.6289,348.7232,341.4425,346.9648,379700.0],["2025-06-04",346.1942,347.1821,340.3459,340.6028,326400.0],["2025-06-05",342.0747,342.0747,334.4087,339.6544,343700.0],["2025-06-06",344.3962,344.3962,340.0002,341.9858,186100.0],["2025-06-09",342.0056,342.7761,328.4913,336.4932,365100.0],["2025-06-10",335.7325,335.7918,330.9413,332.2156,303500.0],["2025-06-11",333.8753,334.0729,329.9534,331.2376,284900.0],["2025-06-12",329.4693,335.7522,329.4693,335.7029,311300.0],["2025-06-13",330.5659,333.9543,329.6867,330.556,430400.0],["2025-06-16",333.3023,336.4635,331.5439,335.0212,328100.0],["2025-06-17",333.737,333.9247,326.1599,328.9852,525000.0],["2025-06-18",328.1653,331.2771,327.1577,328.8667,486600.0],["2025-06-20",329.9731,335.8807,329.9534,333.2134,1196900.0],["2025-06-23",333.9938,338.4492,333.164,337.6786,399400.0],["2025-06-24",337.9849,339.2593,334.8039,336.7006,484200.0],["2025-06-25",335.3769,335.4559,330.4276,332.3638,273300.0],["2025-06-26",333.4703,339.0716,332.2157,335.2979,216100.0],["2025-06-27",333.2331,336.8685,331.0499,332.6997,499500.0],["2025-06-30",332.9565,336.9772,330.9412,335.7325,387500.0],["2025-07-01",335.9893,338.2615,332.9961,336.7401,554300.0],["2025-07-02",336.8192,336.8192,326.1896,329.983,473300.0],["2025-07-03",331.4747,333.9839,329.8546,333.3912,295300.0],["2025-07-07",334.142,334.8928,328.2048,330.0126,243600.0],["2025-07-08",328.8074,338.6369,326.0018,337.2835,520400.0],["2025-07-09",339.9705,340.8201,335.4263,336.0684,282600.0],["2025-07-10",334.6458,336.8686,333.7962,336.3252,300700.0],["2025-07-11",333.411,336.6117,332.6305,335.2386,294100.0],["2025-07-14",333.9049,338.7455,333.2331,336.9179,334700.0],["2025-07-15",335.2583,336.8192,326.2291,326.2686,325000.0],["2025-07-16",327.5133,330.6943,324.7769,327.8887,298800.0],["2025-07-17",326.3476,330.2498,325.5079,329.9534,211100.0],["2025-07-18",330.309,331.3661,328.4518,329.0347,269600.0],["2025-07-21",328.5506,330.1608,325.6857,325.9722,313600.0],["2025-07-22",327.7307,333.9049,326.9404,332.9368,312700.0],["2025-07-23",335.2583,335.6041,329.5286,331.8007,210600.0],["2025-07-24",329.0643,333.2134,327.6318,327.869,238100.0],["2025-07-25",328.0468,332.8973,327.7208,332.7787,189700.0],["2025-07-28",331.3167,333.2134,326.5057,327.3355,198400.0],["2025-07-29",329.8249,331.6229,326.5057,328.2542,271500.0],["2025-07-30",326.5056,331.4648,324.4508,328.5308,575300.0],["2025-07-31",336.9871,346.619,331.0697,331.7316,702500.0],["2025-08-01",330.7437,337.8169,324.0162,327.3256,318700.0],["2025-08-04",328.3332,329.3606,321.0624,322.0898,506200.0],["2025-08-05",324.9152,326.5353,321.2106,323.9471,420500.0],["2025-08-06",326.1402,327.78,321.7836,324.5101,326900.0],["2025-08-07",325.3498,326.1204,321.6848,324.1743,263000.0],["2025-08-08",326.0018,328.5308,324.3224,325.8043,245600.0],["2025-08-11",325.5079,326.6143,324.3817,326.397,227600.0],["2025-08-12",327.6714,328.2048,322.5344,324.2335,281100.0],["2025-08-13",324.5595,332.8676,324.5595,332.6799,314300.0],["2025-08-14",331.939,333.7765,330.6251,333.0356,260800.0],["2025-08-15",334.4878,334.6458,326.8613,327.8195,356000.0],["2025-08-18",326.9008,329.6471,326.0018,327.948,176400.0],["2025-08-19",329.2421,333.9839,328.5901,333.6974,193000.0],["2025-08-20",334.1716,340.425,334.1716,339.358,305200.0],["2025-08-21",339.8322,345.0087,339.8322,343.843,385000.0],["2025-08-22",346.6289,348.4861,339.0716,339.7729,260300.0],["2025-08-25",338.548,339.3482,336.2363,337.1847,202500.0],["2025-08-26",336.098,337.4712,333.7172,334.6162,278700.0],["2025-08-27",335.199,341.561,333.4406,339.1802,252100.0],["2025-08-28",338.5578,339.852,334.4087,335.7621,224600.0],["2025-08-29",337.1748,340.6324,337.1748,337.7379,220900.0],["2025-09-02",337.3822,341.808,335.8115,341.1659,445400.0],["2025-09-03",337.8564,345.5026,336.9673,344.3073,507900.0],["2025-09-04",345.7595,347.4982,340.7509,341.077,341600.0],["2025-09-05",339.4371,341.0868,335.2781,335.8807,195400.0],["2025-09-08",334.6854,336.177,330.5955,335.4658,298600.0],["2025-09-09",335.6436,337.6786,334.7446,336.4833,332400.0],["2025-09-10",334.8335,337.1649,331.8304,335.9103,274000.0],["2025-09-11",336.7994,344.9198,334.3989,344.2184,320400.0],["2025-09-12",345.2755,348.1798,343.4479,345.1371,487600.0],["2025-09-15",344.2777,349.1875,335.4954,335.7226,317700.0],["2025-09-16",330.714,332.7787,323.3839,326.6242,386400.0],["2025-09-17",327.2663,334.6656,326.0018,329.6076,397000.0],["2025-09-18",328.9951,332.0773,328.4715,330.6943,332200.0],["2025-09-19",331.6921,332.9269,328.2443,331.3167,1062700.0],["2025-09-22",328.9655,332.0082,328.6197,330.7733,295500.0],["2025-09-23",332.6404,336.1968,330.6251,333.8358,302300.0],["2025-09-24",333.7765,342.5192,329.8447,341.3535,428200.0],["2025-09-25",340.5237,344.9198,337.807,341.0275,409900.0],["2025-09-26",343.3491,347.6859,339.8026,344.8803,359900.0],["2025-09-29",344.6333,344.6333,339.1308,341.3042,346800.0],["2025-09-30",341.5413,346.698,340.3262,345.9868,234300.0],["2025-10-01",347.0932,351.9733,344.0801,349.2468,230900.0],["2025-10-02",345.8188,350.7483,344.4061,346.7968,196700.0],["2025-10-03",346.1942,354.6011,346.1942,352.5266,247500.0],["2025-10-06",355.6383,360.1925,354.522,357.1794,252500.0],["2025-10-07",359.9752,363.6106,357.4956,360.4395,299900.0],["2025-10-08",362.5239,363.8279,355.1049,355.6384,290100.0],["2025-10-09",357.2684,357.6734,345.1273,347.5081,372000.0],["2025-10-10",348.5849,351.8252,342.4403,342.4897,272600.0],["2025-10-13",340.5929,346.8363,339.7828,346.7672,257800.0],["2025-10-14",346.9252,352.655,343.7442,352.4178,242600.0],["2025-10-15",350.2346,354.1862,341.5412,344.3271,304200.0],["2025-10-16",338.8345,342.0846,334.8236,336.7204,355700.0],["2025-10-17",336.6512,348.3478,336.6512,344.9001,463900.0],["2025-10-20",345.8879,348.4268,343.2009,346.698,250000.0],["2025-10-21",345.8089,346.8857,344.09,344.9297,186000.0],["2025-10-22",345.0581,349.2961,342.7761,344.1987,231700.0],["2025-10-23",345.315,347.9625,342.5686,345.0384,212000.0],["2025-10-24",345.3742,346.1448,341.4524,344.7124,152000.0],["2025-10-27",344.4456,345.72,339.111,339.8125,234100.0],["2025-10-28",321.1612,321.1612,298.7757,301.2158,1557700.0],["2025-10-29",303.2805,310.5118,300.9096,305.7008,711200.0],["2025-10-30",307.8544,310.5908,303.4287,305.4341,672600.0],["2025-10-31",309.0004,313.1593,305.3057,310.7094,638000.0],["2025-11-03",308.0718,313.7126,306.1157,309.6524,484800.0],["2025-11-04",309.7314,314.5819,308.2199,313.841,396200.0],["2025-11-05",314.9178,320.44,314.5819,318.0889,605500.0],["2025-11-06",317.1109,322.3961,314.6016,315.7377,508100.0],["2025-11-07",316.6466,324.7374,316.6466,322.1886,598100.0],["2025-11-10",320.5685,324.9744,317.9703,324.6287,440900.0],["2025-11-11",325.5474,326.5748,320.0251,320.4993,759500.0],["2025-11-12",319.9461,323.9964,319.3435,321.092,552300.0],["2025-11-13",322.8011,326.3673,320.3808,323.5222,401700.0],["2025-11-14",323.9767,326.2982,320.3511,322.2775,372400.0],["2025-11-17",324.0261,324.3916,315.876,316.449,378400.0],["2025-11-18",316.8244,319.6201,314.5918,316.1427,341200.0],["2025-11-19",314.7301,316.8639,308.704,309.0497,362800.0],["2025-11-20",310.6501,313.3273,300.8602,301.2949,404900.0],["2025-11-21",301.3047,311.5886,301.1269,307.5679,603100.0],["2025-11-24",306.9653,308.9509,302.9841,306.2343,617800.0],["2025-11-25",308.6645,313.0606,307.973,310.2352,364000.0],["2025-11-26",307.4494,311.2922,307.4494,308.2495,320300.0],["2025-11-28",307.6766,312.3196,307.6766,310.4822,204000.0],["2025-12-01",310.4328,312.9321,307.6371,308.3088,363400.0],["2025-12-02",309.929,310.1167,305.2859,308.4274,407900.0],["2025-12-03",308.0816,312.1418,308.0816,310.2253,337100.0],["2025-12-04",311.4108,314.0089,308.9312,309.9092,329500.0],["2025-12-05",308.4372,310.6007,305.9182,306.2145,366800.0],["2025-12-08",305.6218,306.2342,303.1224,304.6635,366300.0],["2025-12-09",305.7502,308.6348,303.6658,306.7974,354800.0],["2025-12-10",307.0345,313.7027,305.9083,311.6479,399300.0],["2025-12-11",313.0013,321.8922,312.1813,320.4499,390600.0],["2025-12-12",322.7319,324.846,321.2797,323.1962,344500.0],["2025-12-15",324.599,326.6143,320.0943,324.6287,462100.0],["2025-12-16",323.7692,324.5497,319.7683,323.384,543800.0],["2025-12-17",322.0503,326.9206,321.1118,324.6484,400400.0],["2025-12-18",322.238,329.9731,318.5532,328.4913,415600.0],["2025-12-19",328.1357,330.8326,326.3081,327.296,1016600.0],["2025-12-22",326.6143,332.3045,326.6143,331.5933,288500.0],["2025-12-23",332.2749,334.6656,330.7832,332.9566,485700.0],["2025-12-24",333.9938,334.7841,331.1685,332.1366,159000.0],["2025-12-26",329.6175,334.31,329.6175,333.4406,184100.0],["2025-12-29",333.0257,336.592,332.512,335.9103,248000.0],["2025-12-30",336.9278,338.3899,336.0783,337.1254,202300.0],["2025-12-31",336.6117,338.5183,335.1793,335.2386,244900.0],["2026-01-02",334.0827,335.8017,329.5582,330.4276,411500.0],["2026-01-05",330.9906,339.1605,329.3409,337.1452,396800.0],["2026-01-06",336.8686,337.8466,327.1675,328.2937,393200.0],["2026-01-07",327.9776,331.692,324.1248,327.4145,317100.0],["2026-01-08",328.8568,336.2956,327.0391,334.0037,366200.0],["2026-01-09",332.6997,334.9125,328.353,329.1433,288100.0],["2026-01-12",326.6044,331.7315,323.2061,324.4015,402300.0],["2026-01-13",322.485,324.3817,313.3668,316.044,360300.0],["2026-01-14",318.4346,322.5146,317.4863,321.9614,377800.0],["2026-01-15",321.0525,324.3619,316.2317,317.3183,305000.0],["2026-01-16",315.9748,318.1482,314.2856,314.9474,278700.0],["2026-01-20",312.3493,317.8123,312.3493,316.123,313600.0],["2026-01-21",319.0175,320.7364,314.4041,319.0274,353000.0],["2026-01-22",318.4544,319.4028,315.1351,317.8024,349000.0],["2026-01-23",316.0835,319.7387,316.0835,319.6497,283700.0],["2026-01-26",321.2698,325.3103,321.0723,323.137,199200.0],["2026-01-27",321.9614,321.9713,318.2272,320.0153,241600.0],["2026-01-28",319.1657,324.2237,317.2492,320.9735,303400.0],["2026-01-29",324.846,327.8195,321.4872,325.6264,357000.0],["2026-01-30",323.8087,328.4222,322.7319,327.2663,294300.0],["2026-02-02",324.6583,327.8986,323.1962,327.7405,274300.0],["2026-02-03",326.7131,332.7293,325.3004,325.8339,348000.0],["2026-02-04",329.0445,335.614,322.6529,329.3804,633600.0],["2026-02-05",330.1015,330.1015,302.3815,321.9416,878700.0],["2026-02-06",322.5541,328.8173,322.5541,324.4113,399800.0],["2026-02-09",322.6529,326.5847,316.1329,318.2173,407400.0],["2026-02-10",318.0987,328.7877,318.0987,326.476,482000.0],["2026-02-11",325.666,329.2816,323.4136,328.3925,362800.0],["2026-02-12",328.5506,333.9049,327.0984,332.0477,633200.0],["2026-02-13",330.5362,333.9444,327.5923,333.9345,451200.0],["2026-02-17",336.3944,344.0011,333.8456,341.8376,587500.0],["2026-02-18",341.4425,342.9045,337.3032,341.3239,396900.0],["2026-02-19",340.3459,344.09,336.4932,338.7752,291800.0],["2026-02-20",340.8596,340.8596,333.1146,338.3307,318000.0],["2026-02-23",338.2615,341.3832,333.1837,333.6777,359500.0],["2026-02-24",332.9269,338.0145,330.1411,335.5349,279000.0],["2026-02-25",335.7424,337.6984,331.2278,331.7415,427000.0],["2026-02-26",334.794,337.5502,331.613,333.7271,355100.0],["2026-02-27",334.9126,334.9126,327.8393,331.4253,369400.0],["2026-03-02",330.635,337.1748,330.635,335.5152,375900.0],["2026-03-03",330.9808,335.2682,321.5267,331.0697,468200.0],["2026-03-04",330.0522,331.8797,327.454,330.062,432300.0],["2026-03-05",328.3332,330.9906,326.9897,328.8074,349500.0],["2026-03-06",327.4441,330.5165,320.361,330.062,341200.0],["2026-03-09",327.2169,327.8689,321.6551,324.0754,359200.0],["2026-03-10",322.9493,326.723,319.2447,323.5321,299800.0],["2026-03-11",322.8604,323.0579,316.4589,317.5851,342700.0],["2026-03-12",316.0341,322.2973,313.1791,318.4346,360300.0],["2026-03-13",322.5301,323.5639,318.3253,318.4545,232100.0],["2026-03-16",320.0649,323.9715,318.6036,318.6136,265900.0],["2026-03-17",322.212,324.9258,320.0947,320.5818,283500.0],["2026-03-18",318.8919,322.4506,316.4764,317.9575,280000.0],["2026-03-19",317.9973,319.7965,311.3968,314.0807,299200.0],["2026-03-20",314.1006,316.1682,312.8481,314.1403,678900.0],["2026-03-23",320.8005,324.9357,316.5857,322.3711,428500.0],["2026-03-24",322.3313,326.0987,321.4466,321.8442,345200.0],["2026-03-25",324.4487,325.6415,321.6156,322.0033,237100.0],["2026-03-26",322.0729,324.6375,319.2994,321.9635,412600.0],["2026-03-27",322.1226,322.5799,314.8064,316.039,233600.0],["2026-03-30",318.7627,322.2419,316.5459,321.4068,328800.0],["2026-03-31",320.4227,329.5084,320.1742,324.9059,376100.0],["2026-04-01",322.9079,326.8543,319.8362,321.9436,259200.0],["2026-04-02",318.8024,328.0372,318.8024,325.1445,300800.0],["2026-04-06",323.2458,327.3115,322.9973,326.4666,220300.0],["2026-04-07",323.9317,327.8781,323.3651,325.4328,298600.0],["2026-04-08",327.2916,332.0929,325.9596,331.2778,323400.0],["2026-04-09",329.3891,337.1725,329.3891,333.6138,281700.0],["2026-04-10",333.0373,337.7093,325.4526,327.908,294300.0],["2026-04-13",326.0988,331.8543,326.0193,331.4468,348900.0],["2026-04-14",330.6317,340.9599,328.3652,339.2103,544500.0],["2026-04-15",339.2203,347.5405,338.1666,343.5543,384200.0],["2026-04-16",344.2204,347.1727,341.5066,342.3615,352300.0],["2026-04-17",341.8346,350.6519,341.7849,349.3994,344000.0],["2026-04-20",348.3755,353.1469,347.8784,348.5544,311200.0],["2026-04-21",352.0535,352.0535,347.0236,347.7393,354800.0],["2026-04-22",347.3119,348.7234,341.9937,342.948,331000.0],["2026-04-23",341.8048,349.8268,341.8048,348.7234,330900.0],["2026-04-24",347.4311,348.6936,341.1288,341.3376,230200.0],["2026-04-27",339.439,343.9917,339.439,341.4767,253800.0],["2026-04-28",345.0255,347.4311,342.4708,345.0056,209800.0],["2026-04-29",343.6339,345.7214,338.8028,341.9639,349500.0],["2026-04-30",333.743,358.7136,332.2719,354.638,524400.0],["2026-05-01",357.312,358.3359,350.3139,351.467,407600.0],["2026-05-04",348.9819,353.4153,343.1567,345.453,370200.0],["2026-05-05",348.4053,350.9998,345.2442,347.6001,336200.0],["2026-05-06",349.4193,352.2026,348.0872,349.8069,267700.0],["2026-05-07",349.0017,352.8388,345.7412,349.6379,354100.0],["2026-05-08",346.119,351.8746,346.119,349.4292,261700.0],["2026-05-11",350.463,353.1966,346.5663,348.6936,375200.0],["2026-05-12",349.131,352.7792,344.5782,349.5783,352000.0],["2026-05-13",348.1667,351.5465,341.9241,345.9003,272700.0],["2026-05-14",347.1429,350.5226,345.8804,345.9202,309800.0],["2026-05-15",347.0335,349.9362,345.7214,349.5783,343400.0],["2026-05-18",349.2701,358.147,349.2304,353.7036,370700.0],["2026-05-19",354.0416,359.1212,349.9163,354.9064,365300.0],["2026-05-20",356.5466,357.9482,353.4253,356.2881,255700.0],["2026-05-21",354.3696,357.4015,351.5266,354.3299,356700.0],["2026-05-22",354.3199,356.0794,350.2343,350.6121,192000.0],["2026-05-26",351.8149,355.0158,349.1409,350.1151,219200.0],["2026-05-27",350.3039,353.5843,340.7014,341.2879,238300.0],["2026-05-28",343.7233,343.773,331.0989,331.248,376800.0],["2026-05-29",328.2757,330.6615,320.1742,322.1027,786000.0],["2026-06-01",320.0848,325.3632,318.5937,322.9079,476100.0],["2026-06-02",322.5798,325.5918,318.872,318.882,424500.0],["2026-06-03",318.3054,321.9735,314.8958,316.2278,541100.0],["2026-06-04",320.3035,325.1246,316.9833,317.5996,739600.0],["2026-06-05",319.4883,333.7033,318.3054,332.421,724500.0],["2026-06-08",329.2301,332.5204,328.574,328.9616,528000.0],["2026-06-09",330.0452,333.7132,328.8722,329.8762,468400.0],["2026-06-10",328.7231,338.3952,328.7231,334.5482,304400.0],["2026-06-11",337.5503,338.4747,333.7728,334.25,358100.0],["2026-06-12",339.46,339.91,333.6,339.4,403000.0],["2026-06-15",337.7,342.16,337.5,338.6,340400.0],["2026-06-16",340.9,344.74,336.73,337.74,370700.0],["2026-06-17",336.22,342.84,332.57,337.52,492600.0],["2026-06-18",335.45,339.42,333.71,335.63,1246900.0],["2026-06-22",339.96,344.65,336.05,339.3,545100.0],["2026-06-23",341.14,344.16,339.04,343.56,516600.0],["2026-06-24",344.45,349.51,343.45,345.74,453100.0],["2026-06-25",343.0,348.23,340.17,343.02,356400.0],["2026-06-26",345.42,355.7,344.9,355.52,622300.0],["2026-06-29",353.55,361.26,352.14,360.79,435800.0],["2026-06-30",360.66,360.9,356.73,357.23,383500.0],["2026-07-01",360.0,364.18,357.39,359.93,444200.0],["2026-07-02",361.37,372.36,357.89,371.35,389400.0],["2026-07-06",370,374.26,367.24,372.93,427140.171266],["2026-07-07",375,379.215,373.19,373.22,307711.376447],["2026-07-08",369.79,376.48,369.79,371.29,286035.227776],["2026-07-09",367.2,375.49,367.2,371,397195.489858],["2026-07-10",371.89,372.5499,368.86,370.58,226737.628914],["2026-07-13",373.31,378.86,372.505,377.89,271351.460381],["2026-07-14",374.37,377.72,371.24,371.85,281617.437412],["2026-07-15",369.01,370.51,361.07,364.13,345567.495807],["2026-07-16",364.38,373.425,364.38,373.22,278120.772082],["2026-07-17",375.26,385.685,375.26,382.57,475056.376025],["2026-07-20",380.92,383.56,378.31,378.99,444702.745872],["2026-07-21",377.75,379.3,374,377.09,426704.401683],["2026-07-22",378.32,378.32,372.125,373.07,384776.03685],["2026-07-23",370.72,376.5,369.465,375.56,409824.333762],["2026-07-24",376.79,386.87,376.22,385.12,313054.219778],["2026-07-27",385,390.53,385,389.34,319332.391209],["2026-07-28",393.11,401.07,392.85,398.7,323911.264308],["2026-07-29",395.68,399.83,391.94,393.89,458242.716573],["2026-07-30",378.63,388.97,368.33,375.36,692282.73071],["2026-07-31",369.13,376.65,368.92,374.15,433617.002652],["2026-08-03",374.31,379,370.19,372.05,357836.662423],["2026-08-04",365,370.38,364.36,369.21,338468.532367],["2026-08-05",373.74,376.12,369.54,373.28,388615.313355],["2026-08-06",375.18,376.63,368.97,370.35,314801.942563],["2026-08-07",365.79,375.04,364.56,374.96,289640.552644],["2026-08-10",369.62,374.52,369.51,372.29,47278.903136],["2026-08-11",368.09,369.98,365.59,365.7,215693.060677],["2026-08-12",362.86,366.65,362.82,363.67,269275.276889],["2026-08-13",360.63,369.94,360.63,366.05,362879.627452],["2026-08-14",367.23,370.35,366.29,370.11,204362.384033]]}