{"t":"FDS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-06-28",3.1563,3.4976,3.135,3.4123,7850250.0],["1996-07-01",3.3696,3.4549,3.3696,3.4336,663750.0],["1996-07-02",3.3909,3.5402,3.3909,3.4976,1340100.0],["1996-07-03",3.5189,3.5189,3.3909,3.4549,660600.0],["1996-07-05",3.3909,3.3909,3.3056,3.3909,502650.0],["1996-07-08",3.4123,3.4123,3.1563,3.1777,584550.0],["1996-07-09",3.199,3.2416,3.1563,3.1563,238500.0],["1996-07-10",3.1563,3.1777,3.0284,3.0284,520200.0],["1996-07-11",2.9857,2.9857,2.8364,2.9431,192600.0],["1996-07-12",2.9431,2.9857,2.9431,2.9644,49500.0],["1996-07-15",2.9431,3.0284,2.9431,2.9431,342900.0],["1996-07-16",2.9217,2.9217,2.6445,2.6872,350550.0],["1996-07-17",2.7298,2.9644,2.7298,2.9217,181800.0],["1996-07-18",2.9004,2.9217,2.9004,2.9217,8100.0],["1996-07-19",2.9217,2.9431,2.9217,2.9431,33750.0],["1996-07-22",2.9857,3.0284,2.9644,2.9857,206100.0],["1996-07-23",3.0071,3.0071,2.9004,2.9004,11700.0],["1996-07-24",2.9004,2.9217,2.8578,2.9217,54450.0],["1996-07-25",2.9217,2.9644,2.9217,2.9644,46350.0],["1996-07-26",2.9857,2.9857,2.9857,2.9857,22500.0],["1996-07-29",3.0071,3.135,3.0071,3.1137,79200.0],["1996-07-30",3.1137,3.2416,3.0924,3.2416,212400.0],["1996-07-31",3.2416,3.4336,3.2416,3.4123,257400.0],["1996-08-01",3.4123,3.4123,3.3483,3.3483,30150.0],["1996-08-02",3.4123,3.4123,3.3056,3.3056,90000.0],["1996-08-05",3.3483,3.3909,3.3483,3.3696,25650.0],["1996-08-06",3.3909,3.3909,3.3483,3.3483,89100.0],["1996-08-07",3.3056,3.3056,3.1563,3.1563,71550.0],["1996-08-08",3.135,3.1563,3.1137,3.135,233100.0],["1996-08-09",3.1777,3.2843,3.1777,3.263,70650.0],["1996-08-12",3.263,3.2843,3.263,3.2843,4950.0],["1996-08-13",3.263,3.2843,3.2416,3.2416,114750.0],["1996-08-14",3.2416,3.2843,3.2416,3.2843,40050.0],["1996-08-15",3.3056,3.3483,3.3056,3.327,252000.0],["1996-08-16",3.3483,3.3696,3.327,3.3696,12150.0],["1996-08-19",3.327,3.327,3.3056,3.3056,234900.0],["1996-08-20",3.3056,3.3483,3.3056,3.327,21150.0],["1996-08-21",3.327,3.327,3.327,3.327,0.0],["1996-08-22",3.3483,3.3483,3.327,3.327,13050.0],["1996-08-23",3.327,3.3483,3.3056,3.3056,71550.0],["1996-08-26",3.3056,3.3056,3.3056,3.3056,0.0],["1996-08-27",3.3056,3.327,3.3056,3.327,11250.0],["1996-08-28",3.3483,3.4762,3.3483,3.4762,56700.0],["1996-08-29",3.4762,3.4762,3.3909,3.3909,326250.0],["1996-08-30",3.4123,3.4549,3.4123,3.4549,47700.0],["1996-09-03",3.4123,3.4123,3.3483,3.3696,240750.0],["1996-09-04",3.327,3.327,3.327,3.327,51300.0],["1996-09-05",3.3483,3.4123,3.3483,3.4123,92700.0],["1996-09-06",3.3696,3.4123,3.3696,3.4123,222750.0],["1996-09-09",3.4123,3.4123,3.3909,3.4123,42750.0],["1996-09-10",3.4123,3.4123,3.4123,3.4123,8100.0],["1996-09-11",3.3909,3.3909,3.3696,3.3696,2250.0],["1996-09-12",3.3483,3.3696,3.327,3.3483,4950.0],["1996-09-13",3.3483,3.3696,3.3483,3.3483,6750.0],["1996-09-16",3.327,3.3483,3.327,3.3483,6750.0],["1996-09-17",3.327,3.3696,3.327,3.3483,22050.0],["1996-09-18",3.327,3.3696,3.327,3.3696,11700.0],["1996-09-19",3.3483,3.3696,3.327,3.327,93600.0],["1996-09-20",3.3483,3.3909,3.327,3.327,79650.0],["1996-09-23",3.327,3.4123,3.327,3.4123,76500.0],["1996-09-24",3.4123,3.4123,3.3696,3.3696,4950.0],["1996-09-25",3.3483,3.3696,3.3483,3.3696,9450.0],["1996-09-26",3.3483,3.3696,3.327,3.327,113850.0],["1996-09-27",3.3483,3.3483,3.2843,3.2843,406350.0],["1996-09-30",3.2843,3.2843,3.263,3.263,2250.0],["1996-10-01",3.263,3.2843,3.1777,3.263,54900.0],["1996-10-02",3.2843,3.327,3.2843,3.327,15750.0],["1996-10-03",3.327,3.4336,3.327,3.4123,51300.0],["1996-10-04",3.4336,3.4976,3.4123,3.4976,392400.0],["1996-10-07",3.4762,3.5829,3.4549,3.5829,72900.0],["1996-10-08",3.5615,3.5615,3.3696,3.3909,342450.0],["1996-10-09",3.3909,3.4336,3.3696,3.4336,560700.0],["1996-10-10",3.4336,3.4976,3.4336,3.4976,58050.0],["1996-10-11",3.4976,3.4976,3.4762,3.4976,223200.0],["1996-10-14",3.4762,3.4762,3.4549,3.4762,24300.0],["1996-10-15",3.4762,3.4976,3.4762,3.4976,14850.0],["1996-10-16",3.5189,3.5189,3.4976,3.4976,10350.0],["1996-10-17",3.4976,3.5402,3.4976,3.5189,52650.0],["1996-10-18",3.5189,3.7108,3.5189,3.7108,57600.0],["1996-10-21",3.6682,3.9028,3.6469,3.8814,103500.0],["1996-10-22",3.8388,3.9241,3.7748,3.9028,44100.0],["1996-10-23",3.9028,3.9454,3.8814,3.9241,53550.0],["1996-10-24",3.9454,3.9668,3.9241,3.9668,9900.0],["1996-10-25",3.9881,4.116,3.9881,4.0094,39150.0],["1996-10-28",4.0307,4.0734,4.0094,4.0094,110250.0],["1996-10-29",4.0094,4.0094,4.0094,4.0094,18000.0],["1996-10-30",3.9881,4.0307,3.9881,4.0307,57600.0],["1996-10-31",4.0307,4.0947,4.0094,4.0947,42750.0],["1996-11-01",4.116,4.116,4.0734,4.0947,110250.0],["1996-11-04",4.0947,4.116,4.0947,4.0947,111600.0],["1996-11-05",4.0947,4.116,4.0947,4.116,76500.0],["1996-11-06",4.116,4.18,4.116,4.18,41850.0],["1996-11-07",4.18,4.18,4.1374,4.1587,25650.0],["1996-11-08",4.1374,4.1374,4.0094,4.0094,14400.0],["1996-11-11",4.0094,4.0307,4.0094,4.0094,49500.0],["1996-11-12",4.0307,4.0307,4.0307,4.0307,11250.0],["1996-11-13",4.0094,4.0094,3.9668,3.9668,5850.0],["1996-11-14",3.9454,3.9668,3.9454,3.9454,4500.0],["1996-11-15",3.9668,3.9668,3.9668,3.9668,1350.0],["1996-11-18",3.9668,3.9668,3.9668,3.9668,0.0],["1996-11-19",3.9668,3.9668,3.9668,3.9668,2250.0],["1996-11-20",3.9668,3.9668,3.9668,3.9668,41850.0],["1996-11-21",3.9454,3.9881,3.9454,3.9881,11250.0],["1996-11-22",3.9881,3.9881,3.9668,3.9668,101700.0],["1996-11-25",3.9668,4.0521,3.9668,3.9881,102150.0],["1996-11-26",4.0094,4.0307,4.0094,4.0307,5850.0],["1996-11-27",3.9881,4.0094,3.9881,4.0094,10350.0],["1996-11-29",4.0307,4.0307,4.0094,4.0094,4050.0],["1996-12-02",3.7535,3.7535,3.7535,3.7535,74700.0],["1996-12-03",3.7108,3.7108,3.6469,3.6469,22050.0],["1996-12-04",3.6682,3.7322,3.6682,3.7322,43650.0],["1996-12-05",3.6895,3.7535,3.6469,3.7108,255150.0],["1996-12-06",3.7108,3.7108,3.7108,3.7108,1350.0],["1996-12-09",3.7535,3.7535,3.7108,3.7108,147600.0],["1996-12-10",3.7108,3.7108,3.7108,3.7108,0.0],["1996-12-11",3.7108,3.7108,3.7108,3.7108,2250.0],["1996-12-12",3.7108,3.7108,3.7108,3.7108,900.0],["1996-12-13",3.7322,3.7322,3.7322,3.7322,4500.0],["1996-12-16",3.7322,3.7322,3.6255,3.6469,35550.0],["1996-12-17",3.6469,3.6682,3.6469,3.6682,5400.0],["1996-12-18",3.6255,3.6255,3.6255,3.6255,7200.0],["1996-12-19",3.6042,3.6042,3.5829,3.5829,10800.0],["1996-12-20",3.5829,3.5829,3.5402,3.5402,145800.0],["1996-12-23",3.5829,3.6255,3.5829,3.6255,40050.0],["1996-12-24",3.6469,3.6469,3.6469,3.6469,54000.0],["1996-12-26",3.6255,3.6469,3.6042,3.6255,15300.0],["1996-12-27",3.6255,3.6255,3.6042,3.6255,26550.0],["1996-12-30",3.6042,3.6042,3.5402,3.5402,194850.0],["1996-12-31",3.5402,3.5829,3.5189,3.5829,230400.0],["1997-01-02",3.5829,3.5829,3.5829,3.5829,72000.0],["1997-01-03",3.5829,3.5829,3.5189,3.5189,33300.0],["1997-01-06",3.5189,3.5189,3.5189,3.5189,9000.0],["1997-01-07",3.5189,3.5402,3.5189,3.5402,10350.0],["1997-01-08",3.5402,3.5615,3.4976,3.4976,279900.0],["1997-01-09",3.5402,3.5829,3.5402,3.5615,310050.0],["1997-01-10",3.5402,3.5402,3.4976,3.4976,6750.0],["1997-01-13",3.5189,3.5189,3.4336,3.4336,37350.0],["1997-01-14",3.4123,3.4123,3.3696,3.4123,11700.0],["1997-01-15",3.4123,3.4123,3.3909,3.4123,82350.0],["1997-01-16",3.4336,3.4336,3.4336,3.4336,4050.0],["1997-01-17",3.4336,3.4336,3.4336,3.4336,20250.0],["1997-01-20",3.4336,3.4336,3.4336,3.4336,4950.0],["1997-01-21",3.4549,3.4976,3.4549,3.4976,10350.0],["1997-01-22",3.4976,3.5402,3.4762,3.5189,31950.0],["1997-01-23",3.5402,3.5402,3.5189,3.5189,28800.0],["1997-01-24",3.5402,3.5402,3.4976,3.4976,148500.0],["1997-01-27",3.4976,3.4976,3.4976,3.4976,2700.0],["1997-01-28",3.4976,3.5189,3.4976,3.5189,3150.0],["1997-01-29",3.4976,3.4976,3.4976,3.4976,13500.0],["1997-01-30",3.5402,3.5402,3.5402,3.5402,4500.0],["1997-01-31",3.4976,3.5189,3.4976,3.5189,95400.0],["1997-02-03",3.5402,3.5402,3.5189,3.5189,68850.0],["1997-02-04",3.5402,3.5402,3.4976,3.4976,284400.0],["1997-02-05",3.4549,3.4549,3.4123,3.4123,97650.0],["1997-02-06",3.3909,3.4123,3.3909,3.4123,34200.0],["1997-02-07",3.4123,3.4123,3.4123,3.4123,22950.0],["1997-02-10",3.3909,3.4123,3.3696,3.3696,14850.0],["1997-02-11",3.3696,3.3909,3.3483,3.3483,17100.0],["1997-02-12",3.3696,3.3909,3.3056,3.3056,10800.0],["1997-02-13",3.3056,3.327,3.2416,3.2416,101700.0],["1997-02-14",3.2416,3.2416,3.2416,3.2416,0.0],["1997-02-18",3.2416,3.2416,3.199,3.199,120150.0],["1997-02-19",3.199,3.2203,3.199,3.2203,21150.0],["1997-02-20",3.2203,3.2203,3.2203,3.2203,7200.0],["1997-02-21",3.199,3.199,3.1777,3.199,4050.0],["1997-02-24",3.199,3.2203,3.199,3.199,14850.0],["1997-02-25",3.1777,3.199,3.0924,3.0924,21150.0],["1997-02-26",3.1137,3.1563,3.0497,3.071,36000.0],["1997-02-27",3.0924,3.1137,3.0924,3.1137,7200.0],["1997-02-28",3.135,3.135,3.071,3.0924,199350.0],["1997-03-03",3.0924,3.0924,3.0284,3.0284,6300.0],["1997-03-04",3.0284,3.0284,2.9217,2.9217,13500.0],["1997-03-05",2.9004,2.9217,2.9004,2.9217,220050.0],["1997-03-06",2.9431,3.0924,2.9431,3.0071,201150.0],["1997-03-07",3.0284,3.0924,3.0284,3.0924,244800.0],["1997-03-10",3.135,3.1563,3.135,3.1563,3600.0],["1997-03-11",3.1563,3.1777,3.135,3.135,6750.0],["1997-03-12",3.1563,3.1563,3.135,3.1563,5400.0],["1997-03-13",3.1563,3.1563,3.1563,3.1563,0.0],["1997-03-14",3.199,3.199,3.199,3.199,14400.0],["1997-03-17",3.1777,3.1777,3.1777,3.1777,5400.0],["1997-03-18",3.1563,3.1563,2.9857,3.0604,2694600.0],["1997-03-19",3.0284,3.071,3.0284,3.071,73350.0],["1997-03-20",3.1563,3.1777,3.1563,3.1777,11250.0],["1997-03-21",3.1563,3.2203,3.1563,3.2203,179100.0],["1997-03-24",3.2416,3.3483,3.2416,3.3483,28350.0],["1997-03-25",3.4123,3.4123,3.4123,3.4123,129150.0],["1997-03-26",3.3909,3.3909,3.3696,3.3696,35550.0],["1997-03-27",3.3696,3.3696,3.3696,3.3696,0.0],["1997-03-31",3.327,3.327,3.3056,3.3056,4500.0],["1997-04-01",3.3056,3.3056,3.3056,3.3056,0.0],["1997-04-02",3.2416,3.2416,3.2416,3.2416,54450.0],["1997-04-03",3.2203,3.2203,3.1563,3.1777,47250.0],["1997-04-04",3.135,3.3483,3.135,3.3483,116550.0],["1997-04-07",3.327,3.327,3.327,3.327,900.0],["1997-04-08",3.3483,3.4123,3.3483,3.4123,5850.0],["1997-04-09",3.4336,3.4762,3.4336,3.4549,13500.0],["1997-04-10",3.4123,3.4123,3.3696,3.3696,81000.0],["1997-04-11",3.3483,3.3696,3.3483,3.3483,38700.0],["1997-04-14",3.3696,3.3696,3.3696,3.3696,20700.0],["1997-04-15",3.3483,3.3696,3.3483,3.3696,11700.0],["1997-04-16",3.3696,3.3696,3.3483,3.3483,5850.0],["1997-04-17",3.3056,3.3483,3.3056,3.3483,45000.0],["1997-04-18",3.3056,3.3056,3.3056,3.3056,36000.0],["1997-04-21",3.327,3.327,3.1777,3.1777,38700.0],["1997-04-22",3.1563,3.1563,3.071,3.071,43650.0],["1997-04-23",3.071,3.199,3.0497,3.199,100350.0],["1997-04-24",3.2203,3.263,3.2203,3.263,8100.0],["1997-04-25",3.2203,3.2203,3.199,3.199,2700.0],["1997-04-28",3.199,3.3483,3.199,3.3483,20250.0],["1997-04-29",3.3056,3.4123,3.3056,3.3696,42300.0],["1997-04-30",3.3483,3.4976,3.3483,3.4549,79650.0],["1997-05-01",3.4762,3.6042,3.4762,3.6042,26550.0],["1997-05-02",3.5829,3.5829,3.5829,3.5829,117000.0],["1997-05-05",3.5829,3.7748,3.5829,3.7748,46800.0],["1997-05-06",3.7322,3.7322,3.6682,3.6895,132300.0],["1997-05-07",3.7108,3.7748,3.6895,3.7748,45000.0],["1997-05-08",3.7322,3.7535,3.7108,3.7535,30600.0],["1997-05-09",3.7322,3.7322,3.6255,3.6469,34650.0],["1997-05-12",3.6255,3.6682,3.6255,3.6682,1800.0],["1997-05-13",3.6469,3.6895,3.6469,3.6682,18900.0],["1997-05-14",3.6682,3.6682,3.6682,3.6682,58050.0],["1997-05-15",3.6255,3.6469,3.6042,3.6255,13500.0],["1997-05-16",3.5829,3.5829,3.5402,3.5402,4500.0],["1997-05-19",3.4976,3.4976,3.4762,3.4762,6300.0],["1997-05-20",3.4762,3.4762,3.4123,3.4123,11250.0],["1997-05-21",3.4123,3.4336,3.4123,3.4336,8100.0],["1997-05-22",3.3909,3.3909,3.327,3.3483,13050.0],["1997-05-23",3.3483,3.4123,3.3483,3.4123,16200.0],["1997-05-27",3.3909,3.3909,3.327,3.3909,25200.0],["1997-05-28",3.3696,3.3909,3.3696,3.3696,9450.0],["1997-05-29",3.3483,3.3483,3.327,3.327,8550.0],["1997-05-30",3.327,3.327,3.2843,3.327,79650.0],["1997-06-02",3.327,3.4549,3.327,3.4123,75600.0],["1997-06-03",3.4336,3.4762,3.4336,3.4762,4950.0],["1997-06-04",3.4549,3.4549,3.4336,3.4336,11250.0],["1997-06-05",3.4336,3.4336,3.4336,3.4336,2700.0],["1997-06-06",3.4336,3.4549,3.3909,3.3909,23400.0],["1997-06-09",3.4336,3.4762,3.4123,3.4762,29700.0],["1997-06-10",3.4976,3.5402,3.4549,3.4976,25650.0],["1997-06-11",3.4976,3.5829,3.4976,3.5829,5850.0],["1997-06-12",3.6255,3.7322,3.6255,3.7322,35100.0],["1997-06-13",3.7748,3.7961,3.7535,3.7961,19800.0],["1997-06-16",3.7748,3.7961,3.7535,3.7748,55800.0],["1997-06-17",3.7961,3.9241,3.7961,3.9241,75150.0],["1997-06-18",3.9134,3.9134,3.8175,3.8814,103950.0],["1997-06-19",3.8601,3.8814,3.8388,3.8601,27450.0],["1997-06-20",3.8601,3.9241,3.8388,3.9241,26100.0],["1997-06-23",3.9241,3.9241,3.9028,3.9028,8550.0],["1997-06-24",3.9241,3.9241,3.8388,3.8388,33300.0],["1997-06-25",3.8601,4.0521,3.8601,3.9028,94500.0],["1997-06-26",3.9241,3.9987,3.9241,3.9987,12150.0],["1997-06-27",3.9668,4.116,3.9668,4.0201,142650.0],["1997-06-30",4.0414,4.2013,4.0414,4.18,83250.0],["1997-07-01",4.18,4.18,3.8814,3.8814,125100.0],["1997-07-02",3.9241,3.9668,3.9028,3.9668,57600.0],["1997-07-03",4.0094,4.148,4.0094,4.148,69750.0],["1997-07-07",4.1267,4.1374,4.0521,4.0734,63450.0],["1997-07-08",4.0947,4.1587,4.0947,4.1587,58500.0],["1997-07-09",4.2013,4.308,4.2013,4.244,53550.0],["1997-07-10",4.244,4.4786,4.244,4.4466,65250.0],["1997-07-11",4.4359,4.4359,4.3506,4.3933,151200.0],["1997-07-14",4.404,4.4786,4.404,4.4359,20700.0],["1997-07-15",4.4359,4.5212,4.4146,4.5212,29700.0],["1997-07-16",4.5426,4.9265,4.5212,4.9265,78750.0],["1997-07-17",4.9051,4.9265,4.7132,4.7132,63900.0],["1997-07-18",4.7345,4.7985,4.6812,4.6919,117450.0],["1997-07-21",4.7025,4.7025,4.6919,4.6919,9000.0],["1997-07-22",4.7132,4.7132,4.7025,4.7025,60750.0],["1997-07-23",4.6812,4.7025,4.5959,4.6385,135000.0],["1997-07-24",4.6812,4.6812,4.6066,4.6279,62550.0],["1997-07-25",4.6279,4.6492,4.6172,4.6385,13050.0],["1997-07-28",4.6599,4.6705,4.6385,4.6705,12150.0],["1997-07-29",4.6492,4.6812,4.6492,4.6812,2700.0],["1997-07-30",4.6812,4.6812,4.6385,4.6385,51300.0],["1997-07-31",4.6279,4.6812,4.6279,4.6812,9450.0],["1997-08-01",4.7025,4.7345,4.6919,4.7025,20700.0],["1997-08-04",4.6919,4.7772,4.6705,4.7772,16200.0],["1997-08-05",4.7558,4.8625,4.7558,4.8625,51750.0],["1997-08-06",4.8305,4.8518,4.8305,4.8305,90000.0],["1997-08-07",4.8411,4.8731,4.8411,4.8625,13500.0],["1997-08-08",4.8625,4.8625,4.8198,4.8411,4950.0],["1997-08-11",4.8465,4.8731,4.8305,4.8731,23850.0],["1997-08-12",4.8945,4.9051,4.8518,4.8518,94950.0],["1997-08-13",4.8945,4.8945,4.8945,4.8945,13500.0],["1997-08-14",4.9051,4.9051,4.8625,4.8731,15300.0],["1997-08-15",4.8731,4.8731,4.7878,4.7985,34200.0],["1997-08-18",4.7772,4.7772,4.6919,4.7132,15750.0],["1997-08-19",4.7132,4.7132,4.7132,4.7132,0.0],["1997-08-20",4.7132,4.7345,4.7132,4.7345,14400.0],["1997-08-21",4.7132,4.7132,4.6279,4.6279,18000.0],["1997-08-22",4.5639,4.6385,4.5639,4.5959,99000.0],["1997-08-25",4.5746,4.6492,4.5426,4.6385,15300.0],["1997-08-26",4.6385,4.6385,4.6385,4.6385,3150.0],["1997-08-27",4.6705,4.7772,4.6705,4.7665,50400.0],["1997-08-28",4.7558,4.7558,4.7132,4.7345,99450.0],["1997-08-29",4.7025,4.7025,4.6705,4.6812,19350.0],["1997-09-02",4.6812,4.7132,4.6812,4.6812,38700.0],["1997-09-03",4.6919,4.7132,4.6919,4.7132,20700.0],["1997-09-04",4.7025,4.7452,4.7025,4.7452,34650.0],["1997-09-05",4.7452,4.7772,4.7345,4.7452,81000.0],["1997-09-08",4.7239,4.7878,4.7239,4.7772,39600.0],["1997-09-09",4.8198,4.8838,4.8198,4.8838,27900.0],["1997-09-10",4.8838,4.9158,4.8731,4.8838,60750.0],["1997-09-11",4.8518,4.9051,4.8411,4.8945,23400.0],["1997-09-12",4.8625,4.9051,4.8625,4.9051,14850.0],["1997-09-15",4.8838,4.8838,4.8411,4.8731,21150.0],["1997-09-16",4.8731,5.1504,4.8731,5.1504,99450.0],["1997-09-17",5.1504,5.3317,5.1504,5.3317,30600.0],["1997-09-18",5.3637,5.7369,5.3637,5.7155,144450.0],["1997-09-19",5.6729,5.7155,5.5982,5.6196,53550.0],["1997-09-22",5.6302,5.6302,5.5663,5.5663,31500.0],["1997-09-23",5.5769,5.5769,5.353,5.353,93150.0],["1997-09-24",5.321,5.321,5.257,5.257,35100.0],["1997-09-25",5.257,5.257,5.257,5.257,900.0],["1997-09-26",5.2357,5.2464,5.2357,5.2464,1350.0],["1997-09-29",5.2464,5.2464,5.2144,5.2144,13950.0],["1997-09-30",5.2357,5.2357,5.0757,5.1184,94950.0],["1997-10-01",5.1077,5.161,5.0864,5.1397,62100.0],["1997-10-02",5.1717,5.193,5.1397,5.193,24300.0],["1997-10-03",5.2357,5.3423,5.2357,5.3423,16200.0],["1997-10-06",5.3743,5.5023,5.3743,5.4383,28350.0],["1997-10-07",5.417,5.5876,5.417,5.5023,49950.0],["1997-10-08",5.5236,5.5556,5.4703,5.5556,15300.0],["1997-10-09",5.5236,5.5556,5.4596,5.5343,18900.0],["1997-10-10",5.5236,5.7262,5.5236,5.7262,25200.0],["1997-10-13",5.6942,5.7155,5.5662,5.6089,18450.0],["1997-10-14",5.6409,5.6409,5.4596,5.4809,16200.0],["1997-10-15",5.449,5.5023,5.4276,5.4276,13500.0],["1997-10-16",5.3956,5.3956,4.9478,4.9478,67050.0],["1997-10-17",4.9265,4.9265,4.8411,4.8411,50400.0],["1997-10-20",4.8411,4.9158,4.8305,4.8945,197100.0],["1997-10-21",4.9158,4.9371,4.9158,4.9265,34650.0],["1997-10-22",4.9478,4.9478,4.7985,4.7985,14850.0],["1997-10-23",4.7985,4.8625,4.7985,4.8625,4950.0],["1997-10-24",4.8411,4.8411,4.7132,4.7132,9900.0],["1997-10-27",4.6919,4.6919,4.4893,4.4999,51300.0],["1997-10-28",4.4573,4.4999,4.3933,4.4573,84600.0],["1997-10-29",4.4999,4.6172,4.4786,4.6066,28350.0],["1997-10-30",4.5426,4.5959,4.5319,4.5852,11250.0],["1997-10-31",4.5852,4.6066,4.5319,4.5532,27450.0],["1997-11-03",4.5532,4.7132,4.5532,4.7132,23850.0],["1997-11-04",4.7132,4.7132,4.7132,4.7132,0.0],["1997-11-05",4.7345,4.7345,4.6919,4.6919,4500.0],["1997-11-06",4.6599,4.6705,4.6492,4.6705,9000.0],["1997-11-07",4.6492,4.6492,4.5746,4.5746,18000.0],["1997-11-10",4.5746,4.5746,4.4679,4.4786,12600.0],["1997-11-11",4.4786,4.4786,4.4146,4.4146,15300.0],["1997-11-12",4.4466,4.4679,4.308,4.3186,21150.0],["1997-11-13",4.308,4.3506,4.2867,4.3506,13050.0],["1997-11-14",4.3506,4.3613,4.2653,4.308,78750.0],["1997-11-17",4.3186,4.4359,4.308,4.4359,35550.0],["1997-11-18",4.4359,4.4359,4.4253,4.4253,1350.0],["1997-11-19",4.4466,4.4466,4.4359,4.4359,4500.0],["1997-11-20",4.4359,4.4999,4.4146,4.4146,23400.0],["1997-11-21",4.4359,4.5106,4.4359,4.5106,10800.0],["1997-11-24",4.4893,4.5212,4.4359,4.5212,37800.0],["1997-11-25",4.5106,4.5426,4.3293,4.3826,17100.0],["1997-11-26",4.404,4.404,4.34,4.34,11250.0],["1997-11-28",4.34,4.34,4.308,4.308,6300.0],["1997-12-01",4.34,4.404,4.34,4.372,22500.0],["1997-12-02",4.372,4.3826,4.3613,4.3826,7200.0],["1997-12-03",4.3826,4.3826,4.3186,4.3186,44100.0],["1997-12-04",4.3186,4.3186,4.2333,4.2333,67950.0],["1997-12-05",4.2333,4.2333,4.18,4.18,94950.0],["1997-12-08",4.1907,4.244,4.1587,4.1587,177300.0],["1997-12-09",4.18,4.18,4.0734,4.0734,276300.0],["1997-12-10",4.0947,4.0947,4.0414,4.0414,18900.0],["1997-12-11",3.9987,3.9987,3.9881,3.9881,21150.0],["1997-12-12",3.9881,4.0521,3.9881,4.0307,54900.0],["1997-12-15",3.9987,4.148,3.9987,4.148,51300.0],["1997-12-16",4.1907,4.2867,4.1907,4.2867,136350.0],["1997-12-17",4.3933,4.5212,4.3933,4.5212,99900.0],["1997-12-18",4.5532,5.321,4.5319,5.0437,490050.0],["1997-12-19",5.0118,5.0331,5.0118,5.0118,23850.0],["1997-12-22",5.0331,5.2464,5.0224,5.193,104400.0],["1997-12-23",5.193,5.3636,5.1824,5.225,246600.0],["1997-12-24",5.2037,5.2037,5.0971,5.0971,49050.0],["1997-12-26",5.0651,5.0864,5.0651,5.0864,3150.0],["1997-12-29",5.0864,5.1291,5.0864,5.1184,14400.0],["1997-12-30",5.1184,5.2464,5.1184,5.2464,63900.0],["1997-12-31",5.2144,5.2464,5.2037,5.2464,18000.0],["1998-01-02",5.2357,5.2357,5.1824,5.2037,32400.0],["1998-01-05",5.2037,5.2037,5.1291,5.1291,18450.0],["1998-01-06",5.1184,5.1184,5.0224,5.0437,32850.0],["1998-01-07",5.0437,5.0437,4.9478,4.9478,57150.0],["1998-01-08",4.9158,4.9158,4.7985,4.8092,18900.0],["1998-01-09",4.8092,4.8198,4.8092,4.8092,4950.0],["1998-01-12",4.7878,4.7985,4.7345,4.7345,27000.0],["1998-01-13",4.7558,4.7558,4.7345,4.7345,5850.0],["1998-01-14",4.7665,4.8305,4.7665,4.8305,38700.0],["1998-01-15",4.8198,4.8198,4.7239,4.7345,32400.0],["1998-01-16",4.7558,4.7558,4.7452,4.7558,6300.0],["1998-01-20",4.7345,4.7345,4.7025,4.7025,170550.0],["1998-01-21",4.6492,4.6492,4.6492,4.6492,13500.0],["1998-01-22",4.6705,4.7025,4.6705,4.7025,29250.0],["1998-01-23",4.7239,4.7452,4.7239,4.7239,5400.0],["1998-01-26",4.7238,4.7238,4.6919,4.7025,8550.0],["1998-01-27",4.6812,4.7025,4.6492,4.6812,18900.0],["1998-01-28",4.7025,4.8092,4.7025,4.7665,44550.0],["1998-01-29",4.7772,4.7985,4.7772,4.7985,8550.0],["1998-01-30",4.7772,4.7985,4.7558,4.7772,14400.0],["1998-02-02",4.7772,4.7878,4.7132,4.7132,51300.0],["1998-02-03",4.7452,5.0331,4.7452,4.9478,866700.0],["1998-02-04",4.9584,5.0544,4.9584,5.0224,197100.0],["1998-02-05",5.0331,5.0437,4.9371,5.0011,51750.0],["1998-02-06",4.9904,5.0011,4.9691,5.0011,3600.0],["1998-02-09",5.0224,5.1397,5.0224,5.1184,28350.0],["1998-02-10",5.1504,5.3317,5.1504,5.2997,145800.0],["1998-02-11",5.3317,5.3743,5.2357,5.3317,80550.0],["1998-02-12",5.3317,5.4596,5.3317,5.417,40050.0],["1998-02-13",5.4276,5.449,5.3636,5.449,22950.0],["1998-02-17",5.4063,5.4063,5.3423,5.3636,76050.0],["1998-02-18",5.3743,5.3956,5.3317,5.3317,54450.0],["1998-02-19",5.3103,5.321,5.289,5.2997,43200.0],["1998-02-20",5.2783,5.2783,5.2677,5.2677,21150.0],["1998-02-23",5.2783,5.289,5.225,5.257,102150.0],["1998-02-24",5.2997,5.2997,5.2357,5.2464,72450.0],["1998-02-25",5.2783,5.3103,5.2037,5.2677,34200.0],["1998-02-26",5.2677,5.2677,5.1291,5.1291,21150.0],["1998-02-27",5.1184,5.1184,5.0224,5.0971,26550.0],["1998-03-02",5.0971,5.2037,5.0864,5.1397,57150.0],["1998-03-03",5.1077,5.1077,5.0651,5.0757,5400.0],["1998-03-04",5.0437,5.1291,5.0437,5.0971,10800.0],["1998-03-05",5.0757,5.1397,5.0757,5.1397,22500.0],["1998-03-06",5.161,5.2464,5.161,5.2037,137700.0],["1998-03-09",5.2464,5.2783,5.0971,5.0971,68850.0],["1998-03-10",5.1397,5.2783,5.1291,5.2783,43200.0],["1998-03-11",5.2783,5.2997,5.2464,5.2677,21150.0],["1998-03-12",5.2357,5.2677,5.161,5.161,28350.0],["1998-03-13",5.1291,5.161,5.1184,5.161,19350.0],["1998-03-16",5.1824,5.4703,5.1824,5.3636,88650.0],["1998-03-17",5.3317,5.353,5.289,5.3423,14850.0],["1998-03-18",5.3743,5.3956,5.2357,5.2464,42300.0],["1998-03-19",5.2464,5.4916,5.2464,5.4276,138600.0],["1998-03-20",5.4703,5.6835,5.4703,5.6835,221400.0],["1998-03-23",5.7262,6.0994,5.7262,5.8862,233100.0],["1998-03-24",5.8755,5.8862,5.8008,5.8222,193050.0],["1998-03-25",5.8435,5.8648,5.6516,5.7049,93600.0],["1998-03-26",5.7155,5.7369,5.7155,5.7369,4500.0],["1998-03-27",5.7049,5.7049,5.5769,5.6622,50850.0],["1998-03-30",5.6622,5.9075,5.6622,5.9075,52200.0],["1998-03-31",5.9501,6.1101,5.9501,6.0994,100350.0],["1998-04-01",6.0994,6.1207,5.9928,6.0034,132750.0],["1998-04-02",6.0034,6.0354,6.0034,6.0248,109800.0],["1998-04-03",5.9928,6.0674,5.9928,6.0674,41850.0],["1998-04-06",6.0994,6.0994,6.0248,6.0568,40500.0],["1998-04-07",5.9715,6.0034,5.8435,6.0034,101700.0],["1998-04-08",5.9715,6.1847,5.9715,6.0781,81450.0],["1998-04-09",6.0994,6.0994,6.0568,6.0674,227250.0],["1998-04-13",6.0994,6.2061,6.0994,6.2061,49500.0],["1998-04-14",6.2167,6.3127,6.1527,6.1527,31950.0],["1998-04-15",6.1741,6.2274,6.1527,6.1634,23850.0],["1998-04-16",6.1421,6.1847,6.0568,6.1207,39150.0],["1998-04-17",6.0568,6.1634,6.0568,6.1421,38250.0],["1998-04-20",6.1101,6.1101,5.9715,6.0248,61200.0],["1998-04-21",6.0568,6.0781,5.9928,6.0248,76950.0],["1998-04-22",5.9821,6.2061,5.9821,6.2061,47700.0],["1998-04-23",6.238,6.3127,6.238,6.2594,21150.0],["1998-04-24",6.2274,6.2594,6.0888,6.0888,40950.0],["1998-04-27",6.0461,6.0461,5.9928,6.0141,17550.0],["1998-04-28",5.9821,5.9928,5.8968,5.8968,23850.0],["1998-04-29",5.8755,5.8862,5.8115,5.8862,24750.0],["1998-04-30",5.8862,6.0568,5.8862,5.9715,45450.0],["1998-05-01",5.9715,6.0248,5.9501,5.9501,27900.0],["1998-05-04",6.0141,6.1527,6.0141,6.0568,111600.0],["1998-05-05",6.0994,6.1634,6.0994,6.1634,53100.0],["1998-05-06",6.1954,6.1954,6.0994,6.1101,57600.0],["1998-05-07",6.0674,6.0674,5.8648,5.8968,56700.0],["1998-05-08",5.6729,5.6835,5.6409,5.6729,53550.0],["1998-05-11",5.6409,5.6942,5.6409,5.6409,9000.0],["1998-05-12",5.6516,5.6942,5.5982,5.6302,150300.0],["1998-05-13",5.5876,5.6089,5.5876,5.5982,24750.0],["1998-05-14",5.5982,5.5982,5.5982,5.5982,900.0],["1998-05-15",5.5982,5.6196,5.5876,5.5876,19800.0],["1998-05-18",5.6302,5.6302,5.5449,5.5982,74700.0],["1998-05-19",5.6302,5.6302,5.5982,5.6302,135450.0],["1998-05-20",5.6409,5.6409,5.6302,5.6409,101700.0],["1998-05-21",5.6089,5.6089,5.5876,5.5876,9450.0],["1998-05-22",5.6302,5.6302,5.5876,5.5876,91350.0],["1998-05-26",5.6196,5.6196,5.5663,5.5663,13500.0],["1998-05-27",5.5982,5.6196,5.5236,5.5876,40050.0],["1998-05-28",5.5876,5.5876,5.5876,5.5876,1800.0],["1998-05-29",5.5876,5.5876,5.5236,5.5343,21150.0],["1998-06-01",5.4916,5.5343,5.3636,5.5129,92700.0],["1998-06-02",5.5129,5.5129,5.353,5.3636,50400.0],["1998-06-03",5.3956,5.3956,5.2997,5.2997,12150.0],["1998-06-04",5.2997,5.2997,5.2677,5.2783,17550.0],["1998-06-05",5.289,5.289,5.2464,5.2677,18900.0],["1998-06-08",5.2677,5.3103,5.2677,5.2783,70200.0],["1998-06-09",5.289,5.289,5.2464,5.2677,82800.0],["1998-06-10",5.3103,5.6302,5.3103,5.5449,117900.0],["1998-06-11",5.5556,5.6302,5.5556,5.5876,45000.0],["1998-06-12",5.5982,5.5982,5.4809,5.4916,120150.0],["1998-06-15",5.4916,5.5023,5.4063,5.417,79650.0],["1998-06-16",5.3956,5.3956,5.2464,5.3743,54900.0],["1998-06-17",5.3317,5.3743,5.3317,5.353,28800.0],["1998-06-18",5.353,5.4063,5.3317,5.3317,102150.0],["1998-06-19",5.3317,5.3317,5.2677,5.2677,65700.0],["1998-06-22",5.289,5.289,5.2464,5.2677,27450.0],["1998-06-23",5.2357,5.257,5.2357,5.257,1350.0],["1998-06-24",5.3317,5.3317,5.321,5.3317,54900.0],["1998-06-25",5.3636,5.6302,5.3636,5.5449,453600.0],["1998-06-26",5.5449,5.5449,5.5449,5.5449,900.0],["1998-06-29",5.5876,5.6089,5.5876,5.6089,4950.0],["1998-06-30",5.5769,5.5769,5.5343,5.5449,187650.0],["1998-07-01",5.5662,5.6729,5.5236,5.6729,266400.0],["1998-07-02",5.6729,5.8542,5.6729,5.8115,69750.0],["1998-07-06",5.9608,6.1847,5.9608,6.0568,63450.0],["1998-07-07",6.0994,6.27,6.0994,6.0994,31050.0],["1998-07-08",6.0994,6.0994,6.0034,6.0034,9000.0],["1998-07-09",6.0141,6.1634,5.9715,6.1421,54000.0],["1998-07-10",6.1314,6.1847,6.1207,6.1421,5850.0],["1998-07-13",6.2061,6.3553,6.1847,6.1847,75600.0],["1998-07-14",6.1954,6.2594,6.0674,6.0674,21150.0],["1998-07-15",6.1421,6.4406,6.1314,6.4406,41850.0],["1998-07-16",6.4833,6.7392,6.4406,6.6432,52650.0],["1998-07-17",6.6219,6.6859,6.5686,6.6539,39150.0],["1998-07-20",6.6966,6.6966,6.5686,6.5686,9000.0],["1998-07-21",6.5793,6.9098,6.5793,6.7819,82350.0],["1998-07-22",6.7925,6.8778,6.7286,6.7712,56250.0],["1998-07-23",6.7712,6.8245,6.7286,6.8245,69300.0],["1998-07-24",6.8032,6.9525,6.7499,6.8032,131850.0],["1998-07-27",6.7925,6.8459,6.6752,6.6966,116100.0],["1998-07-28",6.6966,6.7819,6.5686,6.5686,19350.0],["1998-07-29",6.526,6.5899,6.526,6.5899,21150.0],["1998-07-30",6.6219,6.7819,6.6113,6.6539,70650.0],["1998-07-31",6.6113,6.6113,6.2487,6.27,100800.0],["1998-08-03",6.2487,6.27,6.238,6.2487,15750.0],["1998-08-04",6.2487,6.2487,6.2274,6.2274,5850.0],["1998-08-05",6.2274,6.526,6.2274,6.4087,32400.0],["1998-08-06",6.3873,6.4833,6.3233,6.3447,64350.0],["1998-08-07",6.366,6.4406,6.3127,6.3553,159750.0],["1998-08-10",6.398,6.5686,6.398,6.526,39150.0],["1998-08-11",6.4833,6.5899,6.4193,6.5899,8550.0],["1998-08-12",6.6646,6.6646,6.5686,6.6006,17550.0],["1998-08-13",6.6006,6.6006,6.5046,6.5046,4950.0],["1998-08-14",6.5899,6.6752,6.4833,6.6113,52200.0],["1998-08-17",6.6113,6.6113,6.5686,6.5793,30600.0],["1998-08-18",6.5686,6.6752,6.5473,6.6752,53550.0],["1998-08-19",6.6326,6.6966,6.6326,6.6539,51750.0],["1998-08-20",6.6539,6.6646,6.5686,6.5686,23850.0],["1998-08-21",6.5899,6.5899,6.5899,6.5899,6750.0],["1998-08-24",6.6326,6.6326,6.526,6.5366,11250.0],["1998-08-25",6.5153,6.5153,6.4193,6.4193,28350.0],["1998-08-26",6.3873,6.4193,6.3447,6.3447,75600.0],["1998-08-27",6.3127,6.3127,6.0994,6.0994,76950.0],["1998-08-28",6.0568,6.0568,5.9501,5.9555,17550.0],["1998-08-31",5.9501,5.9501,5.5023,5.5023,339300.0],["1998-09-01",5.5449,5.6835,5.5343,5.5343,111150.0],["1998-09-02",5.5556,5.5556,5.4596,5.4596,138150.0],["1998-09-03",5.4276,5.4276,5.289,5.3956,24300.0],["1998-09-04",5.3956,5.3956,5.3956,5.3956,5400.0],["1998-09-08",5.4596,5.5023,5.3317,5.417,311400.0],["1998-09-09",5.417,5.417,5.2677,5.2677,88650.0],["1998-09-10",5.1184,5.161,5.1184,5.1397,36900.0],["1998-09-11",5.1824,5.289,5.1824,5.257,37350.0],["1998-09-14",5.2997,5.2997,5.2037,5.2037,30600.0],["1998-09-15",5.161,5.161,5.0651,5.0651,32400.0],["1998-09-16",5.1077,5.1184,5.0971,5.1184,9450.0],["1998-09-17",5.161,5.161,5.1184,5.1397,33750.0],["1998-09-18",5.289,5.3423,5.2783,5.3423,49500.0],["1998-09-21",5.3423,5.3743,5.2783,5.3636,69750.0],["1998-09-22",5.3743,5.417,5.3743,5.3956,27450.0],["1998-09-23",5.3743,5.3743,5.3423,5.3423,49050.0],["1998-09-24",5.5023,5.5449,5.4596,5.4596,306000.0],["1998-09-25",5.4596,5.4596,5.3317,5.3317,20250.0],["1998-09-28",5.3423,5.4596,5.2037,5.449,314100.0],["1998-09-29",5.449,5.449,5.449,5.449,13500.0],["1998-09-30",5.4596,5.4596,5.4063,5.4063,36900.0],["1998-10-01",5.3423,5.3423,5.2357,5.2677,16200.0],["1998-10-02",5.225,5.289,5.2037,5.289,34650.0],["1998-10-05",5.2464,5.2464,5.1824,5.1824,4950.0],["1998-10-06",5.1397,5.1397,5.0864,5.0864,28350.0],["1998-10-07",5.0864,5.0864,4.7132,4.7558,51750.0],["1998-10-08",4.5639,4.5639,4.4573,4.4893,41400.0],["1998-10-09",4.4839,4.7345,4.4786,4.7132,123300.0],["1998-10-12",4.7558,4.7665,4.6066,4.7132,282150.0],["1998-10-13",4.6919,4.6919,4.5639,4.5852,131400.0],["1998-10-14",4.5852,4.5852,4.5212,4.5212,58950.0],["1998-10-15",4.4786,4.5106,4.4359,4.5106,61650.0],["1998-10-16",4.5106,4.8198,4.5106,4.7345,60750.0],["1998-10-19",4.7665,4.7772,4.7452,4.7452,116100.0],["1998-10-20",4.7665,4.8625,4.7665,4.8198,322650.0],["1998-10-21",4.8411,4.9265,4.8092,4.8198,51300.0],["1998-10-22",4.8305,4.8305,4.7985,4.8198,54450.0],["1998-10-23",4.8198,4.8198,4.8198,4.8198,12600.0],["1998-10-26",4.8625,4.9798,4.8571,4.9691,38250.0],["1998-10-27",4.9691,4.9904,4.9478,4.9691,21150.0],["1998-10-28",4.9478,4.9798,4.9478,4.9798,2700.0],["1998-10-29",5.0011,5.0224,4.9691,5.0224,14400.0],["1998-10-30",4.9798,5.1184,4.9478,5.1184,45000.0],["1998-11-02",5.161,5.289,5.161,5.2677,54000.0],["1998-11-03",5.2677,5.4916,5.2677,5.4916,44100.0],["1998-11-04",5.5236,5.8008,5.5236,5.6409,70650.0],["1998-11-05",5.6196,5.8648,5.6196,5.8648,15750.0],["1998-11-06",5.8862,5.9821,5.8862,5.9395,48600.0],["1998-11-09",5.9501,5.9501,5.7155,5.8862,90900.0],["1998-11-10",5.8755,6.1847,5.8648,6.1421,101250.0],["1998-11-11",6.1527,6.2274,6.1207,6.1314,234900.0],["1998-11-12",6.0994,6.0994,5.8862,5.9075,29250.0],["1998-11-13",5.8968,5.8968,5.8222,5.8222,22500.0],["1998-11-16",5.8328,5.8435,5.7902,5.7902,29250.0],["1998-11-17",5.7795,5.9288,5.7689,5.8542,183150.0],["1998-11-18",5.8968,6.0141,5.8968,6.0141,13500.0],["1998-11-19",5.9715,6.2274,5.9715,6.1847,23400.0],["1998-11-20",6.1421,6.4833,6.0994,6.4833,57600.0],["1998-11-23",6.7392,7.2937,6.7392,7.1231,514800.0],["1998-11-24",7.1231,7.1231,7.0804,7.1231,220500.0],["1998-11-25",7.1231,7.3364,7.0804,7.2084,217800.0],["1998-11-27",7.2511,7.2937,7.2511,7.2937,41400.0],["1998-11-30",7.2937,7.2937,6.9098,6.9312,178200.0],["1998-12-01",6.8885,7.5496,6.8885,7.4323,291600.0],["1998-12-02",7.4323,7.6776,7.4323,7.5816,116100.0],["1998-12-03",7.539,7.6349,7.3364,7.3577,84600.0],["1998-12-04",7.3577,7.507,7.3044,7.507,96750.0],["1998-12-07",7.8055,8.1894,7.7842,8.1681,265500.0],["1998-12-08",8.1681,8.1894,7.9548,8.0615,92250.0],["1998-12-09",8.0615,8.0615,7.9122,7.9335,46800.0],["1998-12-10",7.9335,8.4453,7.8482,8.0295,180000.0],["1998-12-11",8.0721,8.1681,7.9975,8.0188,88200.0],["1998-12-14",8.0188,8.1041,8.0188,8.1041,177750.0],["1998-12-15",8.1468,9.3837,8.1468,9.1278,511650.0],["1998-12-16",9.1705,9.6823,9.1278,9.5757,310050.0],["1998-12-17",9.533,9.9809,9.4904,9.8422,399600.0],["1998-12-18",9.7249,9.8102,9.469,9.693,460350.0],["1998-12-21",9.7143,10.0235,9.7143,9.9489,180000.0],["1998-12-22",9.9489,9.9489,9.7889,9.8103,159300.0],["1998-12-23",9.8316,9.9809,9.8316,9.9809,211050.0],["1998-12-24",9.9382,9.9809,9.8742,9.8849,32400.0],["1998-12-28",9.8956,10.1515,9.8956,10.0662,74250.0],["1998-12-29",10.3221,10.8339,10.2794,10.674,660150.0],["1998-12-30",10.642,10.7486,10.5993,10.6207,66150.0],["1998-12-31",10.578,10.578,10.4394,10.5354,71550.0],["1999-01-04",10.578,10.6633,10.1941,10.1941,358200.0],["1999-01-05",10.1515,10.1515,9.9489,10.0235,193950.0],["1999-01-06",10.2794,10.7486,10.2368,10.7486,147150.0],["1999-01-07",10.7913,10.7913,10.5887,10.6207,92700.0],["1999-01-08",10.8339,11.559,10.8339,11.3884,372150.0],["1999-01-11",11.4311,11.687,11.2711,11.3031,234450.0],["1999-01-12",11.3458,11.3884,11.1752,11.3031,183600.0],["1999-01-13",11.1325,12.1988,10.9619,11.0045,342450.0],["1999-01-14",11.0045,11.2605,11.0045,11.1645,91800.0],["1999-01-15",11.1218,11.4311,11.0898,11.1112,108000.0],["1999-01-19",11.1538,11.3458,11.0472,11.1218,208350.0],["1999-01-20",11.4204,12.2841,11.4204,12.2841,746100.0],["1999-01-21",12.2415,12.4974,11.7936,11.9003,530100.0],["1999-01-22",11.8576,12.7533,11.815,12.7533,449550.0],["1999-01-25",12.6254,12.8813,12.1562,12.4441,1228500.0],["1999-01-26",12.4548,12.4548,11.9003,12.0069,762300.0],["1999-01-27",12.1775,12.2841,12.0282,12.1882,106200.0],["1999-01-28",12.1882,12.4548,11.9429,12.3694,197550.0],["1999-01-29",12.4121,13.0946,12.3695,12.6254,450900.0],["1999-02-01",12.668,13.3931,12.668,13.3291,179100.0],["1999-02-02",13.3078,13.5211,12.86,12.8813,332550.0],["1999-02-03",12.9239,13.6491,12.668,13.5957,306000.0],["1999-02-04",13.5637,13.8197,12.9986,13.0092,203400.0],["1999-02-05",13.0412,13.0519,12.2841,12.636,287100.0],["1999-02-08",12.5721,12.7,12.0282,12.2202,126600.0],["1999-02-09",12.2202,12.796,11.5964,11.6124,438300.0],["1999-02-10",11.6443,11.7403,11.3564,11.7403,80700.0],["1999-02-11",11.8043,12.0922,11.7883,12.0922,145200.0],["1999-02-12",12.0282,12.0602,11.4684,11.6124,39600.0],["1999-02-16",11.6763,11.8363,11.5484,11.5484,44700.0],["1999-02-17",11.4844,11.4844,10.9885,11.0045,57000.0],["1999-02-18",10.9406,10.9406,10.3168,10.4127,245100.0],["1999-02-19",10.3487,10.3487,9.3731,9.9649,434400.0],["1999-02-22",9.9649,9.9649,9.1011,9.8209,212100.0],["1999-02-23",9.8529,10.5087,9.8529,10.4607,232200.0],["1999-02-24",10.4575,11.1461,10.4575,11.1461,262800.0],["1999-02-25",11.1461,11.1461,10.5536,10.5856,58200.0],["1999-02-26",10.5376,10.6977,10.5056,10.6817,84000.0],["1999-03-01",10.6977,10.6977,10.0572,10.1372,130200.0],["1999-03-02",10.1372,10.1532,10.0251,10.0571,58200.0],["1999-03-03",10.0892,10.0892,9.5767,9.6888,123900.0],["1999-03-04",9.7369,9.8009,9.4166,9.7529,79200.0],["1999-03-05",9.8169,9.929,9.7048,9.881,52500.0],["1999-03-08",9.945,9.9931,9.7689,9.9771,37500.0],["1999-03-09",9.929,10.2493,9.913,10.1212,81600.0],["1999-03-10",10.1372,10.1532,9.9931,9.9931,64500.0],["1999-03-11",9.9611,10.0892,9.9611,9.9931,38700.0],["1999-03-12",9.929,10.1532,9.897,10.0892,175800.0],["1999-03-15",10.0892,10.5696,10.0892,10.5696,139800.0],["1999-03-16",10.8899,11.2102,10.8899,11.0661,639900.0],["1999-03-17",11.1301,11.3703,10.7938,10.7938,633600.0],["1999-03-18",10.8098,11.2102,10.7618,10.8899,89100.0],["1999-03-19",10.6657,10.7938,10.6177,10.6497,145500.0],["1999-03-22",10.6016,10.6177,10.0572,10.1052,100800.0],["1999-03-23",10.1052,10.1052,9.4326,9.4806,55200.0],["1999-03-24",9.4166,9.7208,9.4006,9.6408,145500.0],["1999-03-25",9.6408,9.9931,9.6248,9.7689,303000.0],["1999-03-26",9.7369,10.2013,9.6408,9.929,77400.0],["1999-03-29",9.9931,10.0091,9.865,9.945,65100.0],["1999-03-30",10.1212,10.7458,10.0251,10.6817,612600.0],["1999-03-31",10.8739,11.2743,10.6337,11.0821,316800.0],["1999-04-01",11.0821,11.5625,11.0501,11.2743,182400.0],["1999-04-05",11.2743,11.7867,11.2743,11.5305,192000.0],["1999-04-06",11.6586,11.7227,11.5945,11.7227,93900.0],["1999-04-07",11.8188,11.8988,11.4024,11.4985,180300.0],["1999-04-08",11.4344,11.4664,11.4024,11.4344,43200.0],["1999-04-09",11.2743,11.2743,11.1141,11.2743,87600.0],["1999-04-12",11.3383,11.5945,11.3383,11.5945,133800.0],["1999-04-13",11.6586,12.123,11.6586,12.0269,145800.0],["1999-04-14",12.0269,12.5554,11.9148,12.4273,174300.0],["1999-04-15",12.4914,12.9398,12.4433,12.8597,162600.0],["1999-04-16",12.8597,13.0038,12.7476,12.8597,135900.0],["1999-04-19",12.8437,12.8437,12.2351,12.4593,146700.0],["1999-04-20",12.4113,12.6515,12.2351,12.6355,176700.0],["1999-04-21",12.5714,12.6355,12.5074,12.5554,138000.0],["1999-04-22",12.6035,12.8117,12.5875,12.7956,102600.0],["1999-04-23",12.8277,13.1319,12.6996,12.7476,125400.0],["1999-04-26",12.8117,12.9398,12.5554,12.5554,114900.0],["1999-04-27",12.4273,12.6835,12.4273,12.5554,66300.0],["1999-04-28",12.4914,12.4914,12.091,12.091,237900.0],["1999-04-29",12.123,12.123,11.2422,11.4024,138300.0],["1999-04-30",11.5625,12.4593,11.5625,11.9469,194100.0],["1999-05-03",11.8828,12.9238,11.8828,12.8437,139200.0],["1999-05-04",12.8597,12.8597,12.2672,12.5234,131400.0],["1999-05-05",12.5074,12.5074,12.2511,12.2832,122400.0],["1999-05-06",12.3472,12.3793,12.2672,12.2992,46800.0],["1999-05-07",12.3632,12.4914,12.2351,12.2511,45600.0],["1999-05-10",12.2992,12.6515,12.2351,12.4753,88800.0],["1999-05-11",12.5394,12.6035,12.3953,12.5394,41100.0],["1999-05-12",12.1711,12.2351,11.9469,12.2031,88200.0],["1999-05-13",12.2351,12.4593,12.2351,12.4593,75000.0],["1999-05-14",12.3953,12.5554,12.3953,12.4914,43500.0],["1999-05-17",12.4273,12.4753,11.9309,11.9789,71100.0],["1999-05-18",11.9789,12.043,11.9469,12.0109,7800.0],["1999-05-19",11.9949,12.075,11.8668,11.8668,34500.0],["1999-05-20",11.9148,12.1551,11.9148,11.9148,55800.0],["1999-05-21",11.8988,11.9309,11.8027,11.8027,29700.0],["1999-05-24",11.8348,12.139,11.8348,12.043,74100.0],["1999-05-25",11.9949,12.1711,11.9469,11.9629,42900.0],["1999-05-26",11.9116,11.9597,11.3505,11.4146,63600.0],["1999-05-27",11.4146,11.4146,11.0619,11.11,56700.0],["1999-05-28",11.11,11.1581,10.9657,10.9657,33300.0],["1999-06-01",10.9657,11.3344,10.9577,11.1421,101100.0],["1999-06-02",11.1421,11.3184,11.1421,11.2703,85800.0],["1999-06-03",11.2703,11.4467,11.11,11.3024,72900.0],["1999-06-04",11.3024,11.5268,10.9978,11.0459,185700.0],["1999-06-07",10.9978,11.0459,10.8214,10.9497,27600.0],["1999-06-08",10.9978,11.0298,10.9336,10.9336,188400.0],["1999-06-09",10.9336,11.3184,10.9336,11.3024,48600.0],["1999-06-10",11.3024,12.4406,11.3024,12.104,84900.0],["1999-06-11",12.2963,12.6009,12.2723,12.5208,78600.0],["1999-06-14",12.5368,12.5368,12.2002,12.3444,88800.0],["1999-06-15",12.3124,12.4406,12.0879,12.2482,280500.0],["1999-06-16",12.1841,12.2803,12.0559,12.0719,94800.0],["1999-06-17",12.0719,12.2963,12.0559,12.2963,49800.0],["1999-06-18",12.4406,13.2743,12.3124,13.2422,198600.0],["1999-06-21",13.2422,14.0438,13.2422,13.8514,214800.0],["1999-06-22",13.9797,15.2302,13.9797,15.2302,270600.0],["1999-06-23",15.1019,15.1019,14.4286,14.637,219000.0],["1999-06-24",14.5729,14.5729,13.3224,13.7713,211200.0],["1999-06-25",13.7713,13.7713,13.2102,13.3705,97200.0],["1999-06-28",13.4346,14.4927,13.4346,14.3644,115500.0],["1999-06-29",14.7492,14.8775,14.3644,14.3644,106500.0],["1999-06-30",14.3805,14.7492,14.3003,14.5248,157200.0],["1999-07-01",14.5248,14.5248,14.3644,14.3965,32400.0],["1999-07-02",14.3965,14.4286,14.3003,14.3163,68700.0],["1999-07-06",14.3163,14.5247,13.8033,13.8033,173700.0],["1999-07-07",13.8514,13.8514,13.3063,13.7232,147600.0],["1999-07-08",13.7232,14.0438,13.643,13.8514,84000.0],["1999-07-09",13.8193,14.1079,13.7873,13.8033,101400.0],["1999-07-12",13.7392,13.8674,13.5949,13.8033,142200.0],["1999-07-13",13.8033,13.8835,13.8033,13.8354,14400.0],["1999-07-14",13.8033,13.8033,12.633,12.8735,208800.0],["1999-07-15",12.8735,12.8895,12.5689,12.8094,178800.0],["1999-07-16",12.8575,13.3384,12.8414,13.3384,144000.0],["1999-07-19",13.4025,13.4346,12.1841,12.3925,160500.0],["1999-07-20",12.3284,12.3284,11.5108,11.8475,100500.0],["1999-07-21",11.8474,12.9536,11.8314,12.9536,132900.0],["1999-07-22",13.0178,13.0178,12.6651,12.7292,18900.0],["1999-07-23",12.6651,12.6651,12.5849,12.649,49500.0],["1999-07-26",12.6971,12.7132,12.5208,12.5849,27300.0],["1999-07-27",12.5689,12.7613,12.5048,12.6009,72600.0],["1999-07-28",12.617,12.7933,12.617,12.7933,23700.0],["1999-07-29",12.7933,12.7933,12.6971,12.7452,13500.0],["1999-07-30",12.7132,12.7933,12.6811,12.7933,14700.0],["1999-08-02",12.8254,12.9857,12.5689,12.633,54300.0],["1999-08-03",12.6971,12.6971,12.5689,12.5689,48600.0],["1999-08-04",12.633,12.633,12.3124,12.4727,33900.0],["1999-08-05",12.4727,12.5048,12.3765,12.5048,7800.0],["1999-08-06",12.3765,12.4406,12.2643,12.2643,14700.0],["1999-08-09",12.136,12.136,11.8635,11.8635,29100.0],["1999-08-10",11.8635,11.8635,11.2062,11.3505,107400.0],["1999-08-11",11.2863,11.6711,10.9978,11.11,428700.0],["1999-08-12",11.094,11.4306,11.0298,11.2543,85800.0],["1999-08-13",11.3184,11.607,11.3184,11.4627,311700.0],["1999-08-16",11.5268,11.7673,11.5268,11.7352,60900.0],["1999-08-17",12.0559,12.0559,11.9276,12.0559,207000.0],["1999-08-18",12.0559,12.1681,11.9917,11.9917,17400.0],["1999-08-19",11.9276,11.9276,11.5428,11.5589,17100.0],["1999-08-20",11.607,11.6551,11.5108,11.5108,100800.0],["1999-08-23",11.5108,12.2803,11.5108,12.0559,71100.0],["1999-08-24",12.0879,12.1841,12.0238,12.1841,36000.0],["1999-08-25",12.1521,12.1521,11.9757,12.0398,109200.0],["1999-08-26",12.0078,12.0238,11.7833,11.7833,62400.0],["1999-08-27",11.7159,11.748,11.6517,11.6517,7200.0],["1999-08-30",11.5875,11.6838,11.4912,11.5554,46800.0],["1999-08-31",11.5233,11.8925,11.4752,11.8925,53400.0],["1999-09-01",11.9085,12.1332,11.9085,11.9727,41400.0],["1999-09-02",12.0369,12.0369,11.8604,11.9567,24300.0],["1999-09-03",11.9727,12.6147,11.9727,12.5826,85800.0],["1999-09-07",12.5826,12.711,12.5826,12.6307,47400.0],["1999-09-08",12.5665,12.711,12.5665,12.6628,30600.0],["1999-09-09",12.6628,12.7752,12.6468,12.6628,27300.0],["1999-09-10",12.6307,12.7591,12.5505,12.7591,41700.0],["1999-09-13",12.711,13.0962,12.6789,13.0962,71700.0],["1999-09-14",13.0962,13.385,13.032,13.1122,81000.0],["1999-09-15",13.5616,13.9307,13.4813,13.8826,168900.0],["1999-09-16",13.9468,14.1875,13.7702,13.9949,87600.0],["1999-09-17",14.027,14.348,13.9307,14.0591,116700.0],["1999-09-20",14.0591,14.2517,13.9949,14.0751,28500.0],["1999-09-21",14.0431,14.0431,13.6739,13.6739,45900.0],["1999-09-22",13.6258,13.6258,13.369,13.385,51000.0],["1999-09-23",13.385,13.4813,13.0962,13.0962,32100.0],["1999-09-24",13.1283,13.1283,12.9678,12.9838,27000.0],["1999-09-27",12.9838,13.8023,12.9838,13.4813,105000.0],["1999-09-28",13.706,13.706,13.3529,13.4974,51600.0],["1999-09-29",13.4974,13.8023,13.4974,13.7702,25500.0],["1999-09-30",13.8344,14.8295,13.706,14.6048,197400.0],["1999-10-01",14.6048,14.9579,14.2838,14.3159,125100.0],["1999-10-04",14.5085,14.7653,14.5085,14.5406,114000.0],["1999-10-05",14.5727,14.8937,14.4764,14.6529,118500.0],["1999-10-06",14.5887,14.8937,14.5887,14.7492,81900.0],["1999-10-07",14.685,14.7011,14.4443,14.4603,45000.0],["1999-10-08",14.3961,14.3961,13.8986,14.1073,78600.0],["1999-10-11",14.1073,14.3801,14.1073,14.1073,38700.0],["1999-10-12",14.1233,14.2196,14.0591,14.1875,20400.0],["1999-10-13",14.1875,14.348,13.706,13.706,88800.0],["1999-10-14",13.706,13.7702,13.6097,13.7381,88200.0],["1999-10-15",13.7381,13.8023,13.4813,13.5134,60600.0],["1999-10-18",13.4492,13.4813,13.385,13.4492,16200.0],["1999-10-19",13.5937,13.8023,13.5937,13.6097,51000.0],["1999-10-20",13.5455,14.0752,13.5455,13.9949,47700.0],["1999-10-21",14.011,14.6048,14.011,14.6048,86700.0],["1999-10-22",14.6048,14.8937,14.3962,14.8937,98100.0],["1999-10-25",14.8295,14.8295,14.7171,14.8295,42600.0],["1999-10-26",14.8295,15.5196,14.7653,15.1504,98700.0],["1999-10-27",15.1504,15.3912,15.1504,15.2788,58500.0],["1999-10-28",15.343,16.0492,15.343,15.8406,192600.0],["1999-10-29",16.1776,17.2689,16.1776,17.0764,263100.0],["1999-11-01",17.301,18.6171,17.301,18.4726,322500.0],["1999-11-02",18.4726,18.6492,18.0233,18.1677,230400.0],["1999-11-03",18.2319,18.3121,18.0554,18.2319,75900.0],["1999-11-04",18.2319,19.0023,18.1035,18.2961,226500.0],["1999-11-05",18.264,18.3603,18.1356,18.3282,56400.0],["1999-11-08",18.264,18.6171,18.2158,18.2158,218700.0],["1999-11-09",18.2319,18.2319,17.6702,17.7344,71400.0],["1999-11-10",17.6702,18.0393,17.6702,17.7825,103500.0],["1999-11-11",17.7183,18.1035,17.6541,17.6862,275700.0],["1999-11-12",17.5578,17.5739,16.6912,16.948,229500.0],["1999-11-15",16.9801,17.0443,16.6109,16.6109,100200.0],["1999-11-16",16.6109,16.8838,16.4344,16.4986,82800.0],["1999-11-17",16.5628,16.5628,16.0171,16.1616,37800.0],["1999-11-18",16.0974,16.1776,16.0492,16.1134,57300.0],["1999-11-19",16.1776,16.1776,15.5677,15.5677,45900.0],["1999-11-22",15.6319,16.6912,15.5196,16.6912,55800.0],["1999-11-23",16.6912,16.9801,16.5628,16.5628,96300.0],["1999-11-24",16.4986,16.4986,16.0332,16.0492,54300.0],["1999-11-26",15.9657,16.1102,15.9336,15.9978,13200.0],["1999-11-29",15.9336,15.9336,15.5481,15.9336,270600.0],["1999-11-30",15.9978,16.319,15.9014,15.9336,31800.0],["1999-12-01",15.8693,15.8693,15.4356,15.5802,17400.0],["1999-12-02",15.6444,16.4475,15.5802,16.3994,42000.0],["1999-12-03",17.2185,17.4434,17.1543,17.1864,88500.0],["1999-12-06",17.1864,17.2828,17.1864,17.1864,30000.0],["1999-12-07",17.1864,17.2507,17.1222,17.1864,43200.0],["1999-12-08",17.1864,17.7004,17.1864,17.6522,57300.0],["1999-12-09",17.6522,17.6522,16.9615,16.9615,71700.0],["1999-12-10",16.9937,17.0258,16.9615,17.0258,67200.0],["1999-12-13",17.0258,17.0258,16.9294,16.9936,21300.0],["1999-12-14",16.9937,17.7325,16.9937,17.604,100800.0],["1999-12-15",17.6201,18.8247,17.6201,18.8247,118500.0],["1999-12-16",18.889,20.0454,18.889,19.5315,189900.0],["1999-12-17",19.5315,19.5315,18.5356,18.5838,82800.0],["1999-12-20",18.6641,18.8568,18.632,18.632,30900.0],["1999-12-21",18.7605,19.0657,18.5677,19.0657,85200.0],["1999-12-22",19.146,19.9009,19.146,19.9009,34800.0],["1999-12-23",19.9812,19.9812,19.4351,19.8045,80700.0],["1999-12-27",19.8688,20.4631,19.676,20.1739,67500.0],["1999-12-28",20.2061,21.0092,19.933,20.961,81300.0],["1999-12-29",20.961,21.4589,20.961,21.1055,194700.0],["1999-12-30",21.1055,21.1055,20.4952,20.4952,65700.0],["1999-12-31",20.4309,20.4952,20.3346,20.4631,14400.0],["2000-01-03",20.5273,20.5273,20.19,20.3024,26100.0],["2000-01-04",20.2061,20.2061,18.7605,18.7605,89100.0],["2000-01-05",18.6962,19.162,18.5356,18.7605,83700.0],["2000-01-06",18.7444,18.7444,17.7968,18.2144,79500.0],["2000-01-07",18.0859,18.2465,17.9895,18.118,66000.0],["2000-01-10",18.118,18.1822,15.9335,16.4797,170100.0],["2000-01-11",16.1906,17.5719,16.1906,17.2346,98700.0],["2000-01-12",17.2988,17.331,16.3833,16.6242,62100.0],["2000-01-13",16.8651,16.9936,16.4475,16.9936,357300.0],["2000-01-14",17.4113,18.1822,17.0258,17.6361,158400.0],["2000-01-18",17.861,18.5035,17.8289,18.1501,141600.0],["2000-01-19",18.3107,19.0014,18.3107,19.0014,192900.0],["2000-01-20",18.9532,19.2584,18.7283,19.146,182400.0],["2000-01-21",19.146,19.5315,18.9693,18.9693,66600.0],["2000-01-24",19.0175,19.0335,18.9372,18.9853,72600.0],["2000-01-25",18.9211,18.9532,18.5517,18.5838,138000.0],["2000-01-26",18.5356,18.5838,18.0538,18.1501,38100.0],["2000-01-27",18.0216,18.4392,18.0216,18.118,60600.0],["2000-01-28",18.118,18.3589,17.604,17.604,67500.0],["2000-01-31",17.6361,17.7486,17.074,17.2185,61800.0],["2000-02-01",17.09,17.2828,17.0097,17.2828,57000.0],["2000-02-02",17.2507,17.2507,17.0258,17.0418,38100.0],["2000-02-03",17.1061,17.2828,16.7688,17.2828,74100.0],["2000-02-04",17.2828,17.2828,16.4797,16.6082,84000.0],["2000-02-07",16.6724,16.6724,14.9056,16.0299,674250.0],["2000-02-08",16.0942,16.4475,15.5481,15.5481,91650.0],["2000-02-09",15.6766,15.7087,15.1626,15.3232,69450.0],["2000-02-10",15.2911,15.7408,15.2268,15.3232,215100.0],["2000-02-11",15.4517,15.6766,15.3553,15.4838,173400.0],["2000-02-14",15.6123,15.6123,14.5201,14.5522,170700.0],["2000-02-15",14.6165,14.7128,14.231,14.231,46500.0],["2000-02-16",14.3595,14.4559,13.9419,14.2952,166500.0],["2000-02-17",14.3595,14.3916,13.8134,14.3273,129600.0],["2000-02-18",14.3916,15.3553,14.3916,14.6486,172650.0],["2000-02-22",14.7771,15.1305,14.5201,14.6486,87450.0],["2000-02-23",14.6486,14.8413,14.5201,14.5522,57750.0],["2000-02-24",14.6165,14.8735,14.0061,14.2631,170100.0],["2000-02-25",14.1423,14.2708,14.0137,14.1744,153150.0],["2000-02-28",14.303,15.1065,13.9494,15.0101,86100.0],["2000-02-29",15.1386,15.5565,15.1386,15.4922,101550.0],["2000-03-01",15.6208,16.0386,15.6208,16.0386,76050.0],["2000-03-02",16.3279,16.6493,16.2636,16.4886,64350.0],["2000-03-03",16.4886,17.035,16.4564,16.4564,57000.0],["2000-03-06",16.4564,16.4564,15.4601,15.5886,49200.0],["2000-03-07",15.4601,15.4601,14.7208,15.0101,72600.0],["2000-03-08",15.0101,15.0101,14.8494,14.8815,61800.0],["2000-03-09",14.9779,15.1065,14.7851,15.1065,67800.0],["2000-03-10",15.0422,15.9422,15.0422,15.8458,57300.0],["2000-03-13",15.7815,17.035,15.7493,17.035,108150.0],["2000-03-14",17.1314,18.2564,16.4243,16.585,137850.0],["2000-03-15",16.5207,16.5207,15.8779,15.91,27300.0],["2000-03-16",15.9422,17.3885,15.5565,17.3885,57900.0],["2000-03-17",16.8421,16.9707,16.585,16.9707,84750.0],["2000-03-20",17.035,17.1635,15.9422,16.0065,160200.0],["2000-03-21",15.9422,15.9422,14.2708,14.9137,293700.0],["2000-03-22",14.9137,14.9137,13.8851,13.8851,252300.0],["2000-03-23",13.853,13.853,12.8887,13.8208,291750.0],["2000-03-24",13.9494,14.3994,13.9494,13.9494,180450.0],["2000-03-27",13.9494,13.9494,13.4351,13.4351,377250.0],["2000-03-28",13.4994,13.628,12.278,13.4351,797550.0],["2000-03-29",13.4673,13.4994,12.7602,13.3066,41550.0],["2000-03-30",13.178,13.3387,12.9209,12.9209,72150.0],["2000-03-31",12.9852,14.0137,12.9852,13.9173,140850.0],["2000-04-03",13.9173,13.9173,13.0173,13.628,147000.0],["2000-04-04",13.4994,13.628,13.2423,13.4994,298650.0],["2000-04-05",13.403,13.8851,13.3709,13.8851,269250.0],["2000-04-06",13.8851,14.5279,13.8851,14.5279,186150.0],["2000-04-07",14.6565,15.2351,14.3994,15.0422,193350.0],["2000-04-10",14.9137,14.9137,14.3994,14.4958,174750.0],["2000-04-11",14.6244,14.6244,13.9173,14.0458,90450.0],["2000-04-12",14.0458,14.1744,13.7566,14.0137,158400.0],["2000-04-13",14.0137,14.6565,14.0137,14.4637,185850.0],["2000-04-14",14.3994,14.3994,13.8208,14.1744,134400.0],["2000-04-17",14.0458,14.8494,13.9494,14.7851,131400.0],["2000-04-18",14.6565,15.4279,14.6565,15.1708,157350.0],["2000-04-19",15.2993,15.2993,14.9137,14.9458,131700.0],["2000-04-20",14.9137,15.4279,14.8172,15.4279,125100.0],["2000-04-24",15.5565,15.6529,14.9137,15.4279,93300.0],["2000-04-25",15.1708,15.3958,15.0101,15.1708,97350.0],["2000-04-26",15.2993,15.3636,14.6565,15.1708,120300.0],["2000-04-27",15.0422,15.5886,14.7851,15.3958,118950.0],["2000-04-28",15.2672,15.3958,14.7851,14.7851,75150.0],["2000-05-01",14.9136,15.2993,14.9136,15.2672,70350.0],["2000-05-02",15.1386,15.4922,15.1386,15.2351,114600.0],["2000-05-03",15.2351,15.2351,15.0101,15.2029,90150.0],["2000-05-04",15.2029,15.4279,15.2029,15.4279,93900.0],["2000-05-05",15.4279,15.685,15.4279,15.685,104250.0],["2000-05-08",15.5565,15.685,15.2351,15.3958,74850.0],["2000-05-09",15.3636,15.4922,15.0422,15.2351,99600.0],["2000-05-10",15.1708,15.5565,15.0422,15.5565,63150.0],["2000-05-11",15.6851,15.8136,14.9137,14.9137,91800.0],["2000-05-12",14.8494,14.9458,14.6565,14.8815,53400.0],["2000-05-15",14.8815,14.8815,14.078,14.2708,124650.0],["2000-05-16",14.2708,14.2708,13.1137,13.5637,156150.0],["2000-05-17",13.5637,13.7244,13.2423,13.6601,230100.0],["2000-05-18",12.728,12.7923,9.2567,12.3102,2421450.0],["2000-05-19",12.8566,12.8566,11.3781,11.5388,386550.0],["2000-05-22",11.5388,11.5388,10.9281,11.121,137700.0],["2000-05-23",11.121,11.8923,9.771,11.4745,490800.0],["2000-05-24",11.5388,12.5352,11.4745,12.3745,128700.0],["2000-05-25",12.2459,12.9209,12.1173,12.2459,156300.0],["2000-05-26",12.1648,12.6154,12.0361,12.5188,122700.0],["2000-05-30",12.5832,13.1303,12.3579,13.0659,128550.0],["2000-05-31",12.9372,14.0314,12.3579,13.259,235800.0],["2000-06-01",13.2912,14.1601,13.2912,13.9026,138900.0],["2000-06-02",13.8383,14.4819,13.4843,13.9992,122250.0],["2000-06-05",14.1279,14.5463,14.1279,14.3532,142800.0],["2000-06-06",14.4176,15.383,14.1601,14.8681,107100.0],["2000-06-07",14.8681,15.1577,14.8037,14.8359,88800.0],["2000-06-08",14.7072,14.8359,14.4497,14.6106,62850.0],["2000-06-09",14.7394,14.9003,14.7394,14.7716,38700.0],["2000-06-12",14.9003,15.0612,14.1601,14.9325,97200.0],["2000-06-13",15.2543,15.383,14.1601,14.3532,118050.0],["2000-06-14",14.4819,14.4819,14.0314,14.0635,40500.0],["2000-06-15",14.1279,14.5463,14.0314,14.5463,64800.0],["2000-06-16",14.5463,14.5463,14.0314,14.1279,135900.0],["2000-06-19",14.1923,14.2245,13.9026,14.2245,32850.0],["2000-06-20",14.0957,14.3532,14.0314,14.1923,95250.0],["2000-06-21",14.2566,14.4497,14.1279,14.1279,76650.0],["2000-06-22",14.1923,14.1923,13.967,14.0314,64350.0],["2000-06-23",13.967,14.0314,13.8383,13.8705,18450.0],["2000-06-26",13.7417,14.0957,13.5165,14.0957,101400.0],["2000-06-27",13.967,14.4497,13.967,14.4175,63300.0],["2000-06-28",14.4175,15.5761,14.3854,15.5117,124050.0],["2000-06-29",15.5117,15.9623,15.1899,15.4474,78900.0],["2000-06-30",15.3186,15.9623,14.5463,14.5463,164850.0],["2000-07-03",14.6106,14.7394,14.5785,14.675,31800.0],["2000-07-05",14.675,14.9325,14.4176,14.5463,51600.0],["2000-07-06",14.5463,15.383,14.5463,15.383,106650.0],["2000-07-07",15.4152,15.6726,15.1899,15.6405,97500.0],["2000-07-10",15.6083,16.2197,15.5117,16.0588,121050.0],["2000-07-11",16.1876,17.6357,16.1232,17.2174,173550.0],["2000-07-12",17.1852,18.3437,17.1852,17.7967,250800.0],["2000-07-13",17.861,17.861,17.507,17.6357,51600.0],["2000-07-14",17.5714,17.861,17.5714,17.7323,39750.0],["2000-07-17",17.7323,17.9898,17.7323,17.7645,62550.0],["2000-07-18",17.6358,17.7645,17.507,17.6036,70650.0],["2000-07-19",17.5392,17.5392,17.1208,17.1208,14700.0],["2000-07-20",17.1208,17.3783,17.0887,17.3461,15900.0],["2000-07-21",17.3461,17.4748,16.6059,16.6059,25500.0],["2000-07-24",16.6059,16.9277,15.8979,16.6703,92250.0],["2000-07-25",16.799,17.1852,16.7668,16.8956,32550.0],["2000-07-26",16.7668,17.2496,16.6059,17.2496,45750.0],["2000-07-27",17.1208,17.1208,16.091,16.2519,60450.0],["2000-07-28",16.3485,16.3485,15.7048,15.7692,38700.0],["2000-07-31",15.8979,16.9921,15.8979,16.799,105900.0],["2000-08-01",16.9278,17.1852,16.799,16.8312,42900.0],["2000-08-02",16.7668,17.3139,16.7668,17.0565,42300.0],["2000-08-03",16.9921,17.1208,16.9599,16.9921,35400.0],["2000-08-04",17.1208,17.7323,17.0565,17.507,35700.0],["2000-08-07",17.507,17.8288,17.4427,17.6357,81600.0],["2000-08-08",17.507,17.5714,17.4748,17.4748,8700.0],["2000-08-09",17.4748,17.4748,16.9921,17.0243,28500.0],["2000-08-10",17.0565,17.8288,17.0565,17.6679,84450.0],["2000-08-11",17.6036,17.7645,17.2496,17.2496,61950.0],["2000-08-14",17.3139,17.7001,17.2496,17.5392,89400.0],["2000-08-15",17.4427,17.6358,17.3783,17.3783,22950.0],["2000-08-16",17.507,17.7645,17.3783,17.6036,241200.0],["2000-08-17",17.8932,18.3438,17.8288,18.3116,138750.0],["2000-08-18",18.4081,18.4725,17.507,17.7001,87000.0],["2000-08-21",17.8288,18.0219,17.8288,17.861,143850.0],["2000-08-22",17.7323,17.7323,17.4427,17.4427,40650.0],["2000-08-23",17.4427,17.9254,17.4105,17.7323,25500.0],["2000-08-24",17.7001,17.7001,17.1852,17.4427,41100.0],["2000-08-25",17.6358,17.8288,17.6036,17.6679,51300.0],["2000-08-28",17.6679,17.7001,17.2174,17.3139,19800.0],["2000-08-29",17.2328,17.2328,17.0395,17.1039,46350.0],["2000-08-30",17.1683,17.3616,17.1361,17.3616,29850.0],["2000-08-31",17.2972,17.7803,17.2972,17.6193,45600.0],["2000-09-01",17.7159,17.8126,17.5871,17.7159,22800.0],["2000-09-05",17.7159,17.7159,17.2972,17.2972,19350.0],["2000-09-06",17.3938,17.426,17.1683,17.3616,20850.0],["2000-09-07",17.3938,17.7803,17.3938,17.7803,106800.0],["2000-09-08",17.7803,17.7803,17.1361,17.265,43500.0],["2000-09-11",17.3294,17.9092,17.3294,17.7803,100050.0],["2000-09-12",17.877,18.8111,17.877,18.7467,134550.0],["2000-09-13",18.8111,19.3265,18.489,19.262,190050.0],["2000-09-14",19.1332,19.7452,19.1332,19.4553,100050.0],["2000-09-15",19.4875,19.5197,18.9399,19.4875,360300.0],["2000-09-18",19.4231,19.4553,18.8755,19.1976,153900.0],["2000-09-19",19.1976,19.8418,19.1332,19.8096,76350.0],["2000-09-20",19.8096,19.8096,19.1976,19.5761,169200.0],["2000-09-21",19.5842,20.0995,19.3265,19.3909,120600.0],["2000-09-22",19.262,20.1639,19.0688,20.1639,93300.0],["2000-09-25",20.0995,20.584,18.9399,18.9399,159600.0],["2000-09-26",19.0688,19.9191,19.0688,19.3265,71550.0],["2000-09-27",19.4553,19.4553,18.5534,18.5534,51300.0],["2000-09-28",18.6822,19.4295,18.1669,19.4244,75000.0],["2000-09-29",19.378,20.1768,19.378,19.378,78750.0],["2000-10-02",19.3265,19.4553,19.0172,19.043,35850.0],["2000-10-03",19.043,19.7027,19.043,19.3729,80700.0],["2000-10-04",19.244,20.3572,19.1976,20.0995,226650.0],["2000-10-05",19.9707,20.0995,19.1306,19.2698,170700.0],["2000-10-06",19.378,19.5584,19.0997,19.3832,56850.0],["2000-10-09",19.3832,19.3832,18.6822,19.1976,44100.0],["2000-10-10",19.1976,19.3007,18.2442,18.4503,74400.0],["2000-10-11",18.5019,18.7596,18.2184,18.7338,37050.0],["2000-10-12",18.6565,19.0688,18.4503,18.7492,40200.0],["2000-10-13",18.6565,19.8418,18.5019,19.445,106950.0],["2000-10-16",19.5842,19.7851,19.4656,19.5945,112800.0],["2000-10-17",19.5532,19.5532,18.9554,19.0172,62400.0],["2000-10-18",18.5534,19.2182,18.373,19.0224,66450.0],["2000-10-19",19.1512,20.2696,19.1512,20.1768,138300.0],["2000-10-20",20.0995,20.486,20.0995,20.2284,163350.0],["2000-10-23",20.3572,20.5634,19.4553,19.5326,70200.0],["2000-10-24",19.6357,19.6614,18.6565,18.8369,60000.0],["2000-10-25",18.708,19.043,18.038,18.2236,62700.0],["2000-10-26",18.2854,18.2854,17.7803,17.9092,39900.0],["2000-10-27",17.904,18.9142,17.904,18.9142,52500.0],["2000-10-30",18.909,19.2492,18.2957,18.5534,60600.0],["2000-10-31",18.6822,19.5841,18.6565,19.5172,106800.0],["2000-11-01",19.5584,19.8161,19.3574,19.5841,119400.0],["2000-11-02",18.9399,19.3265,18.9399,19.2595,84600.0],["2000-11-03",19.3265,19.3265,18.708,18.8626,39900.0],["2000-11-06",18.9915,19.4295,18.9915,19.1925,31650.0],["2000-11-07",19.2749,19.2749,19.0688,19.1048,14550.0],["2000-11-08",19.1976,19.579,19.1203,19.244,94200.0],["2000-11-09",19.2234,19.3007,18.6823,18.7492,34050.0],["2000-11-10",18.6307,18.708,17.9092,17.9762,55350.0],["2000-11-13",17.935,17.935,16.7496,17.6515,130350.0],["2000-11-14",17.7546,18.3936,17.7546,18.3163,271950.0],["2000-11-15",18.3163,18.44,18.2442,18.44,132450.0],["2000-11-16",18.3473,18.7853,18.2699,18.6049,75750.0],["2000-11-17",18.708,19.5584,18.6565,19.4038,75450.0],["2000-11-20",19.3265,19.5584,18.9142,18.9142,70650.0],["2000-11-21",18.8626,19.177,18.8626,19.177,87300.0],["2000-11-22",19.0688,19.4553,18.9348,19.1255,170100.0],["2000-11-24",19.1255,19.5841,19.1255,19.3265,31500.0],["2000-11-27",19.4553,19.5584,18.7647,18.8008,39000.0],["2000-11-28",18.6718,18.6718,17.7331,17.7898,39000.0],["2000-11-29",17.7847,17.8362,16.9697,17.176,102000.0],["2000-11-30",17.0471,17.0522,16.4694,16.5571,70500.0],["2000-12-01",16.686,17.5887,16.686,17.4339,158700.0],["2000-12-04",17.4288,17.6815,17.2792,17.2792,150150.0],["2000-12-05",17.2843,18.0787,17.1915,18.0529,47400.0],["2000-12-06",18.058,18.5945,18.0271,18.2386,57600.0],["2000-12-07",18.2076,19.0845,17.9291,19.0535,52800.0],["2000-12-08",19.1567,19.9355,18.9555,19.6003,299850.0],["2000-12-11",19.6003,19.9871,19.4558,19.9407,160950.0],["2000-12-12",19.9407,22.8756,19.4868,22.6435,403800.0],["2000-12-13",21.6635,22.0348,21.0032,21.6635,348750.0],["2000-12-14",21.6634,21.6634,20.7299,21.0445,215550.0],["2000-12-15",20.6319,20.6319,19.0845,19.5745,266850.0],["2000-12-18",19.5951,19.6003,17.0213,17.4442,232800.0],["2000-12-19",17.1502,18.1818,17.1502,17.3978,199350.0],["2000-12-20",17.2689,17.7434,16.9439,16.98,95100.0],["2000-12-21",16.8511,16.9594,16.6344,16.9181,90000.0],["2000-12-22",16.7892,18.5584,16.7892,18.4088,68400.0],["2000-12-26",18.3572,18.5687,17.795,18.5377,66600.0],["2000-12-27",18.4655,18.8266,18.3778,18.5687,79200.0],["2000-12-28",18.6976,20.0542,18.6976,19.6725,85500.0],["2000-12-29",19.6725,20.2966,19.1154,19.1206,83100.0],["2001-01-02",19.1206,19.1206,18.0838,18.3159,73500.0],["2001-01-03",18.3778,20.0542,18.3624,19.982,81900.0],["2001-01-04",19.8582,20.6267,19.6003,20.4978,200700.0],["2001-01-05",20.8897,20.8897,18.9246,19.3424,135150.0],["2001-01-08",19.4197,19.4197,18.6976,18.9555,68850.0],["2001-01-09",18.9555,19.3475,18.7028,18.8472,113400.0],["2001-01-10",18.9039,18.9039,18.5945,18.5945,85350.0],["2001-01-11",18.5687,19.0845,18.3469,18.646,67800.0],["2001-01-12",18.5171,18.5171,17.7434,17.8569,66600.0],["2001-01-16",17.9239,18.0529,15.7318,15.7318,313950.0],["2001-01-17",15.7421,16.4488,15.7421,16.2476,250800.0],["2001-01-18",16.196,16.6602,15.9536,16.0567,139350.0],["2001-01-19",15.9278,16.1702,15.4739,15.8711,67200.0],["2001-01-22",15.9123,15.9691,15.6028,15.8607,83700.0],["2001-01-23",15.9381,16.8923,15.706,16.8872,243450.0],["2001-01-24",16.8665,18.0529,16.815,17.5164,108300.0],["2001-01-25",17.3875,18.0219,17.3875,17.8775,183450.0],["2001-01-26",17.795,17.9858,17.7434,17.9549,89400.0],["2001-01-29",17.8259,18.677,17.8259,18.5171,133200.0],["2001-01-30",18.3881,19.4455,18.3881,19.2495,138150.0],["2001-01-31",19.1206,19.3269,19.0329,19.3114,104250.0],["2001-02-01",19.3114,19.6776,18.8782,19.5023,111900.0],["2001-02-02",19.4713,19.4713,18.8885,19.0845,51000.0],["2001-02-05",19.0845,19.0845,18.4655,19.0742,53850.0],["2001-02-06",18.9813,19.2547,18.7956,19.1,50550.0],["2001-02-07",19.0019,19.1206,18.8008,19.0174,32700.0],["2001-02-08",19.1206,19.4816,18.8266,18.8627,117750.0],["2001-02-09",18.7337,18.7337,18.0271,18.1199,59100.0],["2001-02-12",18.0529,19.0535,18.0426,18.0529,181350.0],["2001-02-13",18.0529,18.3881,17.2792,17.3565,108450.0],["2001-02-14",17.305,18.0013,17.2534,17.6609,64050.0],["2001-02-15",17.8723,18.1767,17.8723,18.0529,66000.0],["2001-02-16",17.9239,18.0529,17.5783,17.7176,82950.0],["2001-02-20",17.9755,17.9858,16.7582,16.7582,66150.0],["2001-02-21",16.7066,16.7066,16.1186,16.2063,88500.0],["2001-02-22",16.0774,16.3507,15.706,15.9691,131550.0],["2001-02-23",15.9897,16.0155,15.4223,15.7266,70350.0],["2001-02-26",15.8557,17.162,15.8557,16.9864,57450.0],["2001-02-27",16.8573,16.9606,16.4288,16.4288,24450.0],["2001-02-28",16.4288,16.909,16.1087,16.1087,74100.0],["2001-03-01",16.2378,16.2636,15.515,15.9125,33300.0],["2001-03-02",15.9177,16.3359,15.5149,16.0571,30600.0],["2001-03-05",16.0571,16.8573,16.0571,16.403,66000.0],["2001-03-06",16.403,16.4495,16.0054,16.2584,31050.0],["2001-03-07",16.2636,16.434,15.8764,16.3927,47100.0],["2001-03-08",16.5217,16.625,15.928,16.4443,71400.0],["2001-03-09",16.3927,16.3927,15.4375,15.4427,47700.0],["2001-03-12",15.4427,15.4427,14.3378,14.4565,100800.0],["2001-03-13",14.8438,15.1535,14.0073,14.4049,190200.0],["2001-03-14",14.3016,15.4633,14.1984,15.2207,128100.0],["2001-03-15",15.3497,15.8505,15.3497,15.6957,134400.0],["2001-03-16",15.8247,15.9538,15.3652,15.3859,125700.0],["2001-03-19",15.2826,16.4133,15.2826,16.4133,72000.0],["2001-03-20",16.2636,16.625,16.212,16.2378,109800.0],["2001-03-21",16.2429,16.5217,15.8505,15.8505,103050.0],["2001-03-22",15.9022,16.0829,14.978,16.0106,148500.0],["2001-03-23",16.0055,16.3927,14.9574,15.04,130500.0],["2001-03-26",15.231,15.6131,14.8954,15.4427,84750.0],["2001-03-27",15.5408,15.5408,15.1019,15.4891,118500.0],["2001-03-28",15.5408,15.5821,14.9212,15.138,92100.0],["2001-03-29",15.1897,15.4943,14.7095,14.8024,86550.0],["2001-03-30",14.8799,15.7473,14.8438,15.5924,135300.0],["2001-04-02",15.4788,15.6595,15.2052,15.2052,95250.0],["2001-04-03",15.3342,15.3601,14.9212,14.9986,74550.0],["2001-04-04",14.9986,16.0054,14.9986,15.2826,113400.0],["2001-04-05",15.3342,16.1087,15.3342,16.1087,139950.0],["2001-04-06",16.212,16.212,15.6957,15.6957,38100.0],["2001-04-09",15.7989,15.8764,15.5149,15.7989,64650.0],["2001-04-10",16.0571,16.7954,16.0571,16.7799,189150.0],["2001-04-11",16.7799,16.7799,16.3927,16.4443,130800.0],["2001-04-12",16.4495,16.5476,16.3772,16.3772,59850.0],["2001-04-16",16.4701,16.4701,16.1345,16.2584,75900.0],["2001-04-17",16.3152,16.341,15.8867,16.0313,55350.0],["2001-04-18",16.2636,17.2446,16.2636,17.0122,282750.0],["2001-04-19",16.9606,17.4821,16.9193,17.4253,116700.0],["2001-04-20",17.3995,17.6576,17.2549,17.4253,193500.0],["2001-04-23",17.4304,17.4304,16.9038,17.0277,39450.0],["2001-04-24",16.9761,17.5285,16.9348,17.3117,45300.0],["2001-04-25",17.2704,17.6834,17.2704,17.544,71850.0],["2001-04-26",17.6834,18.1326,17.6783,17.8641,67350.0],["2001-04-27",17.8641,18.0707,17.8125,18.019,66900.0],["2001-04-30",18.0707,18.3288,18.019,18.3288,100200.0],["2001-05-01",18.3288,18.5612,18.2978,18.4734,56550.0],["2001-05-02",18.5095,18.9742,18.4579,18.5818,129300.0],["2001-05-03",18.5302,18.7264,18.1223,18.6592,82050.0],["2001-05-04",18.587,19.0929,18.5095,18.9948,141750.0],["2001-05-07",18.9226,19.284,18.7418,19.0774,91650.0],["2001-05-08",19.1033,19.697,19.1033,19.5679,156300.0],["2001-05-09",19.5679,19.7228,19.4647,19.6454,124500.0],["2001-05-10",19.697,20.1359,19.6247,19.9397,125850.0],["2001-05-11",19.981,20.1307,19.8829,20.0326,63600.0],["2001-05-14",19.8261,20.0223,19.2323,20.0223,116700.0],["2001-05-15",19.6196,19.6712,19.031,19.3098,151200.0],["2001-05-16",19.3098,19.6609,18.8967,19.4802,214800.0],["2001-05-17",19.5679,19.6454,19.2478,19.3098,90450.0],["2001-05-18",19.4131,19.5163,19.2324,19.4905,62400.0],["2001-05-21",19.5679,20.0068,19.5679,20.0068,112350.0],["2001-05-22",20.0791,21.8913,20.0378,21.7261,869700.0],["2001-05-23",21.7622,21.9429,21.2201,21.6899,346350.0],["2001-05-24",21.819,22.4541,21.7622,22.072,244200.0],["2001-05-25",22.072,22.0978,21.7364,21.9171,204750.0],["2001-05-29",21.9895,21.9895,20.9042,21.1471,240600.0],["2001-05-30",21.0179,21.1575,20.8319,21.1523,102450.0],["2001-05-31",21.1109,21.1368,20.7233,20.7285,143250.0],["2001-06-01",20.7337,21.0076,20.6717,21.0076,136200.0],["2001-06-04",21.0851,21.2918,20.8525,21.0334,242400.0],["2001-06-05",21.1109,23.2349,21.0851,23.2039,451200.0],["2001-06-06",23.8241,24.5424,22.8215,22.868,1089750.0],["2001-06-07",22.868,22.9972,21.9481,22.0825,582300.0],["2001-06-08",21.576,21.576,19.7931,21.1109,830850.0],["2001-06-11",20.8009,21.1419,20.2065,21.1109,302550.0],["2001-06-12",20.8784,20.8784,19.3022,20.0773,662850.0],["2001-06-13",18.9146,19.4572,16.9249,18.1135,1138950.0],["2001-06-14",18.1135,18.5011,17.6743,17.9843,296700.0],["2001-06-15",17.0541,17.4262,16.5373,17.4159,674250.0],["2001-06-18",17.4675,17.7001,16.9508,17.0489,191250.0],["2001-06-19",17.08,17.1781,16.6407,17.0541,209700.0],["2001-06-20",17.0024,17.0024,16.3823,16.6614,206250.0],["2001-06-21",16.6614,16.6614,16.1497,16.3461,343650.0],["2001-06-22",16.2169,16.3151,15.8397,16.2221,216600.0],["2001-06-25",16.2531,16.2789,16.0257,16.0464,178800.0],["2001-06-26",16.0205,16.0205,15.6846,15.819,294150.0],["2001-06-27",15.8138,16.5321,15.8138,16.5321,129300.0],["2001-06-28",16.5373,18.1911,16.5373,17.5709,515100.0],["2001-06-29",17.7001,18.6045,17.7001,18.4495,351150.0],["2001-07-02",18.3978,18.4029,17.8551,18.2376,175800.0],["2001-07-03",18.1084,18.2169,18.0102,18.1239,73050.0],["2001-07-05",18.129,18.129,17.4675,17.5709,183900.0],["2001-07-06",17.5192,17.5192,16.434,16.8164,159000.0],["2001-07-09",16.7957,17.1575,16.7957,17.1575,84150.0],["2001-07-10",17.204,17.5089,17.173,17.39,129750.0],["2001-07-11",17.39,17.6226,17.2608,17.4159,130800.0],["2001-07-12",17.6743,19.0386,17.5967,18.6045,162900.0],["2001-07-13",18.5528,18.7337,18.2014,18.7337,93600.0],["2001-07-16",18.682,18.682,17.6226,18.036,133650.0],["2001-07-17",18.0412,18.5993,17.9327,18.5993,150750.0],["2001-07-18",18.5993,18.5993,18.2169,18.2169,76050.0],["2001-07-19",18.3461,18.5787,18.0619,18.2841,94950.0],["2001-07-20",18.2841,18.2841,17.881,18.0722,144450.0],["2001-07-23",18.0722,18.0722,17.0541,17.1058,111150.0],["2001-07-24",16.9766,17.6484,16.62,17.266,177450.0],["2001-07-25",17.266,17.266,16.8991,17.0541,113700.0],["2001-07-26",17.0283,17.1833,16.7906,17.0438,168600.0],["2001-07-27",17.0541,17.08,16.8474,16.8939,130050.0],["2001-07-30",16.8216,17.1833,16.7957,17.0024,106200.0],["2001-07-31",16.9766,17.2608,16.9249,17.1316,63450.0],["2001-08-01",17.08,17.08,16.3823,16.4908,189750.0],["2001-08-02",16.589,16.8526,16.434,16.8474,153450.0],["2001-08-03",16.7957,16.7957,16.0205,16.1601,192900.0],["2001-08-06",16.1601,16.1601,15.7053,15.7725,76050.0],["2001-08-07",15.6433,15.819,15.0386,15.7776,130050.0],["2001-08-08",15.8138,16.6045,15.7208,16.5477,222150.0],["2001-08-09",16.5477,16.8577,16.3254,16.6769,77850.0],["2001-08-10",16.7182,16.9714,16.4857,16.5167,77850.0],["2001-08-13",16.6407,16.6665,15.5968,16.0154,176400.0],["2001-08-14",16.0464,16.434,15.6329,16.2686,137850.0],["2001-08-15",16.2686,16.3823,16.0464,16.1704,128700.0],["2001-08-16",16.0412,16.2996,15.9172,16.1497,212550.0],["2001-08-17",16.1497,16.1497,15.39,15.4986,245550.0],["2001-08-20",15.4469,15.4469,14.3151,14.465,553350.0],["2001-08-21",14.4702,14.4702,11.7053,12.0154,1986000.0],["2001-08-22",12.5322,13.2815,12.1498,13.1213,1200750.0],["2001-08-23",13.2247,13.4883,12.9715,13.1679,237000.0],["2001-08-24",13.2712,13.4314,12.8681,13.297,209250.0],["2001-08-27",13.2299,13.5399,13.204,13.3074,145650.0],["2001-08-28",13.2815,13.3952,13.2247,13.3436,109500.0],["2001-08-29",13.3798,13.7162,13.121,13.1417,423600.0],["2001-08-30",13.1417,13.2763,13.0692,13.1728,293850.0],["2001-08-31",13.1365,13.2452,13.0175,13.121,202200.0],["2001-09-04",13.0951,13.4367,12.9709,13.2504,225150.0],["2001-09-05",13.121,13.1676,12.7483,12.9968,337050.0],["2001-09-06",12.9398,13.121,12.2463,12.3239,199350.0],["2001-09-07",12.2721,12.5516,11.827,12.4171,436650.0],["2001-09-10",12.2877,12.6552,12.003,12.0858,159900.0],["2001-09-17",11.9564,11.9564,10.3777,10.4554,331200.0],["2001-09-18",10.4813,10.6107,9.2132,9.5237,784950.0],["2001-09-19",10.3519,11.1697,10.2225,11.1697,990450.0],["2001-09-20",11.1179,11.9046,10.3001,11.4181,391050.0],["2001-09-21",11.3094,12.2152,10.3519,12.0082,637200.0],["2001-09-24",12.034,12.4222,11.62,11.8581,432000.0],["2001-09-25",11.827,12.4222,11.7494,12.0703,259950.0],["2001-09-26",12.1893,12.3705,12.0237,12.2773,216750.0],["2001-09-27",12.2411,12.6552,12.1893,12.5775,233100.0],["2001-09-28",12.5827,12.6552,12.3705,12.5568,483300.0],["2001-10-01",12.5568,12.5775,11.8788,11.9564,216000.0],["2001-10-02",11.9564,12.6759,11.62,12.6293,147750.0],["2001-10-03",12.4999,13.7939,12.2928,13.5868,229500.0],["2001-10-04",13.6386,13.975,13.3021,13.975,257400.0],["2001-10-05",13.9647,14.2338,13.7162,13.9647,454650.0],["2001-10-08",13.9233,13.9284,13.1728,13.6179,123300.0],["2001-10-09",13.6179,13.8456,13.328,13.3901,190050.0],["2001-10-10",13.4937,13.8508,13.4937,13.8197,133800.0],["2001-10-11",13.9491,14.8032,13.9491,14.6065,306300.0],["2001-10-12",14.5444,14.5961,13.7939,14.1717,127350.0],["2001-10-15",14.2079,14.7514,14.2079,14.5547,178500.0],["2001-10-16",14.5599,14.8808,14.3891,14.71,130050.0],["2001-10-17",14.9067,14.9584,14.2079,14.4978,338100.0],["2001-10-18",14.415,14.4253,14.1303,14.2856,176100.0],["2001-10-19",14.3115,14.3115,13.7732,14.1562,119400.0],["2001-10-22",14.1562,14.5444,14.1355,14.2804,129900.0],["2001-10-23",14.3063,14.3115,13.328,13.6386,285150.0],["2001-10-24",13.6438,14.4408,13.5868,14.1665,150150.0],["2001-10-25",14.1148,14.7514,13.768,14.7411,126900.0],["2001-10-26",14.6996,14.7773,14.2856,14.7773,113250.0],["2001-10-29",14.622,14.622,14.0061,14.0889,112800.0],["2001-10-30",14.1562,14.1562,12.5775,12.8311,487950.0],["2001-10-31",12.8881,13.0175,12.4688,12.8104,310650.0],["2001-11-01",12.8104,12.9398,12.6552,12.9398,113100.0],["2001-11-02",12.9398,13.4057,12.8053,13.3125,304500.0],["2001-11-05",13.1572,13.3539,12.914,13.2245,201600.0],["2001-11-06",13.2245,13.561,12.9916,13.561,211950.0],["2001-11-07",13.5092,14.2338,13.4057,13.799,171150.0],["2001-11-08",13.799,14.1303,13.6955,13.6955,123450.0],["2001-11-09",13.7162,14.0785,13.4574,13.7732,86100.0],["2001-11-12",13.8197,13.8197,13.592,13.6696,86550.0],["2001-11-13",13.7939,14.2338,13.6852,14.2079,159450.0],["2001-11-14",14.2597,15.269,14.2597,15.0154,372600.0],["2001-11-15",15.0516,15.4295,14.8549,15.1707,304950.0],["2001-11-16",15.1758,15.2121,14.7721,14.7773,164100.0],["2001-11-19",15.0102,15.3208,14.9584,15.2949,221550.0],["2001-11-20",15.3001,15.5278,15.2535,15.4346,310200.0],["2001-11-21",15.564,15.6831,15.476,15.533,192300.0],["2001-11-23",15.5278,15.533,15.2949,15.3725,198900.0],["2001-11-26",15.3725,15.7348,15.3466,15.709,246150.0],["2001-11-27",15.709,16.3301,15.709,15.8901,313200.0],["2001-11-28",15.9108,15.9108,15.4289,15.4289,52500.0],["2001-11-29",15.3926,15.6776,15.3511,15.5688,256200.0],["2001-11-30",15.5947,15.6414,15.3667,15.5377,212700.0],["2001-12-03",15.4444,15.5636,15.3459,15.4962,123900.0],["2001-12-04",15.4444,15.6413,15.263,15.2889,316200.0],["2001-12-05",15.3407,16.4965,15.3407,16.4343,185250.0],["2001-12-06",16.4343,17.7092,15.9575,17.6263,371100.0],["2001-12-07",17.3102,17.7559,16.766,17.6056,325200.0],["2001-12-10",17.5952,17.8803,17.1547,17.647,288300.0],["2001-12-11",17.647,17.6989,16.8178,16.9526,554100.0],["2001-12-12",16.9526,17.1806,16.538,16.823,309450.0],["2001-12-13",16.766,16.9474,16.6105,16.8904,224550.0],["2001-12-14",16.8437,17.1547,16.5742,16.595,166350.0],["2001-12-17",16.6882,17.1443,16.6779,16.9733,186600.0],["2001-12-18",17.051,18.1394,17.0251,18.0306,355650.0],["2001-12-19",17.9839,18.3467,17.8233,17.9062,373200.0],["2001-12-20",17.9062,18.0617,17.6989,17.8803,283350.0],["2001-12-21",17.9321,17.9839,17.2221,17.9217,230850.0],["2001-12-24",17.9735,18.3726,17.958,18.0357,82500.0],["2001-12-26",18.0876,18.1394,17.8284,17.9839,135600.0],["2001-12-27",18.0098,18.1394,17.9787,18.1394,97800.0],["2001-12-28",18.1912,18.269,18.0876,18.1394,142200.0],["2001-12-31",18.1394,18.4504,17.8803,18.1135,111900.0],["2002-01-02",18.1135,18.7043,18.0876,18.6318,221700.0],["2002-01-03",18.6369,19.3781,18.5022,19.3159,407400.0],["2002-01-04",19.4869,20.0052,19.4662,19.8756,275700.0],["2002-01-07",20.1606,20.3161,19.461,19.461,276750.0],["2002-01-08",19.3832,19.3832,18.8442,19.1759,236250.0],["2002-01-09",19.1759,19.3055,19.0982,19.1656,425100.0],["2002-01-10",19.2174,19.2174,19.0464,19.0464,193200.0],["2002-01-11",19.0464,19.2796,19.0153,19.0205,141450.0],["2002-01-14",19.0204,19.7253,18.6525,19.689,334350.0],["2002-01-15",19.8186,19.9741,19.1241,19.3625,156600.0],["2002-01-16",19.3625,19.3625,18.9375,18.9686,95100.0],["2002-01-17",19.0982,19.6424,18.9946,19.6424,102450.0],["2002-01-18",19.6372,19.6372,18.9427,19.2018,171900.0],["2002-01-22",19.207,19.2537,18.8909,19.1915,103950.0],["2002-01-23",19.1759,19.1759,18.6214,19.0464,255300.0],["2002-01-24",19.0205,19.5543,19.0205,19.4869,89100.0],["2002-01-25",19.461,19.8393,19.3573,19.4143,148500.0],["2002-01-28",19.4143,19.4143,18.865,19.1707,147450.0],["2002-01-29",19.1759,19.2537,18.7613,19.2537,145800.0],["2002-01-30",19.1759,19.2278,18.9945,19.15,129000.0],["2002-01-31",19.1759,20.057,19.1759,20.057,155100.0],["2002-02-01",19.9015,19.9793,19.1759,19.6528,213450.0],["2002-02-04",19.6528,19.746,19.1138,19.2589,115650.0],["2002-02-05",19.2278,19.6942,18.6318,19.1241,156300.0],["2002-02-06",19.2278,19.2537,18.3674,18.3985,144600.0],["2002-02-07",18.3726,18.668,17.8803,17.9891,205500.0],["2002-02-08",18.0098,18.7406,17.8025,18.7199,125400.0],["2002-02-11",18.5126,18.6836,18.2897,18.383,158100.0],["2002-02-12",18.3312,18.865,18.2171,18.7821,105150.0],["2002-02-13",18.9116,19.4351,18.9116,19.2018,113550.0],["2002-02-14",19.2226,19.2537,18.3933,18.4504,171750.0],["2002-02-15",18.4555,18.6525,18.2845,18.6058,113100.0],["2002-02-19",18.554,18.554,17.8284,17.8388,131400.0],["2002-02-20",17.8699,17.9839,17.051,17.2324,332550.0],["2002-02-21",17.3153,17.5175,16.9888,17.0821,135450.0],["2002-02-22",17.1029,17.1806,16.9215,17.1547,160050.0],["2002-02-25",17.2065,17.2998,16.7453,16.7556,286800.0],["2002-02-26",16.6051,17.643,16.6051,17.5236,206700.0],["2002-02-27",17.5911,17.7364,17.5392,17.6222,70800.0],["2002-02-28",17.5911,17.7831,17.3057,17.7831,134400.0],["2002-03-01",17.9543,18.9402,17.9543,18.8624,167700.0],["2002-03-04",18.9143,19.2308,18.7846,18.9766,183750.0],["2002-03-05",19.044,19.511,18.8883,19.319,95550.0],["2002-03-06",19.3242,19.511,19.1893,19.3242,64650.0],["2002-03-07",19.3242,19.7705,19.044,19.6927,102750.0],["2002-03-08",19.6927,20.5489,19.6927,20.2427,470550.0],["2002-03-11",20.497,21.3272,20.497,21.073,429600.0],["2002-03-12",21.073,21.073,20.1337,20.497,266400.0],["2002-03-13",20.497,20.5748,20.1752,20.1752,112650.0],["2002-03-14",20.1752,20.8913,18.6808,19.1374,824700.0],["2002-03-15",18.8105,19.6667,18.0581,19.1478,705900.0],["2002-03-18",19.1945,19.8328,19.1426,19.7186,289350.0],["2002-03-19",19.7186,19.7653,19.5629,19.7601,193350.0],["2002-03-20",19.6667,19.7082,19.1997,19.2516,216150.0],["2002-03-21",19.2256,19.3554,19.0181,19.3294,180000.0],["2002-03-22",19.4073,20.1597,19.4073,20.0351,395100.0],["2002-03-25",20.0818,20.3621,20.0196,20.2012,523800.0],["2002-03-26",20.2168,20.5333,20.2168,20.4451,248700.0],["2002-03-27",20.497,20.9121,20.497,20.8446,330900.0],["2002-03-28",20.8654,20.9899,20.8498,20.938,143550.0],["2002-04-01",20.9121,20.9121,20.4606,20.4606,114000.0],["2002-04-02",20.3932,20.3932,20.0818,20.196,132150.0],["2002-04-03",20.2012,20.5852,20.2012,20.3672,134550.0],["2002-04-04",20.5748,20.5748,20.4451,20.4658,114450.0],["2002-04-05",20.4814,20.497,19.8483,19.9521,187500.0],["2002-04-08",19.6667,20.964,19.6408,20.8758,389100.0],["2002-04-09",20.964,21.5088,20.9588,21.2701,383400.0],["2002-04-10",21.2701,21.2701,20.8187,20.8758,178800.0],["2002-04-11",20.9796,20.9796,20.2738,20.2998,109350.0],["2002-04-12",20.3465,20.3724,19.9054,20.2583,227400.0],["2002-04-15",20.3154,20.497,20.0403,20.3309,123750.0],["2002-04-16",20.3932,20.7357,20.3932,20.5489,145650.0],["2002-04-17",20.5541,20.5541,19.8172,19.8691,129750.0],["2002-04-18",19.8743,19.9002,18.9869,19.0181,317850.0],["2002-04-19",19.0181,19.1219,18.5251,19.044,358650.0],["2002-04-22",19.044,19.1841,18.6289,18.9402,214650.0],["2002-04-23",18.9402,19.2256,18.9039,19.2101,78300.0],["2002-04-24",19.3294,19.537,19.0181,19.1219,135000.0],["2002-04-25",19.0959,19.0959,18.2397,18.3954,220950.0],["2002-04-26",18.3954,18.9662,18.1671,18.8157,211200.0],["2002-04-29",18.7846,18.8884,17.7986,17.9543,316950.0],["2002-04-30",17.9543,18.0737,17.7986,18.0737,309600.0],["2002-05-01",18.0737,18.0789,17.0099,17.7416,386400.0],["2002-05-02",17.7415,17.8246,17.4094,17.4561,169500.0],["2002-05-03",17.2278,17.2382,16.6051,16.6051,311250.0],["2002-05-06",16.5532,16.657,15.4116,15.6452,874950.0],["2002-05-07",15.6452,16.1122,15.339,15.8942,271500.0],["2002-05-08",15.9565,16.6207,15.9565,16.4858,321450.0],["2002-05-09",16.4858,16.683,15.9046,16.5014,213750.0],["2002-05-10",16.5014,16.5014,15.9098,16.0758,245400.0],["2002-05-13",16.0343,16.6311,15.8268,16.5014,267900.0],["2002-05-14",16.683,17.9543,16.5999,17.8765,503550.0],["2002-05-15",17.8401,18.3694,17.7467,18.2864,264900.0],["2002-05-16",18.2864,18.2864,17.6066,17.9751,292950.0],["2002-05-17",17.9802,18.2449,17.7571,18.1774,157350.0],["2002-05-20",18.1619,18.1619,17.643,17.6949,430200.0],["2002-05-21",17.6897,17.6949,17.2797,17.3264,570600.0],["2002-05-22",17.2797,17.4873,17.1137,17.124,348600.0],["2002-05-23",17.15,17.6274,16.5273,17.5184,400650.0],["2002-05-24",17.5184,17.5703,17.1552,17.2797,318600.0],["2002-05-28",17.2797,17.2797,16.574,16.9788,202800.0],["2002-05-29",16.9788,16.9788,16.6825,16.7865,104250.0],["2002-05-30",16.7709,16.9528,16.6825,16.9424,187200.0],["2002-05-31",16.9476,17.2438,16.8644,16.9424,247200.0],["2002-06-03",17.0099,17.0099,16.2927,16.3135,130950.0],["2002-06-04",16.0589,16.0589,13.8501,14.6505,2118300.0],["2002-06-05",15.0714,15.2637,14.7336,15.2585,428700.0],["2002-06-06",15.3053,15.6951,14.6505,14.8116,480750.0],["2002-06-07",14.7596,15.482,14.7492,15.061,297150.0],["2002-06-10",15.0714,15.2014,14.5517,14.8012,460650.0],["2002-06-11",14.9155,15.7211,14.401,14.6193,1664100.0],["2002-06-12",14.6193,14.6297,13.8761,14.5309,568500.0],["2002-06-13",14.5517,15.2533,14.4478,14.453,325950.0],["2002-06-14",14.3958,15.0714,14.0944,14.6817,490800.0],["2002-06-17",14.7284,16.1109,14.7284,16.0069,655200.0],["2002-06-18",16.0069,16.6306,15.9549,16.3967,460350.0],["2002-06-19",16.3759,16.3811,15.4872,15.6223,504900.0],["2002-06-20",15.6379,15.6431,14.8168,15.2273,568950.0],["2002-06-21",15.3105,15.5911,14.8636,15.1598,547200.0],["2002-06-24",15.1546,15.5652,14.6037,15.2533,401700.0],["2002-06-25",15.2585,15.4092,14.5777,14.5881,399600.0],["2002-06-26",14.3438,14.5257,13.9021,14.4738,1015950.0],["2002-06-27",14.6037,15.3937,14.3958,15.3313,419550.0],["2002-06-28",15.3313,15.5911,15.113,15.4716,519750.0],["2002-07-01",15.5392,15.6431,14.4738,14.4738,330150.0],["2002-07-02",14.479,14.479,13.398,13.5123,592500.0],["2002-07-03",13.5123,13.6163,12.9251,13.3876,608700.0],["2002-07-05",13.4604,13.9541,13.4604,13.7826,405150.0],["2002-07-08",13.8241,14.1412,13.7046,13.9073,372450.0],["2002-07-09",13.9021,13.9281,13.5643,13.6734,292650.0],["2002-07-10",13.7254,13.8761,13.4188,13.8241,382800.0],["2002-07-11",13.7202,13.7254,12.369,13.1849,1225350.0],["2002-07-12",13.2369,13.3304,12.9562,13.0966,291600.0],["2002-07-15",13.0446,13.0706,11.8493,12.5249,628800.0],["2002-07-16",12.5249,13.1693,12.4781,13.0446,497100.0],["2002-07-17",13.1745,13.6423,12.9926,13.3096,536700.0],["2002-07-18",13.3096,13.3096,12.6756,13.0186,576900.0],["2002-07-19",13.003,13.0082,12.343,12.8887,393300.0],["2002-07-22",12.7847,12.7899,11.7973,12.2962,429900.0],["2002-07-23",12.2962,12.5249,11.5634,11.8025,338400.0],["2002-07-24",11.7869,12.7328,11.5634,12.7328,641250.0],["2002-07-25",12.7847,13.2005,12.7224,13.029,493350.0],["2002-07-26",13.029,13.1745,12.9926,13.1537,187050.0],["2002-07-29",13.1537,14.0476,13.1537,14.0476,323100.0],["2002-07-30",14.0476,14.7077,13.5383,14.6297,470250.0],["2002-07-31",14.5777,14.5777,13.1485,13.5487,439950.0],["2002-08-01",13.5487,13.5487,12.6028,12.66,711150.0],["2002-08-02",12.6496,12.6496,11.9272,12.4157,266850.0],["2002-08-05",12.369,12.369,11.8233,12.0935,299250.0],["2002-08-06",11.5634,11.7557,11.2776,11.6154,1311750.0],["2002-08-07",11.8753,11.8908,11.3348,11.5634,692250.0],["2002-08-08",11.5894,11.8753,11.1477,11.8493,1412400.0],["2002-08-09",11.7973,11.8493,11.4439,11.5998,488100.0],["2002-08-12",11.5998,11.5998,11.236,11.5271,437700.0],["2002-08-13",11.5271,11.7609,11.2984,11.2984,215250.0],["2002-08-14",11.3036,11.6518,10.9918,11.6258,533850.0],["2002-08-15",11.6414,12.1507,11.5634,11.9636,544200.0],["2002-08-16",11.9688,12.4469,11.8753,12.369,481500.0],["2002-08-19",12.5769,12.8679,12.4989,12.8367,371400.0],["2002-08-20",12.8783,12.9251,12.5769,12.8991,219150.0],["2002-08-21",12.8991,13.4084,12.8315,13.4084,289050.0],["2002-08-22",13.4084,13.7514,13.3044,13.7202,202200.0],["2002-08-23",13.6682,13.6682,12.7016,12.8315,327150.0],["2002-08-26",12.8315,13.2005,12.7068,13.1485,171450.0],["2002-08-27",13.1485,13.1485,12.738,12.8107,365100.0],["2002-08-28",12.8107,13.019,12.5712,12.7482,476250.0],["2002-08-29",12.717,12.9045,12.6337,12.8003,205200.0],["2002-08-30",12.8003,13.0971,12.7743,12.9149,137100.0],["2002-09-03",12.8888,12.8888,11.7952,11.8786,515400.0],["2002-09-04",11.9306,12.342,11.764,12.2066,383250.0],["2002-09-05",12.1598,12.1598,11.7119,12.1077,274800.0],["2002-09-06",12.2379,12.4201,11.9567,12.2639,248550.0],["2002-09-09",12.2691,12.5764,12.0296,12.5295,259950.0],["2002-09-10",12.5295,12.7847,12.1806,12.3056,562350.0],["2002-09-11",12.3212,12.3212,12.0712,12.2431,238800.0],["2002-09-12",12.2431,12.3941,12.1546,12.1598,311850.0],["2002-09-13",12.1598,12.1806,11.9567,11.9723,424950.0],["2002-09-16",12.0244,12.165,11.6703,11.6703,1043400.0],["2002-09-17",12.2379,13.0971,12.2171,13.0399,2472600.0],["2002-09-18",13.0451,13.8522,12.8159,13.5398,1219650.0],["2002-09-19",13.5398,13.6439,12.7586,13.0711,1014750.0],["2002-09-20",13.1596,13.8002,13.0711,13.5137,856050.0],["2002-09-23",13.4617,13.67,13.3315,13.4929,863850.0],["2002-09-24",13.4148,13.4877,13.0086,13.118,686550.0],["2002-09-25",13.1857,13.7897,13.0242,13.67,512700.0],["2002-09-26",13.7481,14.4772,13.5137,14.0605,560550.0],["2002-09-27",14.0345,14.2168,13.6908,13.8002,249450.0],["2002-09-30",13.8002,13.8835,13.1232,13.8262,623250.0],["2002-10-01",13.9043,14.5553,13.6804,14.5553,645450.0],["2002-10-02",14.5553,14.5553,13.0971,13.2378,860550.0],["2002-10-03",13.2065,13.2065,12.4254,12.4254,753450.0],["2002-10-04",12.4254,12.4306,11.4672,11.7536,1180200.0],["2002-10-07",11.6911,11.8109,11.5921,11.6911,354150.0],["2002-10-08",11.7432,12.29,11.6911,12.2223,495750.0],["2002-10-09",12.1962,12.1962,11.7171,11.7692,497250.0],["2002-10-10",11.7848,12.5399,11.7848,12.3577,411900.0],["2002-10-11",12.6024,13.5919,12.6024,13.2378,280050.0],["2002-10-14",13.1753,13.6439,12.8888,13.4252,359250.0],["2002-10-15",13.67,14.3418,13.67,14.1647,517050.0],["2002-10-16",13.9564,14.0085,12.9149,13.1128,777600.0],["2002-10-17",13.5033,14.2949,13.5033,14.2168,578250.0],["2002-10-18",14.1647,14.4772,13.8002,14.0605,283500.0],["2002-10-21",14.0345,15.1021,13.8783,15.1021,528750.0],["2002-10-22",14.9719,15.2895,14.8573,15.0656,591600.0],["2002-10-23",15.0916,15.3364,14.4876,15.2062,387600.0],["2002-10-24",15.3104,15.6593,14.9198,14.9406,343350.0],["2002-10-25",14.8157,15.6228,14.7896,15.5395,209550.0],["2002-10-28",15.7791,16.0342,15.2166,15.2166,257850.0],["2002-10-29",15.1854,15.3885,14.2949,14.7375,517050.0],["2002-10-30",14.7427,14.7427,14.2324,14.399,730350.0],["2002-10-31",14.399,14.4147,14.0345,14.2428,546300.0],["2002-11-01",14.2168,14.7115,14.0449,14.649,688500.0],["2002-11-04",14.7115,15.6749,14.6855,15.5551,544650.0],["2002-11-05",15.4926,15.6228,15.2166,15.6176,241950.0],["2002-11-06",15.6228,15.6749,15.3625,15.6124,254100.0],["2002-11-07",15.6176,15.6176,14.9458,15.076,431550.0],["2002-11-08",15.076,15.1542,14.7636,14.8313,254550.0],["2002-11-11",14.8313,14.8677,14.3209,14.347,132600.0],["2002-11-12",14.399,15.1281,14.399,14.9198,298050.0],["2002-11-13",14.9198,15.2687,14.6959,15.0812,126300.0],["2002-11-14",15.1541,15.6228,15.1541,15.4822,255450.0],["2002-11-15",15.4406,15.6489,15.3104,15.4041,353400.0],["2002-11-18",15.4145,15.7009,15.2062,15.576,327900.0],["2002-11-19",15.5239,15.5447,14.9458,14.9458,201600.0],["2002-11-20",14.9458,15.3729,14.7636,15.3572,305100.0],["2002-11-21",15.4874,15.753,15.2166,15.5447,448800.0],["2002-11-22",15.4145,15.6489,15.1021,15.5187,441600.0],["2002-11-25",15.5968,16.1436,15.5916,15.8051,436050.0],["2002-11-26",15.779,15.779,15.3356,15.3982,138300.0],["2002-11-27",15.4921,16.212,15.4921,15.9772,497400.0],["2002-11-29",16.0033,16.3006,16.0033,16.1181,188400.0],["2002-12-02",16.2746,17.6256,16.2641,16.7805,791400.0],["2002-12-03",16.791,17.0622,16.1442,16.7023,368100.0],["2002-12-04",16.6919,17.0831,16.4832,16.8379,431400.0],["2002-12-05",17.0048,17.0309,16.7179,16.8223,237900.0],["2002-12-06",16.5354,17.0309,16.3789,16.8744,403800.0],["2002-12-09",16.8223,16.8692,15.7008,15.9251,419400.0],["2002-12-10",15.9355,15.9825,14.2611,14.8558,1482000.0],["2002-12-11",14.8557,14.887,13.8125,13.922,882600.0],["2002-12-12",14.501,15.3356,14.2924,14.6158,1835700.0],["2002-12-13",14.4071,14.6054,14.1046,14.3393,456000.0],["2002-12-16",14.3341,15.1583,14.3341,15.0696,579600.0],["2002-12-17",15.0696,15.1792,14.6836,14.7984,517350.0],["2002-12-18",14.7879,14.9444,14.6106,14.9183,508950.0],["2002-12-19",14.9183,15.3878,14.5741,14.6054,517050.0],["2002-12-20",14.6314,15.0435,14.6054,14.9392,298650.0],["2002-12-23",14.9183,15.0592,14.475,14.6054,339300.0],["2002-12-24",14.6054,14.7827,14.5949,14.621,214800.0],["2002-12-26",14.7097,15.2209,14.7097,14.814,156150.0],["2002-12-27",14.6836,14.9705,14.5115,14.5323,206550.0],["2002-12-30",14.5323,14.8349,13.8751,14.6054,457350.0],["2002-12-31",14.6054,14.9966,14.3967,14.7462,407850.0],["2003-01-02",14.8088,15.2313,14.5428,15.0748,454200.0],["2003-01-03",15.08,15.0853,14.6315,14.8558,208350.0],["2003-01-06",14.934,15.5234,14.7775,15.2417,304500.0],["2003-01-07",15.3356,15.3878,14.9444,15.2209,368250.0],["2003-01-08",15.1687,15.466,15.0331,15.1426,439650.0],["2003-01-09",15.1948,15.7947,15.1948,15.2939,452250.0],["2003-01-10",15.1791,15.44,14.9705,15.2313,217350.0],["2003-01-13",15.3617,15.8573,15.2574,15.3409,410700.0],["2003-01-14",15.2835,15.633,15.2574,15.5391,286200.0],["2003-01-15",15.4921,15.5182,15.1218,15.127,245250.0],["2003-01-16",15.2574,15.5182,14.8245,14.9288,222150.0],["2003-01-17",14.9183,14.9601,14.475,14.621,464850.0],["2003-01-21",14.6054,14.7097,14.3967,14.4593,214800.0],["2003-01-22",14.3967,14.475,14.0055,14.2611,477600.0],["2003-01-23",14.3446,14.5897,14.1307,14.4332,344250.0],["2003-01-24",14.475,14.5271,13.9951,14.0055,274350.0],["2003-01-27",13.8751,14.0055,13.4839,14.0055,330600.0],["2003-01-28",14.1098,14.1359,13.6925,14.0525,407100.0],["2003-01-29",13.9742,14.5428,13.8751,14.3759,418350.0],["2003-01-30",14.4019,14.4124,13.6925,13.6925,375300.0],["2003-01-31",13.6143,14.355,13.6143,14.1829,287400.0],["2003-02-03",14.2298,14.2976,13.8751,13.8855,211950.0],["2003-02-04",13.849,14.0942,13.6404,13.9116,249600.0],["2003-02-05",14.0681,14.1359,13.6664,13.7343,222150.0],["2003-02-06",13.7343,13.9273,13.5413,13.7186,255600.0],["2003-02-07",13.7551,13.8073,13.1866,13.1866,443400.0],["2003-02-10",13.1188,13.1448,12.6649,13.1031,948300.0],["2003-02-11",12.9883,13.2752,12.9883,13.1083,471750.0],["2003-02-12",13.0509,13.1501,12.7015,12.7797,341400.0],["2003-02-13",12.7797,13.2231,12.7015,13.2231,545850.0],["2003-02-14",13.0562,13.4056,13.0457,13.4056,300000.0],["2003-02-18",13.51,13.7916,13.4056,13.5048,458850.0],["2003-02-19",13.6143,13.6143,13.1709,13.3952,477000.0],["2003-02-20",13.4004,13.5152,13.1761,13.3535,260400.0],["2003-02-21",13.3796,13.7656,13.3065,13.6508,139200.0],["2003-02-24",13.6508,13.6508,12.884,13.0718,533400.0],["2003-02-25",13.0405,13.3274,12.7797,13.3274,517050.0],["2003-02-26",13.3222,13.3431,13.0295,13.0922,352950.0],["2003-02-27",13.0974,13.1706,12.857,13.0661,130650.0],["2003-02-28",13.0661,13.3797,13.0138,13.3744,451800.0],["2003-03-03",13.4581,13.5051,12.9093,13.0922,349200.0],["2003-03-04",13.0922,13.2542,12.8884,12.9354,222300.0],["2003-03-05",12.9877,13.0295,12.7316,13.0086,191550.0],["2003-03-06",12.8832,13.4737,12.7525,13.1183,427500.0],["2003-03-07",12.9877,13.1863,12.857,13.1549,447750.0],["2003-03-10",13.0922,13.0922,12.7629,12.7786,353850.0],["2003-03-11",12.7839,13.0661,12.7264,12.9145,335850.0],["2003-03-12",12.9354,13.0086,12.7473,12.9093,344100.0],["2003-03-13",13.0556,13.134,12.9825,13.1027,369000.0],["2003-03-14",13.134,13.3274,13.0138,13.1445,574950.0],["2003-03-17",12.9877,14.1689,12.9825,14.1636,648450.0],["2003-03-18",14.2838,14.6758,14.2838,14.6758,754500.0],["2003-03-19",16.2019,16.249,15.7054,16.0556,2700600.0],["2003-03-20",15.8779,16.7769,15.7838,16.6566,1213500.0],["2003-03-21",16.6566,17.2995,16.5678,17.1688,832200.0],["2003-03-24",16.4633,16.5887,16.2072,16.3587,871500.0],["2003-03-25",16.3065,16.7455,16.3012,16.6044,361800.0],["2003-03-26",16.6044,16.8291,16.4633,16.7246,297000.0],["2003-03-27",16.411,16.8605,16.3849,16.7246,358350.0],["2003-03-28",16.5939,16.9859,16.5939,16.7716,309600.0],["2003-03-31",16.6462,17.0225,16.2856,16.9598,514050.0],["2003-04-01",16.9807,17.012,16.5417,16.6096,478800.0],["2003-04-02",16.9859,17.5869,16.8814,17.5033,465900.0],["2003-04-03",17.5242,18.026,17.5085,17.6653,502650.0],["2003-04-04",17.6653,17.9319,17.5086,17.5086,476250.0],["2003-04-07",17.9267,17.9789,17.2525,17.2943,686400.0],["2003-04-08",17.4563,17.4563,17.1845,17.2681,347850.0],["2003-04-09",17.2681,17.3674,16.5939,16.6932,265650.0],["2003-04-10",16.6619,17.3674,16.2542,17.174,577950.0],["2003-04-11",17.3517,17.3779,16.9911,17.127,395400.0],["2003-04-14",17.127,17.2368,17.0225,17.2211,232950.0],["2003-04-15",17.1845,17.8639,17.1009,17.8012,614700.0],["2003-04-16",17.8744,18.1357,17.7594,17.8326,554700.0],["2003-04-17",17.8326,18.1566,17.8326,18.073,399150.0],["2003-04-21",18.0835,18.0835,17.6915,17.9267,681900.0],["2003-04-22",17.8483,18.2089,17.8326,18.1828,880950.0],["2003-04-23",18.188,18.2246,17.9685,18.1619,415650.0],["2003-04-24",18.0312,18.1409,17.958,18.0469,358200.0],["2003-04-25",17.9685,17.9998,17.6235,17.8065,529950.0],["2003-04-28",17.8064,18.2402,17.8064,18.2141,387450.0],["2003-04-29",18.2925,18.303,17.9319,18.2768,589350.0],["2003-04-30",18.2455,18.465,17.8849,18.188,497250.0],["2003-05-01",18.1619,18.2925,17.8953,18.0155,563250.0],["2003-05-02",18.0155,18.6479,17.5085,18.6375,418650.0],["2003-05-05",18.6845,18.951,18.4807,18.5643,306750.0],["2003-05-06",18.5538,18.8361,18.512,18.6688,208500.0],["2003-05-07",18.5382,18.8674,18.4232,18.58,238350.0],["2003-05-08",18.5277,18.7629,18.4232,18.5956,288750.0],["2003-05-09",18.6845,18.7942,18.5904,18.7577,254550.0],["2003-05-12",18.7838,19.019,18.5016,18.951,274350.0],["2003-05-13",18.9563,19.0138,18.7368,18.8099,388650.0],["2003-05-14",18.8152,19.5991,18.7368,19.3378,631950.0],["2003-05-15",19.6514,19.8343,19.573,19.7402,825450.0],["2003-05-16",19.7036,19.9127,19.1131,19.1131,438450.0],["2003-05-19",19.1549,19.1758,18.2716,18.6322,489600.0],["2003-05-20",18.6845,18.7733,18.5016,18.6166,387750.0],["2003-05-21",18.6165,18.6165,18.3709,18.4807,404550.0],["2003-05-22",18.5538,19.0085,18.5538,18.9563,323400.0],["2003-05-23",18.904,18.9719,18.7524,18.8047,167250.0],["2003-05-27",18.8099,19.4685,18.8047,19.4528,406050.0],["2003-05-28",19.4999,19.5522,19.0811,19.5522,565650.0],["2003-05-29",19.5522,20.1857,19.5522,19.8402,679200.0],["2003-05-30",19.369,20.1647,19.369,20.1542,645750.0],["2003-06-02",20.6725,20.7824,20.3165,20.6149,871050.0],["2003-06-03",20.6149,20.8243,20.3846,20.6359,408150.0],["2003-06-04",20.7406,21.3949,20.7039,21.3897,380550.0],["2003-06-05",21.2588,21.4473,21.018,21.4159,377700.0],["2003-06-06",21.4525,21.8608,20.8871,20.8871,766650.0],["2003-06-09",20.7563,21.0651,20.416,20.6673,345750.0],["2003-06-10",20.7196,20.7929,20.4945,20.662,224100.0],["2003-06-11",20.662,20.662,19.0549,19.3114,1815000.0],["2003-06-12",19.4423,19.9972,19.2905,19.5104,1032450.0],["2003-06-13",19.3795,19.4999,19.1387,19.1387,373050.0],["2003-06-16",19.39,19.9606,19.369,19.8035,694650.0],["2003-06-17",20.416,21.2012,20.416,21.1436,2132700.0],["2003-06-18",21.3321,22.2901,20.8714,22.2901,1297650.0],["2003-06-19",22.3843,22.6408,21.8608,21.9551,817950.0],["2003-06-20",21.7509,22.1016,21.2012,21.9865,947550.0],["2003-06-23",21.9917,22.0964,21.7195,21.8242,453900.0],["2003-06-24",21.463,21.9708,21.2745,21.8818,564150.0],["2003-06-25",21.8818,22.1173,21.7771,21.798,395250.0],["2003-06-26",21.8765,22.6408,21.8294,22.5309,621000.0],["2003-06-27",22.4838,23.112,22.3424,22.4471,695250.0],["2003-06-30",22.6408,23.1381,22.4471,23.0596,1394250.0],["2003-07-01",23.0596,23.604,22.824,23.5465,689250.0],["2003-07-02",23.8187,23.8187,23.426,23.7558,584700.0],["2003-07-03",23.6616,23.8187,23.5203,23.5674,255300.0],["2003-07-07",24.0281,24.6091,23.9129,24.4521,542250.0],["2003-07-08",24.4521,25.1221,24.3945,25.0279,564750.0],["2003-07-09",24.8185,25.1274,24.6719,24.7976,464100.0],["2003-07-10",24.4992,24.7348,24.2636,24.3421,401550.0],["2003-07-11",24.473,24.7033,24.4468,24.5725,308700.0],["2003-07-14",24.8342,25.4834,24.7662,24.9232,594600.0],["2003-07-15",25.0279,25.2059,24.8552,25.0331,474450.0],["2003-07-16",25.1117,25.1117,24.4207,24.6196,735300.0],["2003-07-17",24.3264,24.3317,23.3999,23.693,964350.0],["2003-07-18",23.7768,24.1537,23.5569,24.1485,495000.0],["2003-07-21",24.0804,24.1171,23.714,23.871,293250.0],["2003-07-22",23.871,23.8762,22.1069,23.1643,2520300.0],["2003-07-23",23.1381,23.2481,22.7717,22.9706,623250.0],["2003-07-24",23.0596,23.1905,22.7193,22.7193,370500.0],["2003-07-25",22.667,23.0858,22.4733,23.0334,382350.0],["2003-07-28",23.0387,23.7297,23.0387,23.693,333750.0],["2003-07-29",23.6354,24.1066,23.6354,23.892,559650.0],["2003-07-30",23.8919,23.9024,23.6982,23.7663,363600.0],["2003-07-31",23.9338,24.3422,23.8082,24.0804,297450.0],["2003-08-01",24.1223,24.1851,23.871,24.1432,376350.0],["2003-08-04",24.206,24.206,23.7715,23.9809,463800.0],["2003-08-05",24.0699,24.4468,23.9966,24.1013,448650.0],["2003-08-06",24.1013,24.1013,23.3999,23.447,474000.0],["2003-08-07",23.3161,23.3161,22.8764,23.0439,447450.0],["2003-08-08",23.091,23.2167,23.0334,23.0334,231000.0],["2003-08-11",23.1224,23.6302,23.112,23.5831,239550.0],["2003-08-12",23.5831,23.8187,23.5307,23.7506,199950.0],["2003-08-13",23.7925,24.1328,23.7925,23.9495,169500.0],["2003-08-14",23.9495,24.3317,23.9495,24.2008,245400.0],["2003-08-15",24.2898,24.5254,24.2636,24.5149,43500.0],["2003-08-18",24.5149,25.3891,24.5149,25.1274,351150.0],["2003-08-19",25.1797,25.7032,25.1221,25.4415,468600.0],["2003-08-20",25.3891,25.3944,24.918,25.2373,673350.0],["2003-08-21",25.4415,25.5723,25.1797,25.4153,460200.0],["2003-08-22",25.5043,25.9074,25.4938,25.52,243000.0],["2003-08-25",25.6247,25.677,25.274,25.3577,294750.0],["2003-08-26",25.2844,25.5043,24.9703,25.2844,421650.0],["2003-08-27",25.211,25.2897,24.949,25.232,261600.0],["2003-08-28",25.2949,25.4941,25.2582,25.4155,328800.0],["2003-08-29",25.4207,25.4941,25.3421,25.4469,226050.0],["2003-09-02",25.5779,26.5581,25.5779,26.5109,638400.0],["2003-09-03",26.8359,27.8265,26.8359,27.229,757500.0],["2003-09-04",27.229,27.3338,26.5581,26.5633,774000.0],["2003-09-05",26.469,26.7153,26.0497,26.1597,340350.0],["2003-09-08",26.1964,26.338,25.9553,25.992,359850.0],["2003-09-09",25.9973,26.144,25.1586,25.9815,434250.0],["2003-09-10",25.8295,25.9501,25.6041,25.7352,418950.0],["2003-09-11",25.709,25.9972,25.536,25.9972,369000.0],["2003-09-12",25.9973,26.144,25.709,26.0497,530550.0],["2003-09-15",26.3117,27.1713,26.3117,26.7206,678900.0],["2003-09-16",26.1545,26.5476,25.7457,26.3117,858000.0],["2003-09-17",24.2728,25.8033,24.2728,24.624,2335200.0],["2003-09-18",24.493,24.9385,24.1104,24.5926,1347300.0],["2003-09-19",24.6397,24.6397,24.1575,24.4091,666300.0],["2003-09-22",24.32,24.32,24.0003,24.168,610200.0],["2003-09-23",24.1313,24.1837,23.7539,23.9164,702150.0],["2003-09-24",23.9951,24.0055,23.712,23.8168,604200.0],["2003-09-25",23.7959,24.0108,23.6019,23.7592,450450.0],["2003-09-26",23.733,23.733,22.8891,22.9311,303150.0],["2003-09-29",22.6952,23.2665,22.6952,23.1774,477450.0],["2003-09-30",23.2455,23.56,22.9782,23.2455,426300.0],["2003-10-01",23.3504,24.1418,23.3242,24.1156,433500.0],["2003-10-02",24.1208,24.3724,23.995,24.299,300150.0],["2003-10-03",24.5611,24.9595,24.5349,24.7131,344700.0],["2003-10-06",24.7655,24.797,24.3724,24.6555,550950.0],["2003-10-07",24.603,24.645,24.2886,24.5401,423300.0],["2003-10-08",24.5402,24.6555,24.32,24.4039,273300.0],["2003-10-09",24.5349,24.6083,24.1104,24.2676,380700.0],["2003-10-10",24.5035,24.5035,24.2414,24.3095,288900.0],["2003-10-13",24.3724,24.5716,24.2152,24.32,269400.0],["2003-10-14",24.32,24.4248,23.4971,23.6386,1486650.0],["2003-10-15",23.7173,23.9374,23.3766,23.7644,626700.0],["2003-10-16",23.7644,24.1733,23.7592,24.0422,402750.0],["2003-10-17",24.037,24.0894,22.8262,22.8786,542250.0],["2003-10-20",23.1407,23.8064,23.1145,23.5338,492450.0],["2003-10-21",23.5391,23.5391,23.1826,23.3137,234750.0],["2003-10-22",23.2403,23.2455,22.8891,23.0883,342300.0],["2003-10-23",23.0883,23.1984,22.7004,22.8419,308700.0],["2003-10-24",22.8419,22.8472,22.3335,22.5013,333450.0],["2003-10-27",22.5013,22.6795,22.4331,22.669,208500.0],["2003-10-28",22.7476,22.9311,22.5379,22.9311,205050.0],["2003-10-29",22.931,23.0988,22.8315,23.0044,154050.0],["2003-10-30",23.0621,23.1093,22.9153,23.0149,219150.0],["2003-10-31",23.0359,23.0935,22.779,22.8734,259200.0],["2003-11-03",22.7424,22.8681,22.5694,22.5799,338400.0],["2003-11-04",22.7109,22.8157,22.6008,22.7057,403050.0],["2003-11-05",22.7214,23.1879,22.7214,23.1407,266400.0],["2003-11-06",23.1407,23.429,22.9887,23.2822,416550.0],["2003-11-07",23.2927,23.7173,23.2508,23.56,320850.0],["2003-11-10",23.5915,23.6282,23.3504,23.4028,282300.0],["2003-11-11",23.3766,23.3766,23.1092,23.1721,169650.0],["2003-11-12",23.2141,23.9374,23.1931,23.9374,358950.0],["2003-11-13",23.9374,23.9374,23.581,23.6386,150900.0],["2003-11-14",23.7697,23.7697,22.821,22.821,358050.0],["2003-11-17",22.821,22.821,21.3062,22.0295,985950.0],["2003-11-18",22.2916,22.5379,21.7622,21.909,464400.0],["2003-11-19",21.909,21.9195,21.1228,21.5368,796650.0],["2003-11-20",21.4739,21.8146,21.3848,21.7517,313650.0],["2003-11-21",21.8041,21.8041,20.7035,21.1909,1545750.0],["2003-11-24",21.1752,21.5945,21.1752,21.4425,827100.0],["2003-11-25",21.4425,21.9307,21.4058,21.8362,331950.0],["2003-11-26",21.8099,21.8099,21.3848,21.558,908700.0],["2003-11-28",21.558,22.0461,21.5422,21.7574,301500.0],["2003-12-01",21.8414,22.4136,21.8414,22.1669,505950.0],["2003-12-02",22.2456,22.3611,21.9936,22.1721,262800.0],["2003-12-03",22.2561,22.3086,22.0461,22.0461,318450.0],["2003-12-04",21.8362,21.9412,21.6105,21.7837,340200.0],["2003-12-05",21.7469,21.7784,21.3428,21.4057,518850.0],["2003-12-08",21.411,21.411,20.3402,20.6079,1174650.0],["2003-12-09",20.7391,20.7811,20.2247,20.2247,498150.0],["2003-12-10",20.2772,20.4714,20.0725,20.1932,722100.0],["2003-12-11",20.1985,21.7627,20.1565,21.3428,1047000.0],["2003-12-12",21.4477,21.7837,21.3795,21.7837,372000.0],["2003-12-15",22.5448,22.5448,21.3637,21.3637,530550.0],["2003-12-16",21.3638,21.3638,20.0515,20.7864,1326300.0],["2003-12-17",20.7811,20.8651,19.0909,19.3586,2187000.0],["2003-12-18",18.8967,20.0515,18.356,19.8573,2249100.0],["2003-12-19",19.7261,19.8625,19.1644,19.8205,957750.0],["2003-12-22",19.8258,19.9308,19.4321,19.5371,690300.0],["2003-12-23",19.5371,19.9728,19.4373,19.8415,520050.0],["2003-12-24",19.7628,19.7995,19.4216,19.6735,235500.0],["2003-12-26",19.6788,19.7943,19.5791,19.6526,145650.0],["2003-12-29",19.6526,20.209,19.6526,19.9465,477300.0],["2003-12-30",19.9465,20.2615,19.9203,19.9728,396600.0],["2003-12-31",20.104,20.2614,19.8415,20.0567,281100.0],["2004-01-02",20.0567,20.3507,19.8415,19.8625,300000.0],["2004-01-05",20.0515,20.6761,20.0515,20.2877,447900.0],["2004-01-06",20.3664,20.3664,19.9727,20.0462,701550.0],["2004-01-07",20.0462,20.2877,19.7628,20.2772,338850.0],["2004-01-08",20.2615,20.2615,19.7523,19.9308,379350.0],["2004-01-09",19.7208,19.894,19.5896,19.6578,455550.0],["2004-01-12",19.6578,19.6683,19.3429,19.5528,705150.0],["2004-01-13",19.5528,19.6053,19.4216,19.4216,272250.0],["2004-01-14",19.4216,19.4741,19.1749,19.4741,556500.0],["2004-01-15",19.4741,19.4741,19.1277,19.4321,527250.0],["2004-01-16",19.4321,19.5738,19.3219,19.4216,392850.0],["2004-01-20",19.4216,19.4216,19.0857,19.1591,569700.0],["2004-01-21",19.0804,19.1014,18.545,18.755,734250.0],["2004-01-22",19.1591,19.2904,18.9334,19.2799,641250.0],["2004-01-23",19.2116,20.4189,19.2116,20.041,1030050.0],["2004-01-26",20.041,20.6026,20.041,20.4504,641850.0],["2004-01-27",20.4347,20.4662,19.8205,19.9517,406650.0],["2004-01-28",20.0777,20.1565,19.6106,19.6106,660900.0],["2004-01-29",19.6631,19.789,19.4216,19.6578,495450.0],["2004-01-30",19.7103,20.0777,19.7103,19.9728,366900.0],["2004-02-02",19.9465,19.9465,19.2641,19.5528,831150.0],["2004-02-03",19.5528,19.9465,19.4478,19.7103,467550.0],["2004-02-04",19.6578,19.6578,18.8704,18.8704,1024800.0],["2004-02-05",18.8704,19.0279,18.7917,18.9754,757200.0],["2004-02-06",19.0279,19.4898,18.9964,19.3376,271350.0],["2004-02-09",19.3901,19.5371,19.3901,19.4216,156150.0],["2004-02-10",19.5528,20.083,19.5528,19.894,576900.0],["2004-02-11",19.7628,20.125,19.7628,20.083,432000.0],["2004-02-12",20.083,20.0935,19.8625,19.9465,244800.0],["2004-02-13",19.894,20.0777,19.894,19.9517,383700.0],["2004-02-17",20.3402,20.8651,20.3402,20.6866,620850.0],["2004-02-18",20.8388,20.9438,20.6814,20.8021,403800.0],["2004-02-19",20.7864,20.9281,20.3822,20.4504,346350.0],["2004-02-20",20.4452,20.4452,19.8783,20.3454,582150.0],["2004-02-23",20.3979,20.6184,19.6893,19.7628,440250.0],["2004-02-24",19.5791,19.5791,19.0752,19.1329,973950.0],["2004-02-25",19.3958,19.4273,18.9278,19.3222,515400.0],["2004-02-26",19.217,19.4904,19.0856,19.4273,645000.0],["2004-02-27",19.5588,19.5851,19.2959,19.3642,161100.0],["2004-03-01",19.3642,19.5535,19.3064,19.4957,355500.0],["2004-03-02",19.5483,19.6534,19.2538,19.3064,378900.0],["2004-03-03",19.2012,19.4168,19.2012,19.38,244800.0],["2004-03-04",19.38,19.5377,19.3274,19.5115,265350.0],["2004-03-05",19.4536,19.5325,19.3011,19.4852,499050.0],["2004-03-08",19.4852,20.2896,19.4852,20.0057,604650.0],["2004-03-09",20.032,20.9521,19.9005,20.6629,1460100.0],["2004-03-10",20.7943,20.8732,20.5262,20.5577,672450.0],["2004-03-11",20.5052,21.3832,20.4947,21.0572,1029450.0],["2004-03-12",21.0625,21.399,20.9468,21.0835,622950.0],["2004-03-15",21.3464,21.6882,20.7838,21.2465,675300.0],["2004-03-16",21.2412,21.2412,20.1319,20.8574,1439550.0],["2004-03-17",20.8522,21.4779,20.8522,21.2728,798450.0],["2004-03-18",21.2781,21.42,21.1361,21.3937,399300.0],["2004-03-19",21.4253,21.4253,21.1992,21.2202,350250.0],["2004-03-22",21.1151,21.2202,20.6787,20.8837,691200.0],["2004-03-23",21.0414,21.236,20.9994,21.1519,460050.0],["2004-03-24",21.0835,21.2938,21.0835,21.2202,328950.0],["2004-03-25",21.2728,21.7986,21.2728,21.767,424050.0],["2004-03-26",21.7723,21.9826,21.6514,21.8459,278100.0],["2004-03-29",21.8985,22.0246,21.7092,22.0089,370200.0],["2004-03-30",21.9984,22.2034,21.8091,22.2034,509400.0],["2004-03-31",22.1245,22.4453,21.8985,22.3769,533100.0],["2004-04-01",22.2139,22.582,22.0877,22.1508,535350.0],["2004-04-02",22.2823,22.5294,22.0562,22.2665,819150.0],["2004-04-05",21.8459,22.5504,21.8459,22.5504,346050.0],["2004-04-06",22.4978,22.5031,22.1876,22.4085,438450.0],["2004-04-07",22.3454,22.3506,22.0825,22.3086,268500.0],["2004-04-08",22.3979,22.5767,22.2507,22.3086,312750.0],["2004-04-12",22.3349,22.4821,22.2455,22.3506,197100.0],["2004-04-13",22.2665,22.5346,22.0825,22.1929,221100.0],["2004-04-14",22.0352,22.298,21.725,21.9563,337650.0],["2004-04-15",21.9037,22.0194,21.4726,21.6776,306450.0],["2004-04-16",21.6093,21.6619,21.2991,21.6251,355950.0],["2004-04-19",21.6671,21.8354,21.5409,21.7881,183150.0],["2004-04-20",21.8406,22.1193,21.7881,21.8511,444150.0],["2004-04-21",21.8827,22.0352,21.767,22.0352,146550.0],["2004-04-22",21.93,22.4348,21.9248,22.3611,268200.0],["2004-04-23",22.3611,22.3664,21.8196,22.0877,364950.0],["2004-04-26",22.0299,22.0299,21.604,21.6619,567300.0],["2004-04-27",21.7144,21.8038,21.6408,21.7407,331350.0],["2004-04-28",21.746,21.8091,21.6093,21.7197,286650.0],["2004-04-29",21.6619,21.8459,21.6093,21.6356,349950.0],["2004-04-30",21.6408,21.7618,20.7155,20.9047,730800.0],["2004-05-03",20.8995,21.4673,20.8995,21.3727,384300.0],["2004-05-04",21.3727,21.5409,21.1203,21.42,197700.0],["2004-05-05",21.42,21.8722,21.42,21.5725,555150.0],["2004-05-06",21.5777,21.6146,21.3885,21.3937,431850.0],["2004-05-07",21.3674,21.5777,21.2623,21.2675,227700.0],["2004-05-10",21.2675,21.6619,21.2675,21.441,579450.0],["2004-05-11",21.5462,21.6776,21.4778,21.5672,256650.0],["2004-05-12",21.6198,21.6881,21.3254,21.6619,237300.0],["2004-05-13",21.4779,21.6882,21.4042,21.6461,251700.0],["2004-05-14",21.6093,21.7144,21.4253,21.4936,157800.0],["2004-05-17",21.3622,21.3885,20.9784,21.0835,332700.0],["2004-05-18",21.1361,21.3622,21.1203,21.2097,198600.0],["2004-05-19",21.2938,21.6461,21.2412,21.4253,254550.0],["2004-05-20",21.3727,21.7039,21.3464,21.6724,283800.0],["2004-05-21",21.8301,21.8301,21.5041,21.6671,442650.0],["2004-05-24",21.7775,23.786,21.7775,23.0815,2074200.0],["2004-05-25",23.0815,23.46,22.5662,23.4337,462150.0],["2004-05-26",23.4601,23.618,23.281,23.5654,239700.0],["2004-05-27",23.5654,23.855,22.7228,22.9229,989400.0],["2004-05-28",22.9071,23.2705,22.7123,23.0177,297150.0],["2004-06-01",23.023,23.5443,22.8808,23.3758,569550.0],["2004-06-02",23.3758,23.5549,23.1704,23.4548,250350.0],["2004-06-03",23.4601,23.776,23.3021,23.3021,272700.0],["2004-06-04",23.4864,23.6812,23.3284,23.6022,247650.0],["2004-06-07",23.6549,24.3079,23.5548,24.2763,393300.0],["2004-06-08",24.2236,24.5185,24.0972,24.5185,439650.0],["2004-06-09",24.2236,24.2236,23.7392,23.9393,743850.0],["2004-06-10",23.9077,23.9077,23.0756,23.2757,758400.0],["2004-06-14",23.2705,23.2705,22.6175,22.8755,730500.0],["2004-06-15",23.1388,24.9872,22.9651,24.5343,1180200.0],["2004-06-16",24.7766,27.0778,24.745,26.6355,2073300.0],["2004-06-17",27.1199,27.1199,25.814,26.3827,1488000.0],["2004-06-18",26.0667,26.3827,25.6718,25.6718,865200.0],["2004-06-21",25.7508,26.1773,25.7508,26.0931,606150.0],["2004-06-22",26.0404,26.0615,25.7508,26.0193,583650.0],["2004-06-23",26.072,26.2774,25.9667,26.0088,605550.0],["2004-06-24",26.0088,26.0088,24.7555,25.2768,2028900.0],["2004-06-25",25.1452,25.2242,24.7502,24.7502,1687050.0],["2004-06-28",24.8029,25.0925,24.5027,25.0399,1123650.0],["2004-06-29",25.0135,25.4348,24.608,24.8977,727650.0],["2004-06-30",24.9503,25.0925,24.5922,24.8924,387900.0],["2004-07-01",25.0241,25.0241,24.2026,24.2868,730050.0],["2004-07-02",24.3395,24.35,23.776,23.8287,1187550.0],["2004-07-06",23.7497,23.7497,22.6438,23.0651,2026650.0],["2004-07-07",23.0651,23.3021,22.9177,22.9703,503700.0],["2004-07-08",22.9071,23.0124,22.4911,22.5438,337650.0],["2004-07-09",22.6175,22.8123,22.5859,22.8018,260850.0],["2004-07-12",22.6965,22.7965,22.4332,22.6754,232650.0],["2004-07-13",22.5912,22.9071,22.0646,22.2278,693300.0],["2004-07-14",22.1699,22.5806,22.1014,22.4068,553500.0],["2004-07-15",22.4595,22.786,22.3805,22.6438,314850.0],["2004-07-16",22.6965,22.6965,22.2805,22.4858,439950.0],["2004-07-19",22.3015,22.3911,21.9592,22.291,389400.0],["2004-07-20",22.37,23.0019,22.2278,23.0019,421650.0],["2004-07-21",23.1336,23.3811,22.8018,22.8281,591900.0],["2004-07-22",22.7597,22.9335,22.1751,22.8597,818400.0],["2004-07-23",22.8018,22.8018,22.4069,22.4911,484500.0],["2004-07-26",22.5438,22.5912,22.0593,22.2647,227100.0],["2004-07-27",22.212,22.7228,22.133,22.7018,219900.0],["2004-07-28",22.6017,22.6017,22.0277,22.3542,322500.0],["2004-07-29",22.4648,22.9071,22.4648,22.8071,354750.0],["2004-07-30",22.7491,22.9071,22.5859,22.7228,210600.0],["2004-08-02",22.6438,22.9861,22.3595,22.8071,451500.0],["2004-08-03",21.4853,22.7491,21.4853,22.5385,295500.0],["2004-08-04",22.4595,22.4964,22.033,22.2857,183900.0],["2004-08-05",22.2489,22.3279,21.7539,21.796,177300.0],["2004-08-06",21.38,21.6591,21.1167,21.5222,399900.0],["2004-08-09",21.4853,21.7486,21.4063,21.7486,413850.0],["2004-08-10",21.8013,22.2805,21.8013,22.2278,496350.0],["2004-08-11",22.1751,22.7649,21.8065,22.686,484950.0],["2004-08-12",22.5912,22.5912,21.9908,22.2752,447450.0],["2004-08-13",22.2805,22.5122,22.1699,22.4648,355950.0],["2004-08-16",22.5385,23.023,22.5385,23.0019,260400.0],["2004-08-17",23.0546,23.2705,22.9966,23.0598,171900.0],["2004-08-18",23.0598,23.5654,22.9019,23.539,181950.0],["2004-08-19",23.4864,23.6602,23.3179,23.4127,157950.0],["2004-08-20",23.4337,23.8287,23.4337,23.697,257550.0],["2004-08-23",23.7918,24.1446,23.7023,23.8023,303900.0],["2004-08-24",23.8023,24.0024,23.6496,23.8603,137700.0],["2004-08-25",23.9129,24.2816,23.8971,24.2236,245700.0],["2004-08-26",24.25,24.25,23.934,24.0288,141150.0],["2004-08-27",24.0762,24.2345,24.0077,24.071,76650.0],["2004-08-30",24.0182,24.0235,23.7387,23.7914,84750.0],["2004-08-31",23.7334,23.8231,23.2218,23.4856,315900.0],["2004-09-01",23.3537,24.303,23.3537,24.2081,276600.0],["2004-09-02",24.2134,24.4191,24.0868,24.2503,176550.0],["2004-09-03",24.2503,24.4402,23.9444,24.0499,78300.0],["2004-09-07",24.1026,24.2872,24.0763,24.2608,124800.0],["2004-09-08",24.3136,24.5245,23.8811,23.9338,286050.0],["2004-09-09",23.918,23.976,23.6807,23.686,400800.0],["2004-09-10",23.6912,23.8178,23.6385,23.7176,394050.0],["2004-09-13",23.7334,23.9444,23.7176,23.7282,307350.0],["2004-09-14",23.7282,23.7862,23.1955,23.5752,363900.0],["2004-09-15",23.5752,23.6491,23.4486,23.5699,245100.0],["2004-09-16",23.6227,23.9708,23.6016,23.6543,291600.0],["2004-09-17",23.6543,23.7387,23.3168,23.5752,344850.0],["2004-09-20",23.5172,23.8125,23.4223,23.5963,336600.0],["2004-09-21",23.9971,25.822,23.9971,25.7903,1533900.0],["2004-09-22",25.5794,26.0804,25.5266,25.6743,892650.0],["2004-09-23",25.6585,26.3125,25.6585,26.2281,685950.0],["2004-09-24",25.8431,26.6817,25.8431,26.1753,997500.0],["2004-09-27",25.8431,26.0804,25.5741,25.5741,495600.0],["2004-09-28",25.4475,25.5635,25.1469,25.2893,696150.0],["2004-09-29",25.2102,25.6321,25.2102,25.5635,464250.0],["2004-09-30",25.4739,25.7534,25.4211,25.4211,434250.0],["2004-10-01",25.553,25.8958,25.553,25.7956,341250.0],["2004-10-04",25.8431,26.2914,25.8431,25.9486,309450.0],["2004-10-05",25.8958,26.054,25.6848,25.6954,473100.0],["2004-10-06",25.6954,26.6869,25.5266,26.6395,692400.0],["2004-10-07",26.6395,26.8452,26.3336,26.6395,646950.0],["2004-10-08",26.6447,27.0297,26.3863,26.4443,612450.0],["2004-10-11",26.5762,26.8346,26.2966,26.4918,613800.0],["2004-10-12",26.3968,26.6816,26.3388,26.3652,535800.0],["2004-10-13",26.265,26.4127,25.7534,25.8958,495750.0],["2004-10-14",25.764,26.1701,25.6057,26.0329,410400.0],["2004-10-15",26.0382,26.3019,25.8536,26.0224,284700.0],["2004-10-18",25.9697,26.1542,25.8378,25.9907,223500.0],["2004-10-19",26.1226,26.3599,25.7745,25.8642,217500.0],["2004-10-20",25.8431,25.8536,25.4211,25.7112,265050.0],["2004-10-21",25.6848,25.8958,25.6374,25.8483,266550.0],["2004-10-22",25.9011,25.9644,25.3631,25.4211,200400.0],["2004-10-25",25.3737,25.4739,25.1047,25.4211,308850.0],["2004-10-26",25.4211,25.6849,25.1574,25.6849,240450.0],["2004-10-27",25.7903,26.476,25.764,26.439,535950.0],["2004-10-28",26.476,26.476,25.9486,26.054,288600.0],["2004-10-29",26.1595,26.3968,25.8431,26.2861,307800.0],["2004-11-01",26.3705,26.3705,25.6849,26.1648,499650.0],["2004-11-02",26.2386,26.4391,26.1595,26.2281,277500.0],["2004-11-03",26.439,26.6764,26.2545,26.418,247800.0],["2004-11-04",26.6869,27.1352,26.3705,27.1089,473250.0],["2004-11-05",27.5572,27.842,27.4991,27.689,499050.0],["2004-11-08",27.689,28.1109,27.6732,28.1109,531150.0],["2004-11-09",28.0846,28.4748,28.0846,28.4063,528450.0],["2004-11-10",28.401,28.7808,28.1637,28.2955,439650.0],["2004-11-11",27.478,27.7892,27.035,27.6943,724650.0],["2004-11-12",27.8209,28.401,27.689,28.401,387150.0],["2004-11-15",27.8736,27.9369,27.5888,27.7998,301050.0],["2004-11-16",27.747,27.747,27.1299,27.362,196800.0],["2004-11-17",27.4939,27.9527,27.4939,27.7734,221100.0],["2004-11-18",27.7787,27.8841,27.5572,27.7945,120750.0],["2004-11-19",27.7154,27.8209,27.2143,27.2671,188250.0],["2004-11-22",27.2618,27.2776,26.8504,27.2565,382200.0],["2004-11-23",27.2038,27.6415,27.0719,27.5835,243150.0],["2004-11-24",27.5941,27.842,27.5941,27.6099,163950.0],["2004-11-26",27.6099,27.6099,27.3722,27.4515,79500.0],["2004-11-29",27.4779,27.9373,27.3458,27.7366,174900.0],["2004-11-30",27.7366,28.2119,27.2772,27.2772,209550.0],["2004-12-01",27.4092,27.8581,27.3564,27.6733,292500.0],["2004-12-02",27.6733,28.0958,27.6627,27.8898,318000.0],["2004-12-03",27.9109,27.9901,27.4884,27.631,142800.0],["2004-12-06",27.631,27.7314,27.3617,27.4567,203400.0],["2004-12-07",27.4356,27.5096,26.8019,26.8283,307800.0],["2004-12-08",26.9603,27.1452,26.4058,26.5642,521550.0],["2004-12-09",26.6065,26.7335,26.231,26.5484,288000.0],["2004-12-10",26.4955,26.67,26.358,26.4109,199350.0],["2004-12-13",26.4637,26.744,26.3368,26.3897,268800.0],["2004-12-14",26.395,26.4056,26.0036,26.0459,508350.0],["2004-12-15",26.1253,26.2628,25.9561,26.1094,529050.0],["2004-12-16",26.0883,26.7335,26.0565,26.5907,318450.0],["2004-12-17",26.5959,27.0825,26.5959,26.982,445350.0],["2004-12-20",27.0243,27.4897,27.019,27.257,405600.0],["2004-12-21",27.3892,28.4046,27.3364,28.3782,714900.0],["2004-12-22",29.0869,30.1446,29.0604,29.7902,788850.0],["2004-12-23",29.7849,30.9325,29.7215,30.4354,657300.0],["2004-12-27",30.409,30.409,29.5734,29.7162,396150.0],["2004-12-28",29.6845,31.0912,29.6845,30.922,707850.0],["2004-12-29",30.8849,31.3345,30.6734,31.2816,609750.0],["2004-12-30",31.2551,31.3186,30.9643,30.9907,264900.0],["2004-12-31",31.1229,31.2076,30.8268,30.9061,349050.0],["2005-01-03",30.8056,31.0383,30.0864,30.1551,834900.0],["2005-01-04",30.1498,30.5888,29.3936,29.5417,477750.0],["2005-01-05",29.2772,29.3513,28.8806,28.9811,448650.0],["2005-01-06",28.9282,29.4042,28.6743,29.0921,325950.0],["2005-01-07",29.1397,29.309,28.8383,28.8542,208350.0],["2005-01-10",28.9705,29.2825,28.7537,28.87,278100.0],["2005-01-11",29.933,30.0917,28.4734,28.7907,711000.0],["2005-01-12",28.7907,29.0604,28.2671,28.595,367050.0],["2005-01-13",28.632,28.6902,28.3042,28.4258,374400.0],["2005-01-14",28.4522,28.8066,28.2671,28.8066,338550.0],["2005-01-18",28.9546,29.6474,28.8542,29.5734,484650.0],["2005-01-19",29.7479,29.7796,28.8436,28.9388,284550.0],["2005-01-20",28.8753,28.9017,28.1402,28.5421,646350.0],["2005-01-21",28.521,28.632,28.1984,28.2566,425400.0],["2005-01-24",28.3623,28.3782,27.257,27.3363,544800.0],["2005-01-25",27.3311,27.8652,27.294,27.3205,257100.0],["2005-01-26",27.3734,27.8123,27.1883,27.8123,452700.0],["2005-01-27",27.8969,27.8969,27.3416,27.3945,249600.0],["2005-01-28",27.2888,27.7224,27.1671,27.5426,306000.0],["2005-01-31",27.6748,28.3676,27.6748,28.2407,359550.0],["2005-02-01",28.0714,28.0767,27.3998,27.5214,593700.0],["2005-02-02",27.6537,27.659,27.146,27.5109,473850.0],["2005-02-03",27.6589,28.0186,27.5109,28.0133,338550.0],["2005-02-04",28.0292,29.2244,27.7647,28.9494,784050.0],["2005-02-07",29.3513,29.3513,28.5818,28.8991,320400.0],["2005-02-08",28.9784,29.264,28.7563,28.788,217800.0],["2005-02-09",28.7087,28.8039,27.5505,27.7013,380000.0],["2005-02-10",28.1614,28.2566,26.0036,26.3448,1470800.0],["2005-02-11",26.0195,26.7255,25.5832,26.6303,819000.0],["2005-02-14",26.5748,26.8683,26.2178,26.2972,281600.0],["2005-02-15",26.0592,26.6621,25.8926,26.1782,292800.0],["2005-02-16",26.0195,26.2178,25.5594,26.0433,425500.0],["2005-02-17",26.313,26.5431,25.8053,26.083,334400.0],["2005-02-18",26.0512,26.0671,25.7498,25.8053,194600.0],["2005-02-22",25.7815,25.8688,25.02,25.131,260200.0],["2005-02-23",25.3849,25.4563,24.9407,25.1469,349000.0],["2005-02-24",25.0913,25.4727,24.7735,25.3614,235600.0],["2005-02-25",25.2979,25.862,25.2025,25.7825,297200.0],["2005-02-28",25.5839,26.3784,25.5044,26.2116,489300.0],["2005-03-01",26.2592,26.7677,26.1162,26.2592,267300.0],["2005-03-02",26.1401,26.5771,26.0606,26.2275,181600.0],["2005-03-03",26.2275,26.4499,25.8461,26.0924,267300.0],["2005-03-04",26.1003,26.4261,26.0765,26.2592,312500.0],["2005-03-07",26.3387,26.5453,26.2275,26.3387,221800.0],["2005-03-08",26.3546,26.6168,25.9335,26.1083,206000.0],["2005-03-09",25.9812,26.2592,25.7428,25.9335,189800.0],["2005-03-10",25.9335,25.9732,25.3853,25.6634,506900.0],["2005-03-11",25.5839,25.6713,24.8053,25.0277,473800.0],["2005-03-14",25.5442,25.6633,25.0039,25.2979,529000.0],["2005-03-15",25.3773,25.568,24.5431,24.8211,365500.0],["2005-03-16",24.8211,25.0198,24.5669,24.7496,327200.0],["2005-03-17",24.9085,25.6872,24.7099,25.4091,417200.0],["2005-03-18",25.7666,25.7666,25.2581,25.4329,836900.0],["2005-03-21",25.4409,26.3228,25.0277,26.0606,475800.0],["2005-03-22",25.3853,26.5771,23.9948,25.4329,1523200.0],["2005-03-23",25.4329,25.854,25.2661,25.4885,715400.0],["2005-03-24",25.6236,25.862,25.425,25.7428,507300.0],["2005-03-28",25.7349,25.9573,25.6395,25.7507,371100.0],["2005-03-29",25.6236,25.862,25.4488,25.6236,335100.0],["2005-03-30",25.6316,26.299,25.6316,26.2195,401700.0],["2005-03-31",26.3307,26.6168,26.1083,26.2275,384300.0],["2005-04-01",26.3308,26.8472,25.6316,25.9732,417800.0],["2005-04-04",25.8223,25.8223,25.3138,25.5521,328100.0],["2005-04-05",25.5044,25.8938,25.3853,25.6236,234900.0],["2005-04-06",25.7031,25.9732,25.2502,25.3217,440900.0],["2005-04-07",25.1469,25.2263,24.8211,25.0198,561000.0],["2005-04-08",24.8211,25.0198,24.2252,24.3762,743300.0],["2005-04-11",24.4557,24.8927,24.4159,24.5192,383600.0],["2005-04-12",24.5192,24.6702,24.0981,24.6305,263000.0],["2005-04-13",24.551,24.7496,24.2094,24.3524,329100.0],["2005-04-14",24.3524,24.551,23.9154,24.1617,289800.0],["2005-04-15",24.1617,24.2332,23.3354,23.5658,245700.0],["2005-04-18",23.5658,23.8041,22.5408,23.7962,499200.0],["2005-04-19",23.8757,23.8995,22.9699,23.3354,491500.0],["2005-04-20",23.3354,23.4943,22.8984,23.0414,630000.0],["2005-04-21",23.4148,23.677,23.1526,23.6135,214300.0],["2005-04-22",23.5181,23.5181,22.7236,22.8666,615700.0],["2005-04-25",22.3263,22.803,22.3263,22.66,513700.0],["2005-04-26",22.366,22.5885,21.9529,22.1833,483000.0],["2005-04-27",22.0085,22.2469,21.7384,22.0562,477600.0],["2005-04-28",22.0641,22.1674,21.5,22.0085,691100.0],["2005-04-29",22.1118,22.1277,21.6271,22.0562,485500.0],["2005-05-02",21.8655,22.088,21.651,21.9847,310300.0],["2005-05-03",21.9052,22.1436,21.7542,22.1436,332700.0],["2005-05-04",22.1277,22.3978,22.0482,22.1674,538700.0],["2005-05-05",22.231,22.3501,22.0244,22.2548,329500.0],["2005-05-06",22.2866,22.4534,22.1436,22.1595,302200.0],["2005-05-09",22.2071,22.223,21.9608,22.1595,398000.0],["2005-05-10",22.088,22.2389,21.8893,21.9767,267600.0],["2005-05-11",22.0085,22.1436,21.5397,22.0403,223100.0],["2005-05-12",22.0085,22.1992,21.7384,21.937,258300.0],["2005-05-13",21.9608,22.2866,21.6986,21.9767,499300.0],["2005-05-16",21.9052,22.3263,21.8655,22.2786,317300.0],["2005-05-17",22.2389,23.24,22.2389,23.1526,762300.0],["2005-05-18",24.2332,25.0516,24.0346,25.0516,1797400.0],["2005-05-19",24.9483,25.282,24.4715,25.2343,494600.0],["2005-05-20",25.3058,25.3853,25.0118,25.1628,295300.0],["2005-05-23",25.0833,25.7269,25.0833,25.576,389700.0],["2005-05-24",26.1401,26.1798,25.6157,25.8223,533200.0],["2005-05-25",25.6077,25.6951,25.1628,25.1946,430900.0],["2005-05-26",25.2344,25.5208,25.1627,25.3856,210700.0],["2005-05-27",25.4731,25.5845,25.4015,25.4572,183800.0],["2005-05-31",25.5049,25.6004,25.3219,25.4731,186300.0],["2005-06-01",25.497,26.0461,25.3139,25.5368,280300.0],["2005-06-02",25.4651,25.7039,25.2582,25.3856,248800.0],["2005-06-03",25.3458,25.3776,24.6932,24.7489,278300.0],["2005-06-06",24.7569,24.9797,24.542,24.8046,192400.0],["2005-06-07",24.8285,24.916,24.359,24.5341,345200.0],["2005-06-08",24.733,24.9877,24.5818,24.7091,308000.0],["2005-06-09",24.7091,25.3856,24.4704,25.298,379500.0],["2005-06-10",25.3299,25.3776,25.0195,25.3537,167400.0],["2005-06-13",25.2503,25.4015,25.0832,25.3299,299400.0],["2005-06-14",25.3139,25.4572,25.1548,25.3617,243100.0],["2005-06-15",25.5527,25.6402,25.2344,25.497,298200.0],["2005-06-16",25.4413,26.2609,25.306,26.2609,457000.0],["2005-06-17",27.4546,27.5581,26.3883,26.7782,683800.0],["2005-06-20",26.6986,26.6986,26.0222,26.4599,236900.0],["2005-06-21",27.4546,28.6881,27.0885,28.4016,984100.0],["2005-06-22",28.3698,28.7279,28.2902,28.6722,732100.0],["2005-06-23",28.5369,28.895,28.4891,28.7597,550900.0],["2005-06-24",28.712,28.712,28.1549,28.3618,450300.0],["2005-06-27",28.1867,28.4334,28.0514,28.2822,185100.0],["2005-06-28",28.4096,28.9507,28.1708,28.7756,280300.0],["2005-06-29",28.7358,28.8472,28.513,28.5687,198600.0],["2005-06-30",28.6244,28.8711,28.2504,28.521,195900.0],["2005-07-01",28.8074,29.0382,28.4812,28.9825,205900.0],["2005-07-05",28.9825,29.0064,28.513,28.6483,242800.0],["2005-07-06",28.7119,28.7119,28.2902,28.4414,187200.0],["2005-07-07",27.9639,28.5369,27.9559,28.505,232700.0],["2005-07-08",28.5448,28.8791,28.3698,28.7597,362600.0],["2005-07-11",28.6324,29.0701,28.5687,29.0541,230300.0],["2005-07-12",28.9029,29.0462,28.6801,28.9984,278800.0],["2005-07-13",29.0064,29.086,28.6483,28.8631,134500.0],["2005-07-14",29.1337,29.3486,28.6562,28.9109,225300.0],["2005-07-15",28.7756,29.0223,28.4573,28.9348,115000.0],["2005-07-18",28.8154,28.895,28.6483,28.6881,147300.0],["2005-07-19",28.6483,29.2531,28.5289,29.2531,159500.0],["2005-07-20",29.0621,29.834,28.9825,29.7862,215000.0],["2005-07-21",29.7624,29.7783,28.8472,29.3724,249100.0],["2005-07-22",29.4441,29.6112,28.9507,29.2451,170300.0],["2005-07-25",29.0621,29.5237,28.895,28.9507,261000.0],["2005-07-26",29.0064,29.3088,28.7517,29.1258,83700.0],["2005-07-27",28.9666,29.0621,28.4971,28.895,168000.0],["2005-07-28",28.887,29.5555,28.704,29.452,113900.0],["2005-07-29",29.3247,29.5316,29.0303,29.1894,103800.0],["2005-08-01",29.1815,30.017,29.1815,29.8499,239000.0],["2005-08-02",29.8261,30.1444,29.6351,30.0568,183000.0],["2005-08-03",29.9772,29.9772,29.4838,29.8977,150000.0],["2005-08-04",29.8022,29.8022,29.2372,29.4838,185300.0],["2005-08-05",29.3645,29.3804,28.322,28.5687,218100.0],["2005-08-08",28.4891,28.6005,27.6297,27.8445,373600.0],["2005-08-09",28.0912,28.0912,26.818,27.2079,513700.0],["2005-08-10",27.3909,27.5342,27.1681,27.4148,479900.0],["2005-08-11",27.3193,27.7411,27.2954,27.6774,308900.0],["2005-08-12",27.5183,27.6376,27.2318,27.2955,241600.0],["2005-08-15",27.5342,27.7729,27.2954,27.3909,395800.0],["2005-08-16",27.3909,27.5581,27.1204,27.2397,236500.0],["2005-08-17",27.2159,27.8525,27.1761,27.6536,280400.0],["2005-08-18",27.574,27.5978,27.2159,27.3511,117100.0],["2005-08-19",27.3193,27.5421,27.2636,27.3511,67500.0],["2005-08-22",27.4307,27.6058,27.1363,27.2557,123200.0],["2005-08-23",27.2159,27.2636,26.8021,27.1204,214300.0],["2005-08-24",27.2,27.7888,27.0567,27.1442,153800.0],["2005-08-25",27.184,27.6456,27.184,27.4705,265900.0],["2005-08-26",27.5421,27.6933,27.3273,27.3909,226100.0],["2005-08-29",27.3112,27.646,27.1519,27.638,96000.0],["2005-08-30",27.4786,27.6938,27.4148,27.5663,164700.0],["2005-08-31",27.5025,27.9568,27.375,27.893,121200.0],["2005-09-01",27.893,28.4907,27.893,28.1401,135000.0],["2005-09-02",28.0843,28.0843,27.7814,27.9329,148900.0],["2005-09-06",27.9169,28.2915,27.9169,28.2915,142400.0],["2005-09-07",28.2118,28.2118,27.4547,27.5344,266000.0],["2005-09-08",27.375,27.383,26.8331,26.9765,314500.0],["2005-09-09",27.0562,27.646,26.9287,27.638,181900.0],["2005-09-12",27.5105,27.9249,27.375,27.7974,209300.0],["2005-09-13",27.5981,27.6619,27.1678,27.2794,154500.0],["2005-09-14",27.4228,27.7177,27.112,27.1837,103700.0],["2005-09-15",27.3033,27.4388,26.9208,27.0403,122100.0],["2005-09-16",27.2395,27.3351,25.7652,25.9405,800600.0],["2005-09-19",26.0202,26.076,25.2153,25.5022,525500.0],["2005-09-20",28.2516,30.5229,28.2516,30.0846,1965200.0],["2005-09-21",29.8057,31.3119,29.4949,30.1245,584500.0],["2005-09-22",30.0846,30.0846,28.4748,28.7537,763800.0],["2005-09-23",28.7537,28.7537,27.8532,28.3791,505200.0],["2005-09-26",28.5226,29.3514,28.1321,28.3712,299300.0],["2005-09-27",28.4509,28.4509,27.7894,28.0365,259000.0],["2005-09-28",27.1359,27.9329,27.12,27.8452,1285400.0],["2005-09-29",27.909,28.3074,27.5742,28.2915,420600.0],["2005-09-30",28.2118,28.2835,27.8452,28.0843,201700.0],["2005-10-03",28.2277,28.419,27.7655,27.9249,234100.0],["2005-10-04",28.0524,28.2915,27.383,27.5025,331200.0],["2005-10-05",27.5583,27.9568,27.2953,27.3591,337800.0],["2005-10-06",27.3112,27.638,27.0323,27.3112,340100.0],["2005-10-07",27.3113,27.3113,26.6737,27.0323,506400.0],["2005-10-10",27.7894,27.7894,26.4745,26.7215,555500.0],["2005-10-11",26.9048,27.4786,26.6817,27.0403,465800.0],["2005-10-12",27.0961,27.3431,26.2433,26.4187,276400.0],["2005-10-13",26.2991,26.9925,26.2673,26.7215,322200.0],["2005-10-14",26.9606,26.9845,26.4665,26.8171,179900.0],["2005-10-17",27.0164,27.0164,26.2752,26.5223,275300.0],["2005-10-18",26.4585,26.7135,26.2991,26.4187,260200.0],["2005-10-19",26.3788,27.0642,25.9724,27.0483,208300.0],["2005-10-20",27.0164,27.1359,25.9166,26.1955,228900.0],["2005-10-21",26.1875,26.7932,26.1875,26.6259,168600.0],["2005-10-24",26.7853,27.4547,26.7853,27.4547,205000.0],["2005-10-25",27.3909,27.4387,27.0722,27.1678,204800.0],["2005-10-26",27.0164,27.4148,26.7454,27.0483,212000.0],["2005-10-27",26.9765,27.0164,26.4904,26.5701,266900.0],["2005-10-28",26.6099,27.1359,26.5701,27.0403,225600.0],["2005-10-31",27.12,28.0923,27.12,27.9488,255600.0],["2005-11-01",27.7894,28.1719,27.5902,27.9568,207800.0],["2005-11-02",27.893,28.674,27.893,28.5545,194100.0],["2005-11-03",28.69,28.953,28.411,28.5545,222700.0],["2005-11-04",28.6501,28.6501,27.893,28.156,179300.0],["2005-11-07",28.2516,28.8653,28.0683,28.69,84000.0],["2005-11-08",28.5146,28.5146,28.2756,28.3871,120000.0],["2005-11-09",28.5067,29.0884,28.3792,28.7218,134600.0],["2005-11-10",28.8015,29.4471,28.3632,29.4231,123500.0],["2005-11-11",29.2956,29.2956,28.5306,28.929,351500.0],["2005-11-14",28.9928,29.3355,28.8653,29.2558,244000.0],["2005-11-15",29.1681,29.3036,28.7378,28.8892,138800.0],["2005-11-16",28.9529,28.9609,28.4907,28.7776,98500.0],["2005-11-17",28.8892,29.5347,28.666,29.5267,110700.0],["2005-11-18",29.8854,30.4432,29.5188,29.973,201800.0],["2005-11-21",30.1324,30.1324,29.1681,29.8216,140700.0],["2005-11-22",29.6622,29.997,29.5586,29.9252,176700.0],["2005-11-23",29.8694,30.2838,29.6861,30.1962,127200.0],["2005-11-25",30.1962,30.2998,29.9491,30.0527,40100.0],["2005-11-28",30.1645,30.7231,29.8612,30.2522,305900.0],["2005-11-29",30.332,30.723,30.2043,30.5634,200300.0],["2005-11-30",30.7231,31.0502,30.6832,30.8986,285700.0],["2005-12-01",31.0981,31.8642,30.8986,31.4333,621200.0],["2005-12-02",31.3615,31.3615,30.6034,30.747,251900.0],["2005-12-05",30.8428,31.162,30.7231,31.0183,154800.0],["2005-12-06",30.9944,31.3455,30.8427,30.9146,101800.0],["2005-12-07",31.2019,31.3216,30.4517,30.6193,163200.0],["2005-12-08",30.5395,31.2338,30.3719,30.8028,161000.0],["2005-12-09",30.8029,31.3455,30.5316,31.0742,197600.0],["2005-12-12",31.2737,31.5051,30.4118,30.6432,185300.0],["2005-12-13",30.6991,31.2418,30.3959,30.4517,349000.0],["2005-12-14",30.6911,31.6567,30.6911,31.3375,318200.0],["2005-12-15",31.521,31.6408,31.13,31.521,327200.0],["2005-12-16",31.521,32.3669,31.4492,32.319,505400.0],["2005-12-19",32.5585,32.7021,32.0557,32.2153,261900.0],["2005-12-20",32.9175,33.4682,32.0557,32.742,595200.0],["2005-12-21",32.758,33.6437,32.726,33.548,295500.0],["2005-12-22",33.6757,33.7555,32.758,33.3245,257700.0],["2005-12-23",33.1649,33.3086,32.5505,33.2208,197500.0],["2005-12-27",33.2447,33.7395,32.7579,32.8776,267200.0],["2005-12-28",32.742,33.0532,32.6702,32.9415,145200.0],["2005-12-29",32.9574,33.2607,32.6223,32.6622,136100.0],["2005-12-30",32.5585,32.9654,32.2073,32.8457,201800.0],["2006-01-03",32.7979,32.8697,31.7206,32.5904,320600.0],["2006-01-04",32.7181,33.3964,32.6782,33.3485,288800.0],["2006-01-05",32.3191,32.3989,31.6966,31.7605,1590200.0],["2006-01-06",31.96,32.7181,31.8802,32.2233,787500.0],["2006-01-09",32.3031,32.5425,32.0477,32.1595,333700.0],["2006-01-10",31.9999,32.742,31.8483,32.6463,513000.0],["2006-01-11",32.6462,32.7979,32.4388,32.6303,369100.0],["2006-01-12",32.5744,32.7021,32.3191,32.3989,186800.0],["2006-01-13",32.2792,32.5744,32.0158,32.3031,224600.0],["2006-01-17",32.1036,32.1036,31.537,31.8961,199100.0],["2006-01-18",31.6966,31.9121,31.4173,31.6487,214600.0],["2006-01-19",31.6647,31.8323,31.4971,31.8004,142800.0],["2006-01-20",31.9201,31.9201,30.8747,30.9545,247300.0],["2006-01-23",30.9385,31.0582,30.5076,30.6991,311400.0],["2006-01-24",30.9225,31.92,30.9146,31.8323,284300.0],["2006-01-25",31.8083,31.8562,31.13,31.4173,216500.0],["2006-01-26",31.4812,31.9121,31.4014,31.7365,230200.0],["2006-01-27",31.7605,32.1196,31.6088,32.0238,291900.0],["2006-01-30",31.7605,32.1355,31.4014,31.6567,207000.0],["2006-01-31",31.6168,31.928,31.5131,31.8243,184000.0],["2006-02-01",31.6647,32.0318,31.537,31.936,153500.0],["2006-02-02",31.9121,31.9121,31.4413,31.6647,168600.0],["2006-02-03",31.5849,31.7126,31.2657,31.4811,200400.0],["2006-02-06",31.3854,31.3854,30.4836,31.0263,172200.0],["2006-02-07",30.9226,30.9944,30.5555,30.7071,155300.0],["2006-02-08",30.6432,30.6432,30.332,30.4437,374800.0],["2006-02-09",30.4437,30.9305,30.3639,30.3879,289400.0],["2006-02-10",30.3639,30.6273,29.8452,30.4437,231000.0],["2006-02-13",30.4038,30.6273,29.949,30.1644,126600.0],["2006-02-14",30.0447,30.5634,30.0128,30.4358,142000.0],["2006-02-15",30.4118,30.6512,30.2442,30.4358,129000.0],["2006-02-16",30.4438,30.9066,30.3879,30.7869,212600.0],["2006-02-17",30.8428,31.2098,30.6752,31.1221,191100.0],["2006-02-21",31.162,31.4971,30.4996,30.9545,274500.0],["2006-02-22",30.9545,31.4971,30.9545,31.3455,281600.0],["2006-02-23",31.3216,31.8802,31.2497,31.6647,257000.0],["2006-02-24",31.5049,32.0962,31.3211,31.8085,225800.0],["2006-02-27",31.8165,32.4397,31.7206,31.9443,280100.0],["2006-02-28",31.9204,31.9204,31.2412,31.2812,266800.0],["2006-03-01",31.401,32.1121,31.3371,32.0322,128000.0],["2006-03-02",32.0402,32.0642,31.5528,31.8485,128600.0],["2006-03-03",31.7206,32.0243,31.4809,31.7366,134800.0],["2006-03-06",30.9776,31.8884,30.9776,31.6567,163100.0],["2006-03-07",31.5608,31.5608,31.2652,31.5049,101800.0],["2006-03-08",31.4809,31.6008,31.0495,31.2892,124000.0],["2006-03-09",31.2492,31.4729,30.9616,31.2492,80900.0],["2006-03-10",31.2412,32.0083,31.2412,31.9364,119400.0],["2006-03-13",31.9603,32.3359,31.7606,31.8884,140000.0],["2006-03-14",31.9923,32.4238,31.7686,32.3678,166900.0],["2006-03-15",32.3678,32.4877,31.9603,32.4877,183400.0],["2006-03-16",32.6155,32.7594,32.2799,32.4397,173600.0],["2006-03-17",32.5835,32.8792,32.2639,32.7593,398900.0],["2006-03-20",32.8792,33.3186,32.2799,32.5516,352200.0],["2006-03-21",33.3186,34.9806,33.0789,34.605,1162900.0],["2006-03-22",34.629,34.8687,34.0377,34.5171,339500.0],["2006-03-23",34.3574,34.9167,34.1177,34.7808,310100.0],["2006-03-24",34.4772,34.9566,34.4772,34.9087,384100.0],["2006-03-27",34.7808,35.2523,34.4133,34.9646,448800.0],["2006-03-28",34.8447,35.1883,34.3014,34.8128,211000.0],["2006-03-29",34.8767,35.5239,34.8448,35.2922,288200.0],["2006-03-30",35.2522,35.5958,34.6929,35.0285,153300.0],["2006-03-31",34.9726,35.436,34.8447,35.436,153400.0],["2006-04-03",35.3162,35.6438,34.5491,34.7649,294600.0],["2006-04-04",34.677,35.1484,34.621,34.9966,184500.0],["2006-04-05",34.7569,35.4041,34.3574,35.2123,192900.0],["2006-04-06",34.7569,35.0765,34.4692,34.8288,239700.0],["2006-04-07",34.9966,35.5479,34.5571,34.653,213300.0],["2006-04-10",34.7169,35.0365,34.5651,34.8687,142600.0],["2006-04-11",34.9166,34.9486,34.0617,34.2215,194700.0],["2006-04-12",34.2375,34.629,34.1896,34.5891,106300.0],["2006-04-13",34.4372,34.7568,34.2055,34.5171,87200.0],["2006-04-17",34.5171,34.8527,33.9259,34.1176,193100.0],["2006-04-18",34.1097,35.1883,34.1097,35.1084,232800.0],["2006-04-19",35.0445,35.46,34.677,35.2602,167200.0],["2006-04-20",35.2762,35.9634,35.2043,35.9234,218600.0],["2006-04-21",36.251,36.6985,36.0113,36.1072,312000.0],["2006-04-24",35.9953,36.0273,35.5319,35.5559,212000.0],["2006-04-25",35.5559,35.5878,35.1723,35.436,168100.0],["2006-04-26",35.476,36.1871,35.42,35.8994,159100.0],["2006-04-27",35.7956,36.3948,35.4839,36.1711,174300.0],["2006-04-28",36.0433,36.0672,35.1723,35.2682,150500.0],["2006-05-01",35.3481,35.6837,34.3893,34.621,322300.0],["2006-05-02",34.685,35.4999,34.3973,35.3002,187600.0],["2006-05-03",35.42,35.6358,35.1564,35.2762,222000.0],["2006-05-04",35.3961,35.484,35.1484,35.1564,126300.0],["2006-05-05",35.3162,35.8675,35.2602,35.6837,220200.0],["2006-05-08",35.4839,35.4919,35.2123,35.3801,147300.0],["2006-05-09",35.3162,35.5878,35.1963,35.452,114300.0],["2006-05-10",35.3721,36.0433,35.2203,35.7956,209800.0],["2006-05-11",35.6997,35.7316,34.7249,34.7329,267000.0],["2006-05-12",34.5731,34.621,33.3985,33.6382,351100.0],["2006-05-15",33.5983,34.1896,33.3426,34.0298,203600.0],["2006-05-16",35.5159,37.4735,35.5159,36.9381,928700.0],["2006-05-17",36.8582,37.889,36.267,36.2989,579500.0],["2006-05-18",36.3469,36.3469,35.3401,35.3401,433200.0],["2006-05-19",35.1963,35.5559,34.8048,35.1404,438600.0],["2006-05-22",35.0365,35.6677,34.9966,35.1564,481600.0],["2006-05-23",35.3561,36.0113,35.3002,35.3002,232500.0],["2006-05-24",35.3961,35.6677,34.2854,35.1084,289600.0],["2006-05-25",35.396,36.0193,35.2842,35.9793,174400.0],["2006-05-26",36.5714,37.7075,36.4834,37.4275,553500.0],["2006-05-30",37.5235,37.5475,36.2434,36.3474,351300.0],["2006-05-31",36.5394,36.7474,35.7313,35.9313,329200.0],["2006-06-01",35.9634,36.6514,35.9634,36.6514,360700.0],["2006-06-02",36.8914,37.4755,36.4914,36.9314,265500.0],["2006-06-05",36.8834,37.2035,35.9073,35.9473,241900.0],["2006-06-06",35.9473,35.9633,35.0513,35.3713,257500.0],["2006-06-07",35.3153,36.4114,35.0032,35.7873,251300.0],["2006-06-08",35.2273,35.2833,34.0832,34.9873,448300.0],["2006-06-09",34.5872,35.3393,34.5072,34.8032,219500.0],["2006-06-12",34.8032,34.8032,33.9552,33.9552,250600.0],["2006-06-13",33.8031,34.4272,32.9631,33.3551,383400.0],["2006-06-14",33.2111,33.7631,33.1791,33.6751,193900.0],["2006-06-15",33.8271,34.8752,33.6351,34.6192,302300.0],["2006-06-16",34.5232,34.6352,34.0111,34.1551,574500.0],["2006-06-19",34.2032,34.6832,33.8751,34.2512,241000.0],["2006-06-20",36.8034,38.2035,36.1553,36.9474,1359200.0],["2006-06-21",36.9474,37.2035,36.5714,36.9394,324300.0],["2006-06-22",36.8834,36.8834,35.8753,36.2674,510700.0],["2006-06-23",36.2674,37.4355,35.9233,37.0354,341900.0],["2006-06-26",37.1075,37.3555,36.7474,37.0034,220300.0],["2006-06-27",36.1633,36.3234,35.7313,35.7953,809800.0],["2006-06-28",35.8273,35.8593,35.4433,35.6833,317900.0],["2006-06-29",35.8833,35.9634,35.2033,35.9553,551400.0],["2006-06-30",36.1233,37.8435,36.0033,37.8435,2245200.0],["2006-07-03",37.5875,37.8435,37.4435,37.7635,326600.0],["2006-07-05",37.8435,37.8435,37.1315,37.7075,429400.0],["2006-07-06",38.0035,38.1075,37.3075,37.6195,351900.0],["2006-07-07",37.4835,37.4835,36.8434,36.8834,277200.0],["2006-07-10",37.0034,37.4195,36.6994,36.7314,178000.0],["2006-07-11",36.7314,37.1874,36.2113,36.8914,261800.0],["2006-07-12",36.8034,37.0915,36.5874,36.6034,329800.0],["2006-07-13",36.4434,36.6034,36.1954,36.3394,409800.0],["2006-07-14",36.2194,36.3474,35.8113,36.0353,358500.0],["2006-07-17",35.2833,35.6273,34.2432,34.2672,664000.0],["2006-07-18",34.3232,34.4832,33.8831,34.0912,607900.0],["2006-07-19",34.1632,35.0193,34.1632,34.8832,386200.0],["2006-07-20",34.8032,34.8512,34.4672,34.4912,256100.0],["2006-07-21",34.5952,35.2033,34.5872,34.8912,348300.0],["2006-07-24",34.8912,35.4833,34.8912,35.4433,266700.0],["2006-07-25",35.4513,35.7233,35.1633,35.5153,286800.0],["2006-07-26",35.3633,35.4993,34.7632,34.8032,396900.0],["2006-07-27",34.8432,35.1233,34.2912,34.3392,247400.0],["2006-07-28",34.4192,35.3633,34.4192,35.3073,235600.0],["2006-07-31",35.2833,35.5233,35.0273,35.1233,161100.0],["2006-08-01",35.0433,35.1073,34.6992,34.7792,129900.0],["2006-08-02",35.0432,35.5953,35.0432,35.1632,358200.0],["2006-08-03",35.0433,35.2913,35.0433,35.1073,230900.0],["2006-08-04",35.2833,35.5233,34.9713,35.2193,247100.0],["2006-08-07",35.1793,35.2193,34.5952,34.7552,202700.0],["2006-08-08",34.8112,35.0592,34.6832,34.8112,156900.0],["2006-08-09",34.9713,35.0433,34.2432,34.2832,135600.0],["2006-08-10",34.1952,34.6832,33.8431,34.4752,225200.0],["2006-08-11",34.3232,34.3312,33.8511,34.1792,194500.0],["2006-08-14",34.1792,35.2033,34.1232,34.7152,134800.0],["2006-08-15",35.1073,35.6193,35.0032,35.4833,140400.0],["2006-08-16",35.7393,36.2034,35.5153,36.1634,143300.0],["2006-08-17",36.1954,36.7154,35.7953,36.0114,281200.0],["2006-08-18",35.9233,35.9313,35.5393,35.9313,81500.0],["2006-08-21",35.8513,35.8593,35.2513,35.3633,76200.0],["2006-08-22",35.4593,35.7313,34.8432,34.8832,216100.0],["2006-08-23",35.0033,35.2033,34.6512,34.7312,132100.0],["2006-08-24",34.8032,34.8032,34.4592,34.7072,117000.0],["2006-08-25",34.6432,34.7712,34.4032,34.6672,84800.0],["2006-08-28",34.5232,35.3233,34.5232,34.9952,161700.0],["2006-08-29",34.8751,35.3638,34.7148,35.1795,169900.0],["2006-08-30",35.1795,35.3718,34.8911,35.2356,267500.0],["2006-08-31",35.2356,35.5961,35.1795,35.3318,192000.0],["2006-09-01",35.4519,35.8204,35.4038,35.7564,131200.0],["2006-09-05",35.9166,35.9166,35.4119,35.4439,185200.0],["2006-09-06",35.2757,35.3237,34.7068,34.7068,116400.0],["2006-09-07",34.7148,35.2997,34.6107,34.7309,215500.0],["2006-09-08",35.4359,35.4359,34.5706,35.0433,178300.0],["2006-09-11",35.0113,36.5415,35.0113,36.4053,326200.0],["2006-09-12",36.4053,37.2385,36.1409,37.0463,242600.0],["2006-09-13",37.1264,38.1038,36.7739,37.9035,312900.0],["2006-09-14",37.9035,38.1358,37.535,38.1118,315700.0],["2006-09-15",38.0076,38.0076,37.4949,37.8234,376200.0],["2006-09-18",37.9356,37.9356,36.3412,36.5736,404600.0],["2006-09-19",38.897,39.7382,38.4563,38.5364,1902300.0],["2006-09-20",38.8569,39.3296,38.5765,38.921,524900.0],["2006-09-21",39.0332,39.0492,38.3121,38.5925,313000.0],["2006-09-22",38.4483,38.8329,38.3281,38.6967,309600.0],["2006-09-25",38.5364,39.2735,38.5364,39.2174,370000.0],["2006-09-26",39.0572,39.4978,38.5204,39.4017,452900.0],["2006-09-27",39.0572,39.8103,39.0572,39.6421,306400.0],["2006-09-28",39.586,39.6981,39.1854,39.594,286600.0],["2006-09-29",39.594,39.6981,38.8088,38.913,251600.0],["2006-10-02",38.9931,39.4177,38.8809,39.0412,192300.0],["2006-10-03",39.1373,39.1934,38.7367,39.0091,242100.0],["2006-10-04",38.897,40.0587,38.5685,40.0106,374900.0],["2006-10-05",39.8584,40.4913,39.8343,40.4192,377100.0],["2006-10-06",40.3231,40.3231,39.7783,40.0106,163400.0],["2006-10-09",40.0026,40.996,39.7462,40.8759,275000.0],["2006-10-10",40.8198,40.94,40.4673,40.7717,239500.0],["2006-10-11",40.6515,40.7477,40.0747,40.3231,185200.0],["2006-10-12",40.4352,41.1563,40.4352,41.0521,318900.0],["2006-10-13",41.0201,41.0201,40.5634,40.7156,218400.0],["2006-10-16",40.7236,41.2604,40.7156,40.8518,100700.0],["2006-10-17",40.7316,41.0121,40.1788,40.948,283900.0],["2006-10-18",40.94,41.4607,40.6275,40.8839,240300.0],["2006-10-19",40.7797,41.0521,40.4913,40.5874,162100.0],["2006-10-20",40.5394,40.5394,39.8263,40.1949,252300.0],["2006-10-23",40.0346,40.5794,40.0346,40.5714,155500.0],["2006-10-24",40.4913,41.0041,40.3872,40.8679,213000.0],["2006-10-25",40.8598,41.4367,40.8358,41.3085,239600.0],["2006-10-26",41.4207,41.9174,41.2204,41.8533,214600.0],["2006-10-27",41.661,42.0055,41.3886,41.4207,191700.0],["2006-10-30",41.4207,41.7011,41.1002,41.3085,225600.0],["2006-10-31",41.3165,41.3966,40.6355,40.7797,165000.0],["2006-11-01",40.98,41.1002,40.4192,40.4673,219200.0],["2006-11-02",40.4032,41.2124,40.3391,41.0922,248400.0],["2006-11-03",41.1803,41.2684,40.6195,40.972,187500.0],["2006-11-06",41.0441,42.0456,40.98,41.9815,190700.0],["2006-11-07",42.0616,42.2539,41.7091,41.7491,110800.0],["2006-11-08",41.5889,42.1257,41.5008,42.1257,111600.0],["2006-11-09",42.0135,42.0135,41.4687,41.5648,157200.0],["2006-11-10",41.5248,42.0376,41.4607,41.7652,275000.0],["2006-11-13",41.669,41.8293,41.4687,41.653,155600.0],["2006-11-14",41.645,42.0696,41.2604,42.0536,166000.0],["2006-11-15",41.9735,42.7826,41.8052,42.5743,172400.0],["2006-11-16",42.7025,43.0951,42.5824,42.8708,160100.0],["2006-11-17",42.8628,42.8628,42.318,42.4221,124400.0],["2006-11-20",42.2619,42.2619,41.7972,42.0376,154500.0],["2006-11-21",41.8613,42.6865,41.8373,42.4462,189900.0],["2006-11-22",42.4622,42.9509,42.2218,42.8067,140800.0],["2006-11-24",42.6465,43.007,42.5743,42.9589,26400.0],["2006-11-27",42.8227,42.8628,42.1417,42.1497,262900.0],["2006-11-28",42.1578,42.3823,41.6685,42.2941,318600.0],["2006-11-29",42.4064,42.7914,42.2941,42.5909,256100.0],["2006-11-30",42.5909,42.8957,42.1177,42.4144,197900.0],["2006-12-01",42.7513,42.9117,42.1016,42.6871,282500.0],["2006-12-04",42.647,43.3128,42.631,43.1925,208800.0],["2006-12-05",43.2967,43.4972,42.9278,43.401,149500.0],["2006-12-06",43.4652,43.6176,43.3609,43.5694,125300.0],["2006-12-07",43.5935,43.7539,42.6069,42.9198,267600.0],["2006-12-08",42.9678,43.4571,42.631,43.2646,162600.0],["2006-12-11",43.1042,43.4411,42.8877,43.1363,232800.0],["2006-12-12",42.9759,43.4491,42.8636,43.2727,269500.0],["2006-12-13",43.393,43.8662,43.393,43.6336,172700.0],["2006-12-14",43.794,44.3715,43.5935,43.9063,237500.0],["2006-12-15",44.1068,44.1068,43.417,43.7138,286000.0],["2006-12-18",43.7138,44.1068,43.5534,43.8181,220200.0],["2006-12-19",44.0988,46.5612,43.393,45.4142,904700.0],["2006-12-20",45.4223,45.9356,45.318,45.5265,388600.0],["2006-12-21",45.6388,45.6789,45.318,45.4944,294000.0],["2006-12-22",45.3581,45.7912,45.318,45.3982,335600.0],["2006-12-26",45.334,45.5987,45.1977,45.5265,128800.0],["2006-12-27",45.4784,46.1281,45.4142,45.9035,190400.0],["2006-12-28",45.7832,45.9998,45.6388,45.7431,102800.0],["2006-12-29",45.6228,45.7672,45.2137,45.3019,146800.0],["2007-01-03",45.3581,45.4864,44.1309,44.7405,397600.0],["2007-01-04",44.5159,45.1255,44.155,44.957,244100.0],["2007-01-05",44.7565,44.8929,44.0427,44.3956,198400.0],["2007-01-08",44.5159,44.572,43.8582,44.4196,188400.0],["2007-01-09",44.3555,44.5399,43.794,44.3555,185100.0],["2007-01-10",44.2753,44.4678,43.8903,44.3875,154700.0],["2007-01-11",44.2753,44.9971,44.2271,44.8768,184400.0],["2007-01-12",45.2378,46.4489,45.2378,46.2083,301800.0],["2007-01-16",46.2805,47.5478,46.2805,47.1467,417500.0],["2007-01-17",46.9462,47.2029,46.6655,47.1467,227500.0],["2007-01-18",47.0826,47.1708,46.0238,46.1842,346000.0],["2007-01-19",46.5532,46.6013,45.719,46.1201,289400.0],["2007-01-22",46.2805,46.4008,45.334,45.8072,259900.0],["2007-01-23",45.9195,46.2725,45.3821,45.4383,372700.0],["2007-01-24",45.5345,46.0479,45.5345,45.8554,437500.0],["2007-01-25",45.8714,45.9997,45.6388,45.7671,514200.0],["2007-01-26",45.727,46.3286,45.727,46.1682,146700.0],["2007-01-29",46.2003,46.3767,45.8073,46.2404,183400.0],["2007-01-30",46.2805,47.0505,46.1762,46.8259,227000.0],["2007-01-31",46.5933,46.7778,46.2083,46.5853,203900.0],["2007-02-01",46.858,47.4997,46.5291,47.4997,352800.0],["2007-02-02",46.7938,47.8365,46.7938,47.62,364400.0],["2007-02-05",47.4194,47.8445,47.3232,47.4274,168200.0],["2007-02-06",47.3633,47.7563,47.2831,47.7002,177100.0],["2007-02-07",47.644,48.398,47.5237,48.2456,276100.0],["2007-02-08",47.9568,48.2456,47.8606,48.0371,180100.0],["2007-02-09",48.029,48.1493,47.4435,47.5558,161700.0],["2007-02-12",47.5077,47.8205,47.2831,47.3553,192000.0],["2007-02-13",47.1628,47.8125,46.9623,47.7082,303100.0],["2007-02-14",47.8044,48.6226,47.7804,48.1975,249200.0],["2007-02-15",48.1253,49.1921,47.9328,49.0718,250000.0],["2007-02-16",49.0156,49.93,48.9915,49.5129,421900.0],["2007-02-20",49.545,50.2428,49.2081,50.1866,189800.0],["2007-02-21",50.1064,50.9165,50.0824,50.7321,430200.0],["2007-02-22",50.692,51.0128,50.0102,50.2749,204800.0],["2007-02-23",50.307,50.307,49.7295,50.1706,287800.0],["2007-02-26",50.3713,50.4436,49.5123,49.6086,221900.0],["2007-02-27",48.9743,49.2313,47.7781,47.9547,478400.0],["2007-02-28",47.8503,48.9743,47.2883,48.8619,491000.0],["2007-03-01",48.0671,48.4766,47.2402,48.1715,294800.0],["2007-03-02",48.0832,48.6532,47.6657,48.5248,393200.0],["2007-03-05",47.9708,48.7335,47.3686,48.4766,452600.0],["2007-03-06",48.7335,49.994,48.7335,49.729,416600.0],["2007-03-07",49.7692,50.1465,49.3999,49.8976,369100.0],["2007-03-08",50.1786,51.2545,50.0341,50.8049,435200.0],["2007-03-09",51.1421,51.3428,50.2669,50.8289,240600.0],["2007-03-12",52.0654,53.2857,51.5836,52.9485,755200.0],["2007-03-13",52.7879,52.7879,52.0734,52.3785,314900.0],["2007-03-14",52.3785,52.796,51.6639,52.6113,433700.0],["2007-03-15",52.7478,53.655,52.6755,53.5827,375900.0],["2007-03-16",53.6952,53.7514,53.085,53.4543,420600.0],["2007-03-19",53.4543,53.5105,51.5034,51.9449,897800.0],["2007-03-20",53.9922,54.6987,50.4998,51.9449,1809900.0],["2007-03-21",52.1456,53.2777,51.5274,52.8682,640300.0],["2007-03-22",53.1733,53.3981,51.9529,52.9967,452600.0],["2007-03-23",52.9164,52.9886,52.1055,52.6996,404400.0],["2007-03-26",51.9449,52.3865,51.1902,51.5114,619800.0],["2007-03-27",51.2946,51.2946,50.3954,50.5319,492500.0],["2007-03-28",50.4918,50.4918,49.4882,49.6006,597500.0],["2007-03-29",50.0743,50.7968,49.7049,50.4837,517400.0],["2007-03-30",50.5801,50.7326,49.9779,50.4596,374600.0],["2007-04-02",50.4034,50.564,49.7612,49.8816,389200.0],["2007-04-03",49.9779,50.7888,49.9779,50.5319,403400.0],["2007-04-04",50.4998,50.7246,50.0341,50.3151,256300.0],["2007-04-05",50.1786,50.5078,49.7772,50.1706,143600.0],["2007-04-09",50.1706,50.2188,49.6728,50.1385,343000.0],["2007-04-10",50.1385,50.1385,49.4159,49.6247,260800.0],["2007-04-11",49.2955,49.2955,48.6291,48.9824,294900.0],["2007-04-12",48.7897,49.0386,48.2598,49.0305,227500.0],["2007-04-13",48.862,49.0868,48.316,48.7255,317400.0],["2007-04-16",48.5729,49.6407,48.3562,49.5364,445100.0],["2007-04-17",49.2955,50.1224,49.2714,49.8575,378100.0],["2007-04-18",49.8495,49.8735,49.4561,49.6969,321000.0],["2007-04-19",49.3758,49.3999,48.9422,49.0065,296400.0],["2007-04-20",49.4561,49.5283,48.9743,49.2553,236500.0],["2007-04-23",49.1189,49.8575,49.0948,49.8013,238400.0],["2007-04-24",49.7692,49.7692,49.2955,49.44,219700.0],["2007-04-25",49.3517,50.1144,48.9824,50.0181,280800.0],["2007-04-26",49.9779,50.3151,49.8334,50.1947,272300.0],["2007-04-27",50.1545,50.4034,49.8735,50.2268,278000.0],["2007-04-30",49.8575,49.9458,49.3838,49.3838,402800.0],["2007-05-01",49.5765,49.6487,48.9743,49.3838,281500.0],["2007-05-02",49.5203,50.2188,49.4641,49.9458,274500.0],["2007-05-03",49.8816,50.291,49.5926,50.1465,141000.0],["2007-05-04",50.5801,51.6318,50.5801,50.8049,498200.0],["2007-05-07",50.5801,51.0216,50.4837,50.564,206300.0],["2007-05-08",50.564,50.9092,50.283,50.8932,204700.0],["2007-05-09",50.9012,51.0377,50.6604,50.7567,232100.0],["2007-05-10",49.3838,50.8932,49.3838,50.7647,192300.0],["2007-05-11",50.7727,51.5435,50.5319,51.3909,249200.0],["2007-05-14",51.3909,52.1456,51.2223,51.2705,290000.0],["2007-05-15",51.2223,51.5917,50.8289,50.8851,104400.0],["2007-05-16",50.845,50.9815,50.4516,50.8851,114800.0],["2007-05-17",50.8852,50.9012,50.4757,50.4757,190800.0],["2007-05-18",50.7166,51.4632,50.4837,51.415,172100.0],["2007-05-21",51.6318,52.5149,51.3909,52.0975,292300.0],["2007-05-22",52.1055,52.1055,51.3026,51.5756,239400.0],["2007-05-23",51.5756,51.977,51.0377,51.2384,210000.0],["2007-05-24",51.2384,51.2705,49.6247,49.9779,281000.0],["2007-05-25",49.9458,50.572,49.9137,50.4837,184500.0],["2007-05-29",50.6848,51.3766,50.5159,51.3766,153100.0],["2007-05-30",51.3042,51.6501,51.2398,51.634,161200.0],["2007-05-31",51.8271,51.8673,51.0548,51.3444,226000.0],["2007-06-01",51.5857,51.6662,50.5159,50.6285,288100.0],["2007-06-04",50.347,51.0709,50.347,50.8779,269500.0],["2007-06-05",50.2344,51.2318,50.2344,51.1996,262900.0],["2007-06-06",51.1916,51.1916,49.7035,50.1459,234100.0],["2007-06-07",50.0333,50.1539,48.4245,48.5049,480500.0],["2007-06-08",48.6256,49.6793,48.4727,49.6793,292100.0],["2007-06-11",49.8724,50.5481,49.615,50.3872,219200.0],["2007-06-12",50.3148,50.709,49.9207,50.2505,202300.0],["2007-06-13",50.4918,50.7814,50.0815,50.2022,292100.0],["2007-06-14",50.1781,50.9181,50.1781,50.8457,258700.0],["2007-06-15",51.2399,51.2559,50.6366,50.9824,273400.0],["2007-06-18",50.8537,51.3766,50.2344,51.3766,441200.0],["2007-06-19",52.8889,55.4307,52.8889,54.7711,1337600.0],["2007-06-20",55.2377,56.9993,54.9883,55.7927,826300.0],["2007-06-21",55.8571,56.3075,55.4066,55.7847,356000.0],["2007-06-22",55.302,55.302,53.83,53.83,568300.0],["2007-06-25",53.9104,54.7711,53.5243,53.6369,396300.0],["2007-06-26",53.9668,54.2885,53.4922,53.8863,287800.0],["2007-06-27",53.8139,55.2296,53.7656,54.8274,210700.0],["2007-06-28",54.8596,55.3905,54.3529,55.0205,313300.0],["2007-06-29",55.2618,55.7123,54.7309,54.9803,238900.0],["2007-07-02",55.2618,55.6158,55.0205,55.286,226600.0],["2007-07-03",55.1814,55.5836,54.9964,55.109,121700.0],["2007-07-05",55.3422,55.3422,54.4896,54.8757,208800.0],["2007-07-06",55.1412,55.4146,54.9883,55.0446,148700.0],["2007-07-09",55.0205,55.5434,54.6264,55.4066,126900.0],["2007-07-10",54.9883,55.487,53.6208,53.8139,188900.0],["2007-07-11",53.2106,53.3554,52.4867,52.8888,562900.0],["2007-07-12",52.8889,53.5806,52.6878,53.4922,380600.0],["2007-07-13",53.3232,53.7576,53.0578,53.5404,460800.0],["2007-07-16",53.9748,54.2241,53.6932,53.9828,216900.0],["2007-07-17",53.9346,54.377,53.8541,54.0552,279200.0],["2007-07-18",54.2724,54.2965,53.5324,53.9667,327600.0],["2007-07-19",53.9748,54.5379,53.9024,54.377,241000.0],["2007-07-20",53.9989,54.3046,53.2348,54.192,496900.0],["2007-07-23",54.385,54.554,54.1437,54.3207,190900.0],["2007-07-24",54.1357,54.2885,53.8461,54.1839,325500.0],["2007-07-25",54.192,54.192,53.2508,53.6932,255000.0],["2007-07-26",53.5726,53.6128,52.1569,52.7199,391200.0],["2007-07-27",52.4947,52.736,51.2318,52.2695,388000.0],["2007-07-30",52.1247,52.2856,51.1996,52.2051,291800.0],["2007-07-31",52.2454,53.4922,52.2454,53.0819,414800.0],["2007-08-01",52.9291,53.3956,51.3846,53.2428,318300.0],["2007-08-02",53.2508,54.0713,53.2187,53.822,198900.0],["2007-08-03",53.8139,54.0472,51.6823,51.7708,317800.0],["2007-08-06",51.8834,52.0201,50.3148,52.004,435200.0],["2007-08-07",52.0523,52.1167,48.9152,50.3148,763700.0],["2007-08-08",50.6687,50.7974,49.253,50.6044,665500.0],["2007-08-09",50.0735,50.2424,44.5714,44.676,1206700.0],["2007-08-10",43.9199,49.0117,40.9114,48.1671,1147200.0],["2007-08-13",48.8669,50.5802,48.3521,50.3068,382700.0],["2007-08-14",50.6285,50.6285,47.5718,47.7488,311800.0],["2007-08-15",47.4592,48.0786,46.7513,47.4592,638500.0],["2007-08-16",46.7755,47.234,44.0003,44.7725,762600.0],["2007-08-17",46.0515,48.3923,45.6895,46.1239,519800.0],["2007-08-20",45.8504,46.1641,45.0943,45.3758,415300.0],["2007-08-21",45.5206,46.4537,44.9656,45.3678,475100.0],["2007-08-22",45.77,46.3491,45.3195,45.786,986400.0],["2007-08-23",45.7861,46.2446,45.4482,45.8022,375400.0],["2007-08-24",45.6333,46.6146,45.3919,45.8665,316500.0],["2007-08-27",45.6091,46.0193,45.1506,45.2471,250300.0],["2007-08-28",45.0541,45.5045,44.6519,45.0621,416800.0],["2007-08-29",45.1991,45.8924,44.9009,45.6425,421400.0],["2007-08-30",45.2959,47.7465,45.2959,47.1983,468400.0],["2007-08-31",47.6417,48.4478,46.5615,48.3108,398300.0],["2007-09-04",48.1657,48.1899,47.2548,47.5127,268600.0],["2007-09-05",46.9968,47.3112,46.4245,46.9243,293300.0],["2007-09-06",47.1177,47.2789,46.1504,46.9565,216600.0],["2007-09-07",46.6582,46.6824,45.57,45.7715,370000.0],["2007-09-10",45.7715,46.0375,45.0782,45.4813,262100.0],["2007-09-11",45.6264,46.0859,45.4974,46.0859,316500.0],["2007-09-12",46.2713,47.6417,46.094,47.1338,277500.0],["2007-09-13",47.2225,47.8594,46.8839,46.9726,190200.0],["2007-09-14",46.755,48.6977,46.2632,48.6735,403700.0],["2007-09-17",48.7138,48.8267,47.9319,47.9319,257600.0],["2007-09-18",48.0286,49.0927,47.7465,48.9799,258400.0],["2007-09-19",49.0927,50.4712,49.0847,49.923,299900.0],["2007-09-20",50.0762,50.4228,49.7134,49.7376,243700.0],["2007-09-21",50.2455,53.7924,50.1971,52.3333,889200.0],["2007-09-24",52.293,54.0101,51.1564,51.769,590400.0],["2007-09-25",51.632,53.9455,51.374,53.2845,875600.0],["2007-09-26",53.6634,54.4131,52.9057,53.0588,573800.0],["2007-09-27",53.3893,55.2837,53.3168,54.9129,571600.0],["2007-09-28",54.6469,55.4691,53.8408,55.2595,463000.0],["2007-10-01",54.5743,55.7593,54.3325,55.1789,778200.0],["2007-10-02",54.9613,57.0088,54.9613,55.5014,639300.0],["2007-10-03",55.2757,55.9367,54.9048,55.7835,175100.0],["2007-10-04",55.7674,55.9206,55.2353,55.7593,263200.0],["2007-10-05",56.4526,58.2422,56.0576,57.6779,522500.0],["2007-10-08",57.2345,57.6053,55.8238,56.4203,161800.0],["2007-10-09",56.7508,57.7504,56.646,57.6376,286200.0],["2007-10-10",57.3716,59.274,57.2506,59.274,371600.0],["2007-10-11",59.2257,59.6448,58.4115,59.0886,410500.0],["2007-10-12",58.7662,59.1692,57.8391,58.0003,260300.0],["2007-10-15",58.347,58.7903,57.4764,57.6457,348600.0],["2007-10-16",57.8472,58.0568,57.0653,57.1217,212000.0],["2007-10-17",58.1132,58.5163,56.5816,56.9927,384000.0],["2007-10-18",56.9363,57.1055,56.3478,56.9927,328100.0],["2007-10-19",56.5655,56.896,55.1064,55.2192,362100.0],["2007-10-22",54.9935,55.719,54.1148,55.719,375800.0],["2007-10-23",56.5332,56.6783,55.5336,56.1865,234800.0],["2007-10-24",56.0898,56.0898,53.5425,55.0096,663800.0],["2007-10-25",55.4853,55.7835,53.5264,54.4454,485400.0],["2007-10-26",55.1386,55.3159,54.2519,54.9451,335500.0],["2007-10-29",54.9935,56.4204,54.9935,56.0334,299200.0],["2007-10-30",56.106,56.4284,54.9774,55.4208,207000.0],["2007-10-31",55.4046,56.8476,55.0258,56.8476,299400.0],["2007-11-01",56.1382,56.3156,54.921,55.05,297400.0],["2007-11-02",55.5417,56.8153,54.6146,55.8319,336000.0],["2007-11-05",55.6223,55.6223,54.0181,54.8081,249000.0],["2007-11-06",54.9371,55.4208,53.9133,54.1955,397000.0],["2007-11-07",54.2358,54.2358,52.6477,52.9863,378000.0],["2007-11-08",52.6155,52.8815,51.1403,52.1882,632300.0],["2007-11-09",51.8335,52.3414,50.7775,51.0435,638600.0],["2007-11-12",51.0274,51.5675,50.1406,50.181,286800.0],["2007-11-13",50.0762,51.8416,49.6651,51.7045,397700.0],["2007-11-14",51.7932,52.4704,51.4627,51.4627,475600.0],["2007-11-15",51.5917,52.3736,51.3015,51.5997,410200.0],["2007-11-16",51.2773,51.8899,51.0113,51.6723,378400.0],["2007-11-19",51.5997,51.6723,49.6409,49.9875,543200.0],["2007-11-20",49.9875,50.5679,48.0931,48.8025,498300.0],["2007-11-21",48.9395,48.9395,47.4563,47.6256,453400.0],["2007-11-23",47.5127,48.8589,47.5127,48.3833,177600.0],["2007-11-26",48.9476,49.4958,48.1657,48.5929,439200.0],["2007-11-27",49.3668,49.391,48.0851,48.343,505600.0],["2007-11-28",48.1734,51.7597,48.1734,51.1701,441600.0],["2007-11-29",51.5982,51.5982,50.112,50.7743,249500.0],["2007-11-30",51.6386,51.7759,50.1685,50.6289,254800.0],["2007-12-03",51.049,51.8001,50.4835,51.1943,296000.0],["2007-12-04",51.4609,53.5933,50.7178,53.0683,602800.0],["2007-12-05",53.7387,53.9326,52.0021,52.5433,347200.0],["2007-12-06",52.3413,52.6483,51.2913,51.372,514200.0],["2007-12-07",51.5497,53.1652,51.3397,51.8405,674200.0],["2007-12-10",51.7759,52.8663,51.4366,52.5998,465000.0],["2007-12-11",52.8179,53.4318,51.9051,52.3655,426900.0],["2007-12-12",53.2298,54.0214,52.2202,52.826,653200.0],["2007-12-13",52.6644,53.3106,52.3171,53.3106,640500.0],["2007-12-14",53.2056,53.2056,52.3656,52.624,325200.0],["2007-12-17",52.3009,52.3009,50.6208,50.6208,546300.0],["2007-12-18",51.5982,51.6467,46.1783,47.8988,1315800.0],["2007-12-19",47.8099,48.8115,44.7567,46.2914,1052800.0],["2007-12-20",47.2445,47.2445,45.7825,46.5821,690800.0],["2007-12-21",46.566,47.3253,46.2591,47.0264,713000.0],["2007-12-24",47.5272,47.5272,45.944,46.9618,239700.0],["2007-12-26",46.7275,47.511,46.1298,47.1476,441600.0],["2007-12-27",46.8568,46.8568,45.1121,45.2817,317400.0],["2007-12-28",45.0555,45.7663,45.0555,45.6371,305200.0],["2007-12-31",45.314,45.6533,44.6436,44.9909,341700.0],["2008-01-02",44.7243,45.4998,43.957,44.4659,573000.0],["2008-01-03",44.894,44.894,44.2074,44.4901,377800.0],["2008-01-04",44.3851,44.4336,42.7131,42.9958,766100.0],["2008-01-07",43.4562,43.4562,41.7842,42.3738,708100.0],["2008-01-08",42.8827,43.4401,42.4869,42.5273,857100.0],["2008-01-09",42.9554,42.9554,41.453,42.0588,649400.0],["2008-01-10",42.1638,43.2381,41.5984,42.7373,499700.0],["2008-01-11",42.8343,42.8423,41.8569,42.5112,519800.0],["2008-01-14",43.3027,43.3027,42.2123,42.6808,522800.0],["2008-01-15",42.7373,43.2058,42.1638,42.9312,651400.0],["2008-01-16",42.2608,43.23,41.7923,42.5596,797000.0],["2008-01-17",43.1331,43.1331,41.4369,41.8408,778900.0],["2008-01-18",41.9942,42.8666,41.4126,42.0023,702900.0],["2008-01-22",41.6065,42.2608,40.3868,41.7923,785900.0],["2008-01-23",41.2511,43.1816,40.5645,42.8262,635700.0],["2008-01-24",43.222,44.8294,43.0443,44.5709,653900.0],["2008-01-25",44.5709,45.9521,44.5709,45.4917,905200.0],["2008-01-28",45.9198,46.1621,45.0474,45.4594,742300.0],["2008-01-29",45.9037,45.9037,44.8051,45.5079,344700.0],["2008-01-30",45.8633,45.8633,43.9328,44.3851,661600.0],["2008-01-31",44.1751,45.5402,43.4562,45.2655,604000.0],["2008-02-01",45.9683,45.9683,44.7244,45.1121,528300.0],["2008-02-04",45.6856,45.8633,45.0555,45.2817,447400.0],["2008-02-05",45.0151,45.0151,43.0604,43.6501,421400.0],["2008-02-06",43.6824,44.062,41.7842,41.9377,735200.0],["2008-02-07",41.9457,42.1558,41.3399,41.7923,528900.0],["2008-02-08",41.4046,42.6808,41.2753,42.0508,649600.0],["2008-02-11",41.8892,42.0669,41.4773,41.6792,736600.0],["2008-02-12",42.0023,42.3577,41.2511,41.6792,769600.0],["2008-02-13",41.7115,41.9458,41.033,41.8569,586900.0],["2008-02-14",41.9215,41.9942,41.5015,41.865,439900.0],["2008-02-15",42.0992,42.3496,41.4611,42.0831,623800.0],["2008-02-19",42.8423,42.8423,41.033,41.3157,674900.0],["2008-02-20",41.2753,41.663,40.5807,41.6146,522100.0],["2008-02-21",42.0184,42.2769,41.5984,42.2285,609800.0],["2008-02-22",42.4869,42.5596,41.4772,42.3173,447800.0],["2008-02-25",42.2204,42.5354,41.7438,42.4789,264500.0],["2008-02-26",42.4788,44.2882,42.285,43.8762,449700.0],["2008-02-27",43.6334,44.2405,43.3743,44.0139,299900.0],["2008-02-28",43.9572,43.9734,43.0829,43.3257,359800.0],["2008-02-29",43.5362,43.5362,42.4758,42.6134,340200.0],["2008-03-03",42.2653,42.5243,41.8524,42.2167,488500.0],["2008-03-04",41.6581,42.9777,41.6581,42.8239,390800.0],["2008-03-05",42.8239,43.601,42.7672,43.3015,323200.0],["2008-03-06",43.1072,43.431,42.4515,42.6215,290100.0],["2008-03-07",41.5934,42.6539,41.5934,42.0953,393300.0],["2008-03-10",41.9739,42.7348,41.3667,41.3991,461200.0],["2008-03-11",41.812,42.6701,41.812,42.6539,502200.0],["2008-03-12",42.4839,43.4634,42.4758,42.5001,326100.0],["2008-03-13",42.3543,42.3543,41.1643,41.6257,584700.0],["2008-03-14",41.6339,42.0953,39.0515,39.6667,1313800.0],["2008-03-17",39.4238,39.4238,34.8419,36.0481,2554200.0],["2008-03-18",41.7796,45.2362,39.7477,42.4434,2534000.0],["2008-03-19",42.4191,44.111,42.2329,42.8562,1117300.0],["2008-03-20",42.6458,44.2567,42.6458,44.1353,571500.0],["2008-03-24",44.4186,46.1834,43.8196,45.8434,754700.0],["2008-03-25",45.6329,46.7662,45.4953,46.4343,610800.0],["2008-03-26",46.4748,46.4748,44.5562,44.8477,819200.0],["2008-03-27",44.9367,45.1553,42.8643,42.9534,1111100.0],["2008-03-28",43.1477,43.4067,42.3948,42.8077,797300.0],["2008-03-31",42.5,43.7548,42.1843,43.6091,515500.0],["2008-04-01",44.3862,44.9934,43.6415,44.9934,683900.0],["2008-04-02",45.2443,45.56,44.4753,44.8881,540900.0],["2008-04-03",44.2567,44.6048,43.5282,44.3539,685400.0],["2008-04-04",44.3134,44.362,43.3258,43.8439,405100.0],["2008-04-07",44.0867,44.2891,43.7953,43.9734,409200.0],["2008-04-08",44.0543,44.5643,43.4877,44.1515,514500.0],["2008-04-09",44.4834,44.4834,42.5648,42.9615,547300.0],["2008-04-10",42.7024,43.4877,41.812,43.4067,598700.0],["2008-04-11",43.7143,43.7143,42.2005,42.5648,684400.0],["2008-04-14",42.2896,42.5405,41.5286,41.731,716500.0],["2008-04-15",41.731,43.0181,41.731,43.01,561000.0],["2008-04-16",43.2286,44.9286,43.0343,44.9124,829100.0],["2008-04-17",44.7262,45.7624,44.621,45.56,736600.0],["2008-04-18",46.3372,48.2558,45.9324,47.9643,897000.0],["2008-04-21",48.0291,48.3367,46.5315,47.6567,743000.0],["2008-04-22",47.1548,47.4705,46.5153,47.3491,548300.0],["2008-04-23",47.4381,48.28,47.3572,48.1343,553300.0],["2008-04-24",46.7743,49.8424,46.75,49.2839,501700.0],["2008-04-25",49.5834,49.8182,48.5391,49.7858,401900.0],["2008-04-28",50.0367,50.0934,48.361,49.1543,602600.0],["2008-04-29",49.381,49.381,47.6405,48.6363,459800.0],["2008-04-30",48.8548,49.3324,48.2072,48.5958,297400.0],["2008-05-01",48.3691,50.2229,48.28,50.0529,476500.0],["2008-05-02",50.0367,50.5548,48.871,49.3405,274800.0],["2008-05-05",48.96,50.0448,48.8548,49.6481,211900.0],["2008-05-06",49.4943,49.9558,49.0005,49.8181,413000.0],["2008-05-07",50.0934,50.2067,48.612,48.6363,235900.0],["2008-05-08",48.62,48.96,47.6567,48.5148,422600.0],["2008-05-09",48.0372,49.041,47.5515,48.5958,295700.0],["2008-05-12",48.361,50.3443,48.1667,49.891,377100.0],["2008-05-13",49.721,50.2148,49.2272,49.8424,152000.0],["2008-05-14",50.1581,50.741,49.5267,49.891,237900.0],["2008-05-15",50.0691,52.4167,49.9234,52.2143,737000.0],["2008-05-16",52.5948,52.5948,51.4534,51.9067,504900.0],["2008-05-19",52.1334,52.4815,51.1296,51.5505,262400.0],["2008-05-20",51.0001,51.2348,49.8586,50.2553,463900.0],["2008-05-21",50.061,51.0162,49.7372,50.1905,485800.0],["2008-05-22",50.5872,50.5872,49.3001,50.4253,272300.0],["2008-05-23",50.2715,50.3848,48.8386,49.0977,366700.0],["2008-05-27",49.0002,51.1843,49.0002,51.1031,294700.0],["2008-05-28",51.5253,52.5159,50.892,51.5335,523600.0],["2008-05-29",51.6877,52.9381,51.4766,52.2561,285200.0],["2008-05-30",52.2074,52.8163,51.8095,52.5403,422400.0],["2008-06-02",52.1749,52.1749,50.8109,50.8758,540600.0],["2008-06-03",50.7784,51.1194,50.0395,50.3318,490600.0],["2008-06-04",50.1045,52.4591,49.9421,52.1749,456700.0],["2008-06-05",52.1668,52.995,51.8988,52.995,256300.0],["2008-06-06",52.6945,52.6945,51.5659,51.7933,229800.0],["2008-06-09",51.9638,52.1587,51.2899,51.9476,361400.0],["2008-06-10",51.3467,51.5254,50.6972,51.1031,300100.0],["2008-06-11",50.7134,51.0057,50.0152,50.0882,311600.0],["2008-06-12",50.0964,50.9408,49.666,50.1775,282400.0],["2008-06-13",50.413,51.2899,50.2425,51.2899,396000.0],["2008-06-16",51.0707,53.3035,51.0707,52.7189,731000.0],["2008-06-17",53.0193,55.1791,52.7757,53.9449,1291700.0],["2008-06-18",53.8231,53.8231,51.501,52.2886,716500.0],["2008-06-19",52.5321,54.1317,51.6309,53.8962,696900.0],["2008-06-20",53.2061,53.5877,51.3792,52.1018,897700.0],["2008-06-23",51.907,52.865,50.9814,51.2574,871000.0],["2008-06-24",50.9164,51.0301,48.9434,49.325,963600.0],["2008-06-25",49.5929,50.2587,49.1788,49.6173,427800.0],["2008-06-26",49.4468,49.4468,47.0516,47.2465,845400.0],["2008-06-27",47.1003,47.2465,45.9636,46.7755,1124000.0],["2008-06-30",46.0611,46.8405,45.4034,45.7606,691000.0],["2008-07-01",45.3871,45.9068,44.559,45.5901,1161500.0],["2008-07-02",45.72,46.5157,45.6794,46.2884,896200.0],["2008-07-03",46.7025,47.2546,45.2491,45.582,609700.0],["2008-07-07",46.061,47.0354,44.3154,44.4372,792000.0],["2008-07-08",44.494,46.1909,42.8864,46.0367,790600.0],["2008-07-09",46.3614,46.7512,45.0461,45.176,454900.0],["2008-07-10",45.3141,45.8824,44.2585,44.6564,393800.0],["2008-07-11",43.5684,44.6564,43.2436,44.0718,430200.0],["2008-07-14",44.559,44.8512,43.8282,44.1449,629400.0],["2008-07-15",44.1449,44.835,42.8295,44.015,463300.0],["2008-07-16",44.2829,45.5658,43.8445,45.4927,289800.0],["2008-07-17",45.6307,46.6131,44.3803,46.402,512800.0],["2008-07-18",46.4102,46.8405,46.2072,46.3046,241500.0],["2008-07-21",46.7512,47.0191,45.5658,46.0773,193700.0],["2008-07-22",45.9311,47.0597,45.4034,47.0191,244600.0],["2008-07-23",46.9623,48.6917,46.9623,47.4982,415600.0],["2008-07-24",47.8635,47.8635,46.6375,46.7106,327500.0],["2008-07-25",46.5644,47.0678,46.0204,46.4183,272500.0],["2008-07-28",46.5157,46.8973,44.6239,45.1517,444300.0],["2008-07-29",45.2816,47.1409,45.1111,47.0435,486700.0],["2008-07-30",47.8554,47.9528,46.8161,47.5144,363000.0],["2008-07-31",46.8243,47.4494,46.3452,46.8243,309900.0],["2008-08-01",47.0029,47.8635,46.2965,47.4576,295800.0],["2008-08-04",47.1653,47.1653,46.4914,46.8811,357100.0],["2008-08-05",47.0841,47.896,46.9623,47.7174,256600.0],["2008-08-06",47.4819,48.8784,47.0922,48.8784,391500.0],["2008-08-07",48.5943,49.7716,48.3182,49.7472,456300.0],["2008-08-08",49.7472,51.5984,49.7472,51.4523,626500.0],["2008-08-11",51.2493,52.2723,50.3724,51.8988,417000.0],["2008-08-12",51.704,52.1668,51.3224,51.6634,739100.0],["2008-08-13",52.1749,52.2804,51.1031,52.0206,759000.0],["2008-08-14",51.1925,53.5877,51.1925,53.3197,668800.0],["2008-08-15",53.677,55.0492,53.3035,53.9855,547000.0],["2008-08-18",54.1804,54.5376,52.9138,53.1411,441900.0],["2008-08-19",52.6702,52.8894,51.4929,51.98,763500.0],["2008-08-20",51.9963,52.0612,50.8433,51.1519,455300.0],["2008-08-21",50.8352,51.9151,50.6566,51.4279,479500.0],["2008-08-22",51.7527,51.9638,51.0707,51.9638,444900.0],["2008-08-25",52.248,52.3698,50.0963,50.1451,317300.0],["2008-08-26",50.2506,51.16,50.0639,50.7297,285000.0],["2008-08-27",51.0554,51.8941,50.9984,51.4951,342000.0],["2008-08-28",51.6498,52.1139,51.4462,51.6987,402700.0],["2008-08-29",51.3485,51.6661,50.9577,51.0635,220100.0],["2008-09-02",51.7068,52.9282,51.4055,51.7801,288500.0],["2008-09-03",51.5765,52.7165,50.5587,50.5587,685300.0],["2008-09-04",49.834,50.0131,47.7413,48.01,1299000.0],["2008-09-05",48.067,48.067,46.5361,47.1713,840700.0],["2008-09-08",48.352,50.0457,48.352,49.2232,763800.0],["2008-09-09",49.4675,51.1368,48.238,48.4008,747300.0],["2008-09-10",48.7835,49.5408,48.3682,49.0034,625900.0],["2008-09-11",49.2151,49.5408,46.8455,48.1484,762600.0],["2008-09-12",47.839,48.0262,46.4303,46.7071,954900.0],["2008-09-15",44.7854,46.5035,42.7823,44.134,2338700.0],["2008-09-16",43.3441,44.2887,41.1619,43.9711,5220700.0],["2008-09-17",44.0037,44.2398,42.0087,42.1309,1942000.0],["2008-09-18",43.0184,43.8409,40.5186,42.9533,1533300.0],["2008-09-19",48.3438,50.6156,41.3898,46.0068,2287000.0],["2008-09-22",45.5183,45.5753,43.1568,43.2057,981800.0],["2008-09-23",44.02,45.1926,42.8637,44.1503,1658700.0],["2008-09-24",44.3131,44.6551,42.7416,43.1894,836900.0],["2008-09-25",43.6943,44.5981,42.9533,43.9793,699000.0],["2008-09-26",43.0998,43.9223,42.9533,43.7024,455400.0],["2008-09-29",43.165,43.1813,40.543,40.714,1663400.0],["2008-09-30",40.885,42.9859,40.714,42.5462,846600.0],["2008-10-01",42.3426,42.3426,41.056,41.569,728100.0],["2008-10-02",41.5446,41.6911,39.7857,40.1033,1022400.0],["2008-10-03",40.7873,40.8361,38.7272,38.776,643000.0],["2008-10-06",38.0676,38.2142,35.9505,37.4243,1442400.0],["2008-10-07",38.1816,38.4829,35.3561,35.3968,1328400.0],["2008-10-08",35.3153,37.6768,34.7209,36.3495,1432400.0],["2008-10-09",36.4309,36.781,33.7438,34.1183,1190700.0],["2008-10-10",32.4979,36.4065,31.5534,35.0303,2046600.0],["2008-10-13",36.781,39.0855,36.2355,39.0855,1017900.0],["2008-10-14",40.486,40.9664,36.6019,37.5057,1151800.0],["2008-10-15",37.7582,37.7582,33.3692,33.3692,981100.0],["2008-10-16",33.4181,34.6802,31.9035,34.3219,1216100.0],["2008-10-17",33.4506,35.9912,32.8643,34.0776,903600.0],["2008-10-20",34.6069,34.8512,33.2715,34.387,939800.0],["2008-10-21",33.7601,34.9326,32.3025,32.5142,1127100.0],["2008-10-22",32.2129,32.2129,30.9101,31.5045,1201600.0],["2008-10-23",31.6185,31.9442,29.2652,29.8434,1463600.0],["2008-10-24",27.4901,29.8922,26.057,29.1512,1078600.0],["2008-10-27",28.6382,29.2652,27.7507,27.7507,887900.0],["2008-10-28",28.4998,30.1365,27.3924,30.0388,1158900.0],["2008-10-29",31.3824,31.3824,29.3548,30.0144,1268000.0],["2008-10-30",30.7228,32.5468,29.9899,30.8856,941700.0],["2008-10-31",31.1951,32.0175,30.8775,31.5859,918500.0],["2008-11-03",31.6999,32.6445,31.5534,32.0094,926600.0],["2008-11-04",32.5956,33.4343,32.0908,32.6201,617800.0],["2008-11-05",32.6282,33.5483,30.6576,30.8612,773700.0],["2008-11-06",30.8612,31.4964,29.3222,29.4362,572900.0],["2008-11-07",29.7131,30.5599,29.5177,30.0469,617000.0],["2008-11-10",30.5681,30.7309,29.2082,29.5258,363500.0],["2008-11-11",29.1675,29.1675,28.1171,28.4102,939500.0],["2008-11-12",28.0194,28.3939,27.539,27.6692,758600.0],["2008-11-13",27.7995,30.2424,27.2295,30.2424,973600.0],["2008-11-14",31.1543,32.8806,29.5421,31.0892,1229500.0],["2008-11-17",30.8856,31.0811,29.5828,30.0469,981400.0],["2008-11-18",30.2505,30.5111,28.451,29.4118,752700.0],["2008-11-19",29.3629,30.8775,28.2311,29.1757,1014700.0],["2008-11-20",28.9395,29.3141,26.9527,27.0178,1242100.0],["2008-11-21",27.4738,27.767,25.3648,27.767,853900.0],["2008-11-24",28.4509,30.3238,27.9787,30.0388,889300.0],["2008-11-25",30.3988,30.6689,29.5069,30.6116,855300.0],["2008-11-26",30.7752,32.199,29.7688,32.0763,526500.0],["2008-11-28",31.9618,32.7309,31.299,32.7309,188000.0],["2008-12-01",31.9945,32.1581,29.1714,29.1714,766600.0],["2008-12-02",30.0061,31.0207,29.3187,30.8489,680100.0],["2008-12-03",30.6852,32.2072,30.1534,32.0436,837300.0],["2008-12-04",31.8308,32.1172,29.0814,29.6706,891600.0],["2008-12-05",29.4578,29.6624,27.4203,29.4578,1587300.0],["2008-12-08",30.1861,32.0517,30.1206,31.749,1154000.0],["2008-12-09",31.348,32.5509,30.8898,31.4299,833000.0],["2008-12-10",31.6099,32.6573,31.2253,31.3889,908400.0],["2008-12-11",31.0944,31.9126,29.5478,29.9652,887500.0],["2008-12-12",29.4578,30.1861,28.4923,30.0961,1017100.0],["2008-12-15",30.0061,30.2025,28.0095,29.2123,1206300.0],["2008-12-16",33.181,33.4919,31.2989,32.69,2368400.0],["2008-12-17",32.6818,35.2594,31.7572,34.1056,1385100.0],["2008-12-18",34.5884,35.1694,33.9583,34.5639,1081300.0],["2008-12-19",34.4493,37.4851,34.2938,36.2086,1450800.0],["2008-12-22",36.2249,36.2577,35.243,35.9795,967500.0],["2008-12-23",36.9696,37.1087,35.0303,35.1366,714300.0],["2008-12-24",34.8994,35.1694,34.3102,34.4657,344500.0],["2008-12-26",34.6293,34.9075,34.1547,34.8093,406000.0],["2008-12-29",34.8257,34.9566,33.8192,34.0811,608100.0],["2008-12-30",34.2611,35.9467,34.2611,35.5949,478500.0],["2008-12-31",36.9778,36.9778,35.153,36.2004,821900.0],["2009-01-02",36.004,37.6406,35.4148,37.3132,671300.0],["2009-01-05",37.0514,37.3296,36.274,36.8959,663700.0],["2009-01-06",36.8386,39.8908,36.6423,37.5505,1178900.0],["2009-01-07",36.9123,37.0432,35.3412,36.0613,805400.0],["2009-01-08",36.094,36.5522,35.5294,36.2004,597800.0],["2009-01-09",35.8976,36.094,34.6866,35.1939,1121500.0],["2009-01-12",35.1039,35.6685,34.5393,35.2103,784600.0],["2009-01-13",34.4002,35.5458,34.4002,35.3576,776500.0],["2009-01-14",35.1857,35.1857,33.721,33.9747,755500.0],["2009-01-15",33.8847,34.8584,33.2873,34.4411,555700.0],["2009-01-16",35.0139,36.8223,33.9501,35.0466,654400.0],["2009-01-20",34.5884,34.9812,32.8537,32.9519,832800.0],["2009-01-21",33.5492,34.8748,33.361,34.8011,477000.0],["2009-01-22",34.2529,34.302,33.1728,33.6392,546800.0],["2009-01-23",33.2137,33.9747,32.6164,32.9519,669800.0],["2009-01-26",32.6573,34.1793,32.6573,33.181,436000.0],["2009-01-27",33.2955,33.3692,32.289,32.6409,889300.0],["2009-01-28",33.2137,33.9829,32.8127,33.5901,490800.0],["2009-01-29",32.9028,33.3364,32.69,32.9191,404900.0],["2009-01-30",32.8618,33.4019,32.0517,32.5673,508600.0],["2009-02-02",31.9781,33.5655,31.9781,33.361,527300.0],["2009-02-03",33.4592,33.4592,32.7227,32.9682,580700.0],["2009-02-04",33.5655,34.3347,33.1482,33.6965,1063200.0],["2009-02-05",33.7456,34.0238,33.2955,33.6883,514600.0],["2009-02-06",33.811,34.6457,33.4837,34.5475,477700.0],["2009-02-09",34.5557,35.3494,34.3593,34.9975,517300.0],["2009-02-10",34.6702,35.6931,34.3184,34.4329,520800.0],["2009-02-11",34.572,34.7684,33.901,34.3756,197700.0],["2009-02-12",33.6556,35.1121,33.6556,34.9566,435300.0],["2009-02-13",34.8912,35.4967,34.1793,34.1793,323500.0],["2009-02-17",33.9911,35.2594,33.3283,34.4166,861500.0],["2009-02-18",34.4657,35.0385,33.1728,33.3855,712500.0],["2009-02-19",33.4756,33.9829,32.4282,32.9519,850500.0],["2009-02-20",32.3218,32.7309,31.1435,31.5117,1111800.0],["2009-02-23",31.5035,32.0681,30.0797,30.1779,550000.0],["2009-02-24",30.5543,33.181,30.2761,33.1482,958900.0],["2009-02-25",33.0167,33.5099,31.3482,32.8688,585300.0],["2009-02-26",33.3044,35.0798,31.751,32.0058,671900.0],["2009-02-27",31.7427,32.3428,31.3071,31.677,437100.0],["2009-03-02",33.0578,33.0578,30.1975,30.7646,694500.0],["2009-03-03",31.1592,31.1592,29.54,29.7784,755800.0],["2009-03-04",30.5016,31.0934,29.9838,30.477,559200.0],["2009-03-05",29.9099,30.6331,29.6962,30.2797,864200.0],["2009-03-06",30.4852,30.8633,29.4167,30.3126,648400.0],["2009-03-09",29.9181,30.3373,29.2277,29.392,869300.0],["2009-03-10",29.992,30.7893,29.6304,30.7893,1207000.0],["2009-03-11",30.814,30.814,29.5482,30.4852,1547300.0],["2009-03-12",30.6085,31.151,30.0003,31.0605,934100.0],["2009-03-13",30.9701,32.014,30.7071,32.014,600700.0],["2009-03-16",32.1208,32.2934,30.7729,32.0304,1337600.0],["2009-03-17",35.1784,35.1784,32.7208,34.5126,2680800.0],["2009-03-18",34.5044,36.403,34.0934,36.3044,1220500.0],["2009-03-19",36.5346,37.2496,36.2798,36.6003,1138900.0],["2009-03-20",36.7236,37.0442,35.2524,35.3428,1092200.0],["2009-03-23",36.2715,37.7346,35.8359,37.1263,1292200.0],["2009-03-24",36.9455,38.4908,36.1647,38.0798,1402500.0],["2009-03-25",38.1538,39.551,37.7757,38.6387,1596700.0],["2009-03-26",38.951,39.7072,38.3017,39.7072,1097400.0],["2009-03-27",41.0798,41.0798,39.0414,39.2962,356600.0],["2009-03-30",38.6058,38.8606,37.8907,38.5729,615100.0],["2009-03-31",38.7373,41.8113,38.4661,41.088,1988900.0],["2009-04-01",40.4387,40.5127,39.4113,40.0442,1106000.0],["2009-04-02",39.7401,39.9784,38.3674,39.6579,2059000.0],["2009-04-03",39.7729,40.1346,39.0579,39.9455,881600.0],["2009-04-06",38.7455,39.4524,38.1866,38.5483,1152000.0],["2009-04-07",38.0387,39.0908,37.7099,38.0387,901000.0],["2009-04-08",38.425,39.1072,37.7839,38.2935,471200.0],["2009-04-09",38.9921,39.6908,38.1949,39.6332,856300.0],["2009-04-13",39.362,40.3236,39.3209,40.1428,799300.0],["2009-04-14",39.7565,40.8826,39.436,39.8387,740100.0],["2009-04-15",40.0113,40.299,39.2962,40.299,458500.0],["2009-04-16",40.7182,40.7182,39.6497,40.3894,898700.0],["2009-04-17",40.3894,40.6031,40.0853,40.4058,437400.0],["2009-04-20",39.8223,40.8168,39.5428,39.5675,779000.0],["2009-04-21",39.4524,40.562,39.1154,39.9045,844000.0],["2009-04-22",39.8634,40.9154,39.1154,40.488,840100.0],["2009-04-23",40.4387,40.9483,39.9784,40.9483,865000.0],["2009-04-24",41.2195,41.8031,40.488,41.4086,786600.0],["2009-04-27",40.8497,43.7593,40.8497,43.2168,1216900.0],["2009-04-28",42.9702,43.6196,42.2634,42.9209,803400.0],["2009-04-29",43.0935,44.1127,42.7483,43.9483,908100.0],["2009-04-30",44.0552,44.5566,43.8579,44.047,923700.0],["2009-05-01",43.9565,44.0963,43.1017,43.9319,618100.0],["2009-05-04",44.2853,44.8278,43.4141,44.0387,878700.0],["2009-05-05",44.0552,44.7127,43.7182,44.5976,486400.0],["2009-05-06",44.8113,45.2059,44.3511,44.9839,782200.0],["2009-05-07",45.2059,45.3702,42.9373,43.3812,837300.0],["2009-05-08",43.562,43.9565,43.2168,43.9401,751600.0],["2009-05-11",43.1264,44.5319,42.9045,44.0059,987400.0],["2009-05-12",44.3839,45.1648,44.3511,44.9757,951300.0],["2009-05-13",44.5072,45.2059,44.1456,44.836,1050200.0],["2009-05-14",44.7949,45.8141,44.5401,45.6579,931200.0],["2009-05-15",45.6168,46.2169,45.0333,45.8059,820700.0],["2009-05-18",46.0442,46.1018,45.0579,45.9374,979900.0],["2009-05-19",46.036,46.3566,45.1072,46.0607,532000.0],["2009-05-20",46.2497,46.4552,45.2059,45.2305,640800.0],["2009-05-21",44.8524,45.2388,43.9072,44.2278,772800.0],["2009-05-22",44.3675,44.8278,43.7839,44.4333,394800.0],["2009-05-26",44.3346,45.3292,43.8497,45.247,647200.0],["2009-05-27",45.247,45.247,44.0756,44.1333,607100.0],["2009-05-28",44.3396,44.521,43.4734,44.4633,580400.0],["2009-05-29",44.5045,44.6778,43.2342,43.6384,927300.0],["2009-06-01",43.7539,45.8244,43.7539,45.3707,705700.0],["2009-06-02",45.2552,45.3707,44.8345,45.0407,674800.0],["2009-06-03",44.587,44.9005,43.9848,44.1911,519300.0],["2009-06-04",44.2653,44.6365,43.8446,44.1581,737100.0],["2009-06-05",44.455,44.9252,43.5806,44.0508,643300.0],["2009-06-08",43.7209,43.8364,42.7145,43.2837,796400.0],["2009-06-09",43.5064,44.4138,43.0609,43.9848,663200.0],["2009-06-10",44.3726,44.4221,42.9784,43.3827,560800.0],["2009-06-11",43.3166,43.8363,42.731,42.8464,637700.0],["2009-06-12",42.797,42.9207,41.3533,41.8813,727700.0],["2009-06-15",41.6916,42.137,40.9904,42.005,978000.0],["2009-06-16",43.2012,43.4899,40.7099,41.2461,1530200.0],["2009-06-17",40.9986,41.2379,40.0087,40.0665,1153600.0],["2009-06-18",39.8107,41.4523,39.555,41.2131,991400.0],["2009-06-19",41.4441,41.4523,40.3304,40.4294,602500.0],["2009-06-22",40.0252,40.4129,39.588,39.588,599200.0],["2009-06-23",39.588,39.7777,39.0683,39.3075,461700.0],["2009-06-24",39.5633,40.1655,39.5633,40.1655,434400.0],["2009-06-25",40.0912,40.8254,39.8025,40.7676,523000.0],["2009-06-26",40.6604,41.2956,40.2562,41.0564,628500.0],["2009-06-29",41.0151,41.3946,40.5037,41.3781,497500.0],["2009-06-30",41.3698,41.3698,40.4047,41.1388,446600.0],["2009-07-01",41.5348,41.9308,40.7841,41.5348,579000.0],["2009-07-02",41.1224,41.3203,40.1407,40.7099,467100.0],["2009-07-06",40.4872,40.9244,40.1325,40.8831,430600.0],["2009-07-07",40.7347,41.0646,40.1572,40.2315,445800.0],["2009-07-08",40.2149,40.3964,39.819,40.2562,490600.0],["2009-07-09",40.0582,40.9986,39.9427,40.8089,433800.0],["2009-07-10",40.5202,40.9739,40.3634,40.7841,305600.0],["2009-07-13",40.8336,41.8483,40.1407,41.8153,480200.0],["2009-07-14",42.0133,42.0545,41.3781,41.9885,274100.0],["2009-07-15",42.5495,43.2919,42.5,43.2424,460600.0],["2009-07-16",43.2919,44.1746,42.764,44.1333,411200.0],["2009-07-17",44.2901,44.6613,43.7291,44.5705,333300.0],["2009-07-20",44.8345,45.346,44.5788,44.9088,351600.0],["2009-07-21",45.3377,45.3707,44.8345,45.2552,295600.0],["2009-07-22",45.181,45.3707,44.8923,45.1645,189800.0],["2009-07-23",45.0655,45.8821,44.7025,45.8409,503600.0],["2009-07-24",45.346,45.577,44.8098,45.2552,482500.0],["2009-07-27",45.115,45.4367,44.6695,45.3295,380000.0],["2009-07-28",45.1645,45.7172,45.0242,45.7089,215300.0],["2009-07-29",45.5439,46.0306,45.2965,45.9976,219700.0],["2009-07-30",46.2534,47.0535,45.9317,46.3689,311400.0],["2009-07-31",46.3194,46.8968,46.0554,46.7731,271600.0],["2009-08-03",47.2598,47.301,45.9069,46.8061,502700.0],["2009-08-04",46.7071,46.9711,46.4349,46.7318,195600.0],["2009-08-05",46.7813,46.9958,45.6099,45.8162,305100.0],["2009-08-06",46.0802,46.0802,43.9849,44.1251,650100.0],["2009-08-07",44.5458,45.4779,44.1993,45.0077,565400.0],["2009-08-10",45.0077,45.445,44.818,45.346,273700.0],["2009-08-11",45.0655,45.2387,44.1663,44.5953,540700.0],["2009-08-12",44.4715,46.0306,44.2571,45.6347,444100.0],["2009-08-13",45.9894,46.7401,45.4862,46.2616,469300.0],["2009-08-14",46.3524,46.3854,45.4037,45.5852,335900.0],["2009-08-17",44.9005,44.9005,44.4633,44.5045,430000.0],["2009-08-18",44.5046,44.917,44.3561,44.7685,580200.0],["2009-08-19",44.4385,45.5439,44.2571,45.5192,158900.0],["2009-08-20",45.412,45.9894,45.3872,45.9812,181200.0],["2009-08-21",46.2616,46.7153,46.0967,46.6411,192600.0],["2009-08-24",46.8721,47.2516,46.6246,46.8886,274400.0],["2009-08-25",47.235,47.2433,46.5751,46.8391,282000.0],["2009-08-26",46.8473,47.0288,46.2039,46.4101,231300.0],["2009-08-27",46.3936,46.5757,45.4167,46.3356,252000.0],["2009-08-28",46.3522,46.526,45.7395,46.0955,170600.0],["2009-08-31",46.0955,46.0955,45.1849,45.5657,255300.0],["2009-09-01",45.2263,46.3356,45.16,45.4912,431000.0],["2009-09-02",45.2263,45.7975,45.2014,45.4912,280800.0],["2009-09-03",45.7313,46.228,45.3339,46.1949,273100.0],["2009-09-04",46.2031,47.0145,45.8306,46.9399,185700.0],["2009-09-08",47.1386,47.6519,46.1783,47.6436,240400.0],["2009-09-09",47.7347,49.3077,47.4698,49.2331,457600.0],["2009-09-10",49.3407,49.7547,49.1089,49.4566,519300.0],["2009-09-11",49.407,49.8044,49.258,49.763,318800.0],["2009-09-14",49.2994,50.1934,49.2994,50.1272,224100.0],["2009-09-15",50.2266,50.9303,50.061,50.8061,384200.0],["2009-09-16",51.0048,51.5511,50.3839,51.5346,350700.0],["2009-09-17",51.6505,51.9568,51.427,51.6174,439700.0],["2009-09-18",51.6174,51.9899,51.4104,51.4684,357500.0],["2009-09-21",51.0793,52.0644,50.4666,51.6174,507800.0],["2009-09-22",54.6225,57.0068,54.2252,56.0134,2147800.0],["2009-09-23",57.1227,59.0599,56.626,58.141,1352900.0],["2009-09-24",58.0664,58.3728,56.3693,56.9737,636200.0],["2009-09-25",56.3362,56.3362,53.4884,54.6143,1352100.0],["2009-09-28",54.6391,56.2783,54.6391,55.4669,527500.0],["2009-09-29",55.4669,55.9968,55.3179,55.3345,408800.0],["2009-09-30",55.409,55.6077,54.2252,54.8378,621700.0],["2009-10-01",54.7881,54.7881,53.7284,53.8361,659300.0],["2009-10-02",53.5132,53.9933,52.5694,53.0247,440500.0],["2009-10-05",53.033,53.9768,52.8675,53.9602,269500.0],["2009-10-06",54.2997,54.5811,54.0016,54.3328,299100.0],["2009-10-07",54.1093,54.2997,53.5546,53.9437,322900.0],["2009-10-08",54.2748,55.2186,54.25,54.6308,544900.0],["2009-10-09",54.4735,55.409,54.2583,55.3759,207400.0],["2009-10-12",55.5911,55.7236,54.4735,54.9454,275900.0],["2009-10-13",54.9206,55.4338,54.5232,54.9454,515200.0],["2009-10-14",55.3428,55.4256,54.2997,54.7467,491600.0],["2009-10-15",54.0844,56.0051,54.0844,55.2352,459200.0],["2009-10-16",54.7302,55.3014,54.0348,54.2417,248100.0],["2009-10-19",54.4156,55.4669,53.9437,55.0033,339900.0],["2009-10-20",55.0116,55.1027,54.3493,54.8129,248800.0],["2009-10-21",54.6391,55.409,53.8526,53.9437,340200.0],["2009-10-22",54.0761,55.1441,53.4966,55.0199,513200.0],["2009-10-23",54.9785,55.6656,54.5729,55.0199,443900.0],["2009-10-26",55.1937,55.4338,53.7284,54.4569,423400.0],["2009-10-27",54.7633,54.9951,53.7864,53.8857,468200.0],["2009-10-28",53.7367,54.3494,53.2566,53.2814,402500.0],["2009-10-29",53.7533,54.2583,53.3145,54.1258,430100.0],["2009-10-30",53.9851,54.6225,52.9833,53.0247,412200.0],["2009-11-02",52.9502,53.7119,52.1721,53.3228,403000.0],["2009-11-03",52.8923,54.7219,52.8923,54.5894,464500.0],["2009-11-04",55.053,55.6408,54.5232,54.9951,351600.0],["2009-11-05",55.1855,56.7419,55.1855,56.6591,463300.0],["2009-11-06",56.477,57.1392,56.063,56.8495,355000.0],["2009-11-09",57.4124,59.0268,57.3131,58.5797,566600.0],["2009-11-10",58.3645,59.6063,58.3645,58.795,499400.0],["2009-11-11",59.2255,59.507,58.588,58.9606,353800.0],["2009-11-12",58.9274,59.2751,58.4721,58.5632,310800.0],["2009-11-13",59.002,59.8464,58.5052,59.7719,464200.0],["2009-11-16",60.2189,61.7836,60.0864,61.4938,533900.0],["2009-11-17",61.113,61.4524,60.9722,61.4193,149800.0],["2009-11-18",61.5352,61.5352,60.4673,60.906,184500.0],["2009-11-19",60.9474,60.9557,59.1675,59.9788,393100.0],["2009-11-20",59.6145,59.9126,58.9191,59.4904,292000.0],["2009-11-23",60.1527,61.0219,60.0533,60.3348,275000.0],["2009-11-24",60.2769,60.5915,59.6974,60.0202,403300.0],["2009-11-25",60.1281,60.8171,59.8293,60.7175,228900.0],["2009-11-27",59.215,60.4768,59.0904,59.6466,144700.0],["2009-11-30",59.6466,60.1779,59.1817,60.0617,191600.0],["2009-12-01",60.7175,60.9666,60.4602,60.8586,191000.0],["2009-12-02",60.7923,61.7469,60.7923,61.3319,234200.0],["2009-12-03",61.4315,61.4315,60.344,60.3938,246500.0],["2009-12-04",60.9749,61.6556,60.1946,61.2738,269400.0],["2009-12-07",61.3318,61.7469,60.8421,61.0828,375100.0],["2009-12-08",60.8753,61.0911,59.7131,60.4602,418800.0],["2009-12-09",60.6345,61.1907,60.0202,61.0247,436600.0],["2009-12-10",61.6058,62.6767,61.3402,62.2949,314200.0],["2009-12-11",62.6767,63.0918,61.8217,63.0503,420800.0],["2009-12-14",63.7227,63.7227,62.4609,63.1416,477900.0],["2009-12-15",59.024,60.4768,55.2219,55.4876,2020800.0],["2009-12-16",55.7615,56.9154,54.1593,54.6823,1336600.0],["2009-12-17",54.068,55.0559,53.4786,54.3586,737000.0],["2009-12-18",54.674,54.674,53.4122,54.4084,589800.0],["2009-12-21",54.5661,54.8982,54.234,54.7238,478900.0],["2009-12-22",54.6906,55.1472,54.5412,54.9978,639000.0],["2009-12-23",54.9978,55.6619,54.9646,55.3713,465300.0],["2009-12-24",55.5872,55.6204,54.9895,55.3382,188300.0],["2009-12-28",55.5125,55.803,55.0559,55.2551,241200.0],["2009-12-29",55.5208,55.554,55.0559,55.3713,182000.0],["2009-12-30",55.2385,55.5291,54.9231,55.1638,196100.0],["2009-12-31",55.3215,55.4544,54.5661,54.6823,236600.0],["2010-01-04",54.9646,55.7532,54.8234,55.3547,422800.0],["2010-01-05",55.4129,55.8944,55.0061,55.8778,392600.0],["2010-01-06",55.9773,56.3592,55.7283,56.0023,370300.0],["2010-01-07",56.0106,56.6166,55.8943,56.4754,433300.0],["2010-01-08",56.4754,56.6664,56.2015,56.6,299100.0],["2010-01-11",56.5419,56.8573,55.3962,55.72,295200.0],["2010-01-12",55.5955,55.6287,54.8982,55.2883,293400.0],["2010-01-13",55.5789,56.5751,55.5789,56.4007,420800.0],["2010-01-14",56.4422,56.4921,55.3713,55.6951,333900.0],["2010-01-15",55.6951,55.9359,54.9148,55.4627,281700.0],["2010-01-19",55.5457,56.7162,54.6989,55.6453,397200.0],["2010-01-20",55.1306,55.1306,54.4582,54.6076,322600.0],["2010-01-21",54.6076,55.031,53.6446,53.711,328100.0],["2010-01-22",53.7608,54.0265,52.9888,53.022,275200.0],["2010-01-25",53.3458,53.4952,52.1835,52.6484,371400.0],["2010-01-26",52.5571,53.3375,51.9345,53.0884,326000.0],["2010-01-27",53.4703,53.9352,52.7065,53.7276,342600.0],["2010-01-28",53.7608,53.9103,52.2998,52.856,265900.0],["2010-01-29",53.0054,53.2628,52.0756,52.2998,337700.0],["2010-02-01",52.3662,53.0054,52.1669,52.9307,255800.0],["2010-02-02",52.9722,53.7858,52.499,53.6695,287300.0],["2010-02-03",53.2628,53.3873,53.0801,53.1963,236400.0],["2010-02-04",52.8228,52.9639,51.5941,51.6273,473200.0],["2010-02-05",51.5443,52.2334,50.764,52.1752,523000.0],["2010-02-08",51.8432,52.3662,51.4696,51.727,255900.0],["2010-02-09",51.9677,52.5737,51.8183,52.3745,251400.0],["2010-02-10",52.3662,52.6733,51.8432,52.3828,161700.0],["2010-02-11",52.1836,53.6529,51.976,53.4039,297900.0],["2010-02-12",52.773,53.8771,52.6816,53.8771,257700.0],["2010-02-16",54.3669,54.4748,53.6197,54.1925,155100.0],["2010-02-17",54.4167,54.674,54.0265,54.6657,126300.0],["2010-02-18",54.4997,54.7155,53.985,54.2174,229900.0],["2010-02-19",54.1344,54.4416,53.9103,54.1344,234200.0],["2010-02-22",54.0431,54.3087,53.4454,54.151,171400.0],["2010-02-23",53.9767,54.2755,53.819,53.9601,167700.0],["2010-02-24",54.0933,55.1592,54.0933,55.1592,202600.0],["2010-02-25",54.6429,55.2008,54.3265,55.0842,164900.0],["2010-02-26",55.2008,55.2591,54.5513,55.1259,225300.0],["2010-03-01",55.1342,56.2917,55.1176,56.2917,267100.0],["2010-03-02",56.3333,57.3909,56.3333,57.266,323900.0],["2010-03-03",57.4825,58.1819,57.2826,57.8905,298900.0],["2010-03-04",58.1737,58.1986,57.3243,57.4659,262800.0],["2010-03-05",57.724,58.615,57.724,58.54,215000.0],["2010-03-08",58.3568,58.9564,58.2069,58.4984,178200.0],["2010-03-09",58.1986,59.4893,57.9821,59.1229,216400.0],["2010-03-10",58.9647,59.4227,58.7649,59.2562,320100.0],["2010-03-11",59.2229,59.5393,58.7232,59.4644,268200.0],["2010-03-12",59.5393,59.5393,58.3318,59.2728,620500.0],["2010-03-15",59.2645,59.7308,59.023,59.6392,433200.0],["2010-03-16",60.1971,62.3622,60.0972,61.5295,587600.0],["2010-03-17",61.8293,63.5197,61.8293,63.4281,548000.0],["2010-03-18",63.5197,63.6779,62.3122,62.4954,460800.0],["2010-03-19",60.4719,62.3622,60.372,60.4719,846700.0],["2010-03-22",60.0556,60.8883,59.7974,60.8133,517900.0],["2010-03-23",60.6885,61.4629,60.4886,61.2464,601500.0],["2010-03-24",60.8467,61.1964,59.9223,60.5386,574500.0],["2010-03-25",60.5802,61.313,60.1222,60.1472,410900.0],["2010-03-26",60.3887,60.5635,59.7308,60.2887,279500.0],["2010-03-29",60.2804,61.0881,60.2471,60.7717,248800.0],["2010-03-30",60.6302,61.2047,60.5719,60.9966,232700.0],["2010-03-31",60.9299,61.6211,60.9299,61.0965,267200.0],["2010-04-01",61.4795,61.8626,60.7551,61.288,189200.0],["2010-04-05",61.1465,62.179,61.0382,61.9625,170700.0],["2010-04-06",61.8875,62.3122,61.721,62.1374,216500.0],["2010-04-07",62.1041,62.5704,61.8293,62.5204,385400.0],["2010-04-08",62.3372,62.3456,61.5545,62.154,176400.0],["2010-04-09",62.204,62.4205,61.7293,62.4122,268700.0],["2010-04-12",62.5953,62.8452,62.204,62.8452,124500.0],["2010-04-13",62.712,62.8618,62.4372,62.8202,128300.0],["2010-04-14",62.8785,63.2698,62.8368,63.2698,135400.0],["2010-04-15",62.9951,63.5863,62.9035,62.9368,246500.0],["2010-04-16",62.8035,63.12,61.9708,62.0874,392800.0],["2010-04-19",61.8043,62.4371,61.5878,62.1707,428900.0],["2010-04-20",62.5787,63.2365,62.5287,63.0533,146100.0],["2010-04-21",63.2532,63.6279,62.6786,63.2615,252600.0],["2010-04-22",63.0367,63.4281,62.4122,63.4281,333500.0],["2010-04-23",63.1699,63.986,63.1699,63.7945,157500.0],["2010-04-26",63.6279,64.6522,63.6279,64.061,217100.0],["2010-04-27",63.6862,64.444,63.1699,63.3614,234700.0],["2010-04-28",63.7028,63.7445,62.1873,62.4371,489600.0],["2010-04-29",62.637,63.0284,61.9875,62.3955,351100.0],["2010-04-30",62.4538,63.3365,62.3456,62.637,330600.0],["2010-05-03",62.9867,63.911,62.9867,63.8694,196100.0],["2010-05-04",63.0867,63.4198,62.0541,62.2623,283200.0],["2010-05-05",61.9375,62.2789,61.4962,61.6127,341100.0],["2010-05-06",61.4129,62.179,57.3659,60.0889,485100.0],["2010-05-07",59.9556,60.4636,57.9821,58.7565,658300.0],["2010-05-10",61.7044,61.7044,60.1555,61.1714,561000.0],["2010-05-11",58.7649,61.3297,58.7649,60.6052,408600.0],["2010-05-12",60.6968,61.9625,60.6302,61.8792,243300.0],["2010-05-13",61.9042,62.7286,61.6544,62.2289,343000.0],["2010-05-14",61.9708,62.5121,60.8633,61.1548,359200.0],["2010-05-17",61.2214,61.9625,60.2721,61.3879,279200.0],["2010-05-18",61.9708,62.1707,60.0056,60.0972,324700.0],["2010-05-19",59.7475,60.4136,59.1562,59.5476,194900.0],["2010-05-20",58.9148,59.3145,56.6997,56.6997,481200.0],["2010-05-21",55.6671,57.5324,55.6422,57.5241,562100.0],["2010-05-24",57.1993,58.3818,56.9245,57.1077,444300.0],["2010-05-25",56.6248,56.6248,55.2591,56.2833,695900.0],["2010-05-26",56.2499,57.4866,55.523,55.8155,713500.0],["2010-05-27",56.5925,57.8709,56.5925,57.8709,467000.0],["2010-05-28",57.637,57.637,56.6761,56.8599,487400.0],["2010-06-01",56.7012,57.8626,56.2583,56.3252,403500.0],["2010-06-02",56.6176,57.1523,55.8906,57.1523,310900.0],["2010-06-03",57.0354,57.9545,56.8181,57.9378,427800.0],["2010-06-04",57.027,58.389,56.91,57.2025,618300.0],["2010-06-07",57.2025,57.2275,55.2222,55.2556,349300.0],["2010-06-08",55.406,55.5481,54.2195,54.9548,499500.0],["2010-06-09",55.5063,55.9491,54.9548,55.1888,329300.0],["2010-06-10",56.0411,56.392,55.7486,56.3753,307200.0],["2010-06-11",55.8572,57.1774,55.8405,57.169,239100.0],["2010-06-14",57.3946,58.0046,57.2526,57.7205,509700.0],["2010-06-15",57.3362,59.6924,57.3362,59.5504,621800.0],["2010-06-16",59.5421,60.3191,59.5086,59.8094,347800.0],["2010-06-17",59.8095,60.2439,59.4752,59.776,290600.0],["2010-06-18",59.7259,60.3024,59.517,59.6172,319000.0],["2010-06-21",60.1938,60.8205,59.7677,60.0518,419800.0],["2010-06-22",59.9933,60.3776,58.4057,58.4642,266000.0],["2010-06-23",58.5979,58.648,57.5367,58.272,328300.0],["2010-06-24",57.8876,58.2887,57.0521,57.2359,298500.0],["2010-06-25",57.403,58.9655,57.027,58.8736,607300.0],["2010-06-28",59.1159,59.7008,58.6647,59.2496,319300.0],["2010-06-29",58.389,58.4391,56.5675,56.8766,364600.0],["2010-06-30",56.651,57.1858,55.8572,55.9742,367600.0],["2010-07-01",55.8907,55.9993,54.5788,55.8238,302900.0],["2010-07-02",56.1831,56.3753,55.1219,55.264,203000.0],["2010-07-06",55.8489,56.5424,55.0634,55.4227,278700.0],["2010-07-07",55.6567,57.1858,55.6316,57.1523,234600.0],["2010-07-08",57.4531,57.7957,56.5674,57.403,235600.0],["2010-07-09",57.5116,57.9127,57.3612,57.7205,118500.0],["2010-07-12",57.4364,57.9712,57.2275,57.7038,167300.0],["2010-07-13",58.4057,59.9766,58.0631,59.7593,402400.0],["2010-07-14",59.283,59.8763,59.1326,59.8763,227900.0],["2010-07-15",59.7593,59.9766,58.9405,59.4,195800.0],["2010-07-16",59.0825,59.1327,58.1383,58.3138,281800.0],["2010-07-19",58.3305,58.8987,57.921,58.8318,252300.0],["2010-07-20",57.9294,59.6507,57.169,59.634,345800.0],["2010-07-21",60.3191,60.3191,59.0992,59.4251,337100.0],["2010-07-22",60.0267,61.1965,59.9765,60.8873,278200.0],["2010-07-23",60.8622,62.383,60.7954,62.3579,263400.0],["2010-07-26",62.5334,63.5026,62.3495,63.4859,315800.0],["2010-07-27",63.4023,63.6697,62.7757,63.0263,351700.0],["2010-07-28",62.7506,63.3438,62.4414,62.6085,153300.0],["2010-07-29",63.1935,63.1935,61.4973,62.2158,221600.0],["2010-07-30",61.6142,62.8759,61.3385,62.667,175700.0],["2010-08-02",63.4943,63.9037,63.1183,63.8786,234800.0],["2010-08-03",63.7784,64.3549,62.9846,63.9538,205000.0],["2010-08-04",64.1961,65.0066,64.1293,65.0066,149500.0],["2010-08-05",64.7142,64.898,64.0875,64.1794,213300.0],["2010-08-06",63.5026,65.2155,63.3606,65.1403,289200.0],["2010-08-09",64.7977,65.8672,64.2128,65.7502,247300.0],["2010-08-10",65.2489,65.6918,64.7559,65.3408,173900.0],["2010-08-11",64.4719,64.5136,63.77,64.146,440900.0],["2010-08-12",63.4107,63.6279,63.0848,63.3856,254600.0],["2010-08-13",63.277,63.5444,62.667,62.7422,292000.0],["2010-08-16",62.4164,62.8091,62.1824,62.4498,194900.0],["2010-08-17",62.9762,63.5945,62.6086,63.1266,220400.0],["2010-08-18",63.1266,63.2018,62.5166,62.7673,253800.0],["2010-08-19",62.5,62.7088,61.6895,61.89,238200.0],["2010-08-20",61.6644,62.9261,61.4806,62.8258,208200.0],["2010-08-23",63.0598,63.4358,62.6587,63.277,303300.0],["2010-08-24",62.5584,62.6253,61.7061,61.7229,205200.0],["2010-08-25",61.3385,61.773,60.5113,61.1213,845700.0],["2010-08-26",61.4471,62.1156,61.3385,61.7312,332300.0],["2010-08-27",62.0665,62.4437,61.3121,62.4269,321000.0],["2010-08-30",62.2174,62.2928,61.6223,61.6223,227500.0],["2010-08-31",61.5133,61.9492,61.0942,61.6474,253100.0],["2010-09-01",62.167,64.0446,62.167,64.0026,340400.0],["2010-09-02",63.8685,64.6983,63.8685,64.6313,262100.0],["2010-09-03",65.4275,66.207,65.1258,66.1987,297400.0],["2010-09-07",66.0646,66.3831,65.4695,65.5197,386600.0],["2010-09-08",65.5952,66.4753,65.503,66.3831,348200.0],["2010-09-09",66.8608,66.9111,66.3831,66.8273,236300.0],["2010-09-10",66.8776,67.5733,66.2992,67.5314,232200.0],["2010-09-13",68.2773,69.6687,68.0342,69.6351,433200.0],["2010-09-14",69.5262,70.4985,69.1574,69.5932,392100.0],["2010-09-15",69.2915,69.895,68.8724,69.04,349600.0],["2010-09-16",69.0987,69.258,68.7299,69.1742,201400.0],["2010-09-17",69.2412,69.4927,68.7635,68.7718,777200.0],["2010-09-20",69.2496,70.2554,68.9395,70.0794,593700.0],["2010-09-21",70.4146,71.0684,69.8279,70.4817,562100.0],["2010-09-22",69.1658,70.1213,66.9698,67.5229,690200.0],["2010-09-23",66.9782,67.7996,66.886,66.9949,394200.0],["2010-09-24",67.2967,67.875,66.7016,67.4978,599900.0],["2010-09-27",67.5984,68.1683,67.2715,67.4391,261400.0],["2010-09-28",67.7828,68.7132,67.1877,68.5707,322900.0],["2010-09-29",68.2103,69.149,68.2103,68.7299,344500.0],["2010-09-30",68.8389,69.5681,67.9924,68.0007,343200.0],["2010-10-01",68.5456,68.9311,67.9085,68.7132,492300.0],["2010-10-04",68.6378,68.8389,67.238,67.3637,217900.0],["2010-10-05",68.0845,69.0401,67.9672,69.0065,320700.0],["2010-10-06",69.0233,69.4759,68.2773,68.6964,271700.0],["2010-10-07",69.1155,69.2244,68.579,69.0149,406700.0],["2010-10-08",69.0317,69.61,68.688,69.2915,257200.0],["2010-10-11",69.1741,70.071,69.1741,69.9453,249900.0],["2010-10-12",69.5345,70.6577,68.8556,70.5404,251800.0],["2010-10-13",70.8254,72.5771,70.7164,72.2419,512300.0],["2010-10-14",72.0156,72.5855,71.6635,72.1581,405400.0],["2010-10-15",73.0465,73.0465,72.0994,72.6945,397700.0],["2010-10-18",72.5603,73.5075,72.4514,73.4488,342400.0],["2010-10-19",72.7448,73.7003,72.5604,73.0968,569300.0],["2010-10-20",73.3483,74.0691,72.837,73.8931,376000.0],["2010-10-21",74.287,74.9827,73.0214,73.7087,732800.0],["2010-10-22",73.8176,74.6558,73.7422,74.6558,425300.0],["2010-10-25",75.0581,75.3263,73.5745,73.8847,360200.0],["2010-10-26",73.6919,74.3373,73.0968,73.7087,193300.0],["2010-10-27",73.4069,73.7003,72.8789,73.4991,156700.0],["2010-10-28",73.759,73.9685,72.9292,73.6584,136200.0],["2010-10-29",73.5578,74.1529,73.5494,73.5746,215600.0],["2010-11-01",73.8931,74.3624,73.3566,73.8344,140700.0],["2010-11-02",74.2367,74.4966,73.474,73.8512,161300.0],["2010-11-03",73.9853,74.3792,73.2561,73.6249,201700.0],["2010-11-04",74.396,74.9743,74.3708,74.9743,200900.0],["2010-11-05",74.8905,75.1838,74.4546,74.8486,124900.0],["2010-11-08",74.4462,74.8486,73.9266,74.0942,195300.0],["2010-11-09",74.1361,74.7648,73.8595,73.9936,180100.0],["2010-11-10",73.9685,74.3289,73.5997,74.2032,223100.0],["2010-11-11",73.365,74.3876,73.013,74.1445,163300.0],["2010-11-12",73.5075,74.2116,73.0298,73.2645,149800.0],["2010-11-15",73.4824,74.1613,73.2645,73.7254,119800.0],["2010-11-16",73.1219,73.1722,72.0826,72.5185,200800.0],["2010-11-17",72.6777,73.3399,72.6777,73.2057,141300.0],["2010-11-18",73.9601,74.8486,73.8763,74.5552,131500.0],["2010-11-19",74.3792,75.0162,74.2535,74.9408,123200.0],["2010-11-22",74.572,75.6616,73.7925,75.5359,169200.0],["2010-11-23",74.9073,74.9492,74.1361,74.4127,135100.0],["2010-11-24",74.8653,76.1226,74.8653,76.1058,165600.0],["2010-11-26",75.5764,76.2991,75.2739,75.8706,52300.0],["2010-11-29",75.5177,75.6101,74.5681,75.3244,101400.0],["2010-11-30",74.4757,75.0891,74.2992,74.5093,135000.0],["2010-12-01",75.6185,76.2403,75.4336,76.2067,199000.0],["2010-12-02",76.2319,77.7444,76.2319,77.7444,134400.0],["2010-12-03",77.4923,78.5343,77.0554,78.4082,112500.0],["2010-12-06",78.1898,78.862,77.8116,78.8536,125800.0],["2010-12-07",79.0637,79.3662,78.4419,78.8536,153100.0],["2010-12-08",78.904,79.4082,78.8284,79.1561,143600.0],["2010-12-09",79.8031,80.0468,79.0973,79.3998,222100.0],["2010-12-10",79.5931,80.3746,79.0637,80.2065,164700.0],["2010-12-13",80.5006,81.3913,80.383,80.904,206700.0],["2010-12-14",79.8284,81.3913,77.6436,77.9881,704200.0],["2010-12-15",77.9965,78.7444,76.7024,76.7192,410900.0],["2010-12-16",76.7193,78.3158,76.4756,78.2738,381300.0],["2010-12-17",78.2486,78.2486,77.7192,78.1478,338200.0],["2010-12-20",78.0973,78.173,77.8032,77.9965,182600.0],["2010-12-21",78.1478,79.4502,77.9125,79.4418,230500.0],["2010-12-22",79.4166,80.0888,79.2065,79.8368,247100.0],["2010-12-23",79.7359,80.1645,79.2906,79.8284,193300.0],["2010-12-27",79.4754,80.2653,79.0637,80.1729,137900.0],["2010-12-28",80.2569,80.3493,79.1225,79.8871,108200.0],["2010-12-29",79.8788,80.5342,79.8788,80.0973,85300.0],["2010-12-30",79.9376,80.2737,79.4502,79.4586,99200.0],["2010-12-31",79.3326,79.6603,78.7612,78.7864,136800.0],["2011-01-03",79.5595,80.5426,79.2486,79.9628,207800.0],["2011-01-04",80.2485,80.2989,78.4419,78.5763,229500.0],["2011-01-05",78.5427,79.5426,78.5259,78.7444,266600.0],["2011-01-06",78.8956,79.6183,78.7948,79.0973,205800.0],["2011-01-07",79.2485,79.7275,78.4334,79.3158,160900.0],["2011-01-10",78.8284,79.7107,78.2402,79.5091,182600.0],["2011-01-11",79.5762,80.1308,79.3914,79.7023,175700.0],["2011-01-12",80.2065,80.2065,79.0301,79.3578,213700.0],["2011-01-13",79.425,79.7191,78.9629,79.4082,201300.0],["2011-01-14",79.2821,80.0048,79.2821,79.8704,194900.0],["2011-01-18",79.509,82.3744,79.509,82.3744,314000.0],["2011-01-19",82.2316,82.9543,81.3745,81.5426,200800.0],["2011-01-20",81.2737,81.5173,80.8619,80.9879,207400.0],["2011-01-21",81.467,81.6854,80.593,80.7527,117400.0],["2011-01-24",80.8451,81.7022,80.551,81.4922,121900.0],["2011-01-25",81.2064,82.1896,80.4838,81.8703,151900.0],["2011-01-26",81.9963,83.3828,81.7694,82.761,147300.0],["2011-01-27",82.6686,84.2315,82.3492,83.845,315800.0],["2011-01-28",83.7946,84.6433,82.9879,83.7441,585300.0],["2011-01-31",83.8534,84.971,83.5173,84.7021,242400.0],["2011-02-01",85.3575,85.702,84.7609,85.0382,162700.0],["2011-02-02",84.6517,86.5087,84.4584,85.4416,159900.0],["2011-02-03",85.2987,86.0214,84.6685,85.1727,150200.0],["2011-02-04",85.2483,85.9542,85.1811,85.6348,102400.0],["2011-02-07",85.6348,86.5087,85.6348,86.4079,114500.0],["2011-02-08",86.1642,87.1642,86.1642,87.0297,298800.0],["2011-02-09",86.5675,87.1305,86.1306,87.0129,173700.0],["2011-02-10",86.6348,87.5171,86.4667,87.0802,278700.0],["2011-02-11",86.744,88.2314,86.4499,88.0885,193400.0],["2011-02-14",87.9792,88.6515,87.8784,88.517,175300.0],["2011-02-15",88.1473,89.0212,88.1473,88.559,134600.0],["2011-02-16",89.038,89.5758,88.5758,89.4161,120200.0],["2011-02-17",89.4162,90.7438,89.2733,90.3237,184800.0],["2011-02-18",90.6346,91.0211,90.1304,90.6514,125700.0],["2011-02-22",89.643,90.2145,88.2902,88.4666,318400.0],["2011-02-23",88.2986,88.4666,85.4164,85.5004,428100.0],["2011-02-24",85.2477,87.2522,84.3381,85.3572,394200.0],["2011-02-25",85.8962,88.4312,85.6436,88.4312,286300.0],["2011-02-28",89.0039,89.5851,87.6901,88.3302,243300.0],["2011-03-01",88.4397,88.667,85.7362,86.2247,213900.0],["2011-03-02",85.8878,88.3975,85.3572,86.9068,222800.0],["2011-03-03",87.2353,88.6839,87.2353,88.5239,195900.0],["2011-03-04",88.3639,88.5829,86.8479,87.6227,156400.0],["2011-03-07",88.1617,88.2375,86.2162,86.6879,245700.0],["2011-03-08",86.9405,88.1954,86.3342,87.7996,312300.0],["2011-03-09",87.488,87.9512,86.3257,87.5891,251500.0],["2011-03-10",86.3426,86.5531,85.3656,85.9299,218700.0],["2011-03-11",85.4414,86.4689,85.273,86.2668,224700.0],["2011-03-14",86.1067,86.7552,84.9445,86.0394,304300.0],["2011-03-15",84.4645,84.5908,82.2832,82.7548,643400.0],["2011-03-16",82.7211,83.6812,81.2641,81.3736,501700.0],["2011-03-17",82.3168,83.2432,81.6094,81.8031,321700.0],["2011-03-18",82.6706,83.2096,82.2832,82.9653,266300.0],["2011-03-21",83.9254,85.2982,83.8918,84.6413,146100.0],["2011-03-22",84.6834,85.0624,84.1023,84.1865,142800.0],["2011-03-23",83.8581,85.0287,83.2938,84.7677,164900.0],["2011-03-24",85.1467,85.8962,84.4561,85.6267,189600.0],["2011-03-25",85.6773,87.0922,85.433,85.9973,139500.0],["2011-03-28",86.3257,86.9995,85.8794,86.4352,245800.0],["2011-03-29",86.1489,87.9512,85.972,87.5638,173400.0],["2011-03-30",87.968,88.6502,87.8164,88.1196,136800.0],["2011-03-31",87.7659,88.3386,87.4711,88.2038,228900.0],["2011-04-01",88.5828,89.2734,87.7659,88.3554,420600.0],["2011-04-04",88.3049,89.2229,88.3049,89.0966,159900.0],["2011-04-05",88.9029,89.6693,88.6586,88.9534,128600.0],["2011-04-06",89.5261,89.6019,88.0607,88.4565,165000.0],["2011-04-07",88.3133,88.9955,87.8333,88.347,121600.0],["2011-04-08",88.667,88.7597,87.5469,87.9764,104400.0],["2011-04-11",87.9511,88.2796,86.8563,87.3869,144900.0],["2011-04-12",86.7721,87.269,86.351,86.6121,145900.0],["2011-04-13",87.0837,87.6985,86.5363,87.4459,243700.0],["2011-04-14",86.831,87.429,86.4773,86.9995,156000.0],["2011-04-15",86.9995,87.9259,86.4352,87.5891,193000.0],["2011-04-18",86.2583,86.4015,84.894,85.6014,271700.0],["2011-04-19",85.7362,86.3426,85.0287,86.3257,205500.0],["2011-04-20",87.4543,88.1112,87.3869,88.0691,142400.0],["2011-04-21",88.1533,89.1471,88.0186,88.8524,209500.0],["2011-04-25",88.9197,89.6271,88.2712,88.5828,125400.0],["2011-04-26",88.6923,90.4525,88.6249,89.7114,241400.0],["2011-04-27",89.6356,91.4884,89.3997,91.4884,295900.0],["2011-04-28",90.7304,91.8,90.6967,91.2357,186100.0],["2011-04-29",91.3284,92.8023,91.2947,92.1453,220000.0],["2011-05-02",92.4485,92.4485,91.2695,91.2695,172000.0],["2011-05-03",90.9662,90.9662,89.4671,90.124,197000.0],["2011-05-04",89.9893,90.1156,88.288,89.7282,221000.0],["2011-05-05",89.2145,90.0904,88.8945,89.1724,206700.0],["2011-05-06",90.1241,91.2694,89.6187,89.6356,292100.0],["2011-05-09",89.8461,92.1369,89.4335,91.8927,271000.0],["2011-05-10",92.0696,94.1667,91.8422,93.855,315800.0],["2011-05-11",93.5434,94.1919,93.3328,94.1245,384500.0],["2011-05-12",93.6613,94.6635,93.4929,93.7287,429000.0],["2011-05-13",93.7792,94.1835,92.1706,92.2211,263600.0],["2011-05-16",91.64,92.1201,90.4357,90.5536,212800.0],["2011-05-17",90.3093,90.3093,88.9029,89.8882,265900.0],["2011-05-18",89.9219,91.3789,89.5177,91.0168,165000.0],["2011-05-19",91.5727,91.7327,90.2083,90.9578,258900.0],["2011-05-20",90.8905,91.6569,90.1241,91.0842,112700.0],["2011-05-23",89.6777,89.7619,88.7934,89.3997,151100.0],["2011-05-24",89.7872,89.804,88.5239,89.3156,149300.0],["2011-05-25",89.2734,90.3599,88.9955,90.1662,112800.0],["2011-05-26",88.7393,90.9345,88.7393,90.8585,145100.0],["2011-05-27",91.154,92.0068,90.9852,91.2385,122600.0],["2011-05-31",92.0322,93.6448,91.7957,93.6026,338200.0],["2011-06-01",93.5435,93.7208,90.7994,90.9429,188400.0],["2011-06-02",91.1541,91.7198,90.4702,91.6184,134100.0],["2011-06-03",90.0902,90.9683,89.9297,90.5377,190300.0],["2011-06-06",90.4532,90.8247,89.744,89.744,158500.0],["2011-06-07",90.0733,90.7741,89.2036,89.7778,143100.0],["2011-06-08",89.5414,89.5414,88.0216,88.4691,197100.0],["2011-06-09",88.7562,89.6258,88.3002,89.3387,200600.0],["2011-06-10",88.9334,89.3387,87.439,87.8274,280200.0],["2011-06-13",88.1651,88.5282,87.5403,88.0553,219700.0],["2011-06-14",84.5851,84.8553,81.9508,84.3487,1144900.0],["2011-06-15",83.6986,83.9603,82.9133,83.2933,551200.0],["2011-06-16",83.268,83.2764,81.5709,82.1957,414300.0],["2011-06-17",83.0485,83.9941,82.4406,82.7192,527500.0],["2011-06-20",82.4321,83.6479,82.3139,83.0653,167900.0],["2011-06-21",84.0195,85.3366,83.4115,85.1931,322700.0],["2011-06-22",85.0073,85.7587,84.2643,84.2727,276400.0],["2011-06-23",83.2257,84.3487,82.5165,84.2305,298900.0],["2011-06-24",84.2052,84.4669,83.0484,83.116,341900.0],["2011-06-27",83.2511,84.315,82.6601,83.859,432300.0],["2011-06-28",84.011,85.4548,83.7746,85.2353,358300.0],["2011-06-29",85.3873,86.5524,84.9735,86.1387,372300.0],["2011-06-30",86.2063,87.1097,86.1472,86.392,374100.0],["2011-07-01",86.5271,87.3039,85.8179,87.0844,373100.0],["2011-07-05",87.2194,87.4305,86.0543,86.7128,349600.0],["2011-07-06",86.7129,87.2701,86.4258,86.9577,319300.0],["2011-07-07",87.7345,88.0891,86.8057,86.8902,386400.0],["2011-07-08",85.8939,86.105,85.1931,85.6575,272200.0],["2011-07-11",84.6865,85.0073,83.9435,84.0279,264500.0],["2011-07-12",83.8083,84.1883,82.9978,83.1329,449700.0],["2011-07-13",83.1329,84.0448,82.7614,82.8627,468500.0],["2011-07-14",83.2764,83.3524,80.2115,80.3382,652500.0],["2011-07-15",80.4986,80.7181,79.7894,80.2031,412700.0],["2011-07-18",79.7725,79.8907,78.5904,79.3165,408300.0],["2011-07-19",80.0173,81.3429,80.0173,81.3091,338900.0],["2011-07-20",81.5287,81.7566,80.1186,80.2284,414600.0],["2011-07-21",80.4564,81.5118,79.9498,81.326,422700.0],["2011-07-22",81.0558,81.4527,80.7941,81.1403,208000.0],["2011-07-25",80.355,81.3851,80.0089,80.7266,245300.0],["2011-07-26",80.8279,80.8279,79.8822,80.0089,274600.0],["2011-07-27",79.6458,79.84,77.5688,77.7038,294800.0],["2011-07-28",77.9487,78.8015,77.3239,78.3455,500300.0],["2011-07-29",77.383,78.506,76.9862,77.7545,457500.0],["2011-08-01",78.6495,78.9197,76.5724,77.1972,330200.0],["2011-08-02",76.8341,77.9993,75.1793,75.1961,399800.0],["2011-08-03",75.4157,75.9307,74.1154,75.7788,344200.0],["2011-08-04",74.774,75.0695,72.9165,72.984,532600.0],["2011-08-05",73.7524,73.8959,70.6874,72.165,694800.0],["2011-08-08",71.1011,71.1856,66.2378,66.2378,764700.0],["2011-08-09",67.7576,70.8478,66.0689,70.8056,818400.0],["2011-08-10",69.2774,70.0711,67.6816,67.6901,795600.0],["2011-08-11",68.0531,71.2954,67.7661,70.6283,617300.0],["2011-08-12",71.1434,71.7006,70.164,71.3882,530200.0],["2011-08-15",72.0806,73.0938,71.194,73.0938,430600.0],["2011-08-16",72.1566,73.0094,71.6669,72.317,331500.0],["2011-08-17",72.7138,73.3218,71.3714,72.6801,416900.0],["2011-08-18",70.6114,70.7718,67.8336,68.5344,559100.0],["2011-08-19",67.6563,69.5307,66.7107,66.8289,392500.0],["2011-08-22",68.5344,68.6526,66.8288,67.6816,314500.0],["2011-08-23",68.0193,70.3328,67.3861,70.3244,336500.0],["2011-08-24",70.2906,71.2869,69.041,70.1302,473400.0],["2011-08-25",70.6368,70.9829,68.9565,69.1929,332700.0],["2011-08-26",68.7877,71.5909,67.9518,71.346,291400.0],["2011-08-29",72.1761,73.7516,72.0067,73.7262,260400.0],["2011-08-30",73.3789,75.0137,73.2095,74.3699,270000.0],["2011-08-31",74.9374,76.3859,73.8109,74.4546,401900.0],["2011-09-01",74.785,75.1746,73.2857,73.4043,260600.0],["2011-09-02",71.9051,72.8622,71.0326,71.1427,264000.0],["2011-09-06",69.203,70.2872,68.5508,69.8467,270100.0],["2011-09-07",71.0411,72.3794,70.787,72.3455,276400.0],["2011-09-08",71.9135,72.4811,71.3714,71.8373,365900.0],["2011-09-09",71.2867,71.3714,69.1606,69.6604,360100.0],["2011-09-12",68.7625,70.7785,68.7625,70.7616,280400.0],["2011-09-13",71.1258,71.9728,70.3804,71.7696,235500.0],["2011-09-14",71.9898,73.9549,71.1766,73.1587,300000.0],["2011-09-15",73.8024,74.2937,72.8537,74.2344,173600.0],["2011-09-16",74.1158,74.3869,73.2349,73.9041,332100.0],["2011-09-19",72.5234,75.632,72.1761,75.2255,401500.0],["2011-09-20",79.0626,80.4602,76.7501,76.9788,831400.0],["2011-09-21",77.6818,78.4442,77.0127,77.36,554200.0],["2011-09-22",75.7421,76.4452,74.209,75.3864,640600.0],["2011-09-23",74.9205,76.8517,73.9549,76.7586,418300.0],["2011-09-26",77.2075,78.0969,75.4711,77.9783,282200.0],["2011-09-27",79.0371,79.8249,78.4018,79.1557,360500.0],["2011-09-28",79.3929,79.8164,76.9958,77.4447,452700.0],["2011-09-29",79.1557,79.1557,76.1148,77.919,462200.0],["2011-09-30",76.8348,77.7157,75.3017,75.361,439000.0],["2011-10-03",75.1238,76.0047,73.1841,73.4382,463900.0],["2011-10-04",72.8961,76.3097,72.7267,76.1911,544400.0],["2011-10-05",76.1064,76.9703,74.48,76.5129,387800.0],["2011-10-06",76.5892,78.639,75.9793,78.5797,261000.0],["2011-10-07",78.7237,79.1388,76.5384,76.6315,329300.0],["2011-10-10",78.1901,79.7402,77.504,79.7232,241400.0],["2011-10-11",79.0371,79.8757,78.8762,79.1133,287200.0],["2011-10-12",79.8418,81.0446,79.6555,79.8926,319500.0],["2011-10-13",79.4437,81.7731,79.2319,81.0954,275200.0],["2011-10-14",82.0271,82.2897,80.5109,81.197,175800.0],["2011-10-17",80.4855,80.6634,79.1472,79.3674,365800.0],["2011-10-18",79.6216,81.1717,78.783,80.8413,245600.0],["2011-10-19",80.3585,80.8921,78.9609,79.0625,190600.0],["2011-10-20",79.0371,79.3844,77.4871,79.2235,311700.0],["2011-10-21",79.8164,81.7307,79.63,81.7137,269800.0],["2011-10-24",81.6884,83.6111,81.6121,83.518,275000.0],["2011-10-25",82.9081,83.645,81.9933,82.2051,203600.0],["2011-10-26",83.6535,83.7297,81.485,83.4671,310500.0],["2011-10-27",89.8284,89.8368,84.9325,85.7795,342100.0],["2011-10-28",85.3052,85.644,84.5344,85.2798,174200.0],["2011-10-31",84.0854,85.8557,83.5942,84.2125,214500.0],["2011-11-01",81.5359,82.8065,80.1468,80.3331,279300.0],["2011-11-02",81.358,82.3067,80.5957,82.1542,206000.0],["2011-11-03",82.942,84.7207,82.1373,84.4836,148100.0],["2011-11-04",83.8568,84.2972,82.7471,83.8313,126000.0],["2011-11-07",83.5434,84.365,82.4253,83.9245,227000.0],["2011-11-08",84.2718,84.8817,83.086,84.7546,137200.0],["2011-11-09",82.7471,83.213,80.926,81.0022,240300.0],["2011-11-10",81.8323,82.5862,80.9684,82.1457,163400.0],["2011-11-11",83.1029,83.5942,82.4676,83.2215,183100.0],["2011-11-14",82.4337,83.069,81.1547,81.5613,378300.0],["2011-11-15",81.5613,83.8568,81.0615,83.0605,273200.0],["2011-11-16",82.3152,83.0606,80.079,80.1806,311200.0],["2011-11-17",80.0535,80.4432,77.1651,78.0122,447400.0],["2011-11-18",78.2663,78.4442,76.8772,77.2244,294800.0],["2011-11-21",76.2419,76.8009,75.776,76.2758,242100.0],["2011-11-22",76.2758,76.6824,75.5135,75.9624,240100.0],["2011-11-23",75.1069,75.5727,73.7347,74.5902,403000.0],["2011-11-25",74.497,75.1238,74.1582,74.768,115600.0],["2011-11-28",76.4248,77.2235,76.1614,77.1045,211200.0],["2011-11-29",77.266,77.6738,75.8726,75.9745,245000.0],["2011-11-30",78.8208,79.2371,78.192,79.2116,411600.0],["2011-12-01",78.8633,79.7214,78.7953,79.0077,217200.0],["2011-12-02",79.611,80.1378,78.1411,78.6764,303800.0],["2011-12-05",79.611,80.9874,79.2796,80.826,348400.0],["2011-12-06",80.9704,81.0724,80.1038,80.707,203100.0],["2011-12-07",79.8659,80.5371,78.498,79.4495,372800.0],["2011-12-08",79.0077,80.0018,78.7698,79.1946,389200.0],["2011-12-09",79.3731,81.1573,79.3731,80.9959,292400.0],["2011-12-12",80.0613,80.8684,79.1182,80.5031,493900.0],["2011-12-13",79.8914,81.1404,73.5361,74.972,1467100.0],["2011-12-14",74.9125,75.8556,73.2047,74.6151,648300.0],["2011-12-15",75.2948,75.2948,73.9099,74.2498,524400.0],["2011-12-16",74.836,75.1079,73.3237,73.9354,583300.0],["2011-12-19",74.3517,74.836,73.0178,73.2047,352200.0],["2011-12-20",74.5896,75.6431,74.4876,75.4222,332100.0],["2011-12-21",74.9975,75.4393,72.6015,73.6635,339100.0],["2011-12-22",73.9439,74.4282,73.8759,74.3602,206400.0],["2011-12-23",74.4027,75.4987,74.2413,75.1164,152700.0],["2011-12-27",74.955,75.9406,74.887,75.2524,136600.0],["2011-12-28",75.1249,75.4053,74.0628,74.1138,224500.0],["2011-12-29",74.4197,75.0909,73.7995,74.6661,202200.0],["2011-12-30",74.819,74.8955,74.1308,74.1563,179300.0],["2012-01-03",75.7876,76.2379,74.5472,74.836,433000.0],["2012-01-04",74.6576,75.0059,73.9354,74.1138,282500.0],["2012-01-05",73.8589,75.2778,73.0348,74.5726,362500.0],["2012-01-06",74.7341,74.7341,73.672,73.74,250500.0],["2012-01-09",73.7485,74.0374,72.9753,73.4001,284800.0],["2012-01-10",74.0968,74.8445,73.74,74.4792,201800.0],["2012-01-11",74.4282,75.3203,74.3602,75.0399,212800.0],["2012-01-12",75.3628,75.7536,74.8785,75.3968,512600.0],["2012-01-13",74.8105,74.836,72.8818,74.1393,397600.0],["2012-01-17",74.955,75.5837,74.2583,74.87,315600.0],["2012-01-18",75.1164,75.9745,75.0654,75.3968,300100.0],["2012-01-19",75.8301,78.481,75.6687,78.3281,442000.0],["2012-01-20",78.328,78.5404,77.8607,78.1921,318700.0],["2012-01-23",77.9882,79.1352,77.5039,78.1666,314600.0],["2012-01-24",77.9967,79.2541,77.7843,78.6594,216200.0],["2012-01-25",77.249,78.2261,75.4478,77.7333,363300.0],["2012-01-26",78.2941,78.4725,76.6373,76.8242,270900.0],["2012-01-27",76.7392,77.7248,76.5098,77.6143,311500.0],["2012-01-30",76.9516,76.9516,75.5922,75.7027,400700.0],["2012-01-31",76.102,76.2209,74.7511,75.0399,306500.0],["2012-02-01",75.0569,76.8326,75.0569,76.1274,496700.0],["2012-02-02",76.2125,76.5778,75.4648,76.0595,311000.0],["2012-02-03",77.0366,77.9457,77.0111,77.351,380100.0],["2012-02-06",76.4333,77.6653,75.8556,77.5888,552600.0],["2012-02-07",77.6398,79.1776,77.0705,79.0587,493300.0],["2012-02-08",78.9143,78.9143,77.6143,78.8038,417800.0],["2012-02-09",79.0162,79.0587,77.9117,78.9992,448600.0],["2012-02-10",78.1921,78.4895,77.3,77.7248,325100.0],["2012-02-13",78.3535,78.9482,76.3908,76.6032,437200.0],["2012-02-14",76.1955,77.2915,76.068,77.249,374700.0],["2012-02-15",77.4954,77.5803,75.4138,75.6941,427600.0],["2012-02-16",75.9065,76.8581,75.9065,76.8072,429000.0],["2012-02-17",76.7137,77.0196,75.9151,76.0085,393700.0],["2012-02-21",76.2549,76.5013,75.1249,75.4053,469000.0],["2012-02-22",75.4563,76.6458,75.0994,76.3229,340700.0],["2012-02-23",76.4503,77.3594,75.8726,76.3399,319300.0],["2012-02-24",76.5438,77.3339,75.3628,75.6092,448500.0],["2012-02-27",75.3365,76.1546,74.4161,75.7626,319200.0],["2012-02-28",76.1205,76.2313,75.149,75.6518,290500.0],["2012-02-29",75.8904,76.0779,74.22,74.4842,715600.0],["2012-03-01",74.9956,75.3365,74.5354,74.7911,487200.0],["2012-03-02",74.8592,75.4387,73.223,73.5127,406600.0],["2012-03-05",73.5212,73.9814,72.7627,73.811,570800.0],["2012-03-06",73.1292,73.7513,72.9076,73.436,478500.0],["2012-03-07",73.436,74.595,73.1292,73.7087,509800.0],["2012-03-08",73.99,75.4984,73.99,75.4217,453400.0],["2012-03-09",75.6092,77.0239,75.6092,76.8193,426200.0],["2012-03-12",76.7427,78.3278,76.6489,77.3903,724500.0],["2012-03-13",77.9784,85.2137,77.629,84.0803,1611200.0],["2012-03-14",83.782,84.1144,82.0264,83.3218,719200.0],["2012-03-15",83.2025,84.4808,82.427,84.174,432400.0],["2012-03-16",83.586,84.8302,83.5008,84.8302,649200.0],["2012-03-19",84.6683,85.0177,84.0632,84.6598,340800.0],["2012-03-20",84.1144,84.4808,83.5263,84.2933,335100.0],["2012-03-21",84.5746,84.745,83.961,84.5916,283200.0],["2012-03-22",83.5689,84.1144,82.819,83.8843,268500.0],["2012-03-23",84.0973,84.2081,82.9468,84.0462,306200.0],["2012-03-26",84.745,85.3842,84.3956,85.3842,300800.0],["2012-03-27",85.2137,85.512,84.9069,85.0603,256400.0],["2012-03-28",85.0092,85.0092,83.7309,84.4127,306800.0],["2012-03-29",83.9098,84.0377,83.0491,83.8076,289200.0],["2012-03-30",84.3615,84.8984,83.5008,84.4041,450500.0],["2012-04-02",84.3445,86.0149,83.7565,85.4268,368100.0],["2012-04-03",85.2564,86.0149,84.549,85.4268,403700.0],["2012-04-04",84.6598,85.0518,84.0973,84.5831,295700.0],["2012-04-05",84.3104,84.8984,84.1911,84.8132,206900.0],["2012-04-09",83.2025,83.9524,83.1684,83.5178,298100.0],["2012-04-10",83.7138,83.8843,82.0179,82.4185,299600.0],["2012-04-11",83.2792,83.569,82.4781,83.0576,281500.0],["2012-04-12",83.1088,84.1059,83.1088,83.944,215700.0],["2012-04-13",83.5008,84.6854,83.032,84.1825,315100.0],["2012-04-16",84.5064,84.6002,83.4156,84.0718,239700.0],["2012-04-17",84.3189,86.9011,84.0717,86.5858,472500.0],["2012-04-18",86.4068,87.0545,86.2023,86.5517,377300.0],["2012-04-19",86.7733,88.7761,86.2705,88.4437,578800.0],["2012-04-20",88.6482,88.7419,87.9835,88.367,393800.0],["2012-04-23",86.2875,87.7619,85.8614,87.1653,367900.0],["2012-04-24",87.2335,87.8471,86.3642,86.7563,313800.0],["2012-04-25",87.7023,88.5545,87.2762,88.188,334600.0],["2012-04-26",87.7534,88.955,87.7449,88.6056,225400.0],["2012-04-27",89.0913,89.4834,88.3158,89.151,282100.0],["2012-04-30",89.2447,89.6027,88.3669,89.364,337000.0],["2012-05-01",89.3215,89.9265,88.8527,89.33,391200.0],["2012-05-02",88.9039,89.8328,88.6993,89.6709,296000.0],["2012-05-03",89.5516,89.901,88.5459,88.8527,334000.0],["2012-05-04",88.2477,88.6141,87.404,88.2306,339400.0],["2012-05-07",88.2391,88.3925,87.6682,88.1113,265000.0],["2012-05-08",87.813,89.3982,87.3102,89.2277,443400.0],["2012-05-09",88.3414,89.5345,87.9579,88.955,462800.0],["2012-05-10",89.4834,90.0885,89.0658,89.6368,389700.0],["2012-05-11",89.2277,92.9519,88.9976,92.4832,694800.0],["2012-05-14",91.3924,91.6906,90.6168,90.6168,375100.0],["2012-05-15",90.5486,91.6991,90.3782,90.9577,253000.0],["2012-05-16",91.2219,91.8526,90.7873,91.4179,455300.0],["2012-05-17",91.4435,91.6651,90.4123,90.4123,546700.0],["2012-05-18",90.5742,91.0344,88.0261,88.1113,579300.0],["2012-05-21",88.4266,89.3215,87.2676,89.3215,608700.0],["2012-05-22",89.5771,91.1623,89.1681,90.0544,292000.0],["2012-05-23",89.7817,90.8299,89.2192,90.5316,465000.0],["2012-05-24",90.7276,91.8611,90.4464,91.2219,382200.0],["2012-05-25",91.4605,92.0997,90.9833,92.0486,359600.0],["2012-05-29",92.6297,93.3305,91.4588,92.04,264100.0],["2012-05-30",91.2537,91.5528,90.3648,90.5614,205100.0],["2012-05-31",90.7751,90.8007,89.4418,90.1085,466900.0],["2012-06-01",88.5786,88.7923,86.5957,86.7154,506300.0],["2012-06-04",86.9718,87.6384,86.5615,87.4931,294000.0],["2012-06-05",87.4931,89.3734,87.0402,89.117,404200.0],["2012-06-06",89.7837,91.2964,89.6384,91.1084,345600.0],["2012-06-07",85.9889,92.305,85.9889,89.8948,540700.0],["2012-06-08",89.835,91.2794,89.835,90.5956,375900.0],["2012-06-11",91.5272,91.8092,89.305,89.3734,411900.0],["2012-06-12",81.8095,82.7582,78.2028,78.3737,3272900.0],["2012-06-13",78.7242,79.7498,77.9891,79.1088,1036400.0],["2012-06-14",79.066,80.5959,78.7156,79.331,820100.0],["2012-06-15",79.3652,80.3908,79.1857,80.1515,514900.0],["2012-06-18",79.8609,81.0404,79.5276,80.9122,355700.0],["2012-06-19",81.5532,81.5532,80.5019,80.8267,415600.0],["2012-06-20",81.066,81.5019,79.6558,80.3994,548200.0],["2012-06-21",80.6044,80.6044,78.1259,78.2028,377000.0],["2012-06-22",78.4421,79.4763,78.3139,79.331,330000.0],["2012-06-25",78.314,78.4763,77.6388,77.9464,314900.0],["2012-06-26",78.2285,78.7071,77.3738,77.7242,255400.0],["2012-06-27",78.0575,79.3053,77.8524,78.2285,209000.0],["2012-06-28",77.6302,77.784,75.7585,77.314,599600.0],["2012-06-29",78.1943,79.4335,77.5874,79.4335,440700.0],["2012-07-02",79.6643,80.8523,78.9635,79.7156,451000.0],["2012-07-03",79.6985,80.2882,79.1857,80.2369,295800.0],["2012-07-05",80.0745,80.4677,79.1087,80.0745,454400.0],["2012-07-06",79.4934,79.4934,78.1003,79.0917,434800.0],["2012-07-09",78.8524,79.0917,77.5789,78.5703,267500.0],["2012-07-10",78.9891,79.69,77.4507,77.9464,340000.0],["2012-07-11",77.9635,78.3823,76.6217,77.7071,314900.0],["2012-07-12",77.0746,77.0917,75.6901,75.7157,744400.0],["2012-07-13",76.1345,78.1174,76.1345,77.955,304700.0],["2012-07-16",78.0319,78.5703,77.2627,78.2968,223000.0],["2012-07-17",78.4763,79.237,77.4764,78.6216,214700.0],["2012-07-18",78.5447,80.4506,78.5447,80.1515,409500.0],["2012-07-19",80.3395,81.3224,79.8523,81.1173,455700.0],["2012-07-20",80.5788,80.6472,78.7498,79.9635,493800.0],["2012-07-23",79.4165,79.7156,77.4678,79.4849,485200.0],["2012-07-24",79.5959,79.5959,76.9294,77.3994,461200.0],["2012-07-25",77.6046,78.3823,77.1516,77.4165,243500.0],["2012-07-26",78.5361,79.4335,77.878,78.972,350000.0],["2012-07-27",79.425,80.5275,79.1088,80.0404,204700.0],["2012-07-30",80.1258,80.2199,78.8951,79.5276,178100.0],["2012-07-31",79.5617,79.972,78.4934,79.4506,349100.0],["2012-08-01",79.6472,80.0746,78.4678,78.9293,299600.0],["2012-08-02",78.5105,79.2113,77.049,77.4251,265600.0],["2012-08-03",78.8523,80.1087,78.8011,79.2284,246900.0],["2012-08-06",79.4677,79.784,78.8096,79.143,278800.0],["2012-08-07",79.4421,82.0403,79.143,81.1429,296700.0],["2012-08-08",81.2455,81.5275,80.5617,80.7412,197000.0],["2012-08-09",80.8694,81.0147,80.0746,80.2882,95100.0],["2012-08-10",80.2027,80.5959,78.9036,79.4763,240400.0],["2012-08-13",79.5276,80.5703,78.784,80.3994,350700.0],["2012-08-14",80.7498,80.8267,79.4763,79.7156,170100.0],["2012-08-15",79.5019,80.2711,79.5019,79.8865,128900.0],["2012-08-16",79.8267,80.5019,79.5532,80.2626,297500.0],["2012-08-17",80.4677,80.7925,80.0233,80.2284,298100.0],["2012-08-20",80.1258,81.0574,79.6899,80.8352,272700.0],["2012-08-21",81.2198,82.3395,80.5446,81.1857,305000.0],["2012-08-22",81.1942,81.2968,80.2711,81.1515,252800.0],["2012-08-23",81.1942,81.2369,80.16,80.7498,139800.0],["2012-08-24",80.5446,81.1258,80.2626,80.5019,220100.0],["2012-08-27",80.4848,80.8267,79.0831,79.3652,334300.0],["2012-08-28",79.1857,79.3652,78.5105,78.784,300900.0],["2012-08-29",79.0413,79.6073,78.3895,79.4872,250000.0],["2012-08-30",79.4186,79.4872,78.218,78.2437,178000.0],["2012-08-31",78.6897,79.4186,78.0293,79.127,151800.0],["2012-09-04",79.067,80.8421,78.5524,80.5677,251500.0],["2012-09-05",80.8507,80.885,79.2128,79.3929,370200.0],["2012-09-06",79.6845,80.6621,79.5387,80.5506,280100.0],["2012-09-07",80.5849,81.614,80.4734,81.614,393500.0],["2012-09-10",81.7511,82.2056,81.3652,81.8026,271500.0],["2012-09-11",82.3343,85.9446,81.6826,85.7903,761200.0],["2012-09-12",86.1933,87.1709,86.1333,86.9908,407800.0],["2012-09-13",87.1966,88.4401,86.8965,88.0713,209900.0],["2012-09-14",87.9427,89.8808,87.5225,88.9804,390900.0],["2012-09-17",88.6117,88.9118,88.14,88.3201,339100.0],["2012-09-18",88.3286,88.5602,87.6512,88.0371,314300.0],["2012-09-19",88.1486,88.3201,87.6083,87.9685,152600.0],["2012-09-20",87.4453,87.8398,86.4077,86.6478,486600.0],["2012-09-21",87.4539,88.0714,85.7474,86.2276,1220400.0],["2012-09-24",86.2362,89.8122,86.1933,88.1572,1049900.0],["2012-09-25",85.7388,86.8536,83.2519,84.461,1312300.0],["2012-09-26",83.3891,84.1952,82.7545,83.5263,623400.0],["2012-09-27",83.5349,84.2981,83.1232,83.6292,378400.0],["2012-09-28",83.2347,83.2347,81.4681,82.6859,569300.0],["2012-10-01",82.6945,82.8917,81.168,81.7169,616800.0],["2012-10-02",81.8026,81.8026,79.8559,80.2933,809600.0],["2012-10-03",80.4648,81.4853,80.2676,80.9193,364800.0],["2012-10-04",81.0394,81.3996,80.2847,81.3395,383400.0],["2012-10-05",81.5453,82.0942,81.2881,81.5196,312400.0],["2012-10-08",81.2281,81.614,80.6964,81.2967,188100.0],["2012-10-09",81.1251,81.4767,80.3018,80.5677,231700.0],["2012-10-10",80.765,82.2057,80.5334,80.6964,385300.0],["2012-10-11",81.1766,81.4682,80.3962,80.3962,235000.0],["2012-10-12",80.3619,81.614,79.7616,79.9932,396400.0],["2012-10-15",80.3019,80.6621,79.5387,79.7445,272500.0],["2012-10-16",80.4305,80.9193,79.8817,80.1046,336000.0],["2012-10-17",79.7702,80.1818,78.9212,79.8817,403900.0],["2012-10-18",79.9846,80.0961,79.0327,79.2728,256100.0],["2012-10-19",79.3157,79.35,77.7806,78.0979,233500.0],["2012-10-22",78.3466,78.9898,78.0551,78.9126,298800.0],["2012-10-23",78.2952,78.9898,77.309,78.9041,247000.0],["2012-10-24",79.3414,79.5901,78.561,78.7754,219900.0],["2012-10-25",79.1871,79.5815,77.1203,78.724,296800.0],["2012-10-26",78.5525,78.8783,77.0603,77.9093,531000.0],["2012-10-31",78.1666,78.1666,77.2147,77.652,464900.0],["2012-11-01",77.0603,79.3843,77.0431,79.0841,428100.0],["2012-11-02",79.41,79.753,77.6091,77.7978,280000.0],["2012-11-05",77.8493,77.9522,77.1375,77.652,170700.0],["2012-11-06",78.0722,78.4581,77.6006,77.712,208300.0],["2012-11-07",77.1461,77.4462,76.177,76.7173,361800.0],["2012-11-08",76.7173,77.0346,76.3914,76.5801,262700.0],["2012-11-09",76.6658,77.5748,76.6058,77.0346,234800.0],["2012-11-12",77.0603,77.4634,75.6453,76.1342,184500.0],["2012-11-13",75.7397,76.9231,74.9507,75.9455,391900.0],["2012-11-14",75.834,76.0141,75.208,75.2852,276400.0],["2012-11-15",75.1136,78.2866,74.6849,78.0036,945000.0],["2012-11-16",78.2695,78.8269,76.0484,77.755,337000.0],["2012-11-19",77.995,78.7154,77.3433,77.7978,291500.0],["2012-11-20",77.8578,78.0894,77.1718,78.0636,175200.0],["2012-11-21",78.4667,78.844,77.7292,78.0979,123900.0],["2012-11-23",78.5096,78.8869,77.8836,78.3724,114600.0],["2012-11-26",77.8321,79.9674,77.8321,79.8817,468700.0],["2012-11-27",80.0189,80.1732,78.8869,79.5472,241400.0],["2012-11-28",79.1514,79.487,78.3942,79.4009,188500.0],["2012-11-29",79.857,80.64,78.9105,79.444,150000.0],["2012-11-30",79.4526,79.7624,78.575,79.4956,263200.0],["2012-12-03",80.0291,80.3216,79.031,79.5214,146900.0],["2012-12-04",79.1772,79.6074,78.3856,79.1084,228600.0],["2012-12-05",79.0826,80.4679,78.7814,80.3302,306100.0],["2012-12-06",80.0893,80.8895,80.0893,80.5798,197500.0],["2012-12-07",80.8809,81.1132,79.7537,80.2356,167200.0],["2012-12-10",80.4679,82.5588,79.8226,80.8809,417700.0],["2012-12-11",81.2251,82.8771,81.1907,82.7653,312300.0],["2012-12-12",82.9804,83.032,81.1218,81.1993,335000.0],["2012-12-13",81.3714,81.793,80.2184,80.9239,303500.0],["2012-12-14",80.7346,81.6639,80.5884,80.8809,260200.0],["2012-12-17",81.2423,82.946,80.8465,82.9373,569200.0],["2012-12-18",77.5338,80.5109,77.4392,79.3235,2036800.0],["2012-12-19",79.0052,79.2031,77.7575,77.9899,805900.0],["2012-12-20",77.964,78.5147,77.2498,77.5768,699800.0],["2012-12-21",76.8369,77.6715,75.7441,76.2604,1079000.0],["2012-12-24",76.0539,76.7078,75.073,76.4497,273000.0],["2012-12-26",76.1829,76.6734,75.2278,75.2795,382100.0],["2012-12-27",75.3655,75.6925,74.7804,75.245,350600.0],["2012-12-28",76.2087,76.8024,75.0127,75.4429,493800.0],["2012-12-31",75.2364,76.1571,75.0902,75.7699,436100.0],["2013-01-02",76.9143,77.5854,76.4583,77.1982,634600.0],["2013-01-03",77.3101,77.6198,76.9315,77.4478,537500.0],["2013-01-04",76.2346,77.2671,74.7546,76.7939,1029600.0],["2013-01-07",76.5013,76.9057,76.0453,76.5013,802600.0],["2013-01-08",76.6132,76.7852,75.985,76.1227,365000.0],["2013-01-09",76.4669,76.6217,75.9162,76.5099,451700.0],["2013-01-10",76.6304,77.1036,76.0453,76.0883,474500.0],["2013-01-11",76.1485,76.7078,75.7699,76.4668,802100.0],["2013-01-14",76.4583,76.6734,75.8646,76.6562,543200.0],["2013-01-15",76.5443,78.4975,76.2776,78.3512,588500.0],["2013-01-16",78.3512,78.3856,77.4478,77.5682,346800.0],["2013-01-17",78.0329,78.5577,77.465,78.4201,364500.0],["2013-01-18",78.618,78.8417,78.0845,78.6352,398800.0],["2013-01-22",78.6438,78.7814,77.8005,78.7556,517100.0],["2013-01-23",78.9965,79.7881,78.7212,79.6333,524100.0],["2013-01-24",79.5386,80.6572,79.5386,80.4076,369700.0],["2013-01-25",80.7518,81.0272,80.1495,80.4507,390800.0],["2013-01-28",80.4593,81.0272,80.3732,80.6056,305300.0],["2013-01-29",80.6314,80.9497,80.1582,80.7605,365800.0],["2013-01-30",80.6916,80.9412,80.313,80.3991,394900.0],["2013-01-31",80.0119,80.9928,79.5558,79.6075,466100.0],["2013-02-01",80.2098,80.597,79.6161,80.5281,412700.0],["2013-02-04",80.5023,80.7604,79.8656,80.4593,530000.0],["2013-02-05",80.4249,80.9756,79.943,80.4421,354900.0],["2013-02-06",80.1323,80.7776,79.814,80.5711,312300.0],["2013-02-07",80.4249,80.7605,79.6075,80.7433,366900.0],["2013-02-08",80.7002,80.9756,80.3388,80.5367,290100.0],["2013-02-11",80.3905,80.3905,79.6763,80.1581,216200.0],["2013-02-12",80.2355,80.5281,79.7881,80.0721,175500.0],["2013-02-13",80.0205,80.8121,79.16,80.8121,440600.0],["2013-02-14",80.0893,80.5798,79.8484,80.1065,202100.0],["2013-02-15",80.3474,81.3111,80.2098,81.139,369900.0],["2013-02-19",81.2767,83.8064,80.7174,83.7117,780600.0],["2013-02-20",83.6429,83.9699,83.032,83.4364,316000.0],["2013-02-21",83.1955,83.6257,82.4727,82.8169,390400.0],["2013-02-22",82.8427,84.2366,82.8427,84.1936,267900.0],["2013-02-25",84.5206,85.2519,83.8322,83.9182,353800.0],["2013-02-26",84.1513,84.5311,83.2709,83.6852,202600.0],["2013-02-27",83.8492,85.2821,83.6852,84.5915,215800.0],["2013-02-28",84.7037,85.2303,83.9182,83.9786,187900.0],["2013-03-01",83.8751,84.462,83.1241,83.9528,386400.0],["2013-03-04",83.6852,84.4793,82.6062,84.4793,489100.0],["2013-03-05",84.8505,85.8518,84.7296,85.5324,316100.0],["2013-03-06",85.6446,86.128,85.3252,85.6273,215400.0],["2013-03-07",85.6532,86.1193,85.472,86.1021,186200.0],["2013-03-08",86.4474,86.784,85.4375,85.7741,188700.0],["2013-03-11",85.8431,86.3697,85.4115,86.3092,135600.0],["2013-03-12",86.3265,87.2156,86.0503,86.8358,288900.0],["2013-03-13",86.8358,87.2242,85.4806,85.7741,378900.0],["2013-03-14",85.9899,86.7322,85.9899,86.7322,237700.0],["2013-03-15",86.7063,86.8185,85.541,85.705,499800.0],["2013-03-18",85.5497,86.223,84.557,84.6174,608400.0],["2013-03-19",81.9934,83.2709,79.3089,80.1203,1164200.0],["2013-03-20",80.0598,80.2411,78.0314,79.8613,1078300.0],["2013-03-21",79.4383,79.7664,77.5307,77.6084,722900.0],["2013-03-22",77.8501,79.257,77.7033,78.3852,864000.0],["2013-03-25",78.4284,79.2916,78.0918,78.4111,508200.0],["2013-03-26",78.4198,79.3002,78.2903,79.2053,313400.0],["2013-03-27",78.7996,80.3965,78.7996,80.2152,513100.0],["2013-03-28",80.0253,80.5864,79.5937,79.9304,765900.0],["2013-04-01",80.267,80.5605,78.4889,79.1449,401700.0],["2013-04-02",79.1103,79.6714,78.7737,79.1966,269000.0],["2013-04-03",79.352,79.352,77.4703,77.6861,534200.0],["2013-04-04",77.8415,78.1608,77.4444,77.7465,433600.0],["2013-04-05",76.9783,78.04,76.5381,77.7551,614600.0],["2013-04-08",77.9105,78.2385,77.4876,78.1695,467800.0],["2013-04-09",78.6011,79.2657,78.532,78.86,396000.0],["2013-04-10",78.791,80.5001,78.791,80.4742,388300.0],["2013-04-11",80.1289,80.595,79.8181,79.9735,359400.0],["2013-04-12",79.5851,79.775,78.8168,79.611,247100.0],["2013-04-15",79.1104,79.6542,77.9364,77.9796,434200.0],["2013-04-16",78.9291,79.0672,77.8242,79.024,265000.0],["2013-04-17",78.6097,78.8428,77.6688,77.9796,351800.0],["2013-04-18",78.3507,78.5752,76.7625,77.1768,528900.0],["2013-04-19",77.4531,78.3939,77.0128,77.8501,357300.0],["2013-04-22",78.1263,78.7909,77.1595,78.437,310300.0],["2013-04-23",78.9463,79.516,78.2989,78.3507,249900.0],["2013-04-24",78.4543,78.6356,78.2471,78.437,253600.0],["2013-04-25",79.188,79.8785,78.601,78.9549,296900.0],["2013-04-26",79.0413,80.172,79.0413,79.5506,335100.0],["2013-04-29",79.5419,80.3188,79.2916,80.0253,212400.0],["2013-04-30",79.8095,81.7171,79.5506,81.1992,520200.0],["2013-05-01",81.0698,81.4496,80.4569,80.6382,338500.0],["2013-05-02",80.7504,81.2597,80.4655,81.182,376800.0],["2013-05-03",81.7603,81.9934,81.1992,81.3374,382900.0],["2013-05-06",81.2597,81.3201,80.5001,80.7849,327600.0],["2013-05-07",80.9575,81.2597,80.5605,81.1474,209200.0],["2013-05-08",81.2079,81.9675,80.9317,81.743,330700.0],["2013-05-09",81.7775,81.8984,81.1733,81.4323,277900.0],["2013-05-10",81.1474,81.8034,81.1474,81.7689,185500.0],["2013-05-13",81.4841,83.9269,81.4841,82.7529,316600.0],["2013-05-14",83.2104,84.954,82.7357,84.3153,383100.0],["2013-05-15",84.2376,84.8936,84.065,84.5225,224500.0],["2013-05-16",84.462,84.7555,83.9269,84.0305,331700.0],["2013-05-17",84.4189,84.5743,84.0218,84.2721,381500.0],["2013-05-20",84.3067,84.5656,83.9441,84.3239,313100.0],["2013-05-21",84.229,86.5164,84.229,85.4806,393200.0],["2013-05-22",85.377,85.7482,83.5384,83.7888,334800.0],["2013-05-23",84.0477,88.3809,84.0046,86.8013,830400.0],["2013-05-24",86.2402,87.0343,85.4892,86.5941,207400.0],["2013-05-28",87.2933,87.7594,85.2476,85.8086,412600.0],["2013-05-29",85.5574,85.5574,83.6257,84.977,319100.0],["2013-05-30",85.1503,86.1637,84.8211,85.8432,269000.0],["2013-05-31",85.6873,85.9992,84.8471,85.055,336500.0],["2013-06-03",85.0377,85.6007,84.7518,85.2975,207200.0],["2013-06-04",85.3668,86.4669,85.3668,85.8692,264700.0],["2013-06-05",85.8173,85.9299,85.1936,85.696,228400.0],["2013-06-06",85.5661,86.7182,85.4448,86.6575,229700.0],["2013-06-07",86.8481,87.3245,86.4669,87.2812,140100.0],["2013-06-10",87.4891,87.9049,87.2552,87.5237,196800.0],["2013-06-11",87.056,88.0868,86.5969,87.4804,442900.0],["2013-06-12",88.1647,88.1647,86.5102,86.7874,325600.0],["2013-06-13",86.7701,88.4593,86.2244,88.338,367400.0],["2013-06-14",88.338,88.4073,86.5795,87.3851,467400.0],["2013-06-17",87.697,90.8241,87.697,89.8799,1022500.0],["2013-06-18",84.0242,88.2947,83.9116,85.8606,1890000.0],["2013-06-19",85.8866,87.082,84.7431,86.2244,1027600.0],["2013-06-20",84.7778,85.4881,84.362,85.0983,808200.0],["2013-06-21",85.4535,86.8394,85.1936,86.1984,620300.0],["2013-06-24",85.774,85.9212,85.2369,85.3842,787700.0],["2013-06-25",86.3803,86.5449,85.4275,85.7306,641700.0],["2013-06-26",86.5882,87.5411,86.1984,87.082,537900.0],["2013-06-27",87.6623,88.8491,87.4198,88.5459,443000.0],["2013-06-28",88.3553,88.7625,87.3419,88.3034,543800.0],["2013-07-01",88.7625,90.9454,88.7625,89.3862,561700.0],["2013-07-02",88.9617,89.8625,88.26,88.7711,277300.0],["2013-07-03",88.2687,89.3775,88.26,89.2129,137700.0],["2013-07-05",89.2215,89.8452,88.5199,89.7586,166000.0],["2013-07-08",90.1657,92.0021,90.1657,91.0406,449200.0],["2013-07-09",91.1705,92.6864,91.1705,92.6605,442200.0],["2013-07-10",92.6865,93.3015,92.1147,92.7384,499200.0],["2013-07-11",93.3362,93.7693,92.6605,93.3448,488100.0],["2013-07-12",93.1109,93.8212,92.4439,93.0849,369900.0],["2013-07-15",93.3275,93.9252,92.366,93.1802,523100.0],["2013-07-16",93.1109,93.4401,91.7423,91.7682,436000.0],["2013-07-17",91.7769,92.5132,91.5084,91.8722,348000.0],["2013-07-18",92.288,93.5527,92.288,93.1369,476700.0],["2013-07-19",92.7991,95.0686,92.7991,94.7567,402100.0],["2013-07-22",94.6701,95.0772,94.2456,94.852,252700.0],["2013-07-23",94.826,95.545,94.826,95.2678,434800.0],["2013-07-24",95.6057,95.9348,94.852,94.9387,179900.0],["2013-07-25",94.878,95.3804,94.3583,95.1119,251400.0],["2013-07-26",94.4536,95.1292,94.1157,94.3843,223500.0],["2013-07-29",93.9165,94.7308,93.1975,93.3708,328300.0],["2013-07-30",93.9078,95.3718,93.3968,93.5527,543200.0],["2013-07-31",93.3708,95.493,93.3708,94.5748,435900.0],["2013-08-01",95.2245,97.3641,94.5055,96.6711,422200.0],["2013-08-02",96.4199,96.6798,95.7182,96.6105,152600.0],["2013-08-05",96.3073,96.4026,95.2158,96.1254,234500.0],["2013-08-06",95.8309,96.5758,94.9646,95.5277,200500.0],["2013-08-07",95.1899,95.6403,94.5402,95.2245,262400.0],["2013-08-08",95.5277,95.7096,94.4276,95.4497,242900.0],["2013-08-09",95.008,96.1514,95.008,95.7616,174400.0],["2013-08-12",95.1292,96.2727,94.8087,95.7616,156800.0],["2013-08-13",96.1427,96.5498,95.4151,96.4892,332600.0],["2013-08-14",95.7962,96.134,94.4189,94.5835,229300.0],["2013-08-15",93.4574,93.8212,91.647,91.7163,289200.0],["2013-08-16",91.4477,92.5305,91.4304,92.1234,202300.0],["2013-08-19",92.2187,93.0416,91.6297,92.1061,160300.0],["2013-08-20",91.8635,93.007,91.543,92.4872,100800.0],["2013-08-21",91.9155,92.4093,91.2225,91.4391,117300.0],["2013-08-22",91.7163,92.9463,91.1879,91.8202,162100.0],["2013-08-23",91.8462,92.4959,91.0753,91.9588,220300.0],["2013-08-26",91.8376,93.0243,91.2225,92.0195,228300.0],["2013-08-27",93.4054,93.4054,90.3217,90.6508,211700.0],["2013-08-28",90.3727,91.7286,89.1559,90.364,221500.0],["2013-08-29",89.999,90.7551,89.4341,89.521,250300.0],["2013-08-30",89.3906,89.7643,88.5997,88.956,269800.0],["2013-09-03",88.252,90.6074,87.8435,88.5997,559400.0],["2013-09-04",88.8257,90.3553,88.6518,89.999,391300.0],["2013-09-05",89.7817,92.6064,89.7817,92.0936,331600.0],["2013-09-06",92.0327,93.1018,91.1201,91.7198,220900.0],["2013-09-09",91.7372,96.7174,91.7372,95.5962,578400.0],["2013-09-10",96.4567,97.769,95.518,97.63,441200.0],["2013-09-11",97.3692,97.7864,96.6826,97.0824,257700.0],["2013-09-12",97.3171,97.6561,96.6913,97.1085,284400.0],["2013-09-13",97.5344,97.5344,96.5436,96.9086,339300.0],["2013-09-16",97.7777,98.2558,97.0216,97.5605,668500.0],["2013-09-17",95.4137,97.0824,93.6928,95.8743,1148600.0],["2013-09-18",96.2567,96.8043,94.1447,96.4914,572700.0],["2013-09-19",96.2915,97.0042,95.1529,96.2394,238400.0],["2013-09-20",95.4137,96.109,93.4842,95.5701,563600.0],["2013-09-23",95.4919,95.4919,93.5711,94.8574,472600.0],["2013-09-24",94.7618,95.7527,94.449,94.7618,252200.0],["2013-09-25",94.7792,95.6918,94.1013,94.8835,163800.0],["2013-09-26",95.2138,96.1351,94.7097,96.0829,176800.0],["2013-09-27",95.3615,96.4132,95.1616,95.3268,186500.0],["2013-09-30",94.3359,95.5962,93.8579,94.8227,229600.0],["2013-10-01",95.2051,97.0216,94.5967,96.4219,441300.0],["2013-10-02",95.544,96.813,95.1095,96.6652,281800.0],["2013-10-03",97.882,97.882,95.1182,96.952,373600.0],["2013-10-04",96.7956,98.473,96.6218,98.334,352200.0],["2013-10-07",96.9521,97.9603,96.1785,96.7956,611900.0],["2013-10-08",95.1442,96.3002,94.136,94.4489,284000.0],["2013-10-09",94.3533,94.7184,93.18,93.7884,290300.0],["2013-10-10",94.7445,95.5962,94.0578,94.9183,413800.0],["2013-10-11",95.0052,95.6744,94.7358,95.3528,482800.0],["2013-10-14",94.5619,95.631,94.1882,94.6749,406700.0],["2013-10-15",94.0752,94.0752,93.154,93.6581,605600.0],["2013-10-16",94.3446,95.1355,93.884,94.7792,419000.0],["2013-10-17",94.2925,95.1095,93.8493,94.7879,231100.0],["2013-10-18",95.066,95.5962,94.8835,95.292,270700.0],["2013-10-21",95.4832,95.5093,94.6054,94.9009,229700.0],["2013-10-22",95.3181,95.5962,94.5185,94.7705,260200.0],["2013-10-23",93.9101,94.6923,93.5537,94.1708,289900.0],["2013-10-24",94.588,95.1964,94.4489,94.8574,323300.0],["2013-10-25",95.2312,95.2485,94.6228,94.7705,346100.0],["2013-10-28",94.5532,94.7792,93.9448,94.3533,308300.0],["2013-10-29",94.6923,95.1703,94.2316,94.7792,465300.0],["2013-10-30",94.6749,95.3702,93.7449,93.8406,437400.0],["2013-10-31",93.997,95.9525,93.6146,94.6836,453900.0],["2013-11-01",95.2746,95.744,93.8319,94.4229,142000.0],["2013-11-04",94.4663,95.7961,94.362,94.9965,165500.0],["2013-11-05",94.3446,95.7179,93.9535,94.6923,235000.0],["2013-11-06",94.7966,95.77,94.249,95.4484,227200.0],["2013-11-07",95.8048,96.1785,94.1882,94.4142,216200.0],["2013-11-08",94.5272,96.1525,94.5272,95.7614,145400.0],["2013-11-11",95.6831,96.7609,94.9704,96.3784,230900.0],["2013-11-12",96.0568,96.6044,95.5875,96.0047,121600.0],["2013-11-13",95.857,97.2736,94.9965,97.2476,186600.0],["2013-11-14",97.1085,99.5334,96.3958,98.5686,363500.0],["2013-11-15",98.4644,98.786,97.5605,98.0472,310300.0],["2013-11-18",98.2297,98.586,97.5605,97.995,116800.0],["2013-11-19",97.7343,98.5426,97.2563,98.0298,197300.0],["2013-11-20",97.995,98.7512,97.3606,97.4649,226300.0],["2013-11-21",97.8299,99.5334,97.8038,99.4204,176000.0],["2013-11-22",99.3509,100.2809,99.2553,99.4552,175300.0],["2013-11-25",99.768,100.2895,99.2205,99.8028,237100.0],["2013-11-26",100.0992,100.1777,99.0095,99.489,169800.0],["2013-11-27",99.8639,100.0033,98.7305,99.5587,165900.0],["2013-11-29",99.4541,99.4628,98.5039,98.5126,169900.0],["2013-12-02",98.6259,99.7766,97.7628,98.9136,185000.0],["2013-12-03",98.6869,99.611,98.1551,98.8264,125700.0],["2013-12-04",98.5126,99.2536,97.9895,98.9397,113200.0],["2013-12-05",98.8264,99.2187,97.9895,98.8874,118400.0],["2013-12-06",99.4192,100.1777,98.3644,99.3321,176400.0],["2013-12-09",99.611,100.1516,98.8264,99.8726,238100.0],["2013-12-10",99.55,100.1167,98.8962,99.8115,196900.0],["2013-12-11",99.5326,100.1777,97.5797,98.0505,235100.0],["2013-12-12",97.8151,100.3869,97.1874,99.4802,304900.0],["2013-12-13",100.4218,102.6536,99.5326,101.5115,463400.0],["2013-12-16",103.5428,103.8131,101.2762,102.0608,419600.0],["2013-12-17",97.6408,101.0408,94.7639,95.5659,1272300.0],["2013-12-18",95.8972,96.0628,93.7351,95.8274,515200.0],["2013-12-19",95.6269,95.8885,94.7813,95.348,411700.0],["2013-12-20",95.1126,95.8972,94.9818,95.4177,495000.0],["2013-12-23",95.5921,95.7403,94.9208,95.3654,487700.0],["2013-12-24",95.0428,95.5659,94.9731,95.2957,331400.0],["2013-12-26",95.81,95.8187,94.1798,94.2146,337900.0],["2013-12-27",94.6069,95.069,94.389,94.8423,389500.0],["2013-12-30",94.7639,95.2608,94.6244,94.9208,290500.0],["2013-12-31",95.1998,95.6182,94.5808,94.6592,242600.0],["2014-01-02",94.7203,94.9644,93.5695,94.5721,611000.0],["2014-01-03",94.7203,95.0254,94.0751,94.5633,549400.0],["2014-01-06",95.0254,95.5223,92.7151,92.7239,479000.0],["2014-01-07",92.7674,93.8572,92.7674,93.3777,424400.0],["2014-01-08",93.6305,94.11,92.9854,93.2644,496600.0],["2014-01-09",93.3429,93.6741,92.2967,92.6367,546200.0],["2014-01-10",92.8459,93.369,92.5146,93.1162,467000.0],["2014-01-13",93.2295,94.0577,92.6192,92.9156,377000.0],["2014-01-14",92.9854,93.7613,92.9593,93.4213,322300.0],["2014-01-15",93.4562,94.1711,93.4562,93.8485,407700.0],["2014-01-16",93.9357,94.4326,93.151,94.2669,373100.0],["2014-01-17",94.1449,94.3541,92.9505,93.1859,314200.0],["2014-01-21",93.8921,95.1213,93.4823,94.6592,414200.0],["2014-01-22",94.8772,95.5398,94.4587,95.0254,322700.0],["2014-01-23",94.851,95.0254,93.7526,95.0167,382200.0],["2014-01-24",94.6331,94.6331,92.3228,92.4972,622100.0],["2014-01-27",92.7587,92.8372,91.73,92.2008,479700.0],["2014-01-28",92.349,92.5669,91.0326,91.3987,470900.0],["2014-01-29",91.1895,91.3987,90.0388,90.3352,513600.0],["2014-01-30",91.1982,92.3752,90.8321,92.1136,358400.0],["2014-01-31",91.3116,93.2905,90.6752,92.2095,395600.0],["2014-02-03",91.9654,92.1572,88.4085,88.9316,508700.0],["2014-02-04",89.6377,89.7685,88.7921,89.3413,404700.0],["2014-02-05",89.0885,89.2367,88.4695,88.9141,241500.0],["2014-02-06",89.071,89.6203,88.4521,89.0362,337900.0],["2014-02-07",89.3064,90.7013,89.1582,89.9952,333800.0],["2014-02-10",89.7249,90.431,88.7921,89.0623,613300.0],["2014-02-11",89.4372,91.2505,89.0711,90.1434,431200.0],["2014-02-12",90.4049,90.9715,89.8208,90.5531,352500.0],["2014-02-13",90.2567,91.0849,90.2218,90.3177,347900.0],["2014-02-14",90.3439,90.7187,89.4459,90.0126,383300.0],["2014-02-18",90.3003,90.6926,89.4459,89.7598,282900.0],["2014-02-19",89.6116,90.71,89.2454,90.0736,359000.0],["2014-02-20",90.2392,92.1397,89.8121,92.0438,348300.0],["2014-02-21",92.2095,92.2095,90.928,91.3377,308300.0],["2014-02-24",91.4075,92.1659,91.1808,91.5034,227800.0],["2014-02-25",91.547,92.1659,90.5183,90.8147,337900.0],["2014-02-26",91.2433,91.7069,90.3598,90.9459,248300.0],["2014-02-27",90.8934,91.5844,90.7272,91.4532,178300.0],["2014-02-28",91.4182,92.7828,90.9109,92.1005,348000.0],["2014-03-03",91.1733,91.8381,90.0624,91.1295,242800.0],["2014-03-04",92.083,93.1414,92.083,92.6428,252200.0],["2014-03-05",92.3716,92.6865,91.7768,92.4416,236000.0],["2014-03-06",92.6428,93.1852,92.0393,92.8703,230000.0],["2014-03-07",93.0715,93.1414,91.5494,91.7768,354800.0],["2014-03-10",91.7943,92.1967,91.0158,91.943,201300.0],["2014-03-11",92.2755,92.809,91.7769,92.4941,473500.0],["2014-03-12",92.1267,92.7216,91.7069,92.3017,484200.0],["2014-03-13",92.8353,93.4563,90.2111,90.6484,375400.0],["2014-03-14",90.7184,91.7418,90.5347,90.6747,278000.0],["2014-03-17",91.3744,92.8877,91.1907,91.4444,789000.0],["2014-03-18",97.4276,100.4367,96.3954,100.288,1470400.0],["2014-03-19",99.8069,100.183,95.477,95.9843,1036600.0],["2014-03-20",95.3195,95.5994,94.1386,94.471,439500.0],["2014-03-21",94.681,94.9959,93.5001,93.5176,516400.0],["2014-03-24",93.6225,94.6022,93.2464,94.5585,568800.0],["2014-03-25",94.646,96.0368,93.4563,95.477,642300.0],["2014-03-26",96.0193,96.0193,92.9227,93.0365,491300.0],["2014-03-27",93.2027,93.6575,91.7069,91.9168,475000.0],["2014-03-28",92.2754,93.4213,92.153,92.879,309300.0],["2014-03-31",93.3864,94.541,93.3164,94.3048,275500.0],["2014-04-01",94.5322,94.8034,93.78,94.6547,228000.0],["2014-04-02",94.6897,94.7947,93.9812,94.2786,196900.0],["2014-04-03",94.401,94.7247,93.3426,93.9287,285300.0],["2014-04-04",94.471,94.471,92.4329,92.5553,364200.0],["2014-04-07",92.3017,92.8528,91.3307,91.8993,302600.0],["2014-04-08",92.6778,93.0627,91.5669,92.118,220600.0],["2014-04-09",92.4416,93.4388,91.943,93.3426,147700.0],["2014-04-10",93.3339,93.3339,91.5931,91.7244,295900.0],["2014-04-11",90.456,91.4882,89.4938,89.6512,256000.0],["2014-04-14",90.3598,90.9633,89.5288,90.8846,423500.0],["2014-04-15",91.0858,91.6631,89.9574,91.4707,465600.0],["2014-04-16",91.9693,93.1677,91.8031,92.3542,428800.0],["2014-04-17",92.2055,92.7565,91.6544,92.5204,341400.0],["2014-04-21",92.9315,93.0977,91.9518,92.3892,135600.0],["2014-04-22",92.4679,92.9315,92.2492,92.4242,184700.0],["2014-04-23",92.2842,92.5116,91.4619,91.5232,226800.0],["2014-04-24",92.258,92.4504,90.9721,92.258,310800.0],["2014-04-25",91.9605,92.4241,91.5494,91.8293,274500.0],["2014-04-28",92.2841,92.3279,90.4122,91.4444,261500.0],["2014-04-29",91.5756,92.879,91.3832,92.1442,347300.0],["2014-04-30",92.2404,93.2639,91.7244,93.1589,280800.0],["2014-05-01",93.1152,93.3426,92.4067,93.0015,237600.0],["2014-05-02",93.2377,93.2377,92.0393,92.0655,230000.0],["2014-05-05",91.8468,92.844,90.9283,92.3454,358400.0],["2014-05-06",92.1442,93.1327,91.5582,91.7331,261500.0],["2014-05-07",91.8206,92.4154,90.7622,92.2929,205700.0],["2014-05-08",91.9518,93.1326,91.5406,91.8293,215800.0],["2014-05-09",91.4095,92.1005,90.9196,91.943,270000.0],["2014-05-12",92.5816,93.9287,92.1355,93.78,335500.0],["2014-05-13",93.5438,93.6313,92.8965,93.1414,215900.0],["2014-05-14",92.8178,93.2464,92.1355,92.3542,169200.0],["2014-05-15",91.8818,92.1792,90.6922,91.6719,179800.0],["2014-05-16",91.8293,92.2842,91.2695,92.1705,163000.0],["2014-05-19",92.1967,94.611,92.1967,93.7625,274600.0],["2014-05-20",93.4126,93.9199,91.8293,92.4504,239900.0],["2014-05-21",92.7565,93.6575,92.3542,93.0015,179200.0],["2014-05-22",92.9665,94.471,92.9665,94.436,186700.0],["2014-05-23",94.471,95.7306,93.9199,95.5819,247500.0],["2014-05-27",96.063,96.063,94.7597,95.2408,393800.0],["2014-05-28",95.232,95.4954,93.9591,94.0381,232900.0],["2014-05-29",94.0381,95.1881,93.7747,94.5122,109700.0],["2014-05-30",94.3102,94.5824,93.7045,94.0556,122000.0],["2014-06-02",94.0732,95.0037,93.9503,94.8369,152900.0],["2014-06-03",94.5912,95.7851,94.2576,94.3541,223000.0],["2014-06-04",94.1961,95.6183,94.1961,95.3637,150500.0],["2014-06-05",95.3637,96.4347,94.9774,95.6797,169600.0],["2014-06-06",95.987,96.6629,95.8992,96.619,125800.0],["2014-06-09",96.6191,97.2687,96.5225,97.1809,139100.0],["2014-06-10",97.058,97.6286,96.6981,97.5496,175000.0],["2014-06-11",97.3565,97.5672,96.4698,97.374,229200.0],["2014-06-12",99.4019,100.1744,98.0851,98.9805,469800.0],["2014-06-13",99.2,99.3932,97.9359,98.9893,237200.0],["2014-06-16",98.7611,99.7706,98.524,99.2088,567200.0],["2014-06-17",98.7259,103.8615,98.3836,102.7115,890800.0],["2014-06-18",102.2726,102.4657,99.8584,100.3764,743800.0],["2014-06-19",100.6748,101.1928,98.9542,101.1577,893000.0],["2014-06-20",101.5615,102.4306,101.2543,102.1848,548500.0],["2014-06-23",102.1848,103.7299,101.7898,103.5894,793800.0],["2014-06-24",103.3699,103.3963,102.492,102.7379,537400.0],["2014-06-25",102.1936,103.0451,101.9829,102.852,387600.0],["2014-06-26",102.5359,103.6333,102.5271,103.3875,311400.0],["2014-06-27",103.2558,105.5558,102.852,105.2398,571800.0],["2014-06-30",104.9764,105.7051,104.1073,105.5909,544800.0],["2014-07-01",105.3451,106.3284,105.3451,105.8719,453700.0],["2014-07-02",105.6963,106.223,105.1959,105.828,265700.0],["2014-07-03",105.9333,106.978,105.7314,106.6268,233800.0],["2014-07-07",106.1791,107.0394,106.1089,106.6883,376900.0],["2014-07-08",106.6268,106.8726,105.5383,105.8543,350800.0],["2014-07-09",106.3196,106.3196,105.0818,105.7402,293600.0],["2014-07-10",104.4234,105.4241,104.3795,104.9676,347600.0],["2014-07-11",104.8008,105.784,104.3092,105.3451,297300.0],["2014-07-14",106.1352,106.5039,105.3539,106.4161,406600.0],["2014-07-15",106.2669,106.6971,105.7139,106.2757,267500.0],["2014-07-16",106.5829,106.6005,105.5558,105.8806,313000.0],["2014-07-17",105.7665,106.223,104.2303,104.5463,317700.0],["2014-07-18",104.7482,106.0123,104.5902,105.7928,285700.0],["2014-07-21",105.2837,106.0474,104.8623,105.5734,283000.0],["2014-07-22",105.7753,106.9166,105.2486,106.8112,304200.0],["2014-07-23",106.7673,107.0131,105.9596,106.0738,235300.0],["2014-07-24",107.4257,108.1631,106.0299,107.7154,346000.0],["2014-07-25",107.1711,107.891,106.9078,107.3994,193700.0],["2014-07-28",107.5047,107.5047,106.2143,106.3723,215500.0],["2014-07-29",106.5215,107.7418,106.3284,107.0307,354500.0],["2014-07-30",107.2501,107.6013,106.6795,107.4608,181600.0],["2014-07-31",106.4337,107.1272,105.4154,105.4593,185000.0],["2014-08-01",105.3451,106.3459,104.2215,105.9772,326800.0],["2014-08-04",106.0562,107.9085,105.7226,107.6803,270200.0],["2014-08-05",106.6532,107.2413,105.9684,106.82,271600.0],["2014-08-06",106.1616,106.9429,105.9245,106.0123,388100.0],["2014-08-07",106.6268,107.8471,106.1616,106.3108,217200.0],["2014-08-08",106.2581,107.4081,106.2142,106.9692,297700.0],["2014-08-11",107.4345,107.7681,106.6707,107.4345,197600.0],["2014-08-12",107.1448,108.1105,107.136,107.3555,248500.0],["2014-08-13",107.6013,108.8127,107.4696,107.9085,189500.0],["2014-08-14",107.8471,108.4791,107.4169,107.9085,332600.0],["2014-08-15",108.7864,109.9364,108.2333,108.8654,379900.0],["2014-08-18",109.4536,109.9101,109.2605,109.5941,260200.0],["2014-08-19",109.9979,111.0513,109.7609,110.6387,247000.0],["2014-08-20",110.5421,111.3498,110.3929,111.0952,248700.0],["2014-08-21",111.3762,112.3418,110.9724,111.8678,203000.0],["2014-08-22",111.6483,111.8414,110.9987,111.4903,224200.0],["2014-08-25",112.0082,112.017,111.3937,111.8502,178600.0],["2014-08-26",111.9819,113.2987,111.3937,112.2453,281300.0],["2014-08-27",112.5006,113.8391,111.6817,112.5799,216300.0],["2014-08-28",111.8314,112.527,111.7257,111.7345,175500.0],["2014-08-29",112.3157,112.5975,111.6376,112.1836,139700.0],["2014-09-02",112.254,113.8302,111.937,112.5886,290700.0],["2014-09-03",112.7031,113.0906,112.5799,112.9849,189200.0],["2014-09-04",113.0201,113.795,112.2717,112.6591,282500.0],["2014-09-05",112.7648,113.5573,112.4742,113.3107,137900.0],["2014-09-08",112.9761,114.2529,112.7384,113.1699,194200.0],["2014-09-09",113.2843,113.4428,111.7081,111.8578,313700.0],["2014-09-10",111.9723,112.4478,111.7169,112.3333,187000.0],["2014-09-11",112.0515,112.7207,112.0515,112.3421,166400.0],["2014-09-12",112.5182,112.6415,111.532,112.6063,250600.0],["2014-09-15",112.6591,112.6767,110.8451,111.0741,389100.0],["2014-09-16",110.6074,111.8666,109.7797,111.62,584700.0],["2014-09-17",110.4489,110.4489,107.6223,108.133,671500.0],["2014-09-18",108.133,110.1583,107.5606,110.1231,414500.0],["2014-09-19",110.6338,110.6778,109.0576,109.2689,414600.0],["2014-09-22",109.2953,110.0174,108.2211,109.2425,291700.0],["2014-09-23",108.7406,109.3042,107.6399,107.6663,197800.0],["2014-09-24",107.6047,107.9393,106.733,107.8865,189600.0],["2014-09-25",107.7456,107.7456,105.9404,106.3895,165600.0],["2014-09-26",106.3895,107.226,106.1253,106.9355,211300.0],["2014-09-29",105.8172,107.5607,105.8172,107.4814,208000.0],["2014-09-30",107.3493,107.9129,106.6537,107.0147,231300.0],["2014-10-01",106.7858,106.7858,105.2536,106.0989,456100.0],["2014-10-02",106.275,107.3933,105.6939,107.182,282500.0],["2014-10-03",107.8689,109.1193,107.3669,108.8551,280000.0],["2014-10-06",109.1104,109.2953,108.0714,108.6878,198700.0],["2014-10-07",107.8953,108.406,106.5128,106.5392,176300.0],["2014-10-08",106.6537,107.7544,105.8788,107.7104,233400.0],["2014-10-09",107.6399,107.7456,104.9982,105.0423,172600.0],["2014-10-10",104.919,105.3681,102.3918,102.4446,315600.0],["2014-10-13",100.6482,104.3818,97.5398,103.1666,448400.0],["2014-10-14",104.0472,107.1292,103.3604,106.0813,599200.0],["2014-10-15",104.5844,106.8474,103.9592,105.8964,549400.0],["2014-10-16",104.2233,106.1253,104.1441,105.8524,332600.0],["2014-10-17",107.2084,107.8864,105.9756,107.4109,290200.0],["2014-10-20",107.2965,109.2954,106.5832,109.2513,248500.0],["2014-10-21",109.6564,111.664,109.5947,111.4615,232100.0],["2014-10-22",111.8314,112.9233,110.6778,110.7395,246300.0],["2014-10-23",112.0956,112.6855,111.2502,111.3735,375800.0],["2014-10-24",111.2326,112.0603,111.2326,111.7345,329300.0],["2014-10-27",111.5144,113.0113,111.3383,112.6943,242800.0],["2014-10-28",113.1522,114.2353,112.8969,113.9447,541000.0],["2014-10-29",113.9007,115.0366,113.795,114.3498,199000.0],["2014-10-30",114.1473,115.0542,114.1473,114.7636,184900.0],["2014-10-31",116.243,116.3398,115.336,115.7411,199500.0],["2014-11-03",115.4945,116.4191,115.1335,115.6266,230800.0],["2014-11-04",115.6971,116.789,115.6266,116.6745,174100.0],["2014-11-05",117.5198,118.1098,116.6833,116.877,210500.0],["2014-11-06",116.6128,117.7663,116.1813,117.5198,169800.0],["2014-11-07",117.4318,118.7262,117.0443,118.4092,183500.0],["2014-11-10",118.3388,119.8797,118.0746,119.8269,167400.0],["2014-11-11",119.9589,119.9589,118.9023,119.7476,172000.0],["2014-11-12",119.0872,121.3855,119.0872,121.0773,203000.0],["2014-11-13",121.4824,121.7465,120.7603,121.2974,191100.0],["2014-11-14",121.4471,121.544,119.8797,120.1439,187400.0],["2014-11-17",120.1263,121.1301,119.7124,120.5842,154400.0],["2014-11-18",120.3905,121.3062,120.1351,120.1703,173700.0],["2014-11-19",120.1703,120.3112,118.9992,120.2495,153900.0],["2014-11-20",119.8181,120.5578,119.686,120.4169,182100.0],["2014-11-21",121.5,121.6321,120.7339,120.9012,186900.0],["2014-11-24",121.0068,121.4823,120.8835,121.1477,196300.0],["2014-11-25",121.5363,121.7747,120.9799,120.9799,176600.0],["2014-11-26",121.4038,121.4921,120.3088,121.1477,116500.0],["2014-11-28",121.501,122.0926,120.7857,121.0329,127400.0],["2014-12-01",120.8828,122.0573,120.2028,121.501,243100.0],["2014-12-02",121.4392,122.2957,120.7239,121.916,239700.0],["2014-12-03",122.2515,122.3751,121.4214,121.8541,248400.0],["2014-12-04",122.2869,122.2869,120.7415,121.3332,385400.0],["2014-12-05",121.6776,121.969,121.1566,121.2714,291000.0],["2014-12-08",121.1301,121.9778,120.7327,120.9711,337400.0],["2014-12-09",119.2315,121.8983,119.2315,121.7835,224300.0],["2014-12-10",121.7659,122.1721,119.5582,119.6907,241300.0],["2014-12-11",120.4589,121.969,119.7083,121.448,228800.0],["2014-12-12",120.6091,121.289,118.7016,118.8959,168900.0],["2014-12-15",119.2668,120.1057,118.3396,119.3021,340600.0],["2014-12-16",122.6401,123.6291,118.7811,119.9467,518200.0],["2014-12-17",119.6465,123.8499,119.1785,123.6026,384800.0],["2014-12-18",124.106,126.3401,124.106,125.5983,369300.0],["2014-12-19",125.5719,126.5167,124.9272,125.5719,454200.0],["2014-12-22",125.9958,126.923,125.7485,126.817,230000.0],["2014-12-23",127.2674,127.9297,126.3578,127.4881,285000.0],["2014-12-24",127.2056,128.3359,126.8788,127.6206,85500.0],["2014-12-26",127.6559,128.2034,127.6559,127.6824,92100.0],["2014-12-29",127.2408,128.327,125.8633,125.9162,300700.0],["2014-12-30",125.9163,127.1349,125.9075,125.9516,297500.0],["2014-12-31",125.8456,126.9494,124.2119,124.2914,174400.0],["2015-01-02",124.9273,125.4659,122.8256,124.1502,186500.0],["2015-01-05",123.5144,123.8588,121.863,122.2074,181000.0],["2015-01-06",122.7726,123.3907,120.8033,121.5628,349900.0],["2015-01-07",122.0396,123.3554,121.6069,122.5341,230800.0],["2015-01-08",123.276,124.3709,123.2495,124.0442,177200.0],["2015-01-09",123.6556,123.7969,122.6842,123.0728,208200.0],["2015-01-12",123.6645,123.6645,122.4105,123.1523,240100.0],["2015-01-13",124.5916,125.7131,122.7549,123.8764,300700.0],["2015-01-14",122.7373,123.9206,122.6843,123.638,197900.0],["2015-01-15",123.5938,123.7881,121.8012,122.2869,229900.0],["2015-01-16",122.1279,123.9558,122.1279,123.8322,236000.0],["2015-01-20",124.3356,124.5564,121.7217,123.1258,301800.0],["2015-01-21",122.1721,123.6115,121.969,122.7637,238600.0],["2015-01-22",123.6027,126.1812,122.1191,126.1812,213600.0],["2015-01-23",126.0134,128.2122,125.8898,127.444,281900.0],["2015-01-26",127.6913,129.0865,126.1635,128.9894,271200.0],["2015-01-27",127.9032,129.8901,127.6029,128.7951,277000.0],["2015-01-28",129.8106,129.8106,127.912,127.9915,302400.0],["2015-01-29",128.1857,128.1857,126.7639,128.0091,289200.0],["2015-01-30",127.5411,128.2476,126.402,126.7993,303600.0],["2015-02-02",127.7531,127.7531,124.7153,127.4352,306000.0],["2015-02-03",127.5588,131.3471,127.5588,131.2941,363400.0],["2015-02-04",130.7555,131.2324,129.8636,130.4906,198000.0],["2015-02-05",130.8527,131.2589,130.0579,131.0558,240200.0],["2015-02-06",131.0734,131.6562,130.1638,130.6848,170500.0],["2015-02-09",130.1991,131.5414,129.5103,131.1528,247400.0],["2015-02-10",131.5768,132.5393,130.2433,132.4422,113300.0],["2015-02-11",132.2213,133.5636,131.559,133.175,253100.0],["2015-02-12",133.1839,135.9037,132.972,135.8242,220600.0],["2015-02-13",135.3827,137.1224,135.1619,136.9193,221600.0],["2015-02-17",137.4314,137.5639,135.4445,136.0273,251700.0],["2015-02-18",135.7536,137.4933,135.1178,137.3255,176700.0],["2015-02-19",136.8927,138.4999,136.8221,137.8906,213300.0],["2015-02-20",137.3696,139.7627,136.6455,139.5685,145900.0],["2015-02-23",139.6038,139.745,138.288,139.5949,238400.0],["2015-02-24",139.4007,139.7804,138.3851,139.0828,193900.0],["2015-02-25",139.4546,139.4546,138.3745,139.2155,240800.0],["2015-02-26",139.3661,139.9061,137.8435,137.9939,294500.0],["2015-02-27",138.047,138.348,136.9759,137.7018,242500.0],["2015-03-02",137.7991,138.8172,137.2149,137.9762,267300.0],["2015-03-03",137.808,137.9851,136.7811,136.8697,282200.0],["2015-03-04",136.5333,136.5333,135.0284,135.17,455500.0],["2015-03-05",135.0548,137.2149,135.0548,136.7722,347900.0],["2015-03-06",135.9667,136.7369,134.4175,134.6477,304000.0],["2015-03-09",134.6919,135.6303,134.5503,135.1434,625900.0],["2015-03-10",134.2758,135.0106,132.8682,132.8948,369600.0],["2015-03-11",133.1693,133.6739,132.5053,133.488,462900.0],["2015-03-12",134.3024,135.8428,134.0369,135.8339,446400.0],["2015-03-13",135.71,135.8516,133.3463,134.3644,417500.0],["2015-03-16",134.3909,137.1264,134.3644,136.4978,406800.0],["2015-03-17",136.2854,141.0127,134.7451,140.7206,459200.0],["2015-03-18",140.9241,141.2428,137.9142,139.4988,543000.0],["2015-03-19",139.4546,139.9857,138.2241,138.4985,258400.0],["2015-03-20",139.2421,139.6316,137.5159,137.7726,469800.0],["2015-03-23",137.7726,139.3307,136.967,138.7287,372600.0],["2015-03-24",138.4542,139.5342,137.569,139.3306,533500.0],["2015-03-25",139.8176,139.8176,137.3477,137.6221,540800.0],["2015-03-26",136.6926,138.9854,136.6926,138.649,406800.0],["2015-03-27",138.286,139.9415,137.8611,139.6936,348800.0],["2015-03-30",139.9857,141.8094,139.7379,141.5526,370900.0],["2015-03-31",140.871,142.5707,140.331,140.933,380900.0],["2015-04-01",140.5789,141.9953,138.7021,141.7297,463800.0],["2015-04-02",141.5084,143.2258,140.933,141.6324,570100.0],["2015-04-06",140.7736,142.2609,140.1186,141.6146,328600.0],["2015-04-07",141.6412,141.8714,140.8976,141.6589,433500.0],["2015-04-08",141.5703,143.2612,141.5438,142.5795,543700.0],["2015-04-09",142.7566,143.3232,141.8271,142.5619,299200.0],["2015-04-10",142.4468,143.1019,139.7822,140.3576,572000.0],["2015-04-13",140.154,140.9153,139.074,139.4546,545800.0],["2015-04-14",139.7467,141.0303,139.1005,140.4372,232100.0],["2015-04-15",141.0569,141.4819,140.4461,140.4727,221400.0],["2015-04-16",140.4018,140.4018,139.6405,140.1982,343500.0],["2015-04-17",139.1802,139.8441,137.7107,138.3215,425800.0],["2015-04-20",138.9499,140.7027,138.9499,139.3837,277700.0],["2015-04-21",140.4993,140.7648,139.9681,140.0743,196100.0],["2015-04-22",140.4372,140.7293,139.0473,140.3044,213900.0],["2015-04-23",140.0035,141.8183,140.0035,141.3579,199100.0],["2015-04-24",141.7563,141.9599,140.4284,141.4022,209300.0],["2015-04-27",141.6235,141.6943,140.3044,140.6143,194000.0],["2015-04-28",140.8002,142.1015,139.9858,141.535,242500.0],["2015-04-29",141.2782,141.9333,140.0212,140.6409,225300.0],["2015-04-30",140.2956,141.6235,138.8792,139.3306,277300.0],["2015-05-01",140.2602,141.951,140.0654,140.8798,263300.0],["2015-05-04",141.3933,142.7655,141.3137,141.7032,154000.0],["2015-05-05",141.2606,142.6858,140.3753,140.7294,250700.0],["2015-05-06",141.5703,141.6412,140.5169,140.8798,227700.0],["2015-05-07",140.5435,141.7297,139.853,141.3579,247500.0],["2015-05-08",142.6415,143.1373,141.5527,142.5884,159200.0],["2015-05-11",142.4025,143.2789,141.3137,143.1461,228500.0],["2015-05-12",142.7477,143.2878,141.9776,143.031,240400.0],["2015-05-13",143.3497,144.235,142.6946,144.1642,216300.0],["2015-05-14",144.2969,146.1914,144.2173,146.1648,220500.0],["2015-05-15",146.3508,146.9793,145.6337,146.2888,160500.0],["2015-05-18",145.9524,147.5547,145.5983,147.4573,324600.0],["2015-05-19",147.9619,149.2633,147.5459,148.5993,247100.0],["2015-05-20",148.8915,149.2721,148.0062,148.2983,159300.0],["2015-05-21",148.015,148.6878,147.4308,148.4577,229900.0],["2015-05-22",148.2895,148.679,147.3334,147.475,164800.0],["2015-05-26",146.5898,147.5016,145.4389,146.0232,291100.0],["2015-05-27",146.5114,148.6684,145.8279,147.9849,223500.0],["2015-05-28",148.0293,148.3222,147.1683,147.3103,260600.0],["2015-05-29",147.5589,148.7128,146.3073,146.6091,266100.0],["2015-06-01",146.7511,148.2246,146.112,148.0027,303400.0],["2015-06-02",147.3901,148.2156,146.5913,147.7363,219000.0],["2015-06-03",148.1358,149.7424,147.692,148.0559,289800.0],["2015-06-04",148.4997,148.4997,146.4493,146.6002,269300.0],["2015-06-05",146.689,146.689,144.967,146.1298,351100.0],["2015-06-08",146.1297,146.6623,144.9314,145.1711,276300.0],["2015-06-09",145.2598,145.7569,143.884,145.0557,247100.0],["2015-06-10",146.1741,147.5233,145.1888,147.2392,315600.0],["2015-06-11",147.5943,148.2778,146.7866,147.7275,217700.0],["2015-06-12",147.3014,147.621,146.254,147.115,182600.0],["2015-06-15",146.0765,147.5055,145.2066,146.8931,330300.0],["2015-06-16",148.2867,149.1033,142.6946,143.5645,871100.0],["2015-06-17",144.9493,147.6388,144.3279,145.6949,961200.0],["2015-06-18",145.8901,146.8842,145.4995,146.396,525200.0],["2015-06-19",146.2362,146.4848,144.887,145.819,387100.0],["2015-06-22",146.396,146.5736,144.4877,145.1445,446600.0],["2015-06-23",145.3131,147.7097,144.5941,147.4612,385500.0],["2015-06-24",146.9019,147.4168,145.1977,145.3486,181700.0],["2015-06-25",145.8368,146.6978,145.4462,146.4137,221800.0],["2015-06-26",146.9996,147.5233,146.2096,146.5647,239400.0],["2015-06-29",145.1533,146.7333,143.8929,143.9728,270600.0],["2015-06-30",144.7272,145.5172,144.1414,144.2479,348200.0],["2015-07-01",145.1889,146.609,144.745,146.3694,402900.0],["2015-07-02",146.4581,146.6179,144.6918,145.1711,303600.0],["2015-07-06",143.9817,145.5705,143.7598,144.4077,262600.0],["2015-07-07",144.7806,144.9403,141.3277,143.1828,606900.0],["2015-07-08",142.2242,143.1029,141.5052,142.2419,390100.0],["2015-07-09",143.7065,143.7065,142.2952,142.7745,345500.0],["2015-07-10",144.2302,144.6118,143.2449,144.2479,250400.0],["2015-07-13",145.1089,145.7924,144.0971,144.6119,308600.0],["2015-07-14",144.7717,145.5084,144.1237,144.8782,228300.0],["2015-07-15",145.1356,146.6712,144.319,146.3073,348600.0],["2015-07-16",147.3458,147.9937,146.2274,147.692,201100.0],["2015-07-17",148.0559,148.1003,145.9966,146.5913,185000.0],["2015-07-20",146.8221,148.4021,146.8221,147.9494,255700.0],["2015-07-21",147.8783,148.6062,146.325,146.4759,203400.0],["2015-07-22",146.2274,146.6445,145.1622,146.5647,231100.0],["2015-07-23",147.257,147.6475,145.2598,145.4462,218600.0],["2015-07-24",145.615,147.1594,145.0735,145.899,174700.0],["2015-07-27",144.887,145.3752,143.023,143.4225,188600.0],["2015-07-28",143.4225,145.2688,142.7213,145.2421,258900.0],["2015-07-29",145.1889,146.7688,144.5941,146.5114,139200.0],["2015-07-30",145.8546,147.5677,144.2302,147.0262,146700.0],["2015-07-31",147.1239,148.0115,145.7303,147.044,172600.0],["2015-08-03",147.1061,147.9671,145.8191,147.5677,202600.0],["2015-08-04",147.7275,149.6802,147.7275,149.5116,250900.0],["2015-08-05",149.5915,152.7337,149.5915,151.6596,245000.0],["2015-08-06",151.7395,151.7395,148.3044,150.0264,273600.0],["2015-08-07",149.982,150.843,148.2156,150.7365,193600.0],["2015-08-10",151.4377,152.9289,151.1803,152.1567,165300.0],["2015-08-11",150.9939,151.4288,149.5204,150.1063,281700.0],["2015-08-12",149.0323,149.9554,147.2393,149.0412,291900.0],["2015-08-13",149.2009,151.7573,148.8104,150.772,145900.0],["2015-08-14",150.6478,152.1301,150.2483,151.9082,161000.0],["2015-08-17",151.2956,153.9497,150.4879,153.7366,227200.0],["2015-08-18",153.4704,154.4734,152.9911,153.4704,113500.0],["2015-08-19",152.3786,153.3816,151.7572,151.9614,184400.0],["2015-08-20",150.8963,150.9761,147.541,147.8872,222800.0],["2015-08-21",146.3694,147.257,143.2627,143.7686,400600.0],["2015-08-24",136.4191,140.9815,124.2675,136.1173,614500.0],["2015-08-25",139.2329,139.3572,136.1262,136.6144,592900.0],["2015-08-26",139.3128,140.2004,134.7415,139.9075,429300.0],["2015-08-27",141.2516,142.5867,138.5189,141.8479,180600.0],["2015-08-28",145.9335,146.334,141.5274,142.6401,270500.0],["2015-08-31",142.1772,142.382,139.9965,140.5661,236700.0],["2015-09-01",138.1362,138.6257,136.1868,136.5162,318900.0],["2015-09-02",138.0827,138.9283,136.1868,138.866,227900.0],["2015-09-03",139.0619,142.2663,139.0619,140.9934,196500.0],["2015-09-04",139.3289,140.6552,137.7089,138.6168,169500.0],["2015-09-08",141.02,144.2956,140.5038,144.0286,361800.0],["2015-09-09",145.2392,146.254,142.9161,143.2988,214800.0],["2015-09-10",142.8804,145.5686,142.8804,144.3046,184800.0],["2015-09-11",143.8239,146.6011,143.637,146.4587,176300.0],["2015-09-14",146.5388,147.6426,145.987,147.0195,240600.0],["2015-09-15",147.6248,149.0133,146.8326,148.0787,235800.0],["2015-09-16",148.0965,149.0222,147.5624,148.0698,207700.0],["2015-09-17",147.7672,149.2536,147.1085,147.509,202200.0],["2015-09-18",146.1027,148.1677,145.8979,146.2629,544400.0],["2015-09-21",146.788,148.7551,146.6634,147.6959,399500.0],["2015-09-22",148.586,148.7997,143.6281,144.7942,468800.0],["2015-09-23",144.7942,146.8681,144.5004,145.1769,315000.0],["2015-09-24",143.8685,143.8685,141.3495,141.9102,463300.0],["2015-09-25",143.2098,143.8596,141.216,142.2841,333300.0],["2015-09-28",141.2249,142.5867,138.7771,139.1954,244400.0],["2015-09-29",139.5782,140.1033,137.9938,138.9106,409600.0],["2015-09-30",140.2012,142.7647,139.9342,142.2484,360500.0],["2015-10-01",142.7559,143.6282,140.7531,142.3731,282800.0],["2015-10-02",140.2991,143.7438,139.3022,143.6459,220100.0],["2015-10-05",144.7052,145.2837,142.195,143.3166,261500.0],["2015-10-06",143.0762,143.548,141.8746,142.9783,303600.0],["2015-10-07",143.4679,144.4915,142.5867,143.9308,240000.0],["2015-10-08",143.4501,145.1502,142.5956,144.7674,201500.0],["2015-10-09",144.5094,145.8178,144.0109,145.6131,229600.0],["2015-10-12",145.5508,146.8058,143.4946,146.2095,141500.0],["2015-10-13",145.6309,146.9126,145.0701,145.5508,249000.0],["2015-10-14",145.5953,146.4498,143.7706,144.1622,121400.0],["2015-10-15",144.8654,146.9483,144.8654,146.5032,265300.0],["2015-10-16",147.0284,147.6604,145.6398,147.1975,165700.0],["2015-10-19",146.9661,149.8767,146.0404,149.1557,317900.0],["2015-10-20",149.0222,149.6631,147.6871,149.5385,239800.0],["2015-10-21",150.1259,150.9181,148.5326,149.7254,358300.0],["2015-10-22",150.8024,154.345,150.0458,154.3094,383500.0],["2015-10-23",155.3064,157.7987,154.4341,156.6682,398400.0],["2015-10-26",156.7127,157.674,155.8404,156.6326,208600.0],["2015-10-27",156.3478,157.0688,153.7042,154.7812,539300.0],["2015-10-28",155.2975,156.33,154.4074,156.2499,248900.0],["2015-10-29",156.2054,156.517,154.1226,156.0185,299700.0],["2015-10-30",156.2587,157.1756,154.9681,155.876,396300.0],["2015-11-02",155.5289,156.5525,154.532,155.9473,337200.0],["2015-11-03",155.7159,156.2588,153.5262,153.8021,319600.0],["2015-11-04",154.0602,155.4666,153.357,154.7367,325100.0],["2015-11-05",154.7901,156.0985,154.6655,155.3153,256900.0],["2015-11-06",155.5556,156.6593,153.4015,154.345,198500.0],["2015-11-09",154.0958,155.1907,152.9209,154.8791,348300.0],["2015-11-10",154.4696,156.1164,153.8555,155.9383,280300.0],["2015-11-11",156.2589,156.4013,155.1462,155.6269,314100.0],["2015-11-12",154.7457,156.152,154.7278,154.8168,268800.0],["2015-11-13",154.2294,154.6477,148.2122,148.6039,577800.0],["2015-11-16",148.23,150.7401,147.963,150.5176,251300.0],["2015-11-17",150.9092,151.9328,150.1081,150.9359,201200.0],["2015-11-18",151.292,152.6449,149.9835,152.5826,471800.0],["2015-11-19",152.6539,153.4728,150.2328,150.571,594800.0],["2015-11-20",151.3098,152.0486,150.304,151.4522,294500.0],["2015-11-23",151.0784,151.8972,150.4998,151.4344,201300.0],["2015-11-24",150.3663,151.8973,149.0934,151.8706,247500.0],["2015-11-25",151.6921,152.4238,148.8007,151.228,229700.0],["2015-11-27",151.1299,152.6023,150.2999,152.4774,95200.0],["2015-11-30",152.8879,153.0217,151.2012,151.2905,276400.0],["2015-12-01",152.3613,152.9682,151.344,152.8968,240400.0],["2015-12-02",152.9058,153.6376,152.0758,152.6648,240800.0],["2015-12-03",153.1824,153.2628,149.7823,151.0496,325700.0],["2015-12-04",151.1745,155.0744,151.0317,154.4229,261700.0],["2015-12-07",154.4853,154.6727,152.9325,153.2716,220100.0],["2015-12-08",152.4149,154.8244,152.0847,153.8338,238500.0],["2015-12-09",153.9231,154.646,150.3892,150.4874,463100.0],["2015-12-10",150.7105,152.7452,149.9608,152.1383,221000.0],["2015-12-11",151.0139,152.0134,149.2826,150.05,250300.0],["2015-12-14",149.9965,151.3351,149.2469,151.0942,406900.0],["2015-12-15",147.1587,148.1403,142.7859,145.0972,766300.0],["2015-12-16",144.5438,145.4719,142.9643,144.3921,586200.0],["2015-12-17",144.651,146.0253,144.062,144.2137,403400.0],["2015-12-18",144.1066,144.1066,139.1894,139.4482,798200.0],["2015-12-21",139.3768,139.9836,136.9316,139.7248,503500.0],["2015-12-22",140.0283,141.4294,139.0377,141.2866,219700.0],["2015-12-23",141.7328,142.5359,140.7511,142.1433,193900.0],["2015-12-24",141.7685,143.3213,141.3579,142.9732,116800.0],["2015-12-28",142.3753,144.053,142.2325,143.9906,225200.0],["2015-12-29",144.651,146.1948,144.6153,145.9628,232000.0],["2015-12-30",145.4363,146.4893,144.874,145.0079,218300.0],["2015-12-31",145.463,148.3633,144.8829,145.0793,414600.0],["2016-01-04",143.3748,143.3748,138.5647,139.7694,384500.0],["2016-01-05",139.7695,142.1701,139.7695,141.6525,287300.0],["2016-01-06",139.2965,140.4388,139.0377,139.7784,419400.0],["2016-01-07",136.8691,140.0193,135.9946,136.1016,316100.0],["2016-01-08",136.7531,137.1368,134.0134,134.1473,367800.0],["2016-01-11",134.7184,135.6911,133.1567,134.5845,292300.0],["2016-01-12",135.816,135.816,132.7729,134.2722,433300.0],["2016-01-13",134.4953,134.879,129.4175,130.6044,480600.0],["2016-01-14",130.9524,133.353,129.1586,132.2374,356300.0],["2016-01-15",129.8994,131.6574,128.0878,131.0238,406800.0],["2016-01-19",133.9688,133.9688,128.998,130.0243,423400.0],["2016-01-20",128.3823,128.8642,124.0541,127.3828,573300.0],["2016-01-21",127.5166,128.8374,125.9281,127.1507,367300.0],["2016-01-22",128.9534,130.2921,128.2574,130.176,303700.0],["2016-01-25",129.7834,130.3188,128.6411,129.1408,336500.0],["2016-01-26",129.3282,131.238,129.0873,131.0416,260400.0],["2016-01-27",130.5062,134.7541,130.3188,131.4164,458900.0],["2016-01-28",132.5409,133.6564,130.6401,131.9608,439400.0],["2016-01-29",132.7372,134.4863,132.1928,134.4863,323700.0],["2016-02-01",134.0759,134.5131,132.7997,133.71,256100.0],["2016-02-02",132.5588,132.5677,128.8553,129.596,307100.0],["2016-02-03",130.5062,131.0952,127.1597,128.9356,266400.0],["2016-02-04",128.6679,130.0154,128.1592,129.8994,235300.0],["2016-02-05",129.8994,129.9886,126.4368,127.1597,233100.0],["2016-02-08",125.8211,125.9192,123.7507,124.9287,327300.0],["2016-02-09",123.5097,125.009,122.3317,122.7868,393200.0],["2016-02-10",124.2772,127.124,124.0005,124.0719,304900.0],["2016-02-11",122.2336,122.9654,121.3234,121.7249,295100.0],["2016-02-12",123.4205,125.4552,121.9926,125.3213,341500.0],["2016-02-16",126.892,129.9083,126.8295,129.0516,336100.0],["2016-02-17",129.9083,132.532,129.5157,131.9341,404600.0],["2016-02-18",132.0055,132.7105,130.417,131.1042,255200.0],["2016-02-19",130.6045,132.6034,129.9084,132.4339,157100.0],["2016-02-22",133.7993,134.8969,133.1032,134.3079,279400.0],["2016-02-23",134.0848,134.6202,132.9603,133.2905,208100.0],["2016-02-24",132.1126,134.0491,131.1666,133.5405,209400.0],["2016-02-25",133.6926,136.0376,133.5404,135.8049,218500.0],["2016-02-26",136.1002,136.1002,134.2206,134.9904,269300.0],["2016-02-29",134.865,136.9236,134.3728,134.695,276800.0],["2016-03-01",136.2166,139.3671,135.6885,138.5437,356600.0],["2016-03-02",137.9977,138.6422,135.8944,138.0872,282800.0],["2016-03-03",137.944,138.3557,136.5477,138.311,267400.0],["2016-03-04",138.4543,139.1345,137.4071,138.9465,215300.0],["2016-03-07",138.5616,141.0767,137.5323,140.9603,378700.0],["2016-03-08",140.1548,142.1239,138.8122,141.3899,294200.0],["2016-03-09",141.8017,142.6699,140.9066,141.8017,380300.0],["2016-03-10",138.1141,140.9424,133.7642,135.5453,642600.0],["2016-03-11",136.8968,138.4184,136.2256,138.3289,317800.0],["2016-03-14",137.4876,139.5462,137.228,138.5795,406500.0],["2016-03-15",136.3598,136.9416,130.8642,131.2759,664800.0],["2016-03-16",129.5306,134.9188,128.0627,134.2654,432100.0],["2016-03-17",134.2565,135.6885,133.988,134.8741,315600.0],["2016-03-18",134.5518,136.2077,133.1645,134.346,553100.0],["2016-03-21",133.8984,134.2475,132.9855,133.9969,234100.0],["2016-03-22",133.3257,136.0108,133.3257,135.5633,175800.0],["2016-03-23",135.3664,135.3664,132.8155,132.9497,417900.0],["2016-03-24",132.2426,133.8447,130.9985,133.5046,264100.0],["2016-03-28",134.3102,135.4379,133.3435,134.9725,347700.0],["2016-03-29",134.2565,136.1182,133.7195,136.0466,303600.0],["2016-03-30",136.4404,136.6552,134.8382,136.0734,267700.0],["2016-03-31",135.9302,136.7357,135.0172,135.6259,252700.0],["2016-04-01",134.7488,136.8163,134.7488,136.7089,275400.0],["2016-04-04",136.9147,136.9147,134.7129,136.5119,292200.0],["2016-04-05",135.5632,136.1271,134.516,134.695,221100.0],["2016-04-06",134.8114,136.1092,134.4176,135.9033,269100.0],["2016-04-07",134.7487,135.5722,131.6608,132.5111,281400.0],["2016-04-08",133.6209,134.4712,132.0278,132.8781,211800.0],["2016-04-11",133.7732,134.4355,131.1417,131.2044,257900.0],["2016-04-12",131.1686,133.9074,130.2109,133.5673,380700.0],["2016-04-13",133.8895,136.691,133.8895,136.5478,297100.0],["2016-04-14",136.6641,137.9888,136.0018,137.0848,258500.0],["2016-04-15",136.7268,138.0872,136.5478,137.7471,331600.0],["2016-04-18",136.3867,138.7317,135.6975,138.2574,288900.0],["2016-04-19",138.8391,139.6357,137.6218,138.5974,250700.0],["2016-04-20",138.6332,141.8464,138.5437,141.1572,441800.0],["2016-04-21",140.9066,141.372,137.8724,138.1588,322300.0],["2016-04-22",137.9262,138.8481,137.0043,138.7586,197300.0],["2016-04-25",137.8635,137.8635,135.1873,136.2255,322300.0],["2016-04-26",136.8789,138.2752,135.7333,136.6104,289900.0],["2016-04-27",136.1719,137.5502,135.966,137.0311,260200.0],["2016-04-28",136.3688,137.8188,134.7846,135.1426,196300.0],["2016-04-29",134.9277,135.1246,133.5941,134.9277,168300.0],["2016-05-02",135.3305,136.4941,134.2475,136.1808,273700.0],["2016-05-03",135.2589,135.7691,132.9676,133.1645,188900.0],["2016-05-04",131.9024,133.8716,131.9024,133.3703,188900.0],["2016-05-05",133.5763,134.3191,132.6454,133.2361,208700.0],["2016-05-06",132.4664,134.9546,132.3142,134.7667,165000.0],["2016-05-09",135.4379,137.3712,133.8984,135.957,344600.0],["2016-05-10",136.2793,136.9058,135.7512,136.5836,228700.0],["2016-05-11",136.0286,137.3712,135.1604,135.4737,178000.0],["2016-05-12",136.3061,136.8789,134.5966,135.7422,212800.0],["2016-05-13",135.5811,136.2882,133.7642,134.6145,190200.0],["2016-05-16",134.9456,136.4404,134.6682,136.136,223700.0],["2016-05-17",135.7511,136.6014,133.1913,134.695,221000.0],["2016-05-18",134.2564,136.7536,132.9139,135.5722,265600.0],["2016-05-19",135.5274,136.7715,133.791,136.6462,234900.0],["2016-05-20",137.3265,139.2777,136.6552,139.0718,271300.0],["2016-05-23",139.0718,140.477,138.7317,139.8416,223900.0],["2016-05-24",140.4591,143.3054,139.9132,142.9832,232000.0],["2016-05-25",143.4038,143.5112,141.3004,141.4705,243000.0],["2016-05-26",141.5693,141.9105,140.1865,140.842,202800.0],["2016-05-27",141.1203,143.3202,141.1203,143.2753,161500.0],["2016-05-31",143.7601,143.796,141.9105,142.8263,206100.0],["2016-06-01",141.8117,142.5749,141.2999,142.3414,304100.0],["2016-06-02",141.9374,143.9038,141.9374,143.9038,158400.0],["2016-06-03",143.0328,144.0025,142.0721,142.7096,172400.0],["2016-06-06",142.7365,144.0834,142.4762,143.7512,135600.0],["2016-06-07",143.9307,144.245,143.3202,143.4908,222600.0],["2016-06-08",143.383,143.9936,142.9431,143.3471,152900.0],["2016-06-09",142.6916,143.8948,142.1888,143.6613,156800.0],["2016-06-10",142.3864,143.2932,142.1349,142.8533,183800.0],["2016-06-13",142.2697,143.3381,141.7399,141.8027,243300.0],["2016-06-14",141.4795,142.512,141.3268,142.1978,193100.0],["2016-06-15",142.4223,143.0508,142.0631,142.2427,171800.0],["2016-06-16",141.6681,142.4941,139.7287,142.0452,209100.0],["2016-06-17",141.8656,142.512,139.8363,139.8902,492500.0],["2016-06-20",142.0272,142.4851,140.4469,141.8476,244700.0],["2016-06-21",142.0452,143.2124,141.5872,142.0901,178900.0],["2016-06-22",142.09,143.1765,141.8207,142.0631,176600.0],["2016-06-23",143.7152,146.1844,143.2932,146.1036,328000.0],["2016-06-24",141.704,142.8263,139.0552,139.4323,579300.0],["2016-06-27",137.4749,138.2112,134.1348,135.751,704800.0],["2016-06-28",138.274,141.1023,134.1527,137.3851,670300.0],["2016-06-29",138.9025,141.6411,136.577,141.2101,504600.0],["2016-06-30",141.4705,144.9992,140.393,144.9363,512800.0],["2016-07-01",144.7567,146.0946,143.4458,144.7208,321900.0],["2016-07-05",145.5469,146.2652,144.64,145.5649,598700.0],["2016-07-06",144.4874,144.9184,142.4312,143.6075,587400.0],["2016-07-07",143.8768,144.3707,142.9969,143.6613,278900.0],["2016-07-08",144.9543,145.3404,143.5895,144.5772,598700.0],["2016-07-11",144.9363,146.1036,143.9936,145.3673,324000.0],["2016-07-12",147.8186,149.2193,146.8848,148.2585,512500.0],["2016-07-13",148.3214,149.6413,148.1777,149.1205,356500.0],["2016-07-14",150.1351,150.9252,149.2193,150.2518,320300.0],["2016-07-15",150.2159,150.6379,149.5066,150.2698,219700.0],["2016-07-18",150.1081,150.2159,148.7972,149.6053,258100.0],["2016-07-19",149.4796,150.2608,149.1654,150.0273,240300.0],["2016-07-20",150.3596,152.2271,150.0363,151.5537,284200.0],["2016-07-21",151.6704,152.1373,150.5211,151.1227,208400.0],["2016-07-22",151.1766,152.9903,151.1766,152.4337,210000.0],["2016-07-25",152.4067,153.161,152.0925,153.0981,366600.0],["2016-07-26",152.4157,154.6155,152.1554,154.4449,401000.0],["2016-07-27",154.4449,154.7592,153.6907,154.3282,272600.0],["2016-07-28",154.3282,156.0252,153.6099,155.4595,304300.0],["2016-07-29",155.3697,155.9443,153.987,154.4,334100.0],["2016-08-01",154.5078,154.9837,153.3316,153.7356,249800.0],["2016-08-02",153.574,154.1037,152.4067,153.7266,275900.0],["2016-08-03",153.3135,154.6155,152.4246,154.6155,300200.0],["2016-08-04",154.9567,155.3877,154.1397,155.3249,179300.0],["2016-08-05",156.124,157.0847,155.9803,156.4203,290000.0],["2016-08-08",156.097,156.4472,155.0106,155.9803,224600.0],["2016-08-09",156.2227,156.7255,154.4359,154.9388,271200.0],["2016-08-10",155.0196,155.684,154.0319,155.6032,243000.0],["2016-08-11",156.133,156.2317,154.8849,155.0286,218700.0],["2016-08-12",154.4988,155.7379,153.4932,155.1453,323700.0],["2016-08-15",155.9713,156.9141,155.1722,156.3035,257100.0],["2016-08-16",156.1599,156.6447,154.9208,155.684,241900.0],["2016-08-17",155.9982,156.2497,154.4808,155.6301,177900.0],["2016-08-18",155.9175,157.1116,155.4326,156.9321,148200.0],["2016-08-19",156.7166,157.3361,156.0162,157.3272,243900.0],["2016-08-22",157.1116,158.3058,156.4113,157.8479,227800.0],["2016-08-23",157.1116,159.8861,157.1027,159.5718,221300.0],["2016-08-24",159.8053,160.9726,158.9613,159.2756,311400.0],["2016-08-25",159.1498,160.0477,159.0241,159.482,137500.0],["2016-08-26",159.6077,160.9097,158.6021,159.5179,172000.0],["2016-08-29",159.9682,161.5889,159.9682,160.5714,161000.0],["2016-08-30",160.8956,161.832,160.2833,161.0037,234800.0],["2016-08-31",160.9046,161.679,159.527,160.3013,229900.0],["2016-09-01",160.5804,162.4083,160.0492,162.1922,275400.0],["2016-09-02",162.0301,163.93,161.8951,163.4438,286700.0],["2016-09-06",164.119,164.9294,161.949,162.2012,251200.0],["2016-09-07",161.805,163.5969,161.4629,163.3448,232100.0],["2016-09-08",163.3717,163.3717,162.3002,162.7054,168400.0],["2016-09-09",162.1202,162.5074,158.6806,158.8517,255200.0],["2016-09-12",158.1764,160.7156,157.6811,160.6615,285600.0],["2016-09-13",159.725,160.4184,157.3479,158.3924,359200.0],["2016-09-14",158.5815,159.2658,156.8707,157.555,421500.0],["2016-09-15",157.393,160.8236,157.1949,160.3103,207000.0],["2016-09-16",159.4549,160.5984,158.7706,158.9867,472800.0],["2016-09-19",160.0402,161.1568,157.8973,158.9688,324400.0],["2016-09-20",160.1933,160.1933,157.573,158.4104,305100.0],["2016-09-21",159.455,160.7696,157.8252,160.4814,296700.0],["2016-09-22",161.1567,162.2823,160.6615,161.8951,262900.0],["2016-09-23",161.1927,161.5529,160.2563,160.7876,315800.0],["2016-09-26",159.9772,160.3283,157.555,158.6445,472000.0],["2016-09-27",151.2702,152.9719,145.7146,147.9746,2073900.0],["2016-09-28",147.9746,148.722,143.6526,146.2188,1204300.0],["2016-09-29",145.8946,146.9301,143.4275,144.2559,829800.0],["2016-09-30",145.0483,146.7411,144.454,145.9577,470600.0],["2016-10-03",145.8496,145.9036,143.0583,143.5716,480500.0],["2016-10-04",143.8777,144.8772,141.2845,142.2479,519000.0],["2016-10-05",142.5271,143.4995,141.8878,142.5811,398900.0],["2016-10-06",142.5361,143.3375,141.7707,143.1754,348300.0],["2016-10-07",143.1664,143.4095,141.6447,141.7077,235200.0],["2016-10-10",141.7077,143.1844,141.7077,142.293,259400.0],["2016-10-11",142.0229,142.0229,140.222,140.6182,348400.0],["2016-10-12",140.8073,141.3025,140.186,140.6182,493200.0],["2016-10-13",139.5557,140.9064,139.1145,139.7358,428600.0],["2016-10-14",140.7893,141.6267,139.5647,139.7448,267200.0],["2016-10-17",139.5647,140.204,139.1145,139.3126,228100.0],["2016-10-18",140.6092,140.9874,139.4657,140.321,297100.0],["2016-10-19",140.2671,141.1135,139.8169,139.8619,181700.0],["2016-10-20",139.2856,139.7718,137.6108,138.043,283900.0],["2016-10-21",137.5568,140.3301,137.1786,139.4927,450500.0],["2016-10-24",141.2215,141.2215,138.9524,139.0335,209200.0],["2016-10-25",138.6193,139.0515,137.4397,137.7999,360500.0],["2016-10-26",137.0705,140.0869,137.0705,139.2946,290200.0],["2016-10-27",139.5377,139.6548,137.8269,138.8894,331400.0],["2016-10-28",138.8534,141.1585,138.8534,139.979,400900.0],["2016-10-31",140.3301,140.9063,139.2406,139.3126,411400.0],["2016-11-01",139.6908,140.069,136.7915,137.1156,568900.0],["2016-11-02",136.8725,138.016,136.5303,136.5663,416200.0],["2016-11-03",136.3592,138.133,135.918,137.7008,304600.0],["2016-11-04",137.5658,138.9614,136.9445,137.5208,273600.0],["2016-11-07",139.8438,140.276,138.5202,139.3846,421100.0],["2016-11-08",138.7904,141.7527,138.7904,140.4201,268200.0],["2016-11-09",139.4837,142.8152,139.0244,142.5991,400900.0],["2016-11-10",143.8417,145.8587,143.4996,144.7691,506200.0],["2016-11-11",144.418,146.4709,144.418,146.0117,342800.0],["2016-11-14",146.687,147.2003,144.7151,145.1203,575300.0],["2016-11-15",145.4264,147.4073,143.6076,144.3909,355100.0],["2016-11-16",144.1658,145.1293,141.9598,143.5626,269200.0],["2016-11-17",143.8957,146.2909,143.5356,146.2819,288000.0],["2016-11-18",146.5609,147.2272,145.5615,146.822,248100.0],["2016-11-21",147.6685,148.1907,145.7686,146.9391,267400.0],["2016-11-22",146.651,147.5964,145.0482,145.4714,365700.0],["2016-11-23",144.9402,146.8581,144.2829,144.6791,482200.0],["2016-11-25",144.7061,145.5525,144.2469,144.8862,99300.0],["2016-11-28",144.6604,145.4101,143.161,144.8501,431200.0],["2016-11-29",144.8862,146.5029,144.8862,146.0784,200700.0],["2016-11-30",146.3043,146.503,144.0552,144.6694,363400.0],["2016-12-01",145.4372,146.4759,143.0797,143.9649,349300.0],["2016-12-02",143.4049,144.2991,143.152,143.6036,268900.0],["2016-12-05",144.4797,146.1326,144.1003,144.832,167800.0],["2016-12-06",145.5636,145.8707,144.6062,145.8436,167000.0],["2016-12-07",145.5455,148.8694,145.5455,148.5894,282100.0],["2016-12-08",148.6706,150.3235,147.4603,150.2332,269200.0],["2016-12-09",150.1158,151.3442,149.339,151.1816,268900.0],["2016-12-12",150.3868,150.6216,148.9507,149.2578,317800.0],["2016-12-13",149.6281,151.5158,149.6281,151.3261,373300.0],["2016-12-14",151.3442,151.9404,148.5262,148.6165,270600.0],["2016-12-15",148.8694,150.8745,147.8035,149.3481,257400.0],["2016-12-16",149.3481,150.5946,149.1133,149.3391,687500.0],["2016-12-19",149.2307,150.1971,148.0655,149.33,501800.0],["2016-12-20",148.1377,148.6164,142.3119,145.6719,1025900.0],["2016-12-21",146.3946,149.6642,145.7623,149.1945,452500.0],["2016-12-22",149.2939,149.8178,146.9907,147.1171,323400.0],["2016-12-23",146.9094,148.5713,146.9094,147.4152,210600.0],["2016-12-27",147.4784,149.7184,147.4784,149.0862,231000.0],["2016-12-28",149.2307,149.5739,146.9545,146.9726,236900.0],["2016-12-29",146.8372,147.8126,146.0423,146.2681,379700.0],["2016-12-30",145.4281,148.1377,145.2384,147.6139,366000.0],["2017-01-03",149.0862,150.0436,148.1649,149.1584,307400.0],["2017-01-04",149.8991,154.0269,149.4656,153.2862,569700.0],["2017-01-05",152.9159,154.4242,151.7868,152.5365,291800.0],["2017-01-06",152.419,155.0926,151.6874,154.2165,297500.0],["2017-01-09",153.9275,154.7223,152.8346,153.3675,255000.0],["2017-01-10",150.8294,154.1623,150.2513,153.0604,397600.0],["2017-01-11",153.2319,153.4397,152.0216,153.0423,286100.0],["2017-01-12",152.6268,153.3855,150.3236,153.1326,221700.0],["2017-01-13",153.4307,154.5597,153.0604,153.7649,200700.0],["2017-01-17",152.5997,153.5932,151.841,152.9519,183800.0],["2017-01-18",152.9339,154.7765,151.6513,154.6319,254000.0],["2017-01-19",154.641,155.21,152.7352,152.7894,259500.0],["2017-01-20",153.4849,154.93,152.6991,154.0358,145300.0],["2017-01-23",154.0268,154.7674,153.3223,154.6771,183900.0],["2017-01-24",155.2462,155.7971,153.9365,155.6707,266100.0],["2017-01-25",156.5287,157.721,155.8604,157.5494,153700.0],["2017-01-26",157.9107,157.9107,155.9958,156.7455,146400.0],["2017-01-27",157.2604,157.3868,155.3907,156.6913,152600.0],["2017-01-30",156.0591,156.2939,153.5481,156.2036,179900.0],["2017-01-31",156.1945,156.5107,154.8578,156.3029,175000.0],["2017-02-01",157.3687,158.01,155.0294,156.1674,198200.0],["2017-02-02",155.3455,158.0281,155.3455,157.6307,219800.0],["2017-02-03",158.019,159.2113,156.7455,159.112,159700.0],["2017-02-06",158.1997,159.6538,157.6126,158.7506,188600.0],["2017-02-07",159.0849,159.8075,156.872,157.17,333900.0],["2017-02-08",157.6487,158.2449,156.5829,157.2965,165600.0],["2017-02-09",157.2965,159.2926,157.2965,158.9042,201500.0],["2017-02-10",159.2023,160.9546,158.9856,160.7197,168400.0],["2017-02-13",161.0358,161.8758,160.6203,161.3339,145900.0],["2017-02-14",160.4758,161.8758,160.0423,161.4694,130600.0],["2017-02-15",161.6139,162.5713,161.2887,162.4178,145100.0],["2017-02-16",162.3727,163.1765,161.2527,162.6617,160900.0],["2017-02-17",162.4087,164.4771,160.6384,164.0887,257400.0],["2017-02-21",164.7933,165.8681,163.7004,165.4436,229400.0],["2017-02-22",164.6939,164.9829,163.1674,163.8539,171800.0],["2017-02-23",164.4409,165.2177,161.8125,164.1067,148100.0],["2017-02-24",163.518,165.1846,163.1467,165.103,128000.0],["2017-02-27",165.0034,165.3204,163.5271,164.3513,179000.0],["2017-02-28",164.4148,165.2933,160.6832,161.127,287500.0],["2017-03-01",162.7392,163.98,161.6886,163.7989,204800.0],["2017-03-02",163.663,164.2155,160.8372,162.3407,202000.0],["2017-03-03",162.1323,162.721,161.2537,161.5255,224300.0],["2017-03-06",160.7013,161.7972,159.9043,160.2847,292100.0],["2017-03-07",160.6378,161.1903,159.4966,160.0401,221100.0],["2017-03-08",160.6832,161.1813,159.7956,160.0492,188100.0],["2017-03-09",160.022,161.7791,160.022,161.0364,182600.0],["2017-03-10",161.8606,162.1323,160.4839,160.8371,219600.0],["2017-03-13",160.8552,160.9186,159.4333,160.2756,212200.0],["2017-03-14",159.7051,160.8191,159.6598,160.4025,170400.0],["2017-03-15",161.2175,163.0561,161.2175,162.3587,380600.0],["2017-03-16",162.7301,163.6358,161.8334,162.8207,125200.0],["2017-03-17",162.9384,163.8804,162.1776,162.9746,254900.0],["2017-03-20",163.3098,165.0578,162.6848,163.6721,292400.0],["2017-03-21",164.5868,165.3476,159.388,159.6416,277800.0],["2017-03-22",159.6507,160.0854,158.0747,160.0854,170000.0],["2017-03-23",160.5835,162.4222,159.8227,160.8281,213400.0],["2017-03-24",161.0636,161.4078,159.0529,160.0673,210600.0],["2017-03-27",158.8808,160.0764,157.3954,158.0928,404800.0],["2017-03-28",151.934,152.1876,148.4379,149.0538,1221300.0],["2017-03-29",148.782,149.4251,146.6174,148.8636,682500.0],["2017-03-30",148.7639,149.3255,147.7314,148.927,398700.0],["2017-03-31",148.8998,150.4395,148.5647,149.3617,325100.0],["2017-04-03",150.0501,151.2547,147.9126,148.7368,419700.0],["2017-04-04",148.773,150.4124,146.4453,147.0431,506900.0],["2017-04-05",146.8076,148.13,145.4853,145.7389,502200.0],["2017-04-06",145.9381,147.4688,145.3222,145.9381,364500.0],["2017-04-07",145.4671,145.7569,142.8677,144.8331,461500.0],["2017-04-10",144.8513,145.7207,143.9818,144.5977,211700.0],["2017-04-11",144.7697,145.3947,143.6557,145.3947,348400.0],["2017-04-12",145.7388,145.8113,144.0361,144.1901,264900.0],["2017-04-13",144.3259,144.3259,142.7681,143.0307,257000.0],["2017-04-17",143.3206,145.9924,142.125,145.9019,283900.0],["2017-04-18",145.0776,146.3728,144.9961,145.9834,290400.0],["2017-04-19",146.5178,147.8673,146.5178,147.659,359400.0],["2017-04-20",148.5375,148.5375,146.5359,147.179,304400.0],["2017-04-21",147.6228,147.8039,145.3222,146.871,260200.0],["2017-04-24",149.0809,149.2892,146.409,147.7495,238400.0],["2017-04-25",148.4198,148.5375,146.8891,147.7405,200500.0],["2017-04-26",147.6047,148.3836,146.8167,148.0666,193000.0],["2017-04-27",148.6915,148.8093,147.7858,148.3836,242300.0],["2017-04-28",148.7187,148.7368,147.2061,147.8673,252900.0],["2017-05-01",148.7821,148.7821,146.8891,147.5956,185700.0],["2017-05-02",148.0846,148.3564,147.0884,147.8492,169100.0],["2017-05-03",147.5322,148.1752,147.1065,147.8582,137100.0],["2017-05-04",147.8855,149.4342,147.4054,148.5557,270700.0],["2017-05-05",148.7277,149.3436,148.0846,148.6009,268100.0],["2017-05-08",148.3926,148.5013,145.6664,146.0287,196800.0],["2017-05-09",146.3094,147.8854,145.929,147.3057,239000.0],["2017-05-10",146.7623,147.2966,145.3675,146.0739,253800.0],["2017-05-11",145.0958,146.1555,144.8332,145.8747,226300.0],["2017-05-12",145.8747,146.246,144.5976,145.1863,157400.0],["2017-05-15",145.0415,146.8257,145.0415,146.2461,270700.0],["2017-05-16",145.9834,146.708,145.3222,145.5396,300900.0],["2017-05-17",145.5396,145.5396,143.3749,144.1176,346000.0],["2017-05-18",143.8097,145.7932,143.8097,144.7245,220900.0],["2017-05-19",145.5487,146.9435,144.9781,146.0378,214100.0],["2017-05-22",146.3094,147.2967,145.757,146.0106,185900.0],["2017-05-23",146.3638,146.3638,145.3856,145.7117,151500.0],["2017-05-24",145.8747,146.4906,145.3585,146.1555,191700.0],["2017-05-25",146.5811,147.6046,146.0015,147.197,256700.0],["2017-05-26",147.2062,147.6515,147.0244,147.188,144100.0],["2017-05-30",147.2061,149.0148,146.8608,148.8966,213700.0],["2017-05-31",149.1147,150.9142,148.3058,150.5871,257700.0],["2017-06-01",151.0596,151.8412,148.1059,150.8324,479800.0],["2017-06-02",150.9688,152.1685,150.0781,150.3053,294900.0],["2017-06-05",150.069,151.2414,149.3329,149.4419,180700.0],["2017-06-06",148.8603,149.8237,148.3877,148.5149,169400.0],["2017-06-07",148.8239,149.4964,147.9968,149.0784,207800.0],["2017-06-08",149.4965,150.2235,147.9151,148.8057,203000.0],["2017-06-09",148.5967,149.7327,147.7787,148.9602,280700.0],["2017-06-12",148.9511,151.4505,148.5604,150.6961,279400.0],["2017-06-13",150.8688,152.1412,149.8509,151.7595,160300.0],["2017-06-14",151.7777,152.4229,151.1233,152.2139,199300.0],["2017-06-15",150.6507,153.6954,150.6507,153.5408,289100.0],["2017-06-16",153.3409,154.477,152.5956,154.4497,262000.0],["2017-06-19",154.7405,156.1856,154.6132,155.9856,226200.0],["2017-06-20",155.513,155.7948,152.3866,152.4593,243300.0],["2017-06-21",152.3048,152.3139,150.3053,150.7325,353500.0],["2017-06-22",150.6506,151.3959,149.0511,150.9506,209400.0],["2017-06-23",151.096,152.2866,150.6234,151.5686,551000.0],["2017-06-26",151.5777,152.7137,149.5964,150.9506,598100.0],["2017-06-27",149.142,152.3048,146.17,150.5507,804700.0],["2017-06-28",151.3505,155.3767,150.5598,154.2679,1153600.0],["2017-06-29",154.577,156.5219,153.7863,154.1134,1348500.0],["2017-06-30",154.8677,155.1131,150.5598,151.0324,669900.0],["2017-07-03",152.4684,152.5229,150.6416,150.6598,231100.0],["2017-07-05",150.8416,151.8231,149.8328,150.2236,404800.0],["2017-07-06",149.3601,149.3874,145.5975,145.9428,293700.0],["2017-07-07",145.9701,147.3789,145.9701,147.2698,251800.0],["2017-07-10",146.6154,147.8696,146.4336,146.8971,227400.0],["2017-07-11",147.0608,148.3241,146.9153,147.5515,354500.0],["2017-07-12",148.0241,149.6237,148.0241,148.9966,354900.0],["2017-07-13",149.0693,149.869,148.1786,149.4328,214700.0],["2017-07-14",149.5692,149.5874,148.2786,148.4877,280200.0],["2017-07-17",148.533,148.6057,146.5608,147.6333,274400.0],["2017-07-18",147.2698,147.8696,145.9702,147.3062,293800.0],["2017-07-19",147.4152,148.8966,146.7699,148.5694,254800.0],["2017-07-20",148.7876,150.887,148.624,150.478,201900.0],["2017-07-21",150.7234,151.0142,150.0418,150.9597,145100.0],["2017-07-24",151.1596,152.4138,151.096,151.1324,271900.0],["2017-07-25",151.7322,152.2866,151.0051,151.5413,259800.0],["2017-07-26",151.9049,151.9594,150.3417,150.3871,195000.0],["2017-07-27",150.6053,150.6053,148.1968,149.7237,309300.0],["2017-07-28",148.9057,150.778,148.9057,149.9509,272800.0],["2017-07-31",150.3053,152.8773,149.9054,151.9776,274000.0],["2017-08-01",152.7774,153.0228,149.9418,150.6598,376600.0],["2017-08-02",150.6779,150.6779,148.0604,149.4601,168600.0],["2017-08-03",148.9602,150.4598,148.733,149.8508,235800.0],["2017-08-04",150.1599,150.1599,148.0514,148.8602,180600.0],["2017-08-07",148.9238,149.8145,147.4061,147.706,230800.0],["2017-08-08",147.5969,147.6424,146.0246,146.2882,181700.0],["2017-08-09",145.9701,147.9059,145.1158,147.4879,309100.0],["2017-08-10",147.1243,148.1786,143.1617,144.2614,375100.0],["2017-08-11",143.5798,144.8431,143.3799,144.3069,236700.0],["2017-08-14",145.4702,147.2152,144.825,146.8517,149400.0],["2017-08-15",146.8426,147.8878,146.2973,147.4243,167400.0],["2017-08-16",147.606,149.5419,147.1425,148.7421,200100.0],["2017-08-17",148.6694,148.9511,146.4063,146.4154,130100.0],["2017-08-18",145.9792,147.1334,144.4978,144.525,259200.0],["2017-08-21",144.4523,145.0431,143.489,144.316,355300.0],["2017-08-22",144.3705,146.2336,143.7707,145.9792,261700.0],["2017-08-23",145.3794,145.4612,143.5162,143.7616,232300.0],["2017-08-24",144.2524,145.4067,143.5163,144.2161,149000.0],["2017-08-25",144.7704,145.6247,144.2523,144.7522,142100.0],["2017-08-28",144.5341,144.734,142.5346,142.8709,256200.0],["2017-08-29",142.0592,142.9348,141.667,141.8585,228100.0],["2017-08-30",141.8403,143.5368,141.4572,143.1264,171200.0],["2017-08-31",143.3635,144.7043,143.1355,143.3635,256600.0],["2017-09-01",143.6644,144.7315,142.5243,144.2025,195100.0],["2017-09-05",143.8196,144.7499,142.1778,143.6645,232000.0],["2017-09-06",143.6645,144.4763,142.424,143.2267,308000.0],["2017-09-07",143.3817,144.23,142.8709,144.157,249700.0],["2017-09-08",143.8742,146.3277,143.4455,145.142,206600.0],["2017-09-11",145.9264,147.176,144.1113,145.1602,225600.0],["2017-09-12",145.6072,147.0027,144.3303,146.9115,170900.0],["2017-09-13",146.6653,147.6412,146.3187,146.3369,195900.0],["2017-09-14",146.8567,147.6411,145.8717,147.2854,318900.0],["2017-09-15",147.1304,147.6777,146.3004,147.623,353900.0],["2017-09-18",147.7598,148.7449,146.6561,148.6172,226000.0],["2017-09-19",148.7631,149.2009,147.9604,148.7175,187100.0],["2017-09-20",148.9728,150.0218,148.2888,149.8211,226200.0],["2017-09-21",152.3203,153.1138,151.0433,152.4571,657100.0],["2017-09-22",152.9952,154.181,152.3659,153.7888,377900.0],["2017-09-25",154.0989,156.3153,151.3991,155.7954,886500.0],["2017-09-26",160.4653,165.2812,159.617,164.1228,1323500.0],["2017-09-27",164.8798,168.0083,162.6269,163.2563,1053100.0],["2017-09-28",163.0557,164.0772,161.049,163.3384,519100.0],["2017-09-29",163.3384,165.4089,162.4355,164.2779,495500.0],["2017-10-02",165.0349,166.476,164.6336,166.4304,321900.0],["2017-10-03",166.4942,167.5066,165.5365,167.005,337500.0],["2017-10-04",167.0506,167.3425,164.7886,165.2356,387600.0],["2017-10-05",165.491,165.8011,163.8492,165.0076,323500.0],["2017-10-06",165.1261,165.3633,163.7489,163.8948,217900.0],["2017-10-09",164.0772,164.3964,162.5631,162.7547,327000.0],["2017-10-10",163.4935,163.4935,161.3136,162.3351,386600.0],["2017-10-11",162.0068,162.4811,160.2464,162.4719,425100.0],["2017-10-12",162.5814,163.4297,161.9156,162.5267,310600.0],["2017-10-13",162.5905,163.083,161.4412,161.8152,530900.0],["2017-10-16",161.8882,162.2439,160.4015,162.1344,321300.0],["2017-10-17",162.3442,163.7215,161.8425,163.6941,227800.0],["2017-10-18",164.1046,166.2389,163.7489,164.3143,409900.0],["2017-10-19",163.8401,166.4213,162.1618,166.2389,505200.0],["2017-10-20",166.8865,169.9876,166.777,169.4312,799600.0],["2017-10-23",169.4038,170.544,168.0813,169.9693,371600.0],["2017-10-24",170.3889,171.7935,169.9055,170.8085,278400.0],["2017-10-25",170.9088,172.0945,169.6957,171.6567,265800.0],["2017-10-26",172.0307,174.2106,172.0307,172.7878,230500.0],["2017-10-27",172.9519,173.0979,171.6567,172.4776,332600.0],["2017-10-30",171.7935,171.7935,169.6957,171.5837,375600.0],["2017-10-31",172.1036,173.8549,171.0,173.1799,293000.0],["2017-11-01",173.2347,173.2347,168.5191,169.0937,902100.0],["2017-11-02",169.3765,173.6633,168.8657,173.2802,803900.0],["2017-11-03",172.6327,174.6758,171.6111,173.8731,539000.0],["2017-11-06",173.5904,174.5025,172.5597,174.2379,205000.0],["2017-11-07",173.8366,175.0133,173.1526,174.5207,297000.0],["2017-11-08",174.4751,178.5613,173.9644,178.1326,510100.0],["2017-11-09",177.4394,179.291,175.7521,178.99,419500.0],["2017-11-10",178.7255,179.0812,177.4303,178.9627,272800.0],["2017-11-13",178.2238,178.9626,177.3665,178.6707,283000.0],["2017-11-14",177.8043,179.1815,177.0563,178.0596,187200.0],["2017-11-15",177.3574,179.1633,175.5879,178.2421,206600.0],["2017-11-16",178.6981,179.4096,177.859,178.1235,180300.0],["2017-11-17",177.932,179.0174,177.932,178.8532,317100.0],["2017-11-20",178.689,180.3399,178.4884,179.0812,156100.0],["2017-11-21",179.5737,180.3581,178.5431,179.4643,195900.0],["2017-11-22",179.4004,180.3764,178.7711,180.2213,132900.0],["2017-11-24",180.5588,181.5348,179.291,181.2429,72000.0],["2017-11-27",181.3797,181.7901,179.1633,179.3366,218400.0],["2017-11-28",179.7835,181.6442,178.6434,181.5439,293100.0],["2017-11-29",181.6719,182.8153,180.8853,181.3609,249200.0],["2017-11-30",181.928,183.2177,181.3244,182.8244,253900.0],["2017-12-01",182.4495,184.9831,178.7267,184.2605,443900.0],["2017-12-04",185.4495,187.1966,183.8672,187.0411,762800.0],["2017-12-05",185.2208,186.044,182.0286,184.983,969700.0],["2017-12-06",184.2056,186.6386,183.3,184.8916,486800.0],["2017-12-07",184.7269,185.916,182.303,182.9341,659600.0],["2017-12-08",183.3732,185.6324,182.6415,184.8275,256800.0],["2017-12-11",184.6538,186.8581,183.8763,186.6386,301000.0],["2017-12-12",185.8794,189.0259,185.7239,186.6295,587200.0],["2017-12-13",187.0228,187.7637,184.5714,184.7818,261300.0],["2017-12-14",184.8641,187.3795,184.8641,185.1843,268200.0],["2017-12-15",184.9648,188.5686,184.7635,187.3886,555500.0],["2017-12-18",187.9557,189.5655,184.5349,187.2606,767200.0],["2017-12-19",170.1745,176.8699,168.1988,171.4642,1526700.0],["2017-12-20",175.1137,181.5164,173.2661,178.3242,1665200.0],["2017-12-21",178.6718,179.8334,173.7692,174.757,573600.0],["2017-12-22",174.757,175.8363,173.7326,175.7174,265000.0],["2017-12-26",175.9003,176.4309,173.385,174.7753,182300.0],["2017-12-27",175.4247,177.5925,175.2235,176.3669,306000.0],["2017-12-28",176.7144,177.2998,175.4156,176.6138,233400.0],["2017-12-29",177.2907,177.9127,175.6717,176.312,237800.0],["2018-01-02",176.7327,178.6992,173.824,175.2784,349100.0],["2018-01-03",174.9582,177.2723,174.9399,176.751,258600.0],["2018-01-04",177.3639,179.5957,177.0986,179.1749,295000.0],["2018-01-05",179.4676,180.7664,178.7359,180.1262,363000.0],["2018-01-08",179.559,179.559,177.0254,177.7114,385100.0],["2018-01-09",178.2327,178.873,176.8333,177.6108,276200.0],["2018-01-10",177.8486,178.7907,176.3943,178.6718,443300.0],["2018-01-11",178.4797,180.7847,177.437,180.1901,205800.0],["2018-01-12",180.3365,182.3305,179.4035,180.8761,354300.0],["2018-01-16",181.5622,182.8245,180.4006,181.4067,406700.0],["2018-01-17",181.9646,182.7695,181.3243,181.5073,278800.0],["2018-01-18",181.9646,182.5683,180.2176,182.2481,275900.0],["2018-01-19",182.9342,184.5714,181.5987,183.8854,260800.0],["2018-01-22",183.5105,183.8855,181.5897,182.4769,347400.0],["2018-01-23",182.0195,182.5591,179.9249,180.9036,310300.0],["2018-01-24",181.6628,182.1019,180.8579,181.2238,251300.0],["2018-01-25",182.1109,184.5257,180.6292,183.9494,483400.0],["2018-01-26",184.4159,191.1845,183.1446,190.8827,556600.0],["2018-01-29",189.968,190.032,184.5806,185.4495,515200.0],["2018-01-30",189.1356,190.1052,183.5196,183.5927,482000.0],["2018-01-31",184.4159,185.4038,183.3732,183.5653,280100.0],["2018-02-01",183.6019,186.913,182.6872,186.8673,209800.0],["2018-02-02",185.7148,185.7148,181.8366,182.3214,206100.0],["2018-02-05",180.3274,182.9616,175.7174,175.754,303200.0],["2018-02-06",173.1106,177.1169,170.394,175.6077,464600.0],["2018-02-07",175.2784,178.7816,175.0405,175.7357,247000.0],["2018-02-08",176.6412,178.8182,171.949,171.949,351100.0],["2018-02-09",172.9826,174.9583,169.2416,173.6046,386800.0],["2018-02-12",174.7022,178.498,174.5558,176.4126,335900.0],["2018-02-13",175.7815,179.367,175.1321,178.9005,224400.0],["2018-02-14",177.7663,184.1873,177.7663,183.4007,303500.0],["2018-02-15",184.1232,185.23,180.9127,184.5897,232800.0],["2018-02-16",183.8671,185.8153,183.1262,184.9281,301000.0],["2018-02-20",183.8122,185.294,182.6872,183.5836,194400.0],["2018-02-21",184.0226,187.3063,184.0044,184.105,156200.0],["2018-02-22",184.608,187.5624,183.5744,184.1507,200800.0],["2018-02-23",184.7361,187.7728,184.7361,187.7179,140500.0],["2018-02-26",188.0837,189.8673,187.105,188.7972,123700.0],["2018-02-27",188.8615,189.5402,186.4218,187.3023,151700.0],["2018-02-28",187.9076,190.7691,186.3484,186.3484,302700.0],["2018-03-01",186.9446,189.1182,185.1469,186.2751,244800.0],["2018-03-02",185.2753,189.8153,184.294,189.4759,237700.0],["2018-03-05",188.4762,192.9153,187.8984,191.0993,231900.0],["2018-03-06",191.9155,193.1262,189.5034,193.0345,321600.0],["2018-03-07",191.1268,193.3555,186.5777,190.8058,277800.0],["2018-03-08",191.0809,191.7596,189.1733,190.7233,201100.0],["2018-03-09",191.7413,195.9877,190.2555,195.9144,182700.0],["2018-03-12",195.6759,196.4004,194.4744,195.6484,148600.0],["2018-03-13",196.1621,197.0792,192.0899,194.8413,166200.0],["2018-03-14",195.3732,195.3732,192.7777,193.8049,189200.0],["2018-03-15",194.5111,196.0244,194.1442,195.0706,218400.0],["2018-03-16",195.4558,197.7487,195.254,196.804,396200.0],["2018-03-19",195.9327,196.9691,192.8969,194.1167,285600.0],["2018-03-20",194.3277,198.5375,193.8233,197.767,207600.0],["2018-03-21",197.5194,199.3537,196.1253,196.7031,261300.0],["2018-03-22",195.3274,196.8866,189.2741,189.4117,437800.0],["2018-03-23",190.3289,192.0348,186.7886,186.9629,468100.0],["2018-03-26",189.109,194.1351,188.9715,192.5943,590700.0],["2018-03-27",186.6419,190.4114,183.5235,185.0185,854400.0],["2018-03-28",185.0644,186.0641,180.9463,182.0011,572400.0],["2018-03-29",182.9733,184.4682,181.2949,182.8999,480900.0],["2018-04-02",182.3588,183.1567,176.599,179.9008,410000.0],["2018-04-03",180.873,182.2121,179.002,181.6342,373500.0],["2018-04-04",178.9561,180.6437,177.6079,179.7449,390400.0],["2018-04-05",180.7537,181.9644,179.2129,180.451,311900.0],["2018-04-06",179.0753,180.9005,176.2138,177.6079,297200.0],["2018-04-09",178.9653,181.2215,178.4058,179.4055,363500.0],["2018-04-10",181.515,183.8537,179.965,181.5883,390600.0],["2018-04-11",180.0383,181.2857,179.8274,180.4786,311600.0],["2018-04-12",181.1298,183.2301,181.1298,181.9736,280700.0],["2018-04-13",183.1567,183.4686,180.9097,181.1206,280500.0],["2018-04-16",182.157,182.5972,179.8182,180.075,312700.0],["2018-04-17",180.9555,183.1475,179.0753,180.2493,419100.0],["2018-04-18",181.2215,181.57,179.057,179.9558,511800.0],["2018-04-19",179.7815,180.7354,177.9839,178.3416,343700.0],["2018-04-20",177.9014,178.4241,175.9662,176.6265,365300.0],["2018-04-23",176.975,176.9842,175.3884,175.8928,499000.0],["2018-04-24",176.9108,180.2309,175.9111,177.0942,420400.0],["2018-04-25",176.8008,178.7085,176.223,177.2043,309400.0],["2018-04-26",177.562,179.2037,176.2963,177.9105,229800.0],["2018-04-27",178.0389,178.0389,175.1223,175.5259,216000.0],["2018-04-30",175.6727,177.131,173.3615,173.444,258400.0],["2018-05-01",172.9854,173.6733,171.7747,173.0313,323000.0],["2018-05-02",173.1137,173.8566,170.4723,170.6374,483000.0],["2018-05-03",169.9037,172.7836,169.1975,171.4812,426800.0],["2018-05-04",171.3528,175.0306,169.9587,173.9942,426900.0],["2018-05-07",174.3886,176.2321,174.3886,175.636,348700.0],["2018-05-08",175.4251,178.094,175.0307,178.0298,257400.0],["2018-05-09",178.5801,181.1481,177.9655,180.607,263200.0],["2018-05-10",180.7354,182.6339,180.4694,181.1756,206700.0],["2018-05-11",181.2674,182.1111,180.5703,181.249,211700.0],["2018-05-14",181.5792,181.8085,178.5067,180.2034,280700.0],["2018-05-15",179.0202,181.2581,178.6717,180.4235,334300.0],["2018-05-16",180.5428,181.8451,179.6623,181.2948,195800.0],["2018-05-17",181.3224,182.7806,180.9922,181.5058,135000.0],["2018-05-18",181.2582,182.6247,180.607,181.2582,190400.0],["2018-05-21",182.1478,185.4221,182.1478,185.202,267800.0],["2018-05-22",185.4313,186.2384,183.9271,184.4408,401100.0],["2018-05-23",183.4319,185.5413,183.4319,185.1745,161900.0],["2018-05-24",185.2203,186.1007,184.4132,185.8072,121600.0],["2018-05-25",185.6789,186.4034,184.2114,184.8993,151700.0],["2018-05-29",183.4135,184.7158,181.7443,183.8812,270100.0],["2018-05-30",185.105,186.4023,184.2217,185.9699,349100.0],["2018-05-31",185.8594,186.5679,184.3965,184.9485,175900.0],["2018-06-01",186.0987,188.3069,185.5558,187.6353,158800.0],["2018-06-04",188.2057,189.227,187.074,187.9757,283500.0],["2018-06-05",188.1045,189.319,187.7824,188.4449,192900.0],["2018-06-06",189.3006,189.411,187.8193,189.0246,264400.0],["2018-06-07",189.5214,190.2759,188.9878,189.9907,179300.0],["2018-06-08",189.5858,191.9412,189.5858,191.7572,234900.0],["2018-06-11",191.6376,193.4962,191.564,192.9442,160700.0],["2018-06-12",192.8614,194.1312,192.4382,193.8551,206200.0],["2018-06-13",194.6556,196.505,193.5239,195.0604,380000.0],["2018-06-14",196.1185,196.6798,194.444,196.3302,203200.0],["2018-06-15",195.5481,197.1675,193.6067,196.1646,457200.0],["2018-06-18",195.4469,197.4619,195.2812,196.7258,156500.0],["2018-06-19",195.0144,197.1858,195.0144,196.8178,239200.0],["2018-06-20",197.8207,199.3296,197.5354,198.5475,244600.0],["2018-06-21",198.152,198.7408,195.4653,196.0081,225900.0],["2018-06-22",197.2963,197.5539,194.0391,194.0943,271100.0],["2018-06-25",194.0851,194.0851,190.2759,191.2604,379100.0],["2018-06-26",187.6536,188.0401,180.9921,181.3694,985000.0],["2018-06-27",182.0687,187.4144,182.0687,184.2585,506800.0],["2018-06-28",184.2401,185.3442,180.0537,181.7006,549200.0],["2018-06-29",181.995,184.4793,181.8202,182.2711,337100.0],["2018-07-02",181.397,184.3781,181.397,184.2033,301900.0],["2018-07-03",185.1694,186.3471,183.0624,183.3292,148600.0],["2018-07-05",184.5161,184.6909,181.7742,183.9916,260400.0],["2018-07-06",184.0468,187.5156,184.0468,185.519,248500.0],["2018-07-09",186.8623,188.2793,186.8071,188.2057,224100.0],["2018-07-10",188.4817,189.5122,188.0217,189.0246,255400.0],["2018-07-11",188.2885,191.1776,188.2885,189.4754,293200.0],["2018-07-12",191.0304,192.3737,188.3989,188.951,261000.0],["2018-07-13",189.0153,189.0153,185.2614,186.0434,391500.0],["2018-07-16",186.5495,187.7365,184.921,185.6478,255500.0],["2018-07-17",185.6754,189.0797,185.3626,188.7393,339600.0],["2018-07-18",189.2546,189.9078,187.2856,189.7698,175900.0],["2018-07-19",188.813,189.5858,188.2241,189.0154,166200.0],["2018-07-20",189.089,189.8159,188.6197,189.089,437800.0],["2018-07-23",189.227,189.4754,186.8992,187.8837,235500.0],["2018-07-24",189.043,190.9292,188.7762,189.3374,224100.0],["2018-07-25",189.411,192.1161,188.7761,190.7728,216200.0],["2018-07-26",190.6532,191.518,188.2333,188.5921,147200.0],["2018-07-27",188.9786,189.5674,185.013,187.028,244700.0],["2018-07-30",187.4512,187.4512,185.1602,185.3534,276900.0],["2018-07-31",185.8594,186.8715,184.6725,185.2705,236700.0],["2018-08-01",185.427,186.4207,183.5224,184.3412,236900.0],["2018-08-02",184.0376,187.0187,183.504,186.0158,307400.0],["2018-08-03",186.2551,187.0832,184.4793,186.5955,299400.0],["2018-08-06",186.8715,195.6861,186.8715,195.5112,428100.0],["2018-08-07",195.9989,200.5258,195.9989,196.413,532800.0],["2018-08-08",196.1553,197.5999,194.858,196.4037,258400.0],["2018-08-09",196.4405,198.5936,196.3025,196.9098,214200.0],["2018-08-10",195.6125,196.7166,193.8459,195.5112,299200.0],["2018-08-13",195.5664,198.2071,195.5664,197.471,225800.0],["2018-08-14",198.2715,199.6609,197.4066,199.5044,156100.0],["2018-08-15",198.3268,198.7408,196.2105,198.5292,105500.0],["2018-08-16",199.4769,202.6512,199.4769,200.8018,268900.0],["2018-08-17",200.7282,203.1021,200.2314,202.9089,255600.0],["2018-08-20",203.4977,205.1539,203.4793,204.0866,145800.0],["2018-08-21",203.5713,205.4023,203.5345,204.6386,144200.0],["2018-08-22",204.3534,205.3563,203.4057,203.5345,227500.0],["2018-08-23",203.8014,205.5036,203.1941,204.5006,141300.0],["2018-08-24",204.8595,207.3897,204.0406,206.3868,118400.0],["2018-08-27",207.7577,207.7577,205.7611,206.166,124500.0],["2018-08-28",206.2856,208.4662,206.1107,207.7393,214300.0],["2018-08-29",208.0522,210.1592,207.2793,208.9263,169200.0],["2018-08-30",208.8616,210.0704,207.0624,208.1881,196000.0],["2018-08-31",207.9205,212.2018,207.9205,211.6575,232200.0],["2018-09-04",211.639,214.2779,210.0796,214.2133,180000.0],["2018-09-05",214.2687,214.6008,209.12,213.0138,254700.0],["2018-09-06",213.4475,215.6527,212.3772,215.3483,217700.0],["2018-09-07",214.9515,216.8707,214.2595,215.2191,413900.0],["2018-09-10",216.2893,216.6769,213.7519,215.1452,190300.0],["2018-09-11",214.5916,215.3575,213.0692,214.3241,247100.0],["2018-09-12",214.5824,215.3943,210.5502,214.6377,212400.0],["2018-09-13",215.4313,216.3448,215.1176,216.0772,144500.0],["2018-09-14",216.3817,218.9468,216.3817,216.9168,184600.0],["2018-09-17",217.332,217.4058,213.8904,214.0934,271100.0],["2018-09-18",214.4348,215.745,213.4198,214.9607,262300.0],["2018-09-19",215.0437,216.3078,213.2537,214.0472,313700.0],["2018-09-20",214.5731,216.1602,214.0287,215.2375,235000.0],["2018-09-21",215.9111,216.6123,213.1153,213.4475,479000.0],["2018-09-24",213.3368,214.8407,212.0819,213.7427,478200.0],["2018-09-25",202.0521,213.9549,200.5943,209.6828,978600.0],["2018-09-26",209.8951,212.0081,206.9701,208.1789,407400.0],["2018-09-27",207.9205,209.2123,206.5918,206.924,385900.0],["2018-09-28",206.029,208.2527,205.9921,206.4166,237600.0],["2018-10-01",207.6068,208.631,205.8721,207.9667,368400.0],["2018-10-02",207.6807,208.4649,206.3243,207.1455,282900.0],["2018-10-03",208.4464,209.6182,207.3207,208.105,292200.0],["2018-10-04",207.4776,208.4557,205.0233,205.3739,201600.0],["2018-10-05",205.8445,206.5181,204.4512,205.3555,281600.0],["2018-10-08",205.2632,206.435,201.3971,202.6981,353800.0],["2018-10-09",202.4489,206.2597,202.4489,205.1155,316400.0],["2018-10-10",204.931,205.1155,198.7028,198.9058,413700.0],["2018-10-11",197.817,201.2955,194.4953,195.3718,475000.0],["2018-10-12",198.4352,201.8492,194.9197,196.4053,499700.0],["2018-10-15",195.8332,196.8389,193.8679,195.2058,310400.0],["2018-10-16",196.4883,200.6035,195.418,200.1422,233700.0],["2018-10-17",200.0684,201.5262,197.8908,200.6958,147300.0],["2018-10-18",200.3729,203.058,199.5794,200.6682,369600.0],["2018-10-19",201.111,203.7592,200.5943,202.6981,283300.0],["2018-10-22",203.3808,206.8317,203.0856,203.8237,390800.0],["2018-10-23",200.502,202.2736,196.5621,201.3048,314600.0],["2018-10-24",201.3324,203.7315,198.3798,198.6566,294700.0],["2018-10-25",200.0776,201.0834,198.7582,199.0719,275100.0],["2018-10-26",196.5067,198.9242,195.0396,196.8943,334100.0],["2018-10-29",199.2472,201.1941,194.2831,196.396,333400.0],["2018-10-30",197.7985,201.9507,197.7709,201.6277,220400.0],["2018-10-31",202.9195,208.0589,202.9195,206.4626,340900.0],["2018-11-01",206.9609,209.1754,203.7961,204.728,243400.0],["2018-11-02",205.1616,207.0531,204.8202,206.2319,178000.0],["2018-11-05",206.2688,207.8374,205.5307,207.2192,237700.0],["2018-11-06",206.6288,208.2988,205.8168,207.2008,205600.0],["2018-11-07",208.3265,212.2203,207.1178,211.7958,239800.0],["2018-11-08",211.6759,213.8627,211.2238,213.2445,187500.0],["2018-11-09",212.7092,214.6192,211.6205,212.9215,270400.0],["2018-11-12",212.7093,212.8846,208.4926,209.6091,265100.0],["2018-11-13",209.6368,212.1465,208.7141,209.9782,175700.0],["2018-11-14",211.3622,212.1649,205.6784,206.5918,278300.0],["2018-11-15",205.4293,210.4856,205.2355,210.2734,238000.0],["2018-11-16",209.0001,213.6597,208.6126,213.0969,282000.0],["2018-11-19",213.1338,214.8315,209.6552,212.4602,228100.0],["2018-11-20",210.0612,211.0946,207.2839,209.0462,273600.0],["2018-11-21",209.3138,213.3552,208.7509,210.3564,292800.0],["2018-11-23",209.0001,212.128,209.0001,210.6794,56400.0],["2018-11-26",211.6205,214.0288,211.6205,213.2445,209400.0],["2018-11-27",212.6816,215.9757,212.2203,215.542,184200.0],["2018-11-28",216.114,218.3101,214.9976,217.129,415900.0],["2018-11-29",215.9725,218.6927,215.8708,216.0836,181400.0],["2018-11-30",216.4629,217.86,215.0196,216.9533,233400.0],["2018-12-03",219.5994,220.1545,213.3172,216.9995,248500.0],["2018-12-04",216.3981,217.8229,210.449,210.708,241000.0],["2018-12-06",208.3395,209.9864,205.5361,209.4868,341100.0],["2018-12-07",210.1622,213.0581,205.2771,206.9702,344200.0],["2018-12-10",206.4706,206.8499,202.0388,205.8044,178200.0],["2018-12-11",208.5986,209.9031,204.7867,206.8406,311900.0],["2018-12-12",209.3017,213.2894,208.7281,210.9671,316100.0],["2018-12-13",210.6896,212.577,209.6256,211.0041,292300.0],["2018-12-14",209.3295,210.3195,205.9247,206.4243,311000.0],["2018-12-17",206.1005,206.7667,199.9109,201.3079,504100.0],["2018-12-18",203.8245,206.7851,190.0018,192.7867,989500.0],["2018-12-19",192.1113,192.3981,182.8684,185.9586,646600.0],["2018-12-20",185.4127,186.9579,182.9147,186.0419,644900.0],["2018-12-21",186.0696,187.6702,179.5469,179.8892,745300.0],["2018-12-24",178.5661,180.139,174.4397,174.4489,158400.0],["2018-12-26",176.0589,183.1553,174.2269,182.7759,318000.0],["2018-12-27",180.7126,185.2277,179.917,185.1907,357200.0],["2018-12-28",185.0426,186.9023,182.7204,184.543,296000.0],["2018-12-31",184.9501,186.671,183.8676,185.1629,278600.0],["2019-01-02",182.3503,186.4582,182.3503,184.4875,323500.0],["2019-01-03",183.9694,184.5522,179.334,179.4913,336800.0],["2019-01-04",182.23,186.2084,180.8052,185.0797,276700.0],["2019-01-07",183.7011,186.0234,183.4421,185.274,398300.0],["2019-01-08",186.2639,187.6795,184.5892,187.5592,222300.0],["2019-01-09",188.5954,191.1583,187.698,189.937,215300.0],["2019-01-10",189.2061,190.2609,187.9756,189.7335,175400.0],["2019-01-11",189.0581,189.5855,187.3557,188.4752,277200.0],["2019-01-14",187.0504,190.5199,186.4582,188.5307,245600.0],["2019-01-15",188.1606,192.5646,187.7628,192.3333,249500.0],["2019-01-16",193.1383,194.6926,192.5924,193.8137,261400.0],["2019-01-17",192.7774,196.0619,192.7496,195.22,327300.0],["2019-01-18",196.395,198.56,194.5816,198.412,293600.0],["2019-01-22",196.2655,199.4389,195.4143,196.506,260400.0],["2019-01-23",197.9401,199.0689,196.8576,198.486,299100.0],["2019-01-24",198.6433,200.0311,196.0064,197.8661,339900.0],["2019-01-25",199.6055,199.9849,198.227,198.227,230200.0],["2019-01-28",197.0612,198.5693,196.506,198.1622,175800.0],["2019-01-29",197.7643,198.8561,196.6263,197.0612,167300.0],["2019-01-30",197.6071,198.7451,194.5816,198.6248,209700.0],["2019-01-31",198.3287,202.6957,197.533,202.2794,244900.0],["2019-02-01",202.2701,205.1752,202.2701,203.3618,243400.0],["2019-02-04",202.668,203.4266,201.0303,203.2601,125900.0],["2019-02-05",203.5469,205.7674,202.2424,205.3419,253000.0],["2019-02-06",204.981,207.4421,201.3912,202.2609,185400.0],["2019-02-07",201.3634,204.1021,201.3172,204.0836,228900.0],["2019-02-08",202.9456,204.7867,202.6032,204.7867,167200.0],["2019-02-11",204.4721,205.3048,202.9917,204.0742,181400.0],["2019-02-12",204.4721,207.0534,203.5006,205.2955,205400.0],["2019-02-13",205.7304,206.7481,204.4073,205.2585,191500.0],["2019-02-14",203.3526,206.8221,198.1621,205.129,205700.0],["2019-02-15",206.5076,207.7474,205.4251,207.6641,211800.0],["2019-02-19",206.7574,209.7181,206.6093,208.9501,202000.0],["2019-02-20",209.2092,211.0226,206.8499,210.9671,186600.0],["2019-02-21",211.0227,212.0126,209.5331,210.9394,164100.0],["2019-02-22",211.3464,214.2886,210.2546,214.2238,218600.0],["2019-02-25",215.2786,216.7497,213.2894,214.3071,199400.0],["2019-02-26",213.604,215.2323,212.9378,214.2794,174700.0],["2019-02-27",213.9268,217.6843,213.9268,217.5266,428900.0],["2019-02-28",217.6287,219.2894,216.7287,218.1853,219200.0],["2019-03-01",219.5399,221.6645,218.6863,219.9852,202200.0],["2019-03-04",220.3285,220.6811,216.0978,218.3709,157200.0],["2019-03-05",218.2874,220.9779,217.7956,219.7718,252600.0],["2019-03-06",219.6326,220.8759,217.1833,217.7678,153400.0],["2019-03-07",217.4524,217.4524,214.3536,214.5391,229100.0],["2019-03-08",213.064,214.4928,211.9321,214.4093,207700.0],["2019-03-11",215.0866,217.2297,214.2979,216.5339,183900.0],["2019-03-12",216.7751,217.3225,215.3278,216.5153,203900.0],["2019-03-13",217.2205,218.4637,216.6731,217.2297,204100.0],["2019-03-14",216.4782,219.4564,216.4504,219.0574,246500.0],["2019-03-15",219.0667,221.7201,218.176,220.2171,380500.0],["2019-03-18",220.4677,222.1006,219.9017,221.3676,179500.0],["2019-03-19",221.4882,222.6201,221.2934,221.9521,203600.0],["2019-03-20",221.0243,221.4882,218.9739,219.6976,211300.0],["2019-03-21",219.0482,225.4405,218.0926,224.8189,207500.0],["2019-03-22",222.2397,223.7427,217.4987,217.6008,352100.0],["2019-03-25",217.1462,218.4266,215.8937,216.7009,312700.0],["2019-03-26",218.9554,228.9383,214.2052,228.5115,751400.0],["2019-03-27",225.023,227.1662,221.6366,225.4869,534600.0],["2019-03-28",225.4498,228.1589,225.2735,227.2404,288500.0],["2019-03-29",228.1589,230.8216,227.0734,230.3392,275400.0],["2019-04-01",231.2391,231.87,229.0403,231.2669,256100.0],["2019-04-02",231.1464,232.3525,229.1145,231.9906,249000.0],["2019-04-03",232.6957,234.3193,231.536,234.1709,182300.0],["2019-04-04",234.6348,234.9966,232.2504,234.6719,194600.0],["2019-04-05",234.6905,236.6017,233.2246,234.5885,233300.0],["2019-04-08",233.8555,237.3903,232.7236,237.3625,280500.0],["2019-04-09",235.6554,237.2512,234.5884,236.5368,189400.0],["2019-04-10",236.5831,238.5778,236.5831,237.8449,141400.0],["2019-04-11",238.6521,238.8376,235.7574,237.7707,190400.0],["2019-04-12",240.2757,241.3427,238.8469,241.3427,178700.0],["2019-04-15",245.4063,245.4063,241.2869,242.8642,195400.0],["2019-04-16",243.625,246.5753,243.3559,244.4878,283300.0],["2019-04-17",245.527,245.527,239.5521,239.7191,313300.0],["2019-04-18",240.5447,244.0425,238.5222,243.1889,262100.0],["2019-04-22",242.8363,243.4115,240.7581,242.2054,245800.0],["2019-04-23",242.4932,248.4217,242.4932,247.5403,285300.0],["2019-04-24",247.1969,249.2102,246.4361,246.5382,261900.0],["2019-04-25",246.5011,248.1525,244.2188,247.8,174700.0],["2019-04-26",247.9763,251.8359,247.8835,251.539,222300.0],["2019-04-29",251.2884,254.0996,251.2884,252.9028,212200.0],["2019-04-30",252.912,256.3634,252.912,255.9459,266100.0],["2019-05-01",255.7325,255.7325,251.9379,252.3739,259500.0],["2019-05-02",251.6966,254.9809,250.0545,254.7119,200100.0],["2019-05-03",255.1201,259.3972,255.1201,258.7013,216400.0],["2019-05-06",253.0511,263.7855,253.0511,263.3309,372700.0],["2019-05-07",260.8353,261.7074,256.7995,258.1447,347700.0],["2019-05-08",257.4952,258.5343,256.4839,256.5953,266200.0],["2019-05-09",253.5058,258.5622,252.912,258.3117,164900.0],["2019-05-10",257.5509,261.0764,254.1088,260.5105,249500.0],["2019-05-13",256.317,257.2819,250.9359,252.578,317600.0],["2019-05-14",253.6728,261.5774,253.2089,256.8272,492700.0],["2019-05-15",254.2108,258.0982,252.8192,255.1386,389900.0],["2019-05-16",256.4376,261.6239,255.4356,258.4694,299600.0],["2019-05-17",256.6045,260.6868,256.3912,258.3117,332200.0],["2019-05-20",257.0127,258.1724,255.6489,256.8179,330000.0],["2019-05-21",257.8663,262.0228,257.8663,261.2712,426600.0],["2019-05-22",261.5589,263.4237,260.2785,260.2785,321000.0],["2019-05-23",258.3858,259.3415,255.2221,258.0147,419700.0],["2019-05-24",259.5363,261.364,258.256,259.9353,350000.0],["2019-05-28",260.1023,263.1547,255.5654,256.4839,2260100.0],["2019-05-29",255.9922,258.9889,254.2665,257.9498,419700.0],["2019-05-30",257.8661,259.6521,255.8476,258.8242,578800.0],["2019-05-31",256.2197,260.4148,255.8755,258.7777,533400.0],["2019-06-03",258.973,259.5404,254.6941,257.5591,358700.0],["2019-06-04",259.9684,265.2147,257.9871,265.0845,436600.0],["2019-06-05",266.0332,267.8563,263.3636,266.9169,474300.0],["2019-06-06",266.9169,271.1307,265.8658,269.4842,328600.0],["2019-06-07",270.2284,274.6188,270.2284,271.7632,225300.0],["2019-06-10",274.0699,277.6698,274.0699,276.3396,351500.0],["2019-06-11",278.0512,278.9348,273.4003,274.4048,307200.0],["2019-06-12",275.2233,280.4882,275.1024,280.4417,427900.0],["2019-06-13",281.9766,282.823,273.8654,276.1536,365000.0],["2019-06-14",276.0327,277.0745,274.0141,275.642,345500.0],["2019-06-17",276.3025,278.8047,273.9677,275.0002,227700.0],["2019-06-18",276.6838,280.2929,276.6838,279.4279,264500.0],["2019-06-19",279.0836,281.8091,278.2558,280.9626,512700.0],["2019-06-20",283.1765,284.0602,277.9117,280.2278,534600.0],["2019-06-21",277.6511,278.6185,275.5117,277.2697,670000.0],["2019-06-24",277.1767,278.2743,272.5537,272.8513,791700.0],["2019-06-25",277.2884,280.9162,263.4566,265.3355,1469700.0],["2019-06-26",265.1029,270.1166,264.5169,269.1306,929700.0],["2019-06-27",261.0939,266.0146,260.666,265.4844,989800.0],["2019-06-28",266.6564,267.9122,262.052,266.5541,722500.0],["2019-07-01",269.9492,269.9492,265.7913,266.7215,315600.0],["2019-07-02",266.2006,273.1956,265.7727,272.3863,528000.0],["2019-07-03",273.2885,275.4838,273.2885,275.3908,313800.0],["2019-07-05",275.6698,276.8605,271.8375,274.8234,309000.0],["2019-07-08",272.6841,273.0096,266.7495,269.4842,366500.0],["2019-07-09",269.1493,271.1864,267.8098,270.6934,416500.0],["2019-07-10",272.1538,273.0003,269.8655,271.1306,483900.0],["2019-07-11",272.1258,275.0094,271.456,273.9117,365300.0],["2019-07-12",275.0188,275.8932,273.2886,275.8187,292100.0],["2019-07-15",275.3165,275.8095,272.6654,273.7724,430200.0],["2019-07-16",271.0562,271.0562,260.2288,263.2984,525500.0],["2019-07-17",262.4798,266.3401,262.4333,263.0286,324600.0],["2019-07-18",263.9029,266.2656,263.2611,265.661,259700.0],["2019-07-19",265.9774,267.782,260.0428,260.2754,429500.0],["2019-07-22",260.4334,263.3635,259.2893,261.1869,330400.0],["2019-07-23",262.5263,263.7448,257.3916,258.573,301900.0],["2019-07-24",257.5406,259.401,254.5175,259.401,490200.0],["2019-07-25",259.4009,261.0194,257.7358,258.4149,214300.0],["2019-07-26",259.4009,264.0705,258.9265,263.7635,246400.0],["2019-07-29",263.9682,264.6937,261.1869,262.3962,273500.0],["2019-07-30",261.1124,262.0612,255.801,257.1219,336400.0],["2019-07-31",257.1313,262.1729,257.1313,257.9406,425600.0],["2019-08-01",257.8848,262.6845,257.8848,259.9219,317400.0],["2019-08-02",260.0892,260.3776,256.508,259.1404,328800.0],["2019-08-05",255.5035,256.5267,247.4853,251.0293,529700.0],["2019-08-06",251.6152,256.1173,251.6152,255.6987,243800.0],["2019-08-07",252.4245,257.0755,251.4943,255.4848,338900.0],["2019-08-08",258.294,262.8612,256.6104,261.8752,347600.0],["2019-08-09",261.131,261.9124,256.9173,258.8706,195300.0],["2019-08-12",257.1127,258.4335,254.2849,254.8244,206800.0],["2019-08-13",253.8942,261.1961,253.8942,259.7451,421000.0],["2019-08-14",255.8755,258.3033,249.8665,250.8804,361600.0],["2019-08-15",251.8757,255.2709,250.499,253.15,265300.0],["2019-08-16",255.3919,258.2848,254.8617,257.6895,244700.0],["2019-08-19",260.452,261.3264,257.8661,258.0614,208800.0],["2019-08-20",257.1778,258.6847,254.071,256.6104,532500.0],["2019-08-21",258.4614,260.4614,257.1778,258.2754,219700.0],["2019-08-22",259.5219,259.5219,255.6337,256.5546,244300.0],["2019-08-23",255.643,257.8755,249.755,250.7874,249900.0],["2019-08-26",252.6757,253.0106,249.9875,252.592,197000.0],["2019-08-27",254.4616,255.5127,252.257,254.6197,252800.0],["2019-08-28",253.8663,257.587,253.0105,256.694,183300.0],["2019-08-29",257.4682,258.6993,252.3015,252.5906,269600.0],["2019-08-30",253.775,254.6237,251.1637,253.7563,249400.0],["2019-09-03",252.087,254.5957,250.259,252.1056,303600.0],["2019-09-04",254.4278,254.689,249.5222,252.6932,302500.0],["2019-09-05",255.5563,258.1024,253.1781,255.3884,251100.0],["2019-09-06",255.6775,259.0163,255.547,257.0485,262200.0],["2019-09-09",258.5779,258.8577,248.0766,250.6693,345600.0],["2019-09-10",249.0839,251.6393,244.2809,251.6393,526300.0],["2019-09-11",251.9004,255.5283,250.3429,255.5003,327300.0],["2019-09-12",257.4869,259.8091,255.7615,258.0091,224800.0],["2019-09-13",260.2007,260.4339,255.8734,258.7645,320100.0],["2019-09-16",257.1976,259.0162,255.5842,258.7178,234800.0],["2019-09-17",258.3634,262.3177,258.3634,262.1312,213600.0],["2019-09-18",262.5323,270.4409,261.6183,263.9312,469400.0],["2019-09-19",264.6774,268.9115,263.7168,265.8058,275200.0],["2019-09-20",266.7291,266.8504,262.6442,263.2691,493500.0],["2019-09-23",260.6297,260.8536,253.5512,255.0154,574800.0],["2019-09-24",255.006,255.9946,249.886,250.2404,536100.0],["2019-09-25",249.83,254.4092,249.83,252.7305,440300.0],["2019-09-26",232.9683,237.5381,223.5954,229.1539,1828900.0],["2019-09-27",222.896,230.3569,221.9634,225.8058,877800.0],["2019-09-30",225.8057,228.2306,224.239,226.5985,513600.0],["2019-10-01",226.869,228.4917,221.4971,223.8939,488100.0],["2019-10-02",222.038,224.0524,218.9324,220.0795,503400.0],["2019-10-03",219.7717,222.9053,217.5334,222.1406,491000.0],["2019-10-04",222.896,225.1715,221.5996,224.7985,248100.0],["2019-10-07",224.1737,225.1249,222.9799,223.3063,337600.0],["2019-10-08",221.8981,221.8981,217.3842,218.494,483500.0],["2019-10-09",220.6856,226.3,219.7996,224.6866,407100.0],["2019-10-10",224.2483,226.6172,222.5416,225.1623,299600.0],["2019-10-11",228.986,230.8699,227.3073,228.7715,526000.0],["2019-10-14",228.4731,230.1891,227.1767,227.5778,228000.0],["2019-10-15",229.2471,231.0377,228.3425,229.6108,393100.0],["2019-10-16",229.8813,232.2222,228.3704,232.1755,329500.0],["2019-10-17",232.903,235.9154,231.6719,234.8055,277100.0],["2019-10-18",234.6749,236.708,232.8004,232.9123,472200.0],["2019-10-21",234.4325,235.4491,231.0378,233.1642,264600.0],["2019-10-22",234.3392,237.3889,233.0522,233.7517,346400.0],["2019-10-23",233.7517,236.0739,233.6491,235.962,242900.0],["2019-10-24",237.1557,237.1557,234.591,236.1578,217900.0],["2019-10-25",236.1391,237.4728,234.6843,236.9505,192300.0],["2019-10-28",238.4427,241.2126,238.4427,240.5132,308600.0],["2019-10-29",240.6158,243.1152,238.592,239.0583,331500.0],["2019-10-30",238.9556,238.9556,234.4324,236.5868,233300.0],["2019-10-31",235.9713,236.8386,233.705,236.4376,305700.0],["2019-11-01",237.4821,239.3381,236.82,238.6293,203500.0],["2019-11-04",239.3007,241.4084,237.9671,238.3121,291600.0],["2019-11-05",239.5898,240.1401,234.8615,238.0976,219400.0],["2019-11-06",237.4635,240.4479,236.8573,239.6645,226100.0],["2019-11-07",240.4012,240.4199,234.703,235.7568,357300.0],["2019-11-08",235.7568,236.2977,229.0699,230.0958,485800.0],["2019-11-11",228.8274,234.9547,228.8274,231.588,445000.0],["2019-11-12",231.4388,234.7589,231.3175,233.9102,257100.0],["2019-11-13",232.9963,238.6572,232.4926,237.734,218800.0],["2019-11-14",236.8387,242.6303,236.3351,242.4531,351500.0],["2019-11-15",242.453,243.1525,237.2583,237.5847,516500.0],["2019-11-18",237.2677,238.2376,233.7237,235.8034,384800.0],["2019-11-19",237.4541,242.425,237.3049,242.2944,281200.0],["2019-11-20",241.511,245.1482,239.6831,244.2529,277600.0],["2019-11-21",244.71,244.71,240.1588,240.5132,302900.0],["2019-11-22",240.8862,243.2084,240.5411,242.6302,197100.0],["2019-11-25",242.4531,244.8219,242.3878,243.3111,285500.0],["2019-11-26",243.6001,246.5472,243.1338,244.3648,509300.0],["2019-11-27",245.9547,245.9547,242.3168,244.8792,237900.0],["2019-11-29",244.1404,245.2065,242.3355,242.8218,149600.0],["2019-12-02",243.1304,244.3649,241.4471,243.2801,297000.0],["2019-12-03",240.9514,243.2613,240.4558,243.0182,278500.0],["2019-12-04",243.6822,246.5438,243.5886,246.5158,262000.0],["2019-12-05",247.1518,248.7509,246.3849,246.6842,334800.0],["2019-12-06",247.956,252.4168,247.1517,252.024,373800.0],["2019-12-09",251.4161,252.716,250.032,252.3607,355500.0],["2019-12-10",252.3701,254.3153,251.6407,252.8564,359200.0],["2019-12-11",252.4823,254.1376,249.9198,253.9973,296200.0],["2019-12-12",252.6974,253.9693,250.8925,252.5385,618700.0],["2019-12-13",251.6406,253.8103,250.827,253.6981,319500.0],["2019-12-16",256.1108,257.9531,252.9966,253.9973,442400.0],["2019-12-17",254.3526,254.5583,250.6399,251.1823,454900.0],["2019-12-18",251.1917,254.1469,250.4155,251.6593,504200.0],["2019-12-19",247.105,252.8003,240.9795,252.3327,816900.0],["2019-12-20",245.3749,251.7342,245.3749,247.8251,772500.0],["2019-12-23",249.5459,252.4824,248.8538,250.3875,310900.0],["2019-12-24",251.3227,251.3695,249.6581,249.7516,111700.0],["2019-12-26",251.0047,252.1643,249.8544,251.5097,143500.0],["2019-12-27",252.4355,255.2224,251.0514,253.5297,226700.0],["2019-12-30",253.9318,253.9786,249.4149,250.3407,285500.0],["2019-12-31",249.7141,251.9866,249.7141,250.9111,259600.0],["2020-01-02",251.2479,252.6694,249.3214,251.3134,314500.0],["2020-01-03",248.6855,251.9212,247.7035,251.2573,237400.0],["2020-01-06",249.5645,249.976,246.6561,249.8451,349900.0],["2020-01-07",249.6955,252.8284,248.938,249.7235,235200.0],["2020-01-08",249.8264,252.8564,249.7422,251.65,288600.0],["2020-01-09",253.137,254.8203,251.0234,251.3695,434400.0],["2020-01-10",251.6687,251.6687,247.4604,247.7129,376900.0],["2020-01-13",247.7502,251.304,247.7502,249.6861,364300.0],["2020-01-14",249.2186,252.5011,249.2186,250.799,298500.0],["2020-01-15",250.7055,254.6053,250.7055,253.9132,270800.0],["2020-01-16",255.5309,258.6638,255.2504,258.4768,259500.0],["2020-01-17",259.1035,260.02,257.0461,257.8503,241200.0],["2020-01-21",256.4288,262.3111,256.4288,258.8603,342800.0],["2020-01-22",260.2631,263.6578,260.2631,261.1422,256100.0],["2020-01-23",259.5055,262.442,258.9351,261.9557,227900.0],["2020-01-24",262.9097,263.3866,257.5604,258.6359,200900.0],["2020-01-27",254.7174,258.6265,253.8944,256.4943,272400.0],["2020-01-28",257.4762,262.1615,253.9412,260.394,393000.0],["2020-01-29",261.8062,270.2135,261.5817,268.9604,548400.0],["2020-01-30",268.9697,271.7472,265.9677,271.6443,399100.0],["2020-01-31",270.7091,273.0378,266.2857,267.5669,971400.0],["2020-02-03",268.2496,271.7472,268.1654,271.1861,284200.0],["2020-02-04",273.5427,277.7697,273.5427,275.9461,271800.0],["2020-02-05",278.3777,279.874,269.3999,271.3076,383000.0],["2020-02-06",272.0091,274.1039,269.8675,271.13,312900.0],["2020-02-07",270.3444,270.5314,267.0992,267.8474,290900.0],["2020-02-10",266.9029,271.9623,266.5289,271.2703,344200.0],["2020-02-11",272.2615,274.2441,271.0271,273.3557,245900.0],["2020-02-12",274.3471,276.4232,271.9717,274.2536,241400.0],["2020-02-13",273.4118,278.4899,273.0751,277.5921,289700.0],["2020-02-14",278.0597,281.0897,277.5921,280.1265,190600.0],["2020-02-18",279.6869,284.2881,279.6869,283.2968,196300.0],["2020-02-19",285.1204,290.1424,285.1204,288.6554,300700.0],["2020-02-20",288.4591,288.4591,278.9576,283.035,274800.0],["2020-02-21",281.7351,282.1933,278.0691,280.1733,349000.0],["2020-02-24",272.7946,278.2094,271.8968,275.9369,230100.0],["2020-02-25",276.5167,278.3216,268.0532,269.3905,336100.0],["2020-02-26",269.5121,276.0491,269.5121,271.13,373000.0],["2020-02-27",266.4424,270.1737,260.7986,261.1173,295900.0],["2020-02-28",253.3922,256.9079,246.042,249.3702,783800.0],["2020-03-02",250.4764,264.0985,247.8232,263.6954,506600.0],["2020-03-03",264.6611,267.4737,257.4798,261.4267,300000.0],["2020-03-04",266.5737,275.9207,264.3893,275.4988,288000.0],["2020-03-05",270.8111,272.7706,267.7173,270.8018,551500.0],["2020-03-06",262.0453,265.6735,256.5984,261.6422,605400.0],["2020-03-09",241.4107,255.1734,233.9481,245.4983,712200.0],["2020-03-10",253.889,254.0296,238.27,253.7109,513400.0],["2020-03-11",247.7295,250.4108,233.1417,239.0012,489000.0],["2020-03-12",220.4759,233.6574,206.8632,218.8353,747900.0],["2020-03-13",229.5605,237.6794,220.354,237.2575,475600.0],["2020-03-16",209.0663,231.9418,204.8569,211.9914,650500.0],["2020-03-17",216.2665,236.6106,211.8695,231.3792,636300.0],["2020-03-18",217.9728,227.4136,193.9911,205.6913,818400.0],["2020-03-19",205.6913,231.5105,201.5756,220.354,443000.0],["2020-03-20",219.5196,224.3009,201.2193,204.36,892000.0],["2020-03-23",202.2412,203.3756,183.0221,191.7692,621600.0],["2020-03-24",199.0631,219.3322,198.8099,216.904,590300.0],["2020-03-25",215.5915,233.8543,213.1352,218.1884,534600.0],["2020-03-26",220.354,241.4669,215.3571,241.4669,528800.0],["2020-03-27",233.8918,253.1953,228.7073,238.795,497200.0],["2020-03-30",244.317,255.3609,243.4639,251.3203,518800.0],["2020-03-31",247.392,252.2952,241.5325,244.392,360800.0],["2020-04-01",233.3105,244.6076,233.3105,239.5731,356400.0],["2020-04-02",236.3012,246.567,234.848,245.9201,395000.0],["2020-04-03",241.4388,246.0889,233.5637,237.295,310500.0],["2020-04-06",244.2045,252.5765,237.6137,250.2233,309200.0],["2020-04-07",252.2765,260.161,247.1858,251.114,341500.0],["2020-04-08",254.1046,255.8578,248.4795,254.039,246200.0],["2020-04-09",257.1329,267.1737,253.0078,261.7173,362500.0],["2020-04-13",259.4861,259.4861,249.3984,254.686,295500.0],["2020-04-14",261.2673,266.058,257.8828,261.6891,210800.0],["2020-04-15",256.8797,262.9361,253.1953,259.8141,224500.0],["2020-04-16",261.7829,266.1049,258.3141,264.783,215200.0],["2020-04-17",269.5362,272.8738,263.433,263.5361,320000.0],["2020-04-20",260.7704,264.3048,256.2796,259.411,257200.0],["2020-04-21",255.0234,255.8297,249.2765,249.8859,230600.0],["2020-04-22",255.1735,255.9798,251.339,255.3985,147100.0],["2020-04-23",254.7423,258.9986,253.5516,256.3079,173100.0],["2020-04-24",257.3016,258.7923,252.8859,257.2828,263800.0],["2020-04-27",260.3016,269.7049,258.0891,268.1956,188400.0],["2020-04-28",271.0644,271.73,257.1891,258.0235,272200.0],["2020-04-29",264.4267,269.0675,258.6141,265.758,209500.0],["2020-04-30",263.0298,263.0298,256.8797,257.8172,470500.0],["2020-05-01",255.1078,256.2328,251.189,252.5953,269500.0],["2020-05-04",250.6171,252.6796,248.1889,252.2202,189300.0],["2020-05-05",256.8891,259.1767,253.9266,255.6797,326100.0],["2020-05-06",257.6578,257.6578,249.6327,249.6327,256700.0],["2020-05-07",253.4202,263.6391,251.3389,258.5109,307600.0],["2020-05-08",261.5205,263.5361,258.0798,258.8298,217900.0],["2020-05-11",259.111,269.8831,257.1891,267.7924,360700.0],["2020-05-12",269.0206,271.7676,263.7049,263.7049,240600.0],["2020-05-13",261.5767,266.405,258.0611,261.6517,350300.0],["2020-05-14",257.9766,262.0548,255.0985,261.6611,237600.0],["2020-05-15",260.4141,265.1954,260.4141,263.4985,347800.0],["2020-05-18",268.4111,274.4675,268.0923,273.1081,234100.0],["2020-05-19",271.8799,277.0925,269.3392,269.4611,182600.0],["2020-05-20",274.3645,274.7207,270.9238,272.7332,165400.0],["2020-05-21",272.255,275.1894,270.9424,272.2643,194700.0],["2020-05-22",273.4925,274.1019,269.3768,271.2612,99700.0],["2020-05-26",276.5957,279.1083,272.3207,277.0926,226600.0],["2020-05-27",280.8332,281.9583,277.2332,281.9583,247600.0],["2020-05-28",285.9906,285.9906,282.3719,284.7969,267200.0],["2020-05-29",284.3738,289.4682,283.0767,289.0359,574900.0],["2020-06-01",289.7033,290.3142,283.3024,288.0772,218700.0],["2020-06-02",289.5058,291.1601,284.2517,286.6485,225500.0],["2020-06-03",290.4552,295.0138,288.1712,294.4687,271000.0],["2020-06-04",292.0906,295.5683,289.3554,292.4854,301600.0],["2020-06-05",296.734,299.4127,294.8729,297.9558,210500.0],["2020-06-08",296.5928,297.8711,291.7522,295.8221,189400.0],["2020-06-09",290.9627,290.9627,280.2664,286.5827,471600.0],["2020-06-10",286.5452,293.1058,285.5206,287.5133,253700.0],["2020-06-11",280.5955,280.9996,266.5248,267.1264,349500.0],["2020-06-12",273.7527,275.031,263.5921,269.7392,250400.0],["2020-06-15",264.6167,277.1083,262.2481,276.9015,282400.0],["2020-06-16",284.5807,284.7029,275.9804,278.3208,230000.0],["2020-06-17",280.21,283.8663,277.5406,282.071,155300.0],["2020-06-18",280.9526,284.5807,280.7458,283.3212,171600.0],["2020-06-19",287.0339,289.3838,283.2742,285.3797,356700.0],["2020-06-22",284.6747,292.0155,283.8851,290.5492,267500.0],["2020-06-23",294.3464,294.3464,287.2594,287.8139,280800.0],["2020-06-24",284.7312,286.6486,277.7569,279.3548,355100.0],["2020-06-25",300.0518,323.1269,291.0473,321.6042,893600.0],["2020-06-26",317.0268,317.6942,305.6725,308.9059,682000.0],["2020-06-29",310.8328,313.333,305.6068,307.1671,260400.0],["2020-06-30",307.7969,311.3404,305.7854,308.7368,341000.0],["2020-07-01",310.3911,316.369,308.6052,313.8312,226800.0],["2020-07-02",314.9965,319.198,314.9965,315.7203,168000.0],["2020-07-06",318.6999,322.5254,317.6566,318.4085,227000.0],["2020-07-07",315.8144,322.6852,315.0624,320.5328,213400.0],["2020-07-08",323.7285,329.838,322.8638,328.4375,239400.0],["2020-07-09",327.8454,329.6782,324.7342,326.5013,204900.0],["2020-07-10",327.4599,330.8154,323.8976,329.8943,191300.0],["2020-07-13",333.6729,335.7501,320.7208,321.5855,248100.0],["2020-07-14",319.6117,330.9001,318.7845,330.449,198400.0],["2020-07-15",334.6128,334.6128,328.0992,330.7027,176500.0],["2020-07-16",328.7571,331.3795,325.2418,329.0202,172100.0],["2020-07-17",331.1632,335.4117,329.0108,332.4885,154600.0],["2020-07-20",333.6259,334.6974,331.4547,333.9078,199700.0],["2020-07-21",335.5339,336.0415,331.5674,333.3627,178600.0],["2020-07-22",333.3815,336.3987,329.9132,333.2123,167200.0],["2020-07-23",333.2311,337.2258,327.0934,327.1874,292500.0],["2020-07-24",326.1723,331.0975,324.9692,327.037,186900.0],["2020-07-27",326.3978,330.477,326.3978,328.3904,152100.0],["2020-07-28",327.7326,328.8981,321.4163,322.1682,194100.0],["2020-07-29",321.6043,329.1613,321.6043,326.5013,163300.0],["2020-07-30",321.6419,326.2381,320.514,324.9504,161200.0],["2020-07-31",326.7457,326.7457,319.2451,325.4955,240200.0],["2020-08-03",328.8886,330.4583,326.99,327.8547,192400.0],["2020-08-04",325.7212,327.8642,322.1776,326.4261,150700.0],["2020-08-05",327.789,331.4453,325.9749,329.0297,167600.0],["2020-08-06",328.9732,332.5637,326.5294,332.1407,124700.0],["2020-08-07",332.0468,337.2728,331.8495,334.4437,136400.0],["2020-08-10",333.654,335.6561,330.0823,334.8571,147200.0],["2020-08-11",336.1167,339.1996,331.0223,334.3872,154800.0],["2020-08-12",336.5303,341.3615,336.5303,338.523,128800.0],["2020-08-13",337.1224,338.9458,333.1747,334.5752,186700.0],["2020-08-14",334.6128,337.0848,330.0072,333.2875,134000.0],["2020-08-17",334.3309,337.7616,331.5111,334.1711,150200.0],["2020-08-18",335.1392,340.8821,335.1392,339.1339,109600.0],["2020-08-19",338.8425,341.7938,337.8556,339.2372,131500.0],["2020-08-20",337.2541,339.0587,334.6599,334.8385,99000.0],["2020-08-21",334.6974,336.8311,332.3382,334.7068,128700.0],["2020-08-24",337.8744,340.3464,334.1898,335.9005,156100.0],["2020-08-25",336.9063,336.9063,333.9173,334.6129,164600.0],["2020-08-26",333.6728,337.5641,333.4003,334.5752,216200.0],["2020-08-27",336.5866,338.0153,331.6426,332.6671,174900.0],["2020-08-28",333.8917,335.2388,331.4897,332.4411,123200.0],["2020-08-31",332.5164,339.9109,329.8035,330.0673,257000.0],["2020-09-01",330.3311,331.7252,329.6905,330.7079,153900.0],["2020-09-02",332.1868,335.6532,330.755,333.5055,209000.0],["2020-09-03",333.0252,333.2041,317.8876,319.4984,230800.0],["2020-09-04",321.2316,321.4954,308.0252,313.1778,265400.0],["2020-09-08",308.9577,309.6077,301.5633,303.8805,354100.0],["2020-09-09",308.3831,316.8137,307.1962,313.3661,207900.0],["2020-09-10",313.8559,314.7225,304.4833,306.1882,173100.0],["2020-09-11",307.9216,310.7381,306.1036,308.0629,146400.0],["2020-09-14",312.2263,316.2108,310.5967,314.0726,220100.0],["2020-09-15",317.1811,318.6789,314.9392,316.8138,104500.0],["2020-09-16",317.5955,322.4279,314.1291,314.7319,176100.0],["2020-09-17",310.2576,316.5217,309.7772,313.7147,183900.0],["2020-09-18",316.2204,319.9506,313.7995,316.8798,684100.0],["2020-09-21",311.1619,318.5564,308.6374,317.2941,278200.0],["2020-09-22",317.8594,322.0229,311.6423,319.1404,219000.0],["2020-09-23",318.4622,320.8548,309.0048,311.5293,227800.0],["2020-09-24",324.9807,337.151,312.0191,314.9581,409000.0],["2020-09-25",313.3473,313.3473,304.05,309.3439,326900.0],["2020-09-28",312.264,317.1811,312.264,313.9501,254800.0],["2020-09-29",312.9705,317.9159,312.9705,314.5813,220200.0],["2020-09-30",314.5812,319.0462,312.7067,315.4479,261900.0],["2020-10-01",315.7305,319.4984,307.9875,308.9671,342500.0],["2020-10-02",305.0673,308.9389,303.7957,304.9355,357600.0],["2020-10-05",307.0173,309.8621,301.9683,304.3986,291400.0],["2020-10-06",305.5572,308.7034,302.5146,303.0987,274100.0],["2020-10-07",305.3687,307.6672,304.5398,306.4991,287100.0],["2020-10-08",307.8274,311.6612,305.8775,309.5324,242400.0],["2020-10-09",311.7837,313.0648,307.9499,308.4679,172700.0],["2020-10-12",309.3251,312.2076,307.7614,310.4366,214200.0],["2020-10-13",310.9264,317.0963,310.6815,316.079,309100.0],["2020-10-14",317.8028,318.594,313.3944,315.787,159800.0],["2020-10-15",309.5888,319.7339,309.5888,318.1419,203300.0],["2020-10-16",320.544,321.3729,317.8688,319.8563,183500.0],["2020-10-19",321.9381,324.4532,313.7147,314.553,176600.0],["2020-10-20",314.8168,318.6506,313.5545,313.9596,136000.0],["2020-10-21",315.0711,318.8013,313.3002,313.4886,129300.0],["2020-10-22",313.5074,315.8341,308.3831,308.9388,158700.0],["2020-10-23",308.9012,312.1605,306.8289,309.4193,141800.0],["2020-10-26",305.9623,310.3424,299.9242,303.5696,236200.0],["2020-10-27",304.4739,307.3281,300.301,300.3952,179800.0],["2020-10-28",294.96,295.6853,290.3349,293.1703,211500.0],["2020-10-29",292.2565,294.8658,288.2531,292.2471,220700.0],["2020-10-30",290.0429,291.8609,285.5214,288.7147,297600.0],["2020-11-02",292.6616,297.541,289.3458,293.1231,430000.0],["2020-11-03",295.7607,303.645,293.6978,300.9416,271800.0],["2020-11-04",303.5414,314.2705,303.3153,308.8542,204400.0],["2020-11-05",313.3096,315.3255,311.0772,313.6488,161900.0],["2020-11-06",314.5719,317.2189,309.5889,316.3428,151500.0],["2020-11-09",325.8001,328.2587,297.9649,298.3322,333000.0],["2020-11-10",298.0026,305.5196,295.8078,304.3515,224700.0],["2020-11-11",307.3375,318.4999,306.0659,315.7022,252300.0],["2020-11-12",314.9581,315.1559,304.8696,305.9152,177900.0],["2020-11-13",307.6389,311.5575,305.802,309.212,125500.0],["2020-11-16",310.2576,313.8747,308.4113,310.8039,156600.0],["2020-11-17",308.4303,309.278,303.1176,304.4928,157400.0],["2020-11-18",304.8978,304.8978,298.6054,298.6619,173600.0],["2020-11-19",299.6322,302.7218,296.8345,299.5097,149300.0],["2020-11-20",300.5741,305.8398,299.9807,302.8914,187400.0],["2020-11-23",303.3153,305.9245,299.2554,300.3763,165400.0],["2020-11-24",302.2414,304.8602,300.3198,301.3183,184400.0],["2020-11-25",301.2524,304.2856,298.5678,303.5791,144800.0],["2020-11-27",305.562,306.7612,303.9285,304.75,89800.0],["2020-11-30",307.3748,319.6876,307.3748,315.1458,462500.0],["2020-12-01",317.8653,324.1066,315.9579,323.1435,378500.0],["2020-12-02",321.6422,323.4929,314.7871,317.4026,188100.0],["2020-12-03",316.7417,328.3557,316.1845,327.2415,297600.0],["2020-12-04",329.111,332.312,328.4501,331.4339,195400.0],["2020-12-07",332.9068,333.8605,328.3462,332.0948,174500.0],["2020-12-08",329.6397,335.1824,328.3462,329.1299,207000.0],["2020-12-09",328.5916,331.1694,322.388,326.4766,216900.0],["2020-12-10",326.2311,329.6304,323.4929,329.2432,214300.0],["2020-12-11",326.6371,333.039,326.2122,331.8681,205400.0],["2020-12-14",333.9548,337.7412,325.183,325.6551,188000.0],["2020-12-15",328.4878,329.772,324.0311,328.5822,214300.0],["2020-12-16",330.6029,331.1978,323.9272,326.1178,205000.0],["2020-12-17",325.6835,326.9299,320.443,325.9762,215500.0],["2020-12-18",329.1582,329.1582,322.6336,327.6758,466900.0],["2020-12-21",324.0122,327.2604,312.0299,314.0978,358300.0],["2020-12-22",312.5492,317.7047,309.9903,312.5398,238900.0],["2020-12-23",312.3321,316.3167,306.4118,306.95,213100.0],["2020-12-24",308.9801,310.6797,306.6478,309.1689,70300.0],["2020-12-28",311.5955,313.7389,309.5088,311.6144,166800.0],["2020-12-29",313.7201,314.3149,308.5173,309.0744,156000.0],["2020-12-30",310.8213,313.6917,308.8573,310.0659,148300.0],["2020-12-31",310.302,314.8248,309.15,313.9561,159900.0],["2021-01-04",314.3055,316.8927,308.9895,312.1526,295400.0],["2021-01-05",311.1235,314.9005,308.1775,311.1991,149400.0],["2021-01-06",310.623,316.5433,308.4607,313.7012,250900.0],["2021-01-07",313.654,318.0635,313.654,315.7502,204900.0],["2021-01-08",316.2978,318.8661,312.0582,315.7974,165900.0],["2021-01-11",313.9467,315.7596,311.8883,313.7201,139200.0],["2021-01-12",313.2952,317.6859,313.2102,316.7322,183900.0],["2021-01-13",317.3176,317.3176,311.2651,312.5304,144000.0],["2021-01-14",312.266,312.8042,301.2941,302.7576,194700.0],["2021-01-15",300.888,303.0408,298.2724,300.4536,173900.0],["2021-01-19",301.4546,302.8615,298.1592,301.5396,206100.0],["2021-01-20",304.5138,310.4153,301.8983,309.1878,240600.0],["2021-01-21",308.2341,310.8591,306.4023,306.61,224100.0],["2021-01-22",305.9964,307.3844,302.2194,302.3705,193200.0],["2021-01-25",301.7661,303.5791,292.8054,299.8116,256200.0],["2021-01-26",300.4443,300.4443,294.269,294.5051,235800.0],["2021-01-27",292.6733,296.7712,289.7178,295.251,348000.0],["2021-01-28",297.6587,301.6056,290.5298,291.5685,239600.0],["2021-01-29",290.3787,292.3899,284.2979,285.4782,525400.0],["2021-02-01",288.4054,295.6665,288.4054,294.845,199700.0],["2021-02-02",296.9128,300.5103,295.2226,299.9815,232100.0],["2021-02-03",298.1119,301.1429,296.1479,297.7626,142500.0],["2021-02-04",296.2707,298.7068,295.487,298.2253,198200.0],["2021-02-05",300.567,301.5773,298.4141,300.2365,160600.0],["2021-02-08",303.022,304.5328,301.2091,303.0504,124000.0],["2021-02-09",303.2864,305.6375,295.2321,296.1103,208100.0],["2021-02-10",298.3764,300.9163,291.8895,292.1539,165500.0],["2021-02-11",294.5334,299.755,292.2578,299.4528,225400.0],["2021-02-12",298.5085,302.4837,296.3462,298.3763,115600.0],["2021-02-16",298.8862,302.1249,294.1934,295.166,139700.0],["2021-02-17",293.4664,298.688,293.4664,297.4699,174900.0],["2021-02-18",296.6012,303.6074,295.9308,300.7369,134700.0],["2021-02-19",302.0777,302.4176,295.7325,296.1857,188800.0],["2021-02-22",293.4852,293.4852,286.1296,286.9228,195400.0],["2021-02-23",287.2156,288.3581,284.1185,285.9031,210700.0],["2021-02-24",285.0439,285.9032,279.0386,284.1564,272800.0],["2021-02-25",282.9919,285.9549,278.5142,278.6468,208700.0],["2021-02-26",280.9755,289.6942,279.4135,287.6967,390800.0],["2021-03-01",289.5805,295.9042,287.4695,294.5789,237400.0],["2021-03-02",295.3551,295.535,289.9498,294.3328,244000.0],["2021-03-03",292.7424,294.7209,290.1581,292.3922,252100.0],["2021-03-04",293.0074,297.3904,286.7595,288.8138,231100.0],["2021-03-05",290.6502,297.8637,286.9678,297.485,246400.0],["2021-03-08",298.4318,302.7296,292.5057,299.0471,235900.0],["2021-03-09",300.9594,305.0868,294.4843,295.8191,300700.0],["2021-03-10",299.7382,300.0127,294.1908,295.6297,218200.0],["2021-03-11",295.7717,299.1796,294.0109,296.0557,246500.0],["2021-03-12",295.7433,296.9645,291.1993,294.3138,342200.0],["2021-03-15",296.8982,302.2089,295.677,301.5273,240300.0],["2021-03-16",303.1367,306.9044,299.7193,300.8079,197700.0],["2021-03-17",301.0066,303.0419,294.0677,299.4257,188800.0],["2021-03-18",296.0178,298.8672,292.0513,293.5565,271200.0],["2021-03-19",294.5978,300.5238,292.7897,294.825,603300.0],["2021-03-22",294.4085,298.2614,293.3767,297.6082,255300.0],["2021-03-23",297.6461,306.5824,297.5419,303.307,262100.0],["2021-03-24",303.875,307.5954,300.8173,304.2064,257600.0],["2021-03-25",304.2915,304.6986,300.9214,304.0359,194700.0],["2021-03-26",305.3991,308.703,301.9533,308.2486,170300.0],["2021-03-29",309.4508,311.5523,304.8027,306.6676,301900.0],["2021-03-30",297.7123,301.7924,287.8482,294.7304,408800.0],["2021-03-31",293.1968,299.3216,292.127,292.127,367500.0],["2021-04-01",294.4653,302.4171,293.7364,300.0979,279300.0],["2021-04-05",302.1332,304.9826,299.085,303.449,253600.0],["2021-04-06",304.3956,305.5789,300.5616,301.2054,216000.0],["2021-04-07",300.7699,301.2148,292.2501,292.8559,247900.0],["2021-04-08",293.4713,297.6555,292.0608,293.5944,339600.0],["2021-04-09",293.8973,295.412,290.4894,292.6383,212100.0],["2021-04-12",291.7389,295.8379,291.7105,294.6546,212800.0],["2021-04-13",295.0428,297.362,293.9825,294.7871,237700.0],["2021-04-14",294.8818,296.5574,292.2028,292.7613,308200.0],["2021-04-15",294.9765,298.9145,293.4618,298.1004,388400.0],["2021-04-16",299.3026,303.6667,298.7631,302.2372,184500.0],["2021-04-19",302.9284,302.9757,299.4921,300.4103,223800.0],["2021-04-20",300.0126,304.7175,300.0126,301.8397,199000.0],["2021-04-21",302.9283,306.9989,302.9283,304.5849,224400.0],["2021-04-22",302.9283,307.387,300.0789,306.5161,263700.0],["2021-04-23",306.4594,346.2566,301.1771,328.5826,1450500.0],["2021-04-26",329.2358,331.309,317.2322,318.9362,435300.0],["2021-04-27",318.8321,324.3132,314.5249,323.9062,291600.0],["2021-04-28",324.6351,324.6351,317.4784,318.4534,224700.0],["2021-04-29",319.7693,323.4991,316.6264,323.0636,144700.0],["2021-04-30",323.1015,326.0456,316.8914,318.283,280600.0],["2021-05-03",318.993,326.2917,316.9388,323.8115,181900.0],["2021-05-04",321.833,327.5792,319.6841,327.1626,204000.0],["2021-05-05",327.0206,327.0206,318.3114,318.5953,347400.0],["2021-05-06",318.7375,321.7762,316.74,320.0249,150000.0],["2021-05-07",321.8803,322.8743,316.2288,319.0687,220400.0],["2021-05-10",320.0722,323.376,317.2228,317.2322,197300.0],["2021-05-11",313.9947,317.8476,310.4921,314.1556,162800.0],["2021-05-12",312.6221,315.5567,308.3811,309.0911,219600.0],["2021-05-13",309.5549,315.727,309.1762,311.0033,211000.0],["2021-05-14",312.6693,314.468,309.2519,313.2563,150400.0],["2021-05-17",314.042,314.9035,306.7528,309.11,159100.0],["2021-05-18",308.9207,309.4981,304.2442,304.5566,96700.0],["2021-05-19",301.0067,305.2855,300.6091,305.2003,131900.0],["2021-05-20",305.6074,312.9061,305.6074,309.8484,172300.0],["2021-05-21",310.4921,314.7615,309.4887,310.6436,125500.0],["2021-05-24",312.2528,314.4017,309.9998,311.3914,118800.0],["2021-05-25",312.3949,314.5911,309.4792,312.1393,79900.0],["2021-05-26",313.2279,314.7047,310.5205,313.8243,160800.0],["2021-05-27",313.7769,317.8101,310.8255,315.3143,265700.0],["2021-05-28",314.9631,320.2206,314.9062,317.3071,124600.0],["2021-06-01",317.8196,320.2111,307.2003,307.5799,167300.0],["2021-06-02",307.2478,311.3,304.8753,310.7876,143400.0],["2021-06-03",309.0129,309.0129,305.3877,308.4055,159900.0],["2021-06-04",310.5692,310.5692,305.3402,308.8231,114700.0],["2021-06-07",308.7567,308.7567,304.1066,306.6689,146100.0],["2021-06-08",307.2667,307.6938,304.8373,306.9061,119400.0],["2021-06-09",306.7542,307.8171,304.2679,305.3687,105400.0],["2021-06-10",304.7139,308.8041,303.3474,307.8931,106300.0],["2021-06-11",308.5099,311.8883,308.5099,311.6511,79800.0],["2021-06-14",311.7934,313.644,309.2691,311.2715,144300.0],["2021-06-15",311.9073,315.4281,310.313,311.2525,151800.0],["2021-06-16",312.2016,316.1494,307.9121,309.8196,131800.0],["2021-06-17",310.4364,312.9987,309.2027,311.8219,158100.0],["2021-06-18",311.0058,312.3819,307.7982,308.7472,403900.0],["2021-06-21",308.7376,315.5135,308.7376,312.8563,182200.0],["2021-06-22",311.7649,315.8551,311.7649,313.9192,174100.0],["2021-06-23",313.5206,314.3083,311.0342,311.765,104000.0],["2021-06-24",313.4921,314.8966,311.9832,313.7673,136900.0],["2021-06-25",314.8492,316.529,313.6535,315.1434,326500.0],["2021-06-28",318.37,320.9798,315.2098,319.8409,206800.0],["2021-06-29",314.7449,322.3938,309.5728,318.9679,246500.0],["2021-06-30",318.8255,323.6085,317.2787,318.4934,267300.0],["2021-07-01",318.1802,322.4792,318.1802,318.7022,218500.0],["2021-07-02",319.4519,322.2515,319.0249,321.2076,112600.0],["2021-07-06",322.65,324.8517,319.6417,323.618,163300.0],["2021-07-07",325.2598,325.3167,321.0083,322.2704,150400.0],["2021-07-08",320.344,325.943,319.1292,323.4567,146100.0],["2021-07-09",325.0794,326.6927,323.3617,325.6963,117300.0],["2021-07-12",325.6299,325.8576,319.4709,322.223,193900.0],["2021-07-13",320.6381,321.141,317.6772,318.3889,162600.0],["2021-07-14",319.7271,320.6666,317.8291,318.5883,123500.0],["2021-07-15",317.5823,322.6025,317.2407,321.5586,120600.0],["2021-07-16",322.7544,325.981,322.147,323.7793,125300.0],["2021-07-19",322.8778,323.618,315.7034,319.9833,184400.0],["2021-07-20",319.9645,326.56,319.9645,322.5932,254000.0],["2021-07-21",322.7829,324.9086,322.242,323.1245,110100.0],["2021-07-22",324.2538,324.4341,322.0331,323.4471,145100.0],["2021-07-23",324.9751,328.5338,324.9751,327.6228,103700.0],["2021-07-26",327.1008,328.5717,323.3332,325.2692,125000.0],["2021-07-27",325.3926,328.268,324.0071,326.5409,93100.0],["2021-07-28",326.987,328.4579,324.7474,327.7367,107000.0],["2021-07-29",328.9134,332.1494,327.5563,331.3903,107200.0],["2021-07-30",331.0391,339.6655,331.0391,339.0582,280400.0],["2021-08-02",338.5267,342.4176,337.0748,340.8992,188500.0],["2021-08-03",342.3702,342.579,335.0629,339.7225,146400.0],["2021-08-04",338.261,343.4615,337.6536,340.4911,113000.0],["2021-08-05",340.7948,344.0025,338.4603,340.681,153900.0],["2021-08-06",340.5197,344.3346,338.28,343.7178,123500.0],["2021-08-09",344.7902,346.0429,343.0061,344.1164,129500.0],["2021-08-10",345.6063,346.4224,341.2504,343.5375,122800.0],["2021-08-11",343.9929,346.3654,343.5374,345.7581,162100.0],["2021-08-12",345.3786,346.5363,342.8162,344.2777,132800.0],["2021-08-13",344.0309,349.8103,343.1009,349.3453,115800.0],["2021-08-16",349.7914,355.0298,348.8519,354.8685,125800.0],["2021-08-17",355.0014,357.3739,352.4771,355.4664,155600.0],["2021-08-18",356.0927,356.814,342.4936,342.7498,205900.0],["2021-08-19",340.4816,347.8269,340.4816,346.5363,141300.0],["2021-08-20",345.9384,350.7973,345.9384,350.1615,90000.0],["2021-08-23",351.1865,353.2458,347.7606,347.9124,157300.0],["2021-08-24",347.808,351.2244,346.8305,348.8898,113600.0],["2021-08-25",355.8745,357.1081,351.2338,356.8235,195100.0],["2021-08-26",356.3964,356.6147,354.0903,354.9349,124200.0],["2021-08-27",356.4059,360.4581,353.986,357.3739,148400.0],["2021-08-30",357.1455,363.7555,356.9554,361.4824,109000.0],["2021-08-31",361.473,364.4594,360.0274,361.6157,277600.0],["2021-09-01",361.7963,369.8329,358.8956,366.9606,162700.0],["2021-09-02",368.1589,370.7934,365.0109,367.9782,175900.0],["2021-09-03",366.0286,369.7758,366.0286,367.0272,95200.0],["2021-09-07",366.9036,367.303,361.939,363.6985,109300.0],["2021-09-08",364.4688,371.8301,363.7555,366.0095,211300.0],["2021-09-09",366.1047,367.3886,364.3927,364.8017,99000.0],["2021-09-10",367.1603,368.4443,363.5843,365.2202,90700.0],["2021-09-13",367.284,368.6821,360.655,363.8601,134400.0],["2021-09-14",363.8602,369.5666,363.3846,364.9729,144600.0],["2021-09-15",366.1617,366.2283,362.3574,364.9919,139100.0],["2021-09-16",365.8859,366.9987,363.1659,363.4797,170900.0],["2021-09-17",364.1264,365.0109,356.5274,359.742,513800.0],["2021-09-20",353.931,358.6768,351.306,356.185,150400.0],["2021-09-21",356.7081,358.6388,352.0954,352.9514,131800.0],["2021-09-22",353.5981,357.3834,349.1662,356.1089,122100.0],["2021-09-23",358.5531,358.6483,354.7108,355.2244,140700.0],["2021-09-24",355.2244,357.5735,353.2367,354.5396,271200.0],["2021-09-27",352.1716,355.0818,350.1933,351.0588,296300.0],["2021-09-28",362.833,368.1685,357.6116,364.5354,404800.0],["2021-09-29",368.1019,379.4767,367.1128,375.2064,276000.0],["2021-09-30",379.2675,380.9604,375.4633,375.4633,216000.0],["2021-10-01",378.1357,378.1357,369.6046,374.845,199400.0],["2021-10-04",374.1887,379.0963,370.004,377.2036,222400.0],["2021-10-05",380.4278,384.8027,376.129,377.3273,207400.0],["2021-10-06",375.3205,377.4224,372.4578,375.5012,254800.0],["2021-10-07",377.9835,382.0731,375.7485,382.0065,277700.0],["2021-10-08",382.3299,383.0528,377.3653,381.5025,186800.0],["2021-10-11",379.6193,389.6626,379.6193,385.3257,131200.0],["2021-10-12",386.1247,393.5335,384.4318,390.7564,221400.0],["2021-10-13",393.5715,395.4071,387.9507,389.6816,135900.0],["2021-10-14",390.9466,396.187,390.9466,394.3705,145300.0],["2021-10-15",394.7699,398.1272,393.8854,394.5892,158100.0],["2021-10-18",394.5797,396.615,392.3447,395.4547,165900.0],["2021-10-19",395.4071,401.8649,395.4071,401.6842,133600.0],["2021-10-20",402.1883,404.0049,395.8922,400.7047,150000.0],["2021-10-21",401.979,409.1786,400.4954,406.0971,200600.0],["2021-10-22",406.1067,409.8824,403.6149,409.8824,190000.0],["2021-10-25",410.0821,416.5684,406.8675,411.5943,169700.0],["2021-10-26",413.7151,418.9745,411.7178,414.0575,254800.0],["2021-10-27",413.2111,417.2817,410.5101,410.7288,198600.0],["2021-10-28",412.2695,417.5384,411.9557,417.3197,155300.0],["2021-10-29",417.3863,423.2259,414.5331,422.1702,301200.0],["2021-11-01",421.2382,422.7409,407.3811,413.544,185100.0],["2021-11-02",414.2668,419.7925,412.8687,414.6472,249900.0],["2021-11-03",415.1988,420.1159,411.5277,418.6893,248700.0],["2021-11-04",418.4705,423.0071,416.7301,421.8468,204900.0],["2021-11-05",423.321,426.4786,422.4175,425.0329,197000.0],["2021-11-08",426.1742,427.4011,417.4529,426.0506,238200.0],["2021-11-09",426.8589,427.5437,421.4949,423.9677,201400.0],["2021-11-10",423.749,430.787,422.5507,426.6308,226800.0],["2021-11-11",426.6307,435.6658,426.5165,434.4485,237000.0],["2021-11-12",433.7163,436.8453,431.4052,434.325,123000.0],["2021-11-15",434.7909,440.9348,431.2719,440.3166,189200.0],["2021-11-16",439.8791,441.8098,437.1876,438.3479,171000.0],["2021-11-17",437.8534,439.9172,433.0124,438.6142,167100.0],["2021-11-18",440.8111,444.4346,438.481,439.0706,137300.0],["2021-11-19",439.2609,441.2582,434.9621,438.6332,196800.0],["2021-11-22",436.6835,441.144,432.6985,433.4784,178500.0],["2021-11-23",434.2108,442.4756,430.5301,442.2568,214600.0],["2021-11-24",439.0422,447.3545,438.2338,446.1181,137000.0],["2021-11-26",441.9144,445.8328,433.6877,436.0558,119900.0],["2021-11-29",439.4953,449.4423,439.4763,447.2604,157600.0],["2021-11-30",445.8599,451.2336,442.0202,446.4411,497900.0],["2021-12-01",452.11,452.5674,440.3433,440.9626,256200.0],["2021-12-02",442.9444,448.9659,440.6863,448.2227,235400.0],["2021-12-03",451.7766,452.1768,436.0273,444.3545,211500.0],["2021-12-06",446.9651,446.9651,430.9394,438.0566,420600.0],["2021-12-07",443.0968,450.0616,441.1627,444.7832,248700.0],["2021-12-08",445.1548,452.5388,442.2489,452.072,285600.0],["2021-12-09",451.1382,453.5773,439.7335,440.8197,219400.0],["2021-12-10",443.4779,444.8309,437.5231,444.0591,231600.0],["2021-12-13",445.6599,446.8985,440.2957,444.507,233000.0],["2021-12-14",443.5351,445.4788,436.1321,440.0766,231300.0],["2021-12-15",441.5247,447.8892,439.5143,447.1747,235500.0],["2021-12-16",446.4887,452.5579,446.4887,449.1375,271600.0],["2021-12-17",447.9178,454.2538,443.5637,450.7762,6373100.0],["2021-12-20",449.0802,453.7964,439.7525,448.7277,620900.0],["2021-12-21",442.144,452.4912,428.7766,452.4054,572500.0],["2021-12-22",452.3769,456.2737,434.8363,454.8827,339600.0],["2021-12-23",454.8826,462.5525,454.8826,456.8644,215600.0],["2021-12-27",461.6473,465.3441,459.475,462.6859,187700.0],["2021-12-28",463.4862,467.6307,462.3714,464.6962,197600.0],["2021-12-29",465.8967,472.004,465.3251,465.7633,163900.0],["2021-12-30",468.069,469.0028,461.5902,461.8474,227200.0],["2021-12-31",461.8474,465.8776,460.6755,463.0574,156600.0],["2022-01-03",461.0186,463.5148,448.2991,453.5393,290700.0],["2022-01-04",456.026,456.712,448.2037,450.1474,363900.0],["2022-01-05",450.4142,451.5385,429.1388,429.9772,373900.0],["2022-01-06",428.748,430.7489,422.6884,428.205,387600.0],["2022-01-07",427.9859,428.7481,420.7448,421.002,263600.0],["2022-01-10",416.4763,422.6217,411.2265,421.9928,369300.0],["2022-01-11",421.4879,426.4328,419.4299,423.5173,370800.0],["2022-01-12",424.937,431.2062,423.927,426.6234,210500.0],["2022-01-13",427.0235,428.7956,412.8462,413.5894,211500.0],["2022-01-14",412.2651,412.2651,399.7838,406.9391,280100.0],["2022-01-18",403.1375,411.4171,401.6035,408.4635,334700.0],["2022-01-19",410.9121,417.6959,408.8922,409.2162,278500.0],["2022-01-20",414.7519,419.449,404.5381,405.5005,292300.0],["2022-01-21",405.5004,407.8919,399.1454,400.2792,207900.0],["2022-01-24",396.268,401.1558,386.0067,401.0986,309000.0],["2022-01-25",396.973,400.5745,392.5522,394.915,304500.0],["2022-01-26",398.3451,399.9077,385.8352,387.6454,229200.0],["2022-01-27",390.0368,397.821,384.9776,387.6263,264100.0],["2022-01-28",386.9689,392.8285,376.6313,392.6951,253000.0],["2022-01-31",393.524,402.0799,390.2941,401.9656,277900.0],["2022-02-01",402.0895,403.29,396.0489,401.4321,255700.0],["2022-02-02",402.0895,409.5212,400.1649,408.4541,200100.0],["2022-02-03",404.4619,405.2241,399.2597,399.4026,141800.0],["2022-02-04",397.4685,403.8997,395.2104,400.4316,150700.0],["2022-02-07",399.8219,399.8219,395.7917,397.802,144600.0],["2022-02-08",395.582,400.4602,389.5414,399.6503,286200.0],["2022-02-09",405.0049,407.8823,396.9159,397.8687,216900.0],["2022-02-10",391.7424,398.6023,387.4739,388.884,312900.0],["2022-02-11",388.6173,392.0092,384.7014,387.836,329000.0],["2022-02-14",387.9598,387.9598,375.8786,381.1379,301300.0],["2022-02-15",385.5303,389.4843,383.9296,388.7316,222600.0],["2022-02-16",387.6835,394.5435,386.5021,392.8476,238700.0],["2022-02-17",390.9801,390.9801,384.3011,386.5211,211100.0],["2022-02-18",387.5596,387.8931,381.2808,383.9772,213000.0],["2022-02-22",382.8149,386.8261,379.5755,385.0634,235800.0],["2022-02-23",386.8261,389.389,374.6687,375.3928,233100.0],["2022-02-24",367.7706,374.2971,363.7594,374.2685,599900.0],["2022-02-25",376.2162,389.4493,373.1323,388.3322,318600.0],["2022-02-28",382.5176,388.5899,381.7538,387.7211,313000.0],["2022-03-01",387.7021,396.4572,383.3197,393.2301,355800.0],["2022-03-02",397.7271,402.6441,394.3663,399.0924,284900.0],["2022-03-03",401.5748,403.5321,392.4854,393.0296,299000.0],["2022-03-04",391.4447,397.4025,388.1508,394.3663,477700.0],["2022-03-07",396.9919,401.4697,392.9532,394.1658,450300.0],["2022-03-08",394.0512,397.3643,384.8664,388.7523,280400.0],["2022-03-09",394.204,398.8442,389.1246,396.1899,263100.0],["2022-03-10",393.4688,396.0753,384.6945,388.5899,231800.0],["2022-03-11",390.4231,393.106,387.9216,389.3442,204300.0],["2022-03-14",393.9844,395.4261,386.7759,389.8025,193000.0],["2022-03-15",392.9341,399.3788,390.0889,397.5838,241700.0],["2022-03-16",400.9159,405.1456,391.9984,400.2858,315900.0],["2022-03-17",400.83,408.2485,398.9586,407.8189,231000.0],["2022-03-18",408.7451,420.0782,408.6783,419.2857,440900.0],["2022-03-21",419.8299,422.866,411.8862,417.7294,292300.0],["2022-03-22",416.7651,419.2093,414.2827,416.0967,336300.0],["2022-03-23",416.7747,416.7747,406.2532,407.5803,446400.0],["2022-03-24",412.6788,419.6199,398.2904,400.4196,531200.0],["2022-03-25",401.7371,401.9567,392.1035,395.4452,403100.0],["2022-03-28",396.1995,412.6215,395.6934,411.829,411200.0],["2022-03-29",414.6646,425.5871,414.6551,417.5671,353400.0],["2022-03-30",415.5526,423.9164,413.9486,420.0018,275200.0],["2022-03-31",421.6822,423.8018,413.7003,414.5119,292800.0],["2022-04-01",415.6767,415.6767,405.4225,409.7094,366400.0],["2022-04-04",409.6998,415.8772,409.6998,413.5762,382600.0],["2022-04-05",411.3516,422.3028,406.3391,420.8515,418400.0],["2022-04-06",420.0973,428.2988,419.8777,422.6084,327500.0],["2022-04-07",421.5676,427.0193,420.4983,424.4605,343500.0],["2022-04-08",424.451,425.6349,417.8727,421.8349,384100.0],["2022-04-11",419.3239,421.3671,410.8742,412.5928,160900.0],["2022-04-12",412.8602,418.6461,405.0406,406.3487,256700.0],["2022-04-13",406.1385,409.1365,401.0019,408.0385,225700.0],["2022-04-14",406.5491,410.7119,401.021,401.5461,183300.0],["2022-04-18",401.1833,405.6993,400.7918,403.131,265800.0],["2022-04-19",403.0546,414.9033,403.0546,414.8364,245600.0],["2022-04-20",417.1853,424.4128,416.1541,423.3435,311600.0],["2022-04-21",424.4415,425.5968,417.2139,418.5793,254700.0],["2022-04-22",417.9109,419.2094,407.7426,407.905,303100.0],["2022-04-25",406.2436,409.8431,398.4241,409.6331,247900.0],["2022-04-26",408.0864,410.6069,397.5744,398.0135,253500.0],["2022-04-27",399.1114,407.2461,397.5265,397.6793,232000.0],["2022-04-28",400.6104,403.4938,394.2994,400.4004,226600.0],["2022-04-29",397.412,398.3955,384.6182,385.2388,270900.0],["2022-05-02",386.079,386.2986,369.953,376.9514,331600.0],["2022-05-03",378.9563,383.0618,376.6267,381.1523,274600.0],["2022-05-04",381.3815,383.4342,367.3941,381.286,296300.0],["2022-05-05",380.2262,382.3649,362.2289,365.3414,267500.0],["2022-05-06",362.3912,362.6394,356.9872,361.0641,179700.0],["2022-05-09",357.1495,357.9515,346.5039,347.3823,266700.0],["2022-05-10",352.1751,354.3043,344.9285,350.5139,273300.0],["2022-05-11",348.6999,357.2259,348.6808,349.2441,258100.0],["2022-05-12",347.9169,352.8531,344.0692,349.8456,246500.0],["2022-05-13",352.9868,359.9852,352.939,354.9918,260400.0],["2022-05-16",354.1038,356.2902,347.7164,355.6028,360200.0],["2022-05-17",359.2405,360.1188,354.5334,357.2354,208200.0],["2022-05-18",353.655,353.655,338.732,339.9923,196800.0],["2022-05-19",337.4146,346.2939,337.4146,344.117,368400.0],["2022-05-20",346.6757,348.7953,341.3195,348.0792,647400.0],["2022-05-23",350.4565,356.8344,346.7139,355.3927,276900.0],["2022-05-24",352.7957,355.6123,347.8214,354.0274,190700.0],["2022-05-25",351.7741,357.0349,351.3636,353.8746,208700.0],["2022-05-26",356.9394,362.6394,356.3379,361.7133,155900.0],["2022-05-27",364.192,371.3313,364.192,371.3313,211500.0],["2022-05-31",371.3217,371.3217,364.3355,365.3691,464300.0],["2022-06-01",355.0046,368.3836,355.0046,358.4881,278700.0],["2022-06-02",358.1724,368.6995,358.1724,367.9818,179900.0],["2022-06-03",363.1966,365.704,360.6988,363.0148,187900.0],["2022-06-06",366.0773,367.1779,361.0913,361.5793,131900.0],["2022-06-07",359.0432,366.3931,358.9379,365.1872,150900.0],["2022-06-08",362.6894,364.9479,358.5647,360.2777,153900.0],["2022-06-09",359.7035,363.0339,353.2054,353.7126,228900.0],["2022-06-10",351.2053,351.2053,346.2384,347.3389,200300.0],["2022-06-13",339.1085,342.4868,336.0269,337.5965,274200.0],["2022-06-14",337.8741,338.41,334.0364,335.6442,278200.0],["2022-06-15",338.6779,345.444,335.1657,340.5728,229600.0],["2022-06-16",333.3187,337.5487,331.4238,333.7206,407100.0],["2022-06-17",333.5196,338.6971,331.0505,334.3139,488000.0],["2022-06-21",337.6731,344.1042,337.6731,343.3482,343500.0],["2022-06-22",341.4341,348.1428,337.941,344.4679,414100.0],["2022-06-23",349.8654,373.6951,344.5827,372.049,555900.0],["2022-06-24",373.8291,376.1546,364.7661,375.6474,581600.0],["2022-06-27",375.4847,377.0925,370.9102,374.3363,335000.0],["2022-06-28",374.3363,376.4609,359.1007,359.8376,396400.0],["2022-06-29",360.2012,367.2927,355.6171,366.6324,316000.0],["2022-06-30",364.7088,369.1397,362.3162,368.0392,295900.0],["2022-07-01",368.0105,377.9347,366.8907,377.2552,312800.0],["2022-07-05",374.6712,379.2744,368.6133,378.7959,314600.0],["2022-07-06",379.3511,386.2798,378.2601,384.5764,273000.0],["2022-07-07",383.3609,387.4474,381.4086,384.5764,229200.0],["2022-07-08",382.1743,387.0838,380.4899,384.3659,176600.0],["2022-07-11",382.8059,388.4236,382.8059,386.5287,198800.0],["2022-07-12",386.2512,390.4524,374.3363,376.3939,191000.0],["2022-07-13",371.1782,382.0211,370.2499,375.9824,184700.0],["2022-07-14",371.5801,380.1167,369.2162,379.418,184400.0],["2022-07-15",384.0883,386.7297,380.4517,382.7868,172600.0],["2022-07-18",383.1504,383.3992,372.4606,374.0492,243400.0],["2022-07-19",376.8916,382.7581,376.8916,382.4901,155200.0],["2022-07-20",382.8059,386.366,380.0019,383.8012,146700.0],["2022-07-21",383.1887,393.8212,383.1887,393.3809,229900.0],["2022-07-22",395.6011,395.6011,387.2847,390.4907,206400.0],["2022-07-25",390.2418,392.7588,385.6195,388.7681,151400.0],["2022-07-26",389.4284,389.7825,385.9066,387.8206,141500.0],["2022-07-27",388.146,393.333,387.2847,391.2372,215200.0],["2022-07-28",392.3951,404.7406,391.1893,403.0467,181400.0],["2022-07-29",401.5251,412.2532,400.5776,411.2101,229100.0],["2022-08-01",406.6548,410.3871,403.3817,404.6259,185300.0],["2022-08-02",403.5157,407.8701,398.8263,402.8267,181900.0],["2022-08-03",404.5875,406.3197,400.7308,404.31,290300.0],["2022-08-04",403.1041,407.5734,402.1471,406.5207,198800.0],["2022-08-05",403.018,406.9226,399.6014,405.1138,140700.0],["2022-08-08",407.6022,410.5306,404.9608,405.3436,168200.0],["2022-08-09",404.8364,408.4156,402.9223,405.535,159500.0],["2022-08-10",412.4255,416.2727,409.8512,416.2057,190000.0],["2022-08-11",416.3014,419.0481,412.8562,414.5309,128200.0],["2022-08-12",415.976,422.2827,412.9901,422.1105,124200.0],["2022-08-15",421.5363,428.2737,420.0529,427.3932,141300.0],["2022-08-16",426.4075,430.6567,424.7519,428.446,153000.0],["2022-08-17",427.4698,435.0303,427.3263,433.3842,165700.0],["2022-08-18",434.8674,436.5135,431.1542,434.7048,139400.0],["2022-08-19",433.2023,433.4799,426.331,427.1827,684600.0],["2022-08-22",422.9909,427.5559,422.4263,424.637,202300.0],["2022-08-23",421.3832,423.8714,418.7801,420.1295,120600.0],["2022-08-24",421.0674,426.3884,421.0674,422.9335,155400.0],["2022-08-25",427.776,433.1832,424.8189,432.9344,131300.0],["2022-08-26",437.0591,437.3462,425.9673,425.9865,213800.0],["2022-08-29",423.5842,426.4457,418.3111,422.3784,193800.0],["2022-08-30",422.3017,423.3853,416.4904,419.6646,147800.0],["2022-08-31",423.1551,423.8648,415.3973,415.5507,275100.0],["2022-09-01",414.1507,422.3209,413.815,421.9948,164000.0],["2022-09-02",424.8909,424.8909,410.43,412.7698,130800.0],["2022-09-06",414.9369,421.0742,410.6217,418.4755,195500.0],["2022-09-07",419.9139,426.8567,418.5522,426.5115,161700.0],["2022-09-08",425.3033,430.7597,422.7525,430.4145,137200.0],["2022-09-09",431.5268,436.149,431.1049,434.7681,192100.0],["2022-09-12",436.3216,439.534,434.068,438.3162,241600.0],["2022-09-13",431.1241,435.0558,427.8924,428.5253,262700.0],["2022-09-14",428.2184,435.0749,427.0964,430.4336,317600.0],["2022-09-15",433.1187,433.1187,425.6389,428.3335,293200.0],["2022-09-16",424.9196,428.6691,420.4414,427.7102,444000.0],["2022-09-19",424.4881,428.3335,421.8414,428.1321,261100.0],["2022-09-20",425.3033,427.0869,419.6934,423.51,229300.0],["2022-09-21",424.6128,428.4486,412.5588,412.7794,334900.0],["2022-09-22",396.0553,400.5719,370.9308,378.5449,1215600.0],["2022-09-23",377.2311,382.3903,369.5691,376.5503,463800.0],["2022-09-26",375.8503,378.6888,369.387,372.4748,403100.0],["2022-09-27",375.9174,380.1559,370.2884,375.0735,266400.0],["2022-09-28",377.2407,382.1122,374.2008,376.9243,311100.0],["2022-09-29",375.1022,381.9204,369.2718,380.5682,339700.0],["2022-09-30",383.5027,389.9181,380.5875,383.6849,300700.0],["2022-10-03",384.7397,394.684,384.7397,391.366,283700.0],["2022-10-04",395.7676,405.3283,395.5662,404.9735,263600.0],["2022-10-05",401.9145,410.2286,401.3775,406.4023,262500.0],["2022-10-06",406.2202,409.0779,400.735,402.0392,242400.0],["2022-10-07",396.5924,397.8582,392.8237,396.7074,277700.0],["2022-10-10",399.5939,399.5939,388.9399,395.8348,244400.0],["2022-10-11",394.7319,400.5144,392.0373,397.6855,268300.0],["2022-10-12",398.002,398.002,384.9795,385.1713,372800.0],["2022-10-13",378.449,393.8785,373.6543,392.2675,297400.0],["2022-10-14",395.6622,395.969,377.6723,378.3819,276900.0],["2022-10-17",384.6246,391.8647,384.0972,390.292,185500.0],["2022-10-18",398.2513,400.0158,389.055,392.4881,226000.0],["2022-10-19",389.755,392.6702,385.9288,389.429,169600.0],["2022-10-20",389.9851,390.081,382.3711,383.1287,174300.0],["2022-10-21",383.6753,390.7716,379.8491,390.3784,163000.0],["2022-10-24",393.4949,396.2951,387.4056,393.3319,184100.0],["2022-10-25",393.8977,402.2214,393.1785,402.0488,357500.0],["2022-10-26",402.7296,406.2201,398.7883,400.5048,216500.0],["2022-10-27",402.4515,408.6655,401.6459,406.0475,191400.0],["2022-10-28",405.5201,413.6616,402.5474,412.7314,215300.0],["2022-10-31",411.1012,411.3984,404.3406,408.0229,306000.0],["2022-11-01",410.3724,412.4917,403.6598,408.7518,263600.0],["2022-11-02",407.0449,412.0602,397.3307,398.213,232800.0],["2022-11-03",394.9717,404.3502,393.236,395.5854,236000.0],["2022-11-04",398.9897,399.6322,386.6672,391.6825,244300.0],["2022-11-07",392.9388,398.6828,391.1072,397.2061,132300.0],["2022-11-08",397.2828,408.8573,396.9951,405.4051,200300.0],["2022-11-09",403.7749,408.0134,399.8144,401.0131,158600.0],["2022-11-10",414.237,418.9455,404.3599,418.3701,254100.0],["2022-11-11",418.8879,419.2331,402.6721,403.9474,325300.0],["2022-11-14",404.59,412.1369,403.4201,407.16,264000.0],["2022-11-15",412.3479,417.6125,408.2532,415.148,222100.0],["2022-11-16",414.448,426.1951,414.0356,423.3566,223900.0],["2022-11-17",420.1825,420.9688,413.7671,418.7728,168200.0],["2022-11-18",423.9895,425.0251,415.1288,419.7989,170700.0],["2022-11-21",417.9194,430.6351,416.5001,428.276,220100.0],["2022-11-22",428.5349,434.9599,427.0582,433.3105,196400.0],["2022-11-23",433.1091,437.6162,430.9898,435.1133,169200.0],["2022-11-25",433.8955,436.9737,433.8955,436.8778,75200.0],["2022-11-28",434.5762,438.412,431.9008,433.7803,185500.0],["2022-11-29",433.2711,437.9215,428.438,431.532,287900.0],["2022-11-30",432.2141,443.2254,427.5829,443.2254,629200.0],["2022-12-01",445.5122,455.3031,444.9068,453.6697,246800.0],["2022-12-02",449.0769,455.5626,446.8093,452.6993,182000.0],["2022-12-05",449.221,449.221,440.1122,441.1115,219400.0],["2022-12-06",441.7938,442.8411,433.5786,436.365,243500.0],["2022-12-07",437.4219,439.5358,431.8202,432.6562,230900.0],["2022-12-08",432.7715,436.8839,430.8114,433.6266,214700.0],["2022-12-09",432.4544,435.2697,429.4759,432.1277,163900.0],["2022-12-12",432.2719,438.2482,429.7737,432.2719,211600.0],["2022-12-13",442.7642,444.2439,432.2622,439.0649,237600.0],["2022-12-14",439.6318,444.0901,429.1875,431.7049,243200.0],["2022-12-15",427.458,427.458,413.4298,414.1792,403900.0],["2022-12-16",410.8644,416.1682,408.9619,411.6042,518800.0],["2022-12-19",409.5768,413.9775,400.9677,403.4563,438700.0],["2022-12-20",401.6307,403.5716,380.9631,381.7221,659900.0],["2022-12-21",384.3548,390.6867,377.6097,388.6593,327500.0],["2022-12-22",386.1612,386.1612,375.0827,382.8943,236000.0],["2022-12-23",381.895,383.4132,378.2342,382.4523,161700.0],["2022-12-27",381.9046,382.1833,377.4463,380.0598,180600.0],["2022-12-28",381.0207,383.4804,377.2542,379.0702,166600.0],["2022-12-29",381.8278,390.7444,379.6178,390.581,213600.0],["2022-12-30",387.5352,387.785,382.5292,385.4982,163500.0],["2023-01-03",386.5647,391.1575,385.0658,390.0621,249900.0],["2023-01-04",393.5021,396.6825,388.131,391.8206,334700.0],["2023-01-05",388.7842,388.7842,377.8883,378.1381,304800.0],["2023-01-06",381.7413,388.7458,378.1189,388.6209,221000.0],["2023-01-09",391.465,396.7016,387.0452,388.7747,174700.0],["2023-01-10",387.4487,393.5692,384.5758,393.2521,206400.0],["2023-01-11",393.3002,398.1044,391.5034,396.6535,185900.0],["2023-01-12",401.1887,401.1887,392.4546,397.672,274600.0],["2023-01-13",394.5493,405.3683,394.5493,404.8591,226400.0],["2023-01-17",405.9641,414.3714,403.9463,411.9117,359300.0],["2023-01-18",412.6996,420.0692,412.4113,412.6035,407400.0],["2023-01-19",409.7498,410.5953,403.735,404.9456,192900.0],["2023-01-20",405.0513,410.1053,400.641,407.1651,198200.0],["2023-01-23",407.9049,412.0077,406.358,407.5591,113800.0],["2023-01-24",406.5789,406.7039,401.5057,403.2064,160000.0],["2023-01-25",399.3535,400.8235,393.9824,397.6335,206600.0],["2023-01-26",399.9685,404.3115,398.2678,404.0232,180600.0],["2023-01-27",401.8036,410.6337,401.8036,408.7793,169200.0],["2023-01-30",406.7999,409.6921,403.437,404.148,152000.0],["2023-01-31",405.8104,413.4106,399.7955,406.3773,330200.0],["2023-02-01",403.879,413.5739,401.5442,409.8458,283500.0],["2023-02-02",411.0277,419.4446,411.0277,416.3315,174100.0],["2023-02-03",409.6056,415.3899,405.7334,410.8163,213900.0],["2023-02-06",407.1555,414.4291,405.8392,410.1629,142300.0],["2023-02-07",407.3477,419.5503,407.3477,417.0233,174400.0],["2023-02-08",415.3034,416.8791,413.6699,414.8806,146900.0],["2023-02-09",417.0521,419.2812,410.3455,410.528,109000.0],["2023-02-10",408.0683,411.7483,406.3772,411.5369,150300.0],["2023-02-13",412.3537,419.0219,412.3537,417.4077,194400.0],["2023-02-14",415.3226,420.146,412.6322,412.9877,132700.0],["2023-02-15",411.191,420.1172,410.3935,418.2243,146700.0],["2023-02-16",411.4216,417.9649,410.4031,410.4416,120800.0],["2023-02-17",409.0675,414.9959,408.9426,414.3426,184700.0],["2023-02-21",410.4992,410.4992,404.1096,405.3876,172700.0],["2023-02-22",406.4252,409.8266,403.5235,405.8199,178200.0],["2023-02-23",408.1163,410.5569,404.6957,409.7786,102400.0],["2023-02-24",405.9641,406.0025,401.3425,404.888,116700.0],["2023-02-27",408.8357,409.4038,402.2015,404.3295,129400.0],["2023-02-28",403.848,405.5137,399.1299,399.1588,210600.0],["2023-03-01",396.5494,399.0528,393.7956,397.4448,251800.0],["2023-03-02",394.6237,400.6224,394.6237,399.2455,127300.0],["2023-03-03",401.0653,405.8797,400.5069,405.562,152000.0],["2023-03-06",405.716,409.6831,401.4409,402.7889,227700.0],["2023-03-07",403.6458,403.6458,393.6993,394.4407,183700.0],["2023-03-08",393.5549,396.1835,391.398,392.8905,131400.0],["2023-03-09",393.8726,396.2316,389.2315,390.9551,256000.0],["2023-03-10",390.1752,390.1752,379.054,380.9412,286000.0],["2023-03-13",378.5918,389.1738,377.6482,382.7129,223900.0],["2023-03-14",389.3086,396.1739,389.2894,394.3445,321200.0],["2023-03-15",387.8739,392.2261,384.2439,389.6649,351800.0],["2023-03-16",388.6635,398.687,386.2852,390.156,495600.0],["2023-03-17",389.896,396.2606,387.797,390.7433,524800.0],["2023-03-20",392.2839,397.233,390.5507,396.2702,326400.0],["2023-03-21",399.8617,404.5797,397.4737,403.6361,239300.0],["2023-03-22",404.3969,411.0311,400.1987,400.218,350400.0],["2023-03-23",375.5203,388.0376,363.8599,378.0141,964800.0],["2023-03-24",375.8477,385.1009,367.7403,384.0513,502900.0],["2023-03-27",384.6676,391.4077,379.3332,379.7665,244400.0],["2023-03-28",383.8491,386.7185,381.2109,386.5645,327000.0],["2023-03-29",386.526,392.7365,381.5383,392.4958,271100.0],["2023-03-30",392.852,397.9649,390.0693,395.4325,270500.0],["2023-03-31",397.8879,399.7943,395.4518,399.6788,236700.0],["2023-04-03",397.416,404.3102,397.416,400.6128,290500.0],["2023-04-04",401.6816,405.0228,393.9112,394.5563,288400.0],["2023-04-05",394.6911,397.4834,385.0431,387.1133,326700.0],["2023-04-06",385.7267,390.5989,384.8986,389.7515,205100.0],["2023-04-10",387.4021,388.8465,383.4062,388.7117,146300.0],["2023-04-11",389.2701,393.3623,389.0775,390.9744,190400.0],["2023-04-12",394.0748,398.1477,392.9868,396.4338,212300.0],["2023-04-13",396.4628,403.7806,395.1822,401.7682,222600.0],["2023-04-14",401.0172,405.196,397.8589,398.6003,185600.0],["2023-04-17",398.2922,402.5674,397.1849,400.9787,213700.0],["2023-04-18",401.903,404.4065,399.1781,401.4794,211300.0],["2023-04-19",400.295,402.9622,400.141,401.0653,140300.0],["2023-04-20",400.7187,403.1837,398.4271,401.229,96600.0],["2023-04-21",402.2592,407.0351,399.9002,405.8315,172300.0],["2023-04-24",407.1603,408.6046,403.6266,406.5248,169600.0],["2023-04-25",405.7064,409.2209,396.4532,396.771,177000.0],["2023-04-26",394.1423,397.2524,384.7832,386.4971,223300.0],["2023-04-27",389.2412,394.951,387.5369,394.9318,158700.0],["2023-04-28",393.2949,398.87,392.7461,396.405,221300.0],["2023-05-01",395.7117,400.5549,395.4228,395.8658,134100.0],["2023-05-02",393.0542,393.0542,379.0925,383.3003,335900.0],["2023-05-03",384.7928,386.3912,376.5024,379.0348,300800.0],["2023-05-04",381.0471,383.4158,378.4667,380.3443,222300.0],["2023-05-05",383.5121,392.072,383.5121,390.7818,240800.0],["2023-05-08",392.7172,394.046,386.5452,387.7199,180700.0],["2023-05-09",384.7638,389.2989,382.1255,387.0844,207000.0],["2023-05-10",390.0501,392.7557,388.8657,389.3761,234400.0],["2023-05-11",387.7488,391.1092,382.7322,385.409,188700.0],["2023-05-12",387.768,389.6649,382.8766,383.5699,262700.0],["2023-05-15",383.5121,385.4764,379.2948,381.3264,221800.0],["2023-05-16",379.2369,380.7679,372.1117,374.1145,322000.0],["2023-05-17",375.164,380.9798,372.0732,379.6221,308300.0],["2023-05-18",380.1131,380.4598,375.6261,378.9384,269200.0],["2023-05-19",380.7968,385.7653,380.7968,381.4805,249500.0],["2023-05-22",381.7404,384.966,378.4859,383.464,280500.0],["2023-05-23",380.9509,387.4695,374.1241,374.5959,212900.0],["2023-05-24",372.7569,374.2204,370.0415,370.3015,205800.0],["2023-05-25",370.4364,373.2384,367.8366,370.7734,205100.0],["2023-05-26",371.6399,374.1145,369.9356,374.0182,234400.0],["2023-05-30",374.6649,378.7868,370.852,376.3349,321200.0],["2023-05-31",375.7848,376.335,370.0508,371.5374,521400.0],["2023-06-01",373.1687,377.8118,367.7437,376.75,246000.0],["2023-06-02",380.2637,385.4185,379.81,384.9744,184800.0],["2023-06-05",383.7099,386.741,381.5862,384.376,150000.0],["2023-06-06",382.455,388.5847,382.455,383.8065,174700.0],["2023-06-07",384.7717,387.0015,381.8178,383.7484,211200.0],["2023-06-08",383.2948,392.8803,381.4125,389.4535,280400.0],["2023-06-09",390.1774,391.4999,381.9047,383.7871,350300.0],["2023-06-12",383.6134,386.8085,383.2465,386.3935,243500.0],["2023-06-13",386.9051,393.3244,385.3799,392.3495,328300.0],["2023-06-14",391.9536,398.1027,389.3183,396.7319,252900.0],["2023-06-15",398.4308,410.2462,397.7069,407.6689,348100.0],["2023-06-16",409.7443,415.0631,403.8945,406.3078,513000.0],["2023-06-20",403.7014,411.839,403.7014,406.9255,501100.0],["2023-06-21",406.7807,411.2211,404.8308,408.6534,487200.0],["2023-06-22",403.4215,403.4215,378.3717,390.1292,939300.0],["2023-06-23",387.6581,391.1814,380.0804,380.3796,671100.0],["2023-06-26",379.395,382.1847,377.7057,381.9337,420300.0],["2023-06-27",382.5709,387.5325,379.3178,386.4514,477800.0],["2023-06-28",386.8471,386.8471,377.6767,381.76,328000.0],["2023-06-29",381.6924,384.2312,380.0707,381.8275,211400.0],["2023-06-30",383.5844,388.3434,382.9184,386.7506,275600.0],["2023-07-03",384.1539,384.9165,377.2713,379.8873,200200.0],["2023-07-05",378.3717,381.8661,374.5973,381.731,444000.0],["2023-07-06",378.8448,380.0225,375.4662,377.6285,409600.0],["2023-07-07",375.9874,377.8408,371.9138,374.1244,350300.0],["2023-07-10",373.3232,384.0864,372.1938,381.7117,348400.0],["2023-07-11",381.7117,387.9379,379.395,386.7989,346800.0],["2023-07-12",391.8378,394.8109,384.9165,385.6598,421800.0],["2023-07-13",386.2583,399.8016,386.2583,399.483,414300.0],["2023-07-14",399.6375,404.6764,395.979,396.481,318000.0],["2023-07-17",396.1431,406.0857,396.1431,405.5258,339800.0],["2023-07-18",407.3117,411.8003,406.6359,409.638,317100.0],["2023-07-19",409.8697,415.7195,408.7306,410.4296,326000.0],["2023-07-20",410.9702,414.8797,407.9101,414.6963,362600.0],["2023-07-21",415.3237,418.1135,412.756,416.9551,283400.0],["2023-07-24",416.9261,421.6465,415.4203,421.5886,340900.0],["2023-07-25",420.8742,427.0039,420.8742,424.0018,290900.0],["2023-07-26",423.0655,425.7008,420.0055,425.1409,265000.0],["2023-07-27",426.2607,426.6661,419.7738,420.3337,343000.0],["2023-07-28",424.1081,424.1081,418.1328,421.3666,286200.0],["2023-07-31",421.4534,423.4516,418.3548,419.9476,366300.0],["2023-08-01",418.1908,420.2179,415.7582,418.5479,286700.0],["2023-08-02",415.121,422.2932,415.0148,419.0402,353600.0],["2023-08-03",418.3065,422.0326,415.7195,416.0863,373700.0],["2023-08-04",416.8199,417.3412,406.9545,407.4468,245100.0],["2023-08-07",408.2384,411.8872,405.5162,410.0532,272800.0],["2023-08-08",407.4372,407.4951,400.9407,405.7576,245500.0],["2023-08-09",405.7768,409.1168,404.0586,407.3406,246100.0],["2023-08-10",409.8215,412.1479,406.6746,407.7365,197300.0],["2023-08-11",406.5684,411.7231,405.3038,409.2712,157100.0],["2023-08-14",409.7057,411.8583,408.6535,410.6613,103200.0],["2023-08-15",408.4894,410.0628,406.3657,408.972,137900.0],["2023-08-16",408.2288,414.0206,407.6206,410.3524,151700.0],["2023-08-17",410.9991,416.8585,410.6709,415.4589,279700.0],["2023-08-18",413.0456,417.3412,411.6169,414.5032,265300.0],["2023-08-21",413.6538,415.4589,410.3235,415.0824,189300.0],["2023-08-22",415.9898,417.9011,412.9684,415.1017,179500.0],["2023-08-23",416.4725,423.2875,415.1307,422.3705,203800.0],["2023-08-24",423.6157,429.9192,422.3222,425.1891,292400.0],["2023-08-25",423.886,427.5928,414.4066,414.6673,306600.0],["2023-08-28",415.6519,418.3355,412.4568,414.1653,212600.0],["2023-08-29",412.9491,416.5014,411.5494,415.8643,219300.0],["2023-08-30",415.516,421.4275,415.516,420.818,157900.0],["2023-08-31",421.4081,425.907,421.4081,422.2305,265600.0],["2023-09-01",424.5235,424.9492,419.5602,421.3307,196300.0],["2023-09-05",420.4697,422.1628,418.2638,418.4669,183000.0],["2023-09-06",417.6832,423.0142,415.9804,416.5222,223800.0],["2023-09-07",415.5354,418.0122,414.0454,416.9189,209500.0],["2023-09-08",416.9963,419.5409,412.6619,415.0613,217300.0],["2023-09-11",416.4448,416.8802,411.1719,412.5844,213100.0],["2023-09-12",411.704,413.6777,408.3951,409.7593,191400.0],["2023-09-13",410.5527,415.2549,406.973,415.1968,229000.0],["2023-09-14",416.6093,418.3508,412.9231,417.6349,220800.0],["2023-09-15",415.6611,420.6825,412.8263,413.7745,443800.0],["2023-09-18",413.581,417.9541,412.7682,415.2354,268200.0],["2023-09-19",414.7324,416.6287,410.2431,412.4587,321700.0],["2023-09-20",414.2873,415.845,409.6626,410.0012,424200.0],["2023-09-21",408.1823,434.3438,406.3537,412.8941,848800.0],["2023-09-22",407.5728,424.2333,406.8955,421.6597,428900.0],["2023-09-25",420.7213,423.9914,416.2707,422.7724,298500.0],["2023-09-26",420.1987,423.2464,417.9251,418.0509,251200.0],["2023-09-27",420.0149,421.0695,414.8775,421.0502,257500.0],["2023-09-28",422.2305,430.5414,421.2921,427.5034,327200.0],["2023-09-29",429.5932,432.1475,422.5014,423.0529,275400.0],["2023-10-02",421.6887,426.6036,418.3024,421.9016,235300.0],["2023-10-03",420.7308,424.3687,418.9023,421.5726,363900.0],["2023-10-04",423.0335,433.144,423.0335,432.7667,332100.0],["2023-10-05",432.9119,437.8945,432.1862,434.5953,325100.0],["2023-10-06",432.8924,440.5164,431.5283,437.6139,184000.0],["2023-10-09",436.6851,440.739,435.9208,436.7528,252500.0],["2023-10-10",436.5013,441.7548,436.5013,438.6104,203400.0],["2023-10-11",438.2331,443.5641,438.2331,442.0258,215700.0],["2023-10-12",443.9705,443.9705,432.5055,432.7861,263300.0],["2023-10-13",435.137,436.2884,429.2449,432.1184,188900.0],["2023-10-16",434.5179,436.9754,431.8863,433.3569,180300.0],["2023-10-17",432.1475,438.6685,432.1475,435.4467,211000.0],["2023-10-18",434.2179,435.7176,428.2871,429.3804,190800.0],["2023-10-19",428.6354,431.6444,422.6465,422.6756,216500.0],["2023-10-20",423.4689,423.7688,415.3418,416.1449,178000.0],["2023-10-23",414.2002,422.0854,413.2811,417.6542,166700.0],["2023-10-24",418.9701,421.2147,412.1588,415.9418,139900.0],["2023-10-25",414.6066,417.4607,409.7497,410.3979,185200.0],["2023-10-26",410.9494,418.999,410.9494,415.1193,159000.0],["2023-10-27",414.6743,414.6743,405.57,406.76,184800.0],["2023-10-30",409.1401,415.4483,406.5375,413.3681,207400.0],["2023-10-31",414.1518,419.8698,411.5105,417.8574,347700.0],["2023-11-01",419.6859,423.0142,418.254,422.3853,127600.0],["2023-11-02",424.659,429.5158,423.2851,427.8904,187400.0],["2023-11-03",430.7252,435.9111,428.6161,429.3707,214900.0],["2023-11-06",428.3258,432.1281,425.2588,432.0604,206900.0],["2023-11-07",432.6699,436.6754,429.3804,434.2856,266200.0],["2023-11-08",434.1986,434.8856,430.7156,431.2477,210000.0],["2023-11-09",433.3665,436.1433,429.1675,433.976,170100.0],["2023-11-10",435.9111,439.6941,431.4219,438.3009,170200.0],["2023-11-13",435.2241,439.3844,434.1695,438.7265,171400.0],["2023-11-14",442.6353,448.2565,441.5614,444.5026,173900.0],["2023-11-15",442.0064,448.6338,442.0064,443.6415,161800.0],["2023-11-16",444.7832,450.8881,444.7832,449.195,169500.0],["2023-11-17",450.5979,450.5979,441.1937,442.4805,190700.0],["2023-11-20",442.9255,442.9255,437.9719,441.184,179500.0],["2023-11-21",442.5095,446.2732,441.0776,442.5482,228100.0],["2023-11-22",443.7092,447.231,440.4971,442.8869,171300.0],["2023-11-24",443.7285,447.0568,440.1584,445.1604,95500.0],["2023-11-27",444.4929,446.8923,443.3222,445.325,178400.0],["2023-11-28",444.9767,448.7403,441.7065,441.7065,140800.0],["2023-11-29",443.3548,446.4187,438.6717,440.5721,247900.0],["2023-11-30",440.8436,441.3962,436.4901,439.6703,734800.0],["2023-12-01",439.0207,441.4156,436.8294,441.3283,239800.0],["2023-12-04",437.3725,442.075,435.2588,440.4848,251000.0],["2023-12-05",439.7673,439.7673,429.1309,432.922,253400.0],["2023-12-06",434.7351,436.9846,428.0449,430.052,229400.0],["2023-12-07",430.5077,432.059,428.0643,428.6945,210700.0],["2023-12-08",426.5809,431.1186,425.6792,430.3914,228800.0],["2023-12-11",431.4579,436.9361,431.4579,435.4817,230800.0],["2023-12-12",435.9374,439.6412,433.3583,439.4182,299600.0],["2023-12-13",441.6289,447.8052,440.766,445.0225,300700.0],["2023-12-14",444.9837,447.621,438.8365,440.1939,321500.0],["2023-12-15",436.8003,446.8259,436.8003,443.0639,651100.0],["2023-12-18",445.4879,446.186,441.3477,444.5377,358900.0],["2023-12-19",431.4676,454.4663,427.7347,435.0066,561000.0],["2023-12-20",431.8942,447.6888,430.7889,438.565,435400.0],["2023-12-21",441.0278,457.026,440.0388,455.8819,485300.0],["2023-12-22",458.3059,460.5553,451.4606,454.8638,250700.0],["2023-12-26",452.2654,458.4513,452.2654,457.9471,181300.0],["2023-12-27",458.2671,460.2936,456.454,459.7894,162900.0],["2023-12-28",460.885,464.0459,458.9652,462.2909,226700.0],["2023-12-29",458.907,463.8035,458.907,462.543,148800.0],["2024-01-02",450.0062,457.3945,436.8004,448.6682,301500.0],["2024-01-03",448.3676,449.2984,440.3297,440.8921,244000.0],["2024-01-04",439.7382,446.632,438.216,444.2274,163100.0],["2024-01-05",444.3146,446.0114,441.1538,442.6954,182700.0],["2024-01-08",445.2939,446.089,440.446,444.8091,183600.0],["2024-01-09",442.6082,446.0987,440.4654,440.6884,152200.0],["2024-01-10",441.7356,449.1626,441.0084,448.6972,233700.0],["2024-01-11",449.8607,451.2957,445.2551,450.8206,214200.0],["2024-01-12",453.4288,454.9511,448.9881,452.372,147200.0],["2024-01-16",450.8594,451.6739,446.1472,448.1736,176900.0],["2024-01-17",447.0974,451.3152,444.3535,444.4796,136900.0],["2024-01-18",446.4866,448.3967,444.1498,447.1556,148000.0],["2024-01-19",449.4341,450.9176,445.4685,449.3565,204600.0],["2024-01-22",450.0062,454.5535,449.6765,453.5452,166500.0],["2024-01-23",454.4566,457.3169,453.7973,456.5897,163400.0],["2024-01-24",458.1895,459.2851,455.5619,456.5315,155800.0],["2024-01-25",454.7378,459.4984,451.1212,456.7545,180800.0],["2024-01-26",457.8696,458.5386,455.3001,456.357,129000.0],["2024-01-29",454.1851,458.4222,451.509,458.3253,167700.0],["2024-01-30",458.2186,465.1124,458.2186,464.6664,136000.0],["2024-01-31",465.4033,467.837,460.1578,461.4474,254300.0],["2024-02-01",461.5443,469.8343,459.8378,469.8343,174600.0],["2024-02-02",465.5875,472.9563,464.8603,471.9673,210700.0],["2024-02-05",469.4852,471.1335,461.777,462.8823,205000.0],["2024-02-06",463.2508,465.6845,460.3711,462.8921,180900.0],["2024-02-07",465.4033,469.1944,462.9599,468.3702,165000.0],["2024-02-08",467.5946,467.5946,453.904,455.7656,231300.0],["2024-02-09",455.6783,463.1247,455.6783,463.0666,196900.0],["2024-02-12",462.7272,463.212,454.6214,456.8903,238100.0],["2024-02-13",451.7417,452.5659,444.7122,449.2402,286500.0],["2024-02-14",451.0824,453.7876,443.0348,447.7373,252500.0],["2024-02-15",450.3067,452.5271,446.1375,449.9092,238500.0],["2024-02-16",449.4632,451.5091,442.4531,444.4796,455500.0],["2024-02-20",443.4614,444.4892,438.0705,442.9669,184400.0],["2024-02-21",443.3354,443.3354,437.9833,439.5637,187500.0],["2024-02-22",443.2772,446.7775,440.8242,444.9158,192000.0],["2024-02-23",446.186,450.1419,446.0308,449.3759,144300.0],["2024-02-26",448.9105,450.8788,444.848,445.1098,142900.0],["2024-02-27",445.0419,447.7955,442.9573,447.5046,183100.0],["2024-02-28",447.1549,453.2374,447.1549,452.7807,201800.0],["2024-02-29",453.5871,454.7337,447.009,449.4673,327400.0],["2024-03-01",448.4666,449.8269,444.0844,448.2431,236100.0],["2024-03-04",448.3986,454.9766,448.3986,451.7993,189400.0],["2024-03-05",449.5549,453.5483,448.797,451.1678,260900.0],["2024-03-06",451.1581,452.0228,445.9889,451.7702,167400.0],["2024-03-07",454.4325,456.609,451.7022,454.0147,155400.0],["2024-03-08",454.8115,457.5613,451.3718,452.907,152100.0],["2024-03-11",454.6075,463.8382,452.4212,463.3329,219900.0],["2024-03-12",463.6244,470.7563,461.5159,466.5879,224800.0],["2024-03-13",466.7531,472.9328,464.8972,467.9677,227500.0],["2024-03-14",467.3653,469.8041,461.0689,465.3054,225700.0],["2024-03-15",459.5435,465.0819,459.5337,462.4681,286000.0],["2024-03-18",464.2171,468.6381,462.4875,464.1199,222900.0],["2024-03-19",466.2187,472.3109,466.1507,468.2106,289400.0],["2024-03-20",469.3085,474.7886,467.5206,474.0696,418400.0],["2024-03-21",460.8163,465.4219,436.3306,437.8853,903400.0],["2024-03-22",435.3104,437.8659,428.4505,434.776,456100.0],["2024-03-25",435.1646,435.1646,423.8837,432.1234,359700.0],["2024-03-26",432.9493,434.0278,430.5785,431.278,282900.0],["2024-03-27",434.7663,435.0189,430.6173,434.6983,312500.0],["2024-03-28",436.3889,442.316,434.9509,441.5096,360300.0],["2024-04-01",439.2845,440.1104,430.0343,430.3258,234300.0],["2024-04-02",428.5865,428.7128,425.04,427.1388,306700.0],["2024-04-03",425.0594,427.6343,420.5024,423.5048,391400.0],["2024-04-04",425.9534,428.1396,420.4927,421.0077,262100.0],["2024-04-05",421.8821,422.5234,419.0352,420.8911,216200.0],["2024-04-08",420.6093,431.278,420.6093,427.7898,367600.0],["2024-04-09",430.3452,430.7436,424.904,427.2165,225100.0],["2024-04-10",423.7478,424.7194,416.2855,416.5187,202800.0],["2024-04-11",413.8174,417.5194,412.5348,415.1583,316100.0],["2024-04-12",411.8838,414.6628,410.164,414.1575,241200.0],["2024-04-15",418.0247,418.7631,410.0668,412.0684,295500.0],["2024-04-16",412.7292,415.7024,412.428,414.9543,279200.0],["2024-04-17",418.1316,420.551,416.2174,417.0822,247700.0],["2024-04-18",418.4523,419.317,412.6126,417.2863,167000.0],["2024-04-19",419.2878,423.4659,417.2085,421.7169,296800.0],["2024-04-22",424.6514,429.1113,423.0968,426.002,286400.0],["2024-04-23",425.4675,425.4675,406.2676,408.036,362800.0],["2024-04-24",405.6944,411.9422,405.2086,410.8442,298300.0],["2024-04-25",410.0377,410.5818,406.4329,406.8409,180100.0],["2024-04-26",405.9762,411.2328,405.9762,409.5227,185100.0],["2024-04-29",409.27,413.8563,409.27,410.951,207000.0],["2024-04-30",409.3673,410.5041,404.6936,405.0726,254000.0],["2024-05-01",403.4888,412.9138,403.4888,407.6766,238400.0],["2024-05-02",411.5534,413.7105,405.4223,411.3591,217300.0],["2024-05-03",414.2158,419.0546,413.7203,416.1105,197400.0],["2024-05-06",419.2684,424.1655,417.0433,423.7186,199900.0],["2024-05-07",422.504,425.9825,422.4554,423.1161,211100.0],["2024-05-08",422.7664,424.5931,418.8409,421.6004,170400.0],["2024-05-09",421.3186,424.117,419.4045,423.6214,226200.0],["2024-05-10",426.0506,427.7606,423.4854,426.7113,158900.0],["2024-05-13",427.7898,431.4918,426.0894,427.5566,146100.0],["2024-05-14",429.7817,430.5104,425.6133,428.9947,211300.0],["2024-05-15",430.355,435.2618,430.1606,432.7452,192800.0],["2024-05-16",432.0456,435.7476,432.0456,432.8909,186900.0],["2024-05-17",434.9704,436.8457,431.4238,436.1558,453300.0],["2024-05-20",436.1557,439.8869,435.1646,439.6537,153000.0],["2024-05-21",439.5565,439.644,435.6602,437.176,184400.0],["2024-05-22",435.7671,438.1671,433.0173,435.0966,184800.0],["2024-05-23",434.2999,434.9023,423.9129,423.9906,261000.0],["2024-05-24",425.0984,426.0215,420.6579,423.6798,166300.0],["2024-05-28",421.5226,421.5226,412.7291,414.9445,247200.0],["2024-05-29",411.8158,415.3624,405.7819,405.8401,313600.0],["2024-05-30",401.0499,401.0499,393.0726,394.9673,398100.0],["2024-05-31",395.2401,395.2401,391.0902,393.8081,577600.0],["2024-06-03",389.6583,395.5031,383.1607,384.6804,490900.0],["2024-06-04",384.0277,390.5642,384.0277,385.9078,273600.0],["2024-06-05",385.937,391.7916,381.7092,390.7493,260200.0],["2024-06-06",389.9213,399.5166,388.7133,399.4971,315200.0],["2024-06-07",399.4484,401.1434,396.4091,399.3315,197400.0],["2024-06-10",398.9321,399.2536,395.2498,395.7369,343800.0],["2024-06-11",395.0745,397.7339,392.7366,397.7047,237500.0],["2024-06-12",399.6433,400.5979,394.266,395.698,182400.0],["2024-06-13",394.5972,395.055,388.7718,392.3761,162900.0],["2024-06-14",389.366,392.5904,389.1127,391.3532,204100.0],["2024-06-17",389.4536,396.487,389.1614,396.2142,339600.0],["2024-06-18",395.698,399.8089,394.0517,396.6429,420400.0],["2024-06-20",399.1172,401.2408,396.2629,397.7923,548200.0],["2024-06-21",409.7354,418.8826,402.3611,412.7747,975800.0],["2024-06-24",413.0086,424.1236,410.4173,413.9048,632300.0],["2024-06-25",413.6222,416.8369,407.378,408.3618,390400.0],["2024-06-26",404.8939,406.7643,397.1884,404.9134,358500.0],["2024-06-27",404.5237,407.5241,402.5072,404.2704,310900.0],["2024-06-28",404.3191,406.2382,395.3862,397.7144,1081000.0],["2024-07-01",398.4061,402.0007,396.3701,400.5297,300700.0],["2024-07-02",400.6758,405.7609,400.6758,405.2543,269800.0],["2024-07-03",404.4165,409.1216,403.5788,405.9849,135700.0],["2024-07-05",406.2382,413.0085,402.9261,412.463,215700.0],["2024-07-08",414.0119,414.0119,404.3775,407.0662,237300.0],["2024-07-09",407.5728,408.9755,399.4874,401.0947,194200.0],["2024-07-10",400.8902,405.0887,399.8673,403.9295,185300.0],["2024-07-11",405.3128,408.9171,403.91,408.2644,129200.0],["2024-07-12",410.2224,415.8335,409.901,412.9403,171400.0],["2024-07-15",414.2457,418.0449,413.3397,417.4604,144400.0],["2024-07-16",418.6683,432.2869,417.7331,430.8062,277100.0],["2024-07-17",428.9066,435.219,427.3577,429.5106,335300.0],["2024-07-18",427.7766,431.7024,420.1393,420.4705,190100.0],["2024-07-19",422.1362,422.1362,406.3161,413.3495,306100.0],["2024-07-22",415.1906,418.2495,410.505,418.152,249200.0],["2024-07-23",415.8335,416.3011,395.396,405.381,312800.0],["2024-07-24",400.3739,404.816,390.837,392.7853,375600.0],["2024-07-25",396.4773,407.1149,395.8343,401.0168,212400.0],["2024-07-26",402.1175,408.9853,401.9032,404.5919,213700.0],["2024-07-29",403.832,405.3225,400.481,400.6661,283300.0],["2024-07-30",402.6436,406.5792,399.8283,406.0434,270500.0],["2024-07-31",406.248,406.5792,399.5946,402.4098,377100.0],["2024-08-01",402.0786,403.4521,396.0681,398.143,207200.0],["2024-08-02",398.8639,404.0171,396.2044,403.8417,207700.0],["2024-08-05",400.0232,400.0232,391.3338,391.4507,205600.0],["2024-08-06",392.5709,399.0685,392.5709,394.1978,178400.0],["2024-08-07",395.5908,402.5365,390.3986,390.8175,253100.0],["2024-08-08",389.6582,395.1524,389.6582,393.3405,246700.0],["2024-08-09",393.019,393.8373,389.7557,392.6099,133800.0],["2024-08-12",393.36,394.0614,385.6545,386.7748,131400.0],["2024-08-13",388.7913,392.2592,388.7913,390.6909,165900.0],["2024-08-14",390.6909,394.2465,388.1678,393.8763,193400.0],["2024-08-15",395.5226,398.2794,393.7009,398.1528,167800.0],["2024-08-16",397.1494,402.2832,397.0715,400.2472,192800.0],["2024-08-19",399.8284,405.6732,398.0749,402.3611,283400.0],["2024-08-20",401.1239,402.3221,399.7699,401.6305,207400.0],["2024-08-21",400.9096,405.6732,400.1303,401.7669,195800.0],["2024-08-22",401.8545,401.8545,396.1266,397.4417,167500.0],["2024-08-23",400.5882,401.4162,396.9449,398.3963,206800.0],["2024-08-26",400.7343,405.079,398.7665,399.6822,169600.0],["2024-08-27",398.3964,402.2248,398.3964,401.0655,237400.0],["2024-08-28",400.8901,404.3483,399.6627,402.5754,253500.0],["2024-08-29",405.4589,408.1573,404.7672,406.8324,145600.0],["2024-08-30",407.7113,413.2095,405.1723,412.936,406100.0],["2024-09-03",406.8324,419.1568,406.8324,416.6568,485800.0],["2024-09-04",418.0924,424.7331,416.9595,420.485,325900.0],["2024-09-05",421.4323,421.569,414.3032,417.0084,241000.0],["2024-09-06",417.7409,420.446,411.6958,414.0982,226200.0],["2024-09-09",416.3834,419.5572,413.063,418.8541,426600.0],["2024-09-10",418.2975,431.3153,417.9264,430.407,469100.0],["2024-09-11",428.7957,428.7957,415.817,427.2917,508800.0],["2024-09-12",428.0925,430.0261,422.2135,429.5769,274900.0],["2024-09-13",431.1394,435.6903,429.0788,434.9285,422700.0],["2024-09-16",436.6766,447.0772,436.2274,443.3466,477800.0],["2024-09-17",444.7334,446.8721,437.6532,437.7802,467600.0],["2024-09-18",437.9755,439.831,434.5477,436.3446,437500.0],["2024-09-19",453.6789,464.1185,441.2177,458.4836,671000.0],["2024-09-20",454.1086,458.9915,446.8038,454.9973,583100.0],["2024-09-23",455.8663,460.4563,454.5187,457.7512,310700.0],["2024-09-24",458.1906,458.1906,450.6222,452.9073,245200.0],["2024-09-25",454.6359,454.6359,444.6553,447.087,312600.0],["2024-09-26",445.4659,450.798,443.4346,444.9971,297300.0],["2024-09-27",448.1905,449.8897,446.2373,447.751,194600.0],["2024-09-30",448.6495,449.7823,445.7295,449.0792,177400.0],["2024-10-01",444.4307,447.4776,440.0849,444.3233,195700.0],["2024-10-02",443.6396,447.7217,443.2588,446.3057,184300.0],["2024-10-03",443.3955,448.7471,442.5361,448.3369,164400.0],["2024-10-04",451.4718,451.4718,443.4932,446.296,178900.0],["2024-10-07",444.9385,444.9385,438.2978,439.206,194100.0],["2024-10-08",440.3974,446.7158,439.704,446.1299,235500.0],["2024-10-09",441.5693,447.8096,441.5693,445.0459,205800.0],["2024-10-10",443.4736,448.4346,442.0185,443.3955,143300.0],["2024-10-11",444.7237,446.9405,438.6591,446.1104,207000.0],["2024-10-14",447.5362,452.2433,445.6026,451.0323,168300.0],["2024-10-15",453.6691,464.2357,453.6691,458.1223,204200.0],["2024-10-16",457.048,463.181,456.9211,459.4406,285800.0],["2024-10-17",462.3997,463.7083,457.5754,461.4036,217900.0],["2024-10-18",462.9563,462.9563,459.4602,460.4856,255900.0],["2024-10-21",458.4738,459.1379,455.7394,457.9465,173800.0],["2024-10-22",456.0519,456.0519,452.0382,454.1769,149500.0],["2024-10-23",454.5675,457.0188,451.0226,452.9073,189700.0],["2024-10-24",452.7706,452.7706,445.8858,445.9346,254200.0],["2024-10-25",448.6104,449.2452,442.7608,444.2842,200000.0],["2024-10-28",447.6339,449.2843,445.9834,448.5323,159000.0],["2024-10-29",448.6104,454.4308,445.6123,449.3135,210500.0],["2024-10-30",449.919,453.5128,442.8974,443.1708,212200.0],["2024-10-31",443.1709,447.9464,442.292,443.4248,261400.0],["2024-11-01",443.0537,448.9229,441.4325,448.0537,190200.0],["2024-11-04",447.2139,451.1397,443.6299,450.9933,219400.0],["2024-11-05",450.7686,458.4641,450.4562,456.9992,225300.0],["2024-11-06",465.6517,470.2026,456.2961,467.2631,366400.0],["2024-11-07",467.8978,470.31,461.3645,462.7805,263400.0],["2024-11-08",463.806,470.3783,462.8001,466.2767,256100.0],["2024-11-11",467.7416,473.1909,467.7416,470.5639,261900.0],["2024-11-12",469.1576,475.5933,468.3861,472.9272,357900.0],["2024-11-13",472.4096,482.4976,471.8139,479.3335,339700.0],["2024-11-14",479.4703,488.1618,476.1304,484.109,379600.0],["2024-11-15",481.9996,483.1812,469.8314,472.5658,375400.0],["2024-11-18",471.5697,478.1811,471.5697,474.5483,209200.0],["2024-11-19",473.0053,474.1186,469.06,470.1244,175400.0],["2024-11-20",472.351,472.351,461.179,463.3275,261000.0],["2024-11-21",465.515,475.1733,463.2298,474.3921,257500.0],["2024-11-22",477.3316,479.7144,473.8061,476.1987,148600.0],["2024-11-25",480.0172,484.0211,475.0464,479.5484,513100.0],["2024-11-26",478.8843,484.4019,476.4038,479.48,230700.0],["2024-11-27",481.0523,481.0523,476.3159,478.0347,173900.0],["2024-11-29",479.8256,483.2705,479.1504,480.1975,120200.0],["2024-12-02",478.7393,481.1077,475.0498,479.0232,209700.0],["2024-12-03",478.5631,479.395,474.9715,475.1574,208000.0],["2024-12-04",474.1103,477.5845,472.7989,473.2393,155900.0],["2024-12-05",473.5426,473.6014,467.749,468.16,192700.0],["2024-12-06",468.1307,473.0729,467.6414,469.7259,203400.0],["2024-12-09",468.4536,471.5853,464.8522,467.563,213900.0],["2024-12-10",467.4456,476.3123,464.4118,473.4546,186400.0],["2024-12-11",474.2963,480.3933,474.2963,479.581,264800.0],["2024-12-12",477.9662,482.6246,476.4786,478.1815,239200.0],["2024-12-13",476.9778,480.0018,473.6405,478.3087,240600.0],["2024-12-16",478.5632,482.2331,475.6076,477.1833,334400.0],["2024-12-17",475.4021,480.1877,472.5934,478.3772,437700.0],["2024-12-18",477.9172,483.7011,461.7498,462.9536,616600.0],["2024-12-19",449.3503,486.2946,449.3503,479.2776,666200.0],["2024-12-20",474.2473,475.314,460.2916,473.2001,922800.0],["2024-12-23",469.7748,479.3754,469.7748,478.8959,264300.0],["2024-12-24",479.4342,481.4992,477.2909,480.863,110700.0],["2024-12-26",477.3594,482.4387,477.0267,481.1175,163900.0],["2024-12-27",479.6984,482.4778,472.5444,476.1752,155200.0],["2024-12-30",470.1859,475.8817,466.8976,472.3781,205200.0],["2024-12-31",472.378,476.9973,468.9919,470.0293,159100.0],["2025-01-02",473.9928,473.9928,465.1654,466.3398,177200.0],["2025-01-03",466.9465,468.3851,463.4527,464.9207,158700.0],["2025-01-06",463.5701,464.7739,455.2515,456.0834,299200.0],["2025-01-07",456.8859,460.2133,448.7337,450.8476,266100.0],["2025-01-08",447.7942,451.2293,447.3342,448.675,415300.0],["2025-01-10",440.8751,446.2577,437.4498,443.3511,320000.0],["2025-01-13",440.1215,446.7666,440.1215,445.1518,271100.0],["2025-01-14",447.5495,447.5495,441.2274,444.4766,279300.0],["2025-01-15",451.1607,452.1981,439.916,444.2906,477900.0],["2025-01-16",445.6803,451.0727,440.3368,450.1528,265100.0],["2025-01-17",448.9588,454.8894,448.9588,453.1083,388300.0],["2025-01-21",455.0754,458.7943,454.0185,456.1911,250000.0],["2025-01-22",455.0754,455.8975,452.4917,454.8503,341100.0],["2025-01-23",455.1439,455.4473,451.102,454.4686,277600.0],["2025-01-24",454.4491,457.434,453.7934,457.1502,217300.0],["2025-01-27",457.6884,466.6529,451.5033,465.2828,334000.0],["2025-01-28",459.9687,466.8388,455.7507,460.5754,375000.0],["2025-01-29",457.9037,461.3877,453.0398,454.7133,250000.0],["2025-01-30",460.0372,464.7249,458.9607,462.0434,219500.0],["2025-01-31",460.9376,467.7197,459.5087,464.2846,1350200.0],["2025-02-03",459.127,464.1965,454.2044,459.7827,336100.0],["2025-02-04",458.0994,462.5817,456.6314,456.8761,240900.0],["2025-02-05",457.2872,458.9215,453.4802,458.8139,178600.0],["2025-02-06",460.2232,461.6422,457.5514,459.2641,207600.0],["2025-02-07",462.4838,463.6974,455.0754,456.8272,221900.0],["2025-02-10",462.386,462.386,449.3307,450.828,222100.0],["2025-02-11",448.0291,448.5184,440.8947,444.5842,281100.0],["2025-02-12",440.2781,444.9561,438.6144,444.5157,212100.0],["2025-02-13",446.796,450.3877,445.054,449.5852,224400.0],["2025-02-14",449.3307,452.5504,446.2675,446.3555,190400.0],["2025-02-18",446.336,451.3566,443.2141,450.28,198900.0],["2025-02-19",448.1465,457.111,445.9348,456.2302,218300.0],["2025-02-20",453.7738,456.8076,451.6207,456.1813,162800.0],["2025-02-21",454.9775,455.3396,448.3227,451.9241,161600.0],["2025-02-24",452.0905,455.9366,449.9179,451.7088,184400.0],["2025-02-25",452.8636,455.4767,451.425,453.0594,247500.0],["2025-02-26",450.4855,453.4704,443.4196,443.997,201000.0],["2025-02-27",444.4766,448.9588,443.5566,445.005,192100.0],["2025-02-28",447.6633,453.5094,444.3674,452.9209,292600.0],["2025-03-03",455.9127,457.8254,447.4573,449.3406,229200.0],["2025-03-04",445.7505,449.2033,433.9895,436.226,284100.0],["2025-03-05",434.6467,440.4635,432.4691,436.9126,271600.0],["2025-03-06",431.8315,436.4123,429.4577,433.2636,228700.0],["2025-03-07",428.7907,433.8031,423.435,432.3122,248900.0],["2025-03-10",429.6638,442.9942,429.1733,434.4506,296800.0],["2025-03-11",433.911,440.1201,421.7871,422.9348,365200.0],["2025-03-12",423.4154,424.8867,415.5191,421.6596,292100.0],["2025-03-13",422.5129,424.4159,417.2161,419.3348,242000.0],["2025-03-14",421.0024,428.7122,420.5217,428.5063,242600.0],["2025-03-17",426.7112,433.5775,425.6715,431.2528,337000.0],["2025-03-18",430.3307,433.3814,426.6622,431.4196,234400.0],["2025-03-19",430.164,434.4603,427.6235,430.0266,530100.0],["2025-03-20",427.4371,440.8852,415.7153,422.6993,587500.0],["2025-03-21",417.6477,425.2203,415.4701,424.5925,541000.0],["2025-03-24",427.2704,432.1552,423.2389,423.8568,340000.0],["2025-03-25",427.2016,432.3416,424.8475,431.0075,266000.0],["2025-03-26",432.9988,434.529,430.164,432.8124,244300.0],["2025-03-27",434.2837,442.5037,433.7639,440.6498,287500.0],["2025-03-28",441.4051,443.4454,436.6281,440.1888,312800.0],["2025-03-31",439.512,447.3003,436.3142,445.9565,399200.0],["2025-04-01",446.1723,451.5967,443.7495,448.2812,263500.0],["2025-04-02",447.7908,447.7908,439.6787,443.0923,375300.0],["2025-04-03",434.2936,445.4955,428.3395,428.8005,338600.0],["2025-04-04",425.387,430.8703,406.6322,408.2409,769300.0],["2025-04-07",415.3818,415.3818,392.8996,397.8335,554600.0],["2025-04-08",409.2218,409.2218,386.5826,391.2321,311700.0],["2025-04-09",387.6616,420.2373,384.2088,418.6678,457500.0],["2025-04-10",413.5966,415.0091,399.4618,408.7314,294900.0],["2025-04-11",406.1613,420.2863,397.3136,417.3142,266500.0],["2025-04-14",423.5037,428.3101,417.9027,424.7298,269500.0],["2025-04-15",425.7695,429.6245,424.4551,427.8981,395700.0],["2025-04-16",425.7107,426.8486,417.0101,419.07,243100.0],["2025-04-17",418.6482,422.6993,417.5398,418.8934,255300.0],["2025-04-21",415.6271,415.6271,401.3844,405.1412,210700.0],["2025-04-22",408.0545,417.4711,408.0545,415.8625,222100.0],["2025-04-23",420.2275,428.3886,415.9704,417.3927,253200.0],["2025-04-24",417.8537,422.562,415.5584,419.9724,174200.0],["2025-04-25",418.8543,419.8253,414.9993,416.3628,151600.0],["2025-04-28",418.7855,420.4727,411.9781,414.8227,227300.0],["2025-04-29",415.1366,421.3948,413.5574,420.5218,209500.0],["2025-04-30",417.4417,424.7298,414.4108,423.9647,285200.0],["2025-05-01",422.8563,426.3189,421.483,421.6792,223900.0],["2025-05-02",427.2998,429.6245,423.4644,426.26,234600.0],["2025-05-05",424.6709,429.2517,423.3859,424.8181,127000.0],["2025-05-06",422.1794,426.8289,421.0808,421.6105,243900.0],["2025-05-07",423.0329,433.862,416.8728,431.7923,341900.0],["2025-05-08",432.577,444.0928,430.1934,439.924,357200.0],["2025-05-09",440.5027,446.7804,439.9436,445.9369,384900.0],["2025-05-12",451.6751,452.4697,445.211,447.6829,330600.0],["2025-05-13",449.2327,453.3917,442.1898,442.8078,360800.0],["2025-05-14",443.2394,452.6855,439.0411,451.0866,371400.0],["2025-05-15",452.5677,460.464,452.5677,460.4444,425700.0],["2025-05-16",460.1893,465.7216,457.1878,464.2797,679100.0],["2025-05-19",461.1604,464.2895,457.8548,461.4056,240000.0],["2025-05-20",458.9338,462.9065,456.9426,461.1801,326600.0],["2025-05-21",459.4439,462.6318,454.4609,455.4418,352400.0],["2025-05-22",452.9503,456.3442,451.067,455.1279,267000.0],["2025-05-23",449.8997,456.5109,449.8997,453.9606,171300.0],["2025-05-27",456.4325,460.4738,453.0582,454.147,309700.0],["2025-05-28",459.6499,459.6499,451.1945,451.479,219800.0],["2025-05-29",450.1253,456.9131,434.6761,456.6777,167600.0],["2025-05-30",456.6286,456.7662,443.2174,450.5719,554100.0],["2025-06-02",446.9536,449.5297,441.133,448.9004,271400.0],["2025-06-03",447.2093,448.0844,423.9265,427.2302,818600.0],["2025-06-04",428.0561,431.5367,426.0405,426.5125,568300.0],["2025-06-05",427.0335,428.6755,423.4054,424.2412,306800.0],["2025-06-06",426.3551,427.8889,422.0486,425.0966,225600.0],["2025-06-09",424.7328,424.7328,414.0845,419.6004,223500.0],["2025-06-10",419.6004,420.7016,416.7097,418.4598,205700.0],["2025-06-11",418.2042,419.0399,414.2713,416.2771,248400.0],["2025-06-12",414.7138,417.7913,412.9538,417.0538,506900.0],["2025-06-13",414.1828,417.0342,411.2037,412.8555,326000.0],["2025-06-16",415.933,418.863,412.6785,414.232,338800.0],["2025-06-17",410.594,417.8109,410.594,416.5917,520800.0],["2025-06-18",416.985,421.2817,414.6646,417.9092,389000.0],["2025-06-20",418.6761,421.1735,412.5703,415.2545,763300.0],["2025-06-23",430.8091,438.3504,422.9827,429.6981,763500.0],["2025-06-24",430.4551,432.5494,421.3112,430.2585,594100.0],["2025-06-25",428.587,433.631,422.6188,432.4904,291900.0],["2025-06-26",434.4274,435.1746,429.6686,429.6981,306100.0],["2025-06-27",430.9762,440.8085,427.6628,434.0242,713000.0],["2025-06-30",434.0242,441.5361,430.8681,439.7761,267000.0],["2025-07-01",437.6524,443.5124,435.3221,442.7455,201000.0],["2025-07-02",441.3689,443.0699,436.3053,440.1989,191300.0],["2025-07-03",440.1005,442.9224,437.8293,440.425,185700.0],["2025-07-07",440.425,442.7749,437.4065,440.3759,260600.0],["2025-07-08",439.4713,442.1948,433.8374,437.1116,310600.0],["2025-07-09",436.5511,440.3169,432.4609,440.2972,146800.0],["2025-07-10",437.1607,445.4001,437.1607,442.4308,255300.0],["2025-07-11",440.8577,442.4505,437.2001,438.7241,232200.0],["2025-07-14",438.8617,445.8033,431.6449,432.6281,498500.0],["2025-07-15",432.6281,434.0243,426.2568,426.8664,347600.0],["2025-07-16",427.5055,430.0422,422.7467,429.0098,252100.0],["2025-07-17",428.8131,431.6055,425.598,429.2458,218500.0],["2025-07-18",429.6587,431.7432,424.664,425.0671,421300.0],["2025-07-21",425.4506,425.6177,415.7068,415.9821,274800.0],["2025-07-22",414.9694,419.8364,406.9365,410.2303,328400.0],["2025-07-23",409.3847,411.1348,406.5038,409.2765,310800.0],["2025-07-24",407.6345,415.7265,405.088,414.3893,303900.0],["2025-07-25",413.4355,417.4963,408.952,412.5015,348100.0],["2025-07-28",410.5351,412.1869,406.7595,407.1921,243000.0],["2025-07-29",409.483,410.3089,404.3604,408.5194,292400.0],["2025-07-30",409.1389,411.0463,400.4472,402.2957,332900.0],["2025-07-31",401.2141,402.2956,384.2731,396.1407,946900.0],["2025-08-01",396.3766,397.3107,382.5525,384.7647,470200.0],["2025-08-04",386.918,391.8145,385.0007,389.5137,374500.0],["2025-08-05",389.8775,391.3229,376.84,381.0089,531500.0],["2025-08-06",381.5693,385.8758,378.6098,385.335,462200.0],["2025-08-07",387.7144,389.4154,378.128,380.183,246700.0],["2025-08-08",381.0089,383.4177,374.903,376.0141,219000.0],["2025-08-11",375.9846,378.0395,370.5179,371.2356,405400.0],["2025-08-12",371.9927,371.9927,361.8655,364.5202,481900.0],["2025-08-13",365.5329,372.1992,361.1969,369.8886,543000.0],["2025-08-14",369.7313,372.74,366.231,368.6694,275600.0],["2025-08-15",369.7411,369.8689,362.7995,363.419,491800.0],["2025-08-18",363.7926,365.4838,359.6238,364.9233,465000.0],["2025-08-19",363.3206,369.2888,363.3206,367.8238,505700.0],["2025-08-20",370.39,381.2448,368.1778,381.1367,761900.0],["2025-08-21",378.4918,380.7139,369.0725,370.6359,464000.0],["2025-08-22",372.0222,379.1604,367.2142,375.2177,380100.0],["2025-08-25",374.6474,379.8487,373.6445,376.2304,432900.0],["2025-08-26",375.2177,380.0355,368.8562,373.6248,506300.0],["2025-08-27",372.6417,377.8822,372.5728,373.8412,403000.0],["2025-08-28",373.674,375.2766,368.5317,369.4658,298500.0],["2025-08-29",369.663,370.3139,366.2215,368.1346,334700.0],["2025-09-02",366.7638,367.7007,357.3761,363.7562,499000.0],["2025-09-03",362.2672,365.8764,360.5415,365.6496,297600.0],["2025-09-04",366.8921,366.8921,361.0346,364.3479,348300.0],["2025-09-05",365.2453,367.9176,363.4308,365.8567,313600.0],["2025-09-08",366.3694,371.8325,364.3085,370.1265,500500.0],["2025-09-09",367.6217,370.2843,363.5787,367.6809,399600.0],["2025-09-10",366.3694,366.3694,355.8082,356.7351,437700.0],["2025-09-11",358.3129,365.4622,357.3071,365.3537,454300.0],["2025-09-12",364.8706,365.8271,356.7056,356.814,444400.0],["2025-09-15",358.2833,359.7625,338.8274,339.6458,842800.0],["2025-09-16",339.3599,341.4702,337.0425,340.3953,639700.0],["2025-09-17",341.1349,343.5509,328.1774,331.3724,1082500.0],["2025-09-18",333.8278,333.8278,293.7227,297.0459,2608100.0],["2025-09-19",300.2705,300.517,284.828,285.1337,1781600.0],["2025-09-22",290.4094,297.5587,289.7782,291.5237,1391600.0],["2025-09-23",292.283,292.6478,282.5402,284.404,1100000.0],["2025-09-24",283.9997,287.175,280.4398,282.1852,934600.0],["2025-09-25",282.9149,283.694,278.0929,279.9171,670700.0],["2025-09-26",281.278,287.9638,280.4694,285.6662,546700.0],["2025-09-29",286.9777,288.0526,283.3094,286.6326,656200.0],["2025-09-30",285.9719,286.3565,280.213,282.5106,592400.0],["2025-10-01",283.1418,285.114,278.083,282.7473,725000.0],["2025-10-02",282.0274,285.5183,276.308,277.9647,766000.0],["2025-10-03",277.7872,279.5819,276.1403,278.4084,543200.0],["2025-10-06",279.4044,279.7988,268.7149,271.1901,1113300.0],["2025-10-07",272.7087,276.1601,270.3223,273.0834,604300.0],["2025-10-08",275.0359,277.6984,270.0462,277.5604,688100.0],["2025-10-09",281.4851,283.6447,276.6433,279.148,1141400.0],["2025-10-10",281.0413,285.2816,277.0969,279.1973,1170700.0],["2025-10-13",280.3806,284.8576,279.9468,282.0176,629200.0],["2025-10-14",281.0413,285.4394,277.1363,281.7809,946300.0],["2025-10-15",282.0077,287.451,279.2663,280.0059,481800.0],["2025-10-16",280.0553,280.3511,271.4169,274.1485,543100.0],["2025-10-17",274.9866,285.4591,273.2313,282.6882,796000.0],["2025-10-20",281.8697,288.3681,281.8697,286.3762,821600.0],["2025-10-21",285.8733,292.6774,281.5344,290.0248,919100.0],["2025-10-22",288.4766,290.8532,285.183,285.893,672600.0],["2025-10-23",285.893,288.1512,282.4022,282.8558,739800.0],["2025-10-24",285.5972,285.5972,280.7948,281.3372,793100.0],["2025-10-27",283.5756,287.806,281.6922,286.2973,728200.0],["2025-10-28",285.9719,289.7684,283.0431,284.3941,601700.0],["2025-10-29",283.0727,283.0727,262.9166,263.1829,1219400.0],["2025-10-30",264.9184,271.1802,262.4334,265.303,1049900.0],["2025-10-31",263.9323,265.4608,261.4276,263.0941,1474000.0],["2025-11-03",262.5912,264.2282,256.3886,260.8951,888500.0],["2025-11-04",261.9404,262.7292,254.5643,260.9049,814200.0],["2025-11-05",259.5244,260.333,256.1716,257.5128,693700.0],["2025-11-06",254.5741,255.0869,247.0205,250.0972,1405600.0],["2025-11-07",251.5763,261.1022,250.5113,258.9525,753600.0],["2025-11-10",258.3509,262.8772,254.87,261.4079,688500.0],["2025-11-11",264.2775,270.1941,262.5222,267.788,707100.0],["2025-11-12",270.1941,270.1941,264.2873,268.1036,490700.0],["2025-11-13",265.7172,278.0633,264.524,274.0794,944800.0],["2025-11-14",273.5173,276.2981,267.6105,270.1054,677700.0],["2025-11-17",268.4783,270.9238,266.7624,269.849,1138300.0],["2025-11-18",270.4505,271.4169,265.4608,268.3303,828300.0],["2025-11-19",268.2219,270.1941,262.7588,263.3111,571700.0],["2025-11-20",263.39,271.2986,263.39,269.2573,638700.0],["2025-11-21",271.269,275.8051,269.494,273.1722,946200.0],["2025-11-24",269.8786,272.0677,267.078,267.9853,3959800.0],["2025-11-25",272.3142,276.9786,270.7858,274.8584,653800.0],["2025-11-26",272.9454,276.3179,272.9454,273.5568,451300.0],["2025-11-28",275.9526,277.4476,274.2003,274.5072,273100.0],["2025-12-01",272.2598,279.0416,270.7351,274.3686,876100.0],["2025-12-02",274.0023,276.3388,270.2798,275.5071,615800.0],["2025-12-03",275.3586,279.8336,273.5964,276.3684,496900.0],["2025-12-04",278.8139,281.2889,274.4478,276.1408,352200.0],["2025-12-05",275.517,288.7142,275.2398,287.7341,1489400.0],["2025-12-08",285.2887,287.1103,279.6356,284.0313,870000.0],["2025-12-09",283.6155,287.5459,283.3779,284.6946,816900.0],["2025-12-10",285.1699,287.2984,281.3978,285.3283,709400.0],["2025-12-11",288.1795,294.9415,287.8232,288.6449,615000.0],["2025-12-12",289.7339,291.7239,286.7935,289.5557,634700.0],["2025-12-15",289.3577,290.4666,285.853,289.1201,706100.0],["2025-12-16",289.8429,290.625,287.249,290.0805,756300.0],["2025-12-17",294.0901,297.2879,291.8724,293.1793,878300.0],["2025-12-18",299.6739,303.0499,265.587,270.6659,2253800.0],["2025-12-19",274.7844,286.7539,273.1508,285.6649,2270600.0],["2025-12-22",285.6649,292.4862,285.6253,288.041,716100.0],["2025-12-23",288.6845,288.8132,286.0114,287.9816,421600.0],["2025-12-24",288.4172,290.0409,284.8234,287.1995,228500.0],["2025-12-26",287.1103,289.7834,285.6253,289.2191,327900.0],["2025-12-29",290.4171,292.4169,288.2687,290.5062,475600.0],["2025-12-30",288.7835,290.922,287.1104,288.4964,391300.0],["2025-12-31",287.6252,290.7636,286.9619,287.2985,422400.0],["2026-01-02",285.6748,286.3084,280.1999,282.0612,682000.0],["2026-01-05",277.7743,286.4767,277.2199,283.5066,615500.0],["2026-01-06",283.1898,290.4468,280.3286,289.8726,497200.0],["2026-01-07",290.427,292.9714,286.5757,290.0309,363200.0],["2026-01-08",289.2389,296.5256,287.8133,291.2388,510200.0],["2026-01-09",293.506,294.397,287.3282,291.516,459700.0],["2026-01-12",294.4168,297.6344,291.9417,293.9614,395700.0],["2026-01-13",293.9812,294.9514,283.4175,288.8627,613700.0],["2026-01-14",288.2093,293.0902,286.5559,292.3278,449500.0],["2026-01-15",290.8923,293.6941,286.1005,286.7935,537100.0],["2026-01-16",284.863,287.3282,279.1901,285.7243,668100.0],["2026-01-20",282.1602,286.6549,273.8142,274.2894,800400.0],["2026-01-21",275.5269,282.8037,275.2299,281.2989,458600.0],["2026-01-22",282.7046,287.3182,282.7046,285.9124,362100.0],["2026-01-23",286.4074,287.8529,281.5167,283.8234,256800.0],["2026-01-26",284.2293,285.8332,280.9226,283.4769,293600.0],["2026-01-27",282.3186,283.5066,262.9832,265.983,918900.0],["2026-01-28",265.6265,269.9629,260.3992,267.171,788100.0],["2026-01-29",266.0127,269.557,247.1921,250.2711,1258000.0],["2026-01-30",250.3008,254.756,247.9049,251.8255,1028100.0],["2026-02-02",252.073,254.4095,242.8953,246.2813,957500.0],["2026-02-03",236.1235,237.0838,218.4613,220.4017,2296900.0],["2026-02-04",217.8177,225.0054,211.0657,223.1837,1551900.0],["2026-02-05",226.6489,231.9951,199.7892,207.0957,2317600.0],["2026-02-06",210.7588,213.3824,204.2246,205.2542,1265900.0],["2026-02-09",203.2246,205.0166,199.4922,201.195,1276100.0],["2026-02-10",193.552,207.9075,189.4433,202.7692,1825700.0],["2026-02-11",200.5218,203.4523,190.2156,191.8293,1348600.0],["2026-02-12",192.255,201.7396,188.681,199.9377,2185900.0],["2026-02-13",201.7891,204.1652,196.6409,203.7394,920700.0],["2026-02-17",199.0665,202.9573,183.1566,188.1662,1453500.0],["2026-02-18",189.5027,197.5319,189.5027,195.9479,1291300.0],["2026-02-19",195.9478,199.9872,192.2253,196.8983,952900.0],["2026-02-20",196.5716,199.611,192.354,193.1065,746300.0],["2026-02-23",190.9878,194.4826,187.186,188.3642,1179400.0],["2026-02-24",188.2553,202.4623,187.6217,199.4823,1477400.0],["2026-02-25",199.9872,205.8581,193.3144,204.5612,1146800.0],["2026-02-26",206.4719,214.4219,205.6304,212.1349,1162300.0],["2026-02-27",209.9854,216.623,207.3781,215.7573,1208400.0],["2026-03-02",212.5529,220.2454,211.9459,218.8721,793600.0],["2026-03-03",216.3742,222.7233,214.0854,221.7878,838700.0],["2026-03-04",220.2951,227.1417,218.3048,224.3055,961600.0],["2026-03-05",223.5194,228.9131,218.9318,223.8279,982300.0],["2026-03-06",221.6684,225.9774,218.6631,224.7733,777100.0],["2026-03-09",222.9721,223.9573,215.9463,219.9667,892800.0],["2026-03-10",220.0861,220.9121,206.4527,210.9806,865300.0],["2026-03-11",212.2444,214.9711,200.9694,204.542,1031700.0],["2026-03-12",205.2286,209.8561,201.4769,202.6114,983900.0],["2026-03-13",204.3927,206.99,200.6908,204.6514,690400.0],["2026-03-16",205.0993,208.0946,202.9498,206.4527,989200.0],["2026-03-17",208.4131,213.8366,207.2189,207.9852,755000.0],["2026-03-18",204.9998,209.7167,202.8403,206.8109,904900.0],["2026-03-19",204.741,210.3138,202.3825,207.826,659700.0],["2026-03-20",207.0199,211.3886,204.9997,208.2539,2000300.0],["2026-03-23",210.3238,211.8762,204.9699,207.4578,795200.0],["2026-03-24",206.1641,206.7213,194.9488,196.4415,792400.0],["2026-03-25",199.0289,200.9893,190.3015,192.9386,823000.0],["2026-03-26",192.7893,199.0289,191.5155,195.317,728100.0],["2026-03-27",195.2075,199.5563,190.6995,197.367,957900.0],["2026-03-30",198.7204,205.2883,197.2973,203.5568,1356800.0],["2026-03-31",214.6527,221.4196,209.5675,215.9364,2220800.0],["2026-04-01",214.8119,226.3456,213.1997,223.7682,1689300.0],["2026-04-02",223.9573,230.0874,221.141,226.5745,1012300.0],["2026-04-06",226.4351,230.8337,223.2805,229.8186,812800.0],["2026-04-07",229.5997,231.4208,224.4051,226.4949,723200.0],["2026-04-08",222.0963,225.1912,217.5784,221.8874,1636300.0],["2026-04-09",222.4148,223.4597,210.5427,212.4832,1438300.0],["2026-04-10",213.8366,215.19,209.2391,210.5726,1302100.0],["2026-04-13",211.3886,225.8679,211.3886,225.3206,1117500.0],["2026-04-14",227.1218,228.1966,220.5539,222.4645,848700.0],["2026-04-15",224.5842,231.5303,224.4051,229.6296,810500.0],["2026-04-16",230.8138,233.2121,228.4155,230.7242,813500.0],["2026-04-17",231.3512,232.6349,229.2912,231.6,765600.0],["2026-04-20",231.182,235.4412,229.4007,234.7347,981700.0],["2026-04-21",236.2572,246.1291,234.9039,239.1531,791000.0],["2026-04-22",242.7356,244.3279,238.2475,241.5415,716000.0],["2026-04-23",238.357,239.9492,221.3699,226.9725,908500.0],["2026-04-24",226.2859,227.8383,220.7728,223.0318,768900.0],["2026-04-27",223.1313,228.5051,221.8177,224.2359,587400.0],["2026-04-28",227.0123,230.6645,224.2757,228.4454,522800.0],["2026-04-29",231.8686,235.0233,227.9179,231.192,683000.0],["2026-04-30",225.3803,227.082,220.932,226.475,973200.0],["2026-05-01",230.5252,234.4063,226.475,226.475,619800.0],["2026-05-04",225.8182,228.8633,223.3005,223.3502,584500.0],["2026-05-05",225.2609,226.3954,202.4422,218.3546,1626100.0],["2026-05-06",215.0806,216.5932,210.5825,210.7616,823300.0],["2026-05-07",209.876,225.9674,209.8362,222.8924,813700.0],["2026-05-08",220.0563,225.2808,214.3143,222.5242,775400.0],["2026-05-11",220.2155,223.6786,217.0509,218.1257,553100.0],["2026-05-12",218.7626,222.0167,213.4187,214.8716,1154700.0],["2026-05-13",212.2643,212.2643,197.0386,200.8898,1153300.0],["2026-05-14",202.0442,204.4524,197.9342,198.8896,895500.0],["2026-05-15",202.4223,213.2694,202.4223,211.5478,1192400.0],["2026-05-18",211.3587,226.6043,211.3587,223.2607,1053900.0],["2026-05-19",228.6543,231.3114,219.8175,220.8524,1102600.0],["2026-05-20",217.8769,224.5245,213.9561,222.5939,717300.0],["2026-05-21",219.907,225.0519,218.2352,223.9174,590700.0],["2026-05-22",224.5344,232.9932,224.5344,230.8735,498800.0],["2026-05-26",227.898,234.8143,226.8233,229.7988,697700.0],["2026-05-27",228.9728,236.4961,228.9031,234.5854,690400.0],["2026-05-28",233.1026,243.7905,233.1026,237.74,881500.0],["2026-05-29",237.08,250.98,236.96,245.47,996500.0],["2026-06-01",249.15,272.4,247.64,270.85,1674800.0],["2026-06-02",265.42,265.93,249.24,255.82,1166700.0],["2026-06-03",258.13,258.13,244.09,253.44,792300.0],["2026-06-04",259.49,264.37,254.82,255.02,940900.0],["2026-06-05",257.59,259.0,249.27,255.62,626300.0],["2026-06-08",251.79,256.65,245.59,246.38,1046400.0],["2026-06-09",245.31,251.05,243.77,246.07,671700.0],["2026-06-10",243.2,249.2,238.3,249.08,605700.0],["2026-06-11",251.11,251.11,235.73,236.64,932900.0],["2026-06-12",237.0,243.24,231.15,241.16,2059000.0],["2026-06-15",238.74,247.08,234.66,235.86,579200.0],["2026-06-16",237.77,241.74,235.01,237.56,562600.0],["2026-06-17",234.86,240.57,228.3,228.3,648900.0],["2026-06-18",218.68,223.99,216.56,221.29,1732900.0],["2026-06-22",221.28,223.8,214.22,218.62,940500.0],["2026-06-23",224.0,227.58,216.4,218.15,1055600.0],["2026-06-24",219.4,224.26,215.95,216.45,838000.0],["2026-06-25",216.31,219.46,207.96,208.84,912500.0],["2026-06-26",208.01,232.68,208.01,231.74,1547100.0],["2026-06-29",233.64,236.32,228.0,233.62,1206700.0],["2026-06-30",232.81,235.0,226.86,230.08,1144000.0],["2026-07-01",222.0,254.19,221.25,245.55,1960100.0],["2026-07-02",250.0,254.82,245.81,250.09,1268000.0],["2026-07-06",246.97,255.82,241.33,252.2,1161583.735383],["2026-07-07",256.14,261.78,254.04,258.3,753746.244663],["2026-07-08",256.32,257.61,247,247.82,1029614.207481],["2026-07-09",243.89,247.99,236.2,241.9,783086.654539],["2026-07-10",244.88,251.43,244.705,247.11,530018.486812],["2026-07-13",252.81,263.34,250.26,263.11,928870.627828],["2026-07-14",253.66,255.74,248.615,252.61,888599.556522],["2026-07-15",256.87,260.57,250.52,251.19,592785.824917],["2026-07-16",255.37,263.79,253.16,262.46,779919.871971],["2026-07-17",261.22,269.79,255.48,258.09,1410385.591656],["2026-07-20",254.99,259.7099,251.7,255.79,801283.812041],["2026-07-21",247.01,253.54,242.55,246.95,780317.418413],["2026-07-22",251.18,251.36,244.73,245.21,462929.43177],["2026-07-23",245.5,245.5,240.11,243.96,607868.674225],["2026-07-24",247.52,256.095,246.02,254.36,823938.24355],["2026-07-27",260.22,270.311,256.27,265.9,1759181.589788],["2026-07-28",269.49,287.89,269.49,283.87,1640294.328281],["2026-07-29",283.66,295.58,281.35,282.04,1297806.398688],["2026-07-30",274.18,279.39,261.89,263.03,1148446.542508],["2026-07-31",261.21,264.37,254.99,263.2,674348.103256],["2026-08-03",269.99,276.51,266.39,269.68,497905.181038],["2026-08-04",264.57,276.5,264.49,274.49,783664.38465],["2026-08-05",280.55,280.55,273.24,278.03,728717.497683],["2026-08-06",276.89,278.905,272,274.58,803217.23599],["2026-08-07",275.75,286.73,275.75,285.57,941036.071333],["2026-08-10",282.56,287.545,282.56,286,119877.931241],["2026-08-11",281.1,284.96,277,282.95,461448.437229],["2026-08-12",277.9,282.91,274.33,277.99,478313.690734],["2026-08-13",277.76,289.45,274.5,287.18,686855.895055],["2026-08-14",288.57,288.57,278.815,283.49,1324414.415314]]}