{"t":"JLL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-07-17",25.5312,26.614,24.7334,26.2721,2733000.0],["1997-07-18",25.5312,27.1269,25.2463,26.9559,496900.0],["1997-07-21",26.785,27.0129,26.1581,26.8989,230100.0],["1997-07-22",26.785,27.0129,25.7591,26.8989,189100.0],["1997-07-23",26.785,26.785,25.9301,26.2151,231400.0],["1997-07-24",26.2151,26.329,25.5312,25.9871,113200.0],["1997-07-25",25.9301,25.9301,25.6452,25.9301,40400.0],["1997-07-28",25.8731,25.8731,25.0753,25.4742,125500.0],["1997-07-29",25.3602,25.8731,25.3032,25.7592,26600.0],["1997-07-30",25.5882,26.557,25.5882,26.557,57200.0],["1997-07-31",26.728,28.0957,26.557,27.2409,104900.0],["1997-08-01",27.5828,28.0957,27.5828,27.8108,59200.0],["1997-08-04",27.6968,27.6968,27.4688,27.6968,18900.0],["1997-08-05",27.5828,27.5828,27.2409,27.2409,39900.0],["1997-08-06",27.2409,27.2409,26.386,26.386,62700.0],["1997-08-07",26.443,26.443,25.9871,26.2151,83600.0],["1997-08-08",26.2151,26.8989,26.1581,26.614,65900.0],["1997-08-11",26.3291,26.443,25.6452,26.2721,77800.0],["1997-08-12",26.8989,27.0129,25.4742,25.5312,97100.0],["1997-08-13",25.4742,26.1011,25.3032,25.9871,129600.0],["1997-08-14",25.9871,26.1011,25.8161,25.9871,26100.0],["1997-08-15",25.8731,26.842,25.6452,26.785,23900.0],["1997-08-18",27.0699,27.0699,26.329,26.443,34700.0],["1997-08-19",26.329,26.386,25.6452,25.9301,49800.0],["1997-08-20",25.8161,25.9871,25.7592,25.9871,74200.0],["1997-08-21",25.9301,25.9871,25.4172,25.4172,19500.0],["1997-08-22",25.3032,25.3032,24.9613,24.9613,11700.0],["1997-08-25",25.1893,26.1011,25.1893,25.6452,109100.0],["1997-08-26",25.7022,27.3549,25.7022,27.2409,73500.0],["1997-08-27",27.3549,28.0387,27.2979,27.4118,55600.0],["1997-08-28",27.2979,27.3549,27.0129,27.0129,30300.0],["1997-08-29",26.8989,27.1269,26.785,27.1269,23500.0],["1997-09-02",27.3549,27.9247,27.2979,27.7538,7500.0],["1997-09-03",27.9248,30.2043,27.9248,29.7484,50100.0],["1997-09-04",31.0022,31.0022,30.2613,30.2613,126600.0],["1997-09-05",30.3183,30.3183,30.0903,30.1473,5400.0],["1997-09-08",30.0903,30.2043,29.8624,29.8624,77800.0],["1997-09-09",29.8624,29.9764,29.8054,29.9764,124000.0],["1997-09-10",29.9194,30.8312,29.9194,30.7742,54100.0],["1997-09-11",30.8312,30.9452,30.8312,30.9452,24400.0],["1997-09-12",31.4011,32.6549,31.4011,32.6549,63400.0],["1997-09-15",32.5409,33.0538,32.4839,32.8258,14600.0],["1997-09-16",32.8258,33.3957,32.8258,33.1678,104100.0],["1997-09-17",33.3387,33.4527,33.1678,33.4527,31100.0],["1997-09-18",33.2817,33.2817,32.8258,33.1678,51400.0],["1997-09-19",32.9398,33.1108,32.7118,32.7118,28500.0],["1997-09-22",32.7118,32.7118,31.914,31.914,18600.0],["1997-09-23",31.914,31.914,31.5721,31.5721,36200.0],["1997-09-24",31.5721,31.686,31.5151,31.5151,25400.0],["1997-09-25",31.4581,31.5721,31.4011,31.5721,3000.0],["1997-09-26",31.5151,31.5721,31.5151,31.5721,8900.0],["1997-09-29",31.5721,31.686,31.4581,31.686,63300.0],["1997-09-30",31.629,31.971,31.629,31.914,9500.0],["1997-10-01",32.142,32.142,31.914,31.971,4300.0],["1997-10-02",31.914,32.028,31.914,32.028,6100.0],["1997-10-03",32.142,32.3699,32.085,32.3699,51000.0],["1997-10-06",32.4839,32.4839,30.9452,31.1162,25000.0],["1997-10-07",31.1162,31.1162,30.8312,31.1162,14200.0],["1997-10-08",31.0592,31.2871,31.0592,31.1162,9400.0],["1997-10-09",31.1731,31.1731,30.8882,31.0022,8100.0],["1997-10-10",30.8882,30.8882,30.6602,30.7172,16800.0],["1997-10-13",30.7742,31.1161,30.7742,31.0592,7700.0],["1997-10-14",31.2301,31.2301,31.0592,31.0592,4100.0],["1997-10-15",31.2871,32.4839,31.2871,31.8,23000.0],["1997-10-16",31.8,32.028,31.5151,31.5151,8500.0],["1997-10-17",31.4011,31.4581,30.8882,31.4581,62900.0],["1997-10-20",31.686,31.686,31.4011,31.5721,43200.0],["1997-10-21",32.3699,33.2248,32.2559,33.1678,19200.0],["1997-10-22",33.1678,34.5355,33.1678,34.4215,39700.0],["1997-10-23",33.0538,33.7377,33.0538,33.7377,60500.0],["1997-10-24",33.6807,34.5355,33.6807,33.7377,9900.0],["1997-10-27",33.3957,33.3957,32.028,32.028,47400.0],["1997-10-28",31.686,32.1419,31.4581,32.1419,31000.0],["1997-10-29",32.028,33.7376,32.028,33.3957,50300.0],["1997-10-30",33.2817,33.4527,33.2248,33.4527,7700.0],["1997-10-31",33.3957,33.3957,33.3387,33.3387,6800.0],["1997-11-03",33.3387,33.3957,33.3387,33.3957,9900.0],["1997-11-04",33.3387,33.6237,33.2817,33.6237,9900.0],["1997-11-05",33.6237,33.8516,33.6237,33.7377,23500.0],["1997-11-06",33.7946,34.7635,33.7946,34.4215,29000.0],["1997-11-07",34.1936,34.4215,34.0796,34.3645,43600.0],["1997-11-10",34.2506,34.3645,33.9656,33.9656,34400.0],["1997-11-11",33.9656,33.9656,33.5097,33.5097,18400.0],["1997-11-12",33.3957,33.3957,33.2817,33.2817,4800.0],["1997-11-13",33.1678,33.3957,32.3699,32.3699,11400.0],["1997-11-14",32.3699,32.3699,32.085,32.085,7300.0],["1997-11-17",32.2559,33.0538,32.2559,32.5409,22200.0],["1997-11-18",32.5409,33.6237,32.4269,33.6237,10700.0],["1997-11-19",33.7377,34.5925,33.6237,34.5925,11300.0],["1997-11-20",34.5925,35.1624,34.5355,34.5355,11900.0],["1997-11-21",34.5355,34.5355,34.3075,34.4785,4900.0],["1997-11-24",34.3645,34.3645,33.3387,33.3387,17000.0],["1997-11-25",33.1678,33.1678,32.142,32.4839,10400.0],["1997-11-26",32.4269,32.4269,31.8,31.8,3600.0],["1997-11-28",31.8,31.8,31.6291,31.6291,5600.0],["1997-12-01",31.629,31.629,31.1161,31.1731,7200.0],["1997-12-02",30.7742,30.7742,30.5463,30.6602,12200.0],["1997-12-03",30.5463,30.5463,29.6914,30.4323,9300.0],["1997-12-04",30.5463,30.6602,30.2613,30.5463,9200.0],["1997-12-05",30.4893,31.1161,30.4893,31.0022,10600.0],["1997-12-08",30.9452,30.9452,30.3183,30.4893,26300.0],["1997-12-09",30.3183,30.3183,29.7484,29.8054,4600.0],["1997-12-10",29.8624,29.8624,28.4946,28.7226,8100.0],["1997-12-11",28.6086,28.7226,28.3807,28.7226,15300.0],["1997-12-12",28.7226,28.7226,28.4376,28.5516,6700.0],["1997-12-15",28.5516,28.5516,28.0387,28.0387,7400.0],["1997-12-16",28.0387,28.0387,25.9871,26.443,159200.0],["1997-12-17",26.443,28.2667,26.443,28.2667,44800.0],["1997-12-18",28.4946,29.1785,28.4946,29.0645,13600.0],["1997-12-19",29.0645,30.2043,28.7226,30.2043,15100.0],["1997-12-22",30.3183,31.2301,30.3183,30.5463,41900.0],["1997-12-23",30.6602,31.0022,30.4323,30.7742,16800.0],["1997-12-24",31.0022,31.686,31.0022,31.5721,36500.0],["1997-12-26",31.6291,31.6291,31.6291,31.6291,100.0],["1997-12-29",31.5721,31.8,31.5721,31.686,15300.0],["1997-12-30",31.857,32.5409,31.857,32.5409,31100.0],["1997-12-31",32.5409,32.5409,32.4839,32.4839,3000.0],["1998-01-02",32.3129,32.4839,32.3129,32.4839,5000.0],["1998-01-05",32.4839,33.1108,32.3699,32.8258,11100.0],["1998-01-06",32.7118,32.7688,32.085,32.085,13900.0],["1998-01-07",31.971,31.971,31.1161,31.1731,5000.0],["1998-01-08",31.0592,31.0592,30.4323,30.4323,4900.0],["1998-01-09",30.5463,30.5463,27.9248,28.3237,26200.0],["1998-01-12",28.1527,28.1527,27.8108,27.8678,17800.0],["1998-01-13",27.8678,28.4946,27.8108,28.4946,13000.0],["1998-01-14",28.6086,28.6086,28.2667,28.2667,6400.0],["1998-01-15",28.3807,28.8936,27.9817,28.8936,13300.0],["1998-01-16",29.1215,30.2613,29.1215,30.1473,10100.0],["1998-01-20",30.1473,30.2043,29.8054,30.2043,2200.0],["1998-01-21",30.0903,30.2043,29.9194,30.2043,7900.0],["1998-01-22",30.1473,30.5463,30.1473,30.1473,8400.0],["1998-01-23",29.9764,30.0903,29.9194,29.9764,11900.0],["1998-01-26",30.1473,30.2043,29.7484,29.7484,11100.0],["1998-01-27",29.8624,30.0903,29.8624,29.9764,2000.0],["1998-01-28",29.6344,29.8624,29.4065,29.4065,28400.0],["1998-01-29",29.4065,29.7484,29.2355,29.7484,53800.0],["1998-01-30",30.4323,30.6602,30.2613,30.3753,45500.0],["1998-02-02",30.3183,30.5463,30.3183,30.5463,33500.0],["1998-02-03",30.3753,30.8312,30.3753,30.7742,5700.0],["1998-02-04",31.1161,32.2559,31.1161,32.2559,15800.0],["1998-02-05",32.3699,33.2247,32.1419,32.1419,26700.0],["1998-02-06",32.3699,32.3699,32.1989,32.1989,3000.0],["1998-02-09",32.3129,32.3129,32.085,32.085,4100.0],["1998-02-10",32.1989,32.1989,31.0592,31.2301,14200.0],["1998-02-11",31.0592,31.2871,31.0307,31.2301,18200.0],["1998-02-12",31.1731,31.3441,31.1162,31.1162,11000.0],["1998-02-13",31.0592,31.0592,31.0592,31.0592,3400.0],["1998-02-17",31.0592,31.1161,31.0022,31.0022,14700.0],["1998-02-18",31.0022,31.1731,31.0022,31.0592,9600.0],["1998-02-19",31.1731,31.4581,30.8882,31.4581,32800.0],["1998-02-20",31.4581,31.686,31.4581,31.5721,12700.0],["1998-02-23",31.2301,31.2301,30.6602,31.0022,48300.0],["1998-02-24",30.8882,30.8882,30.4323,30.4323,52400.0],["1998-02-25",30.5463,31.1731,30.5463,31.0592,19200.0],["1998-02-26",31.2301,31.4011,31.2301,31.4011,2200.0],["1998-02-27",31.5151,32.7118,31.5151,32.7118,14000.0],["1998-03-02",32.6549,33.5667,32.5979,33.3387,8200.0],["1998-03-03",33.2817,33.2817,33.0538,33.0538,7200.0],["1998-03-04",32.9968,32.9968,32.9968,32.9968,1400.0],["1998-03-05",32.8258,32.8258,32.4269,32.4839,7300.0],["1998-03-06",32.4839,32.5979,32.4839,32.5979,1700.0],["1998-03-09",32.5979,32.5979,32.4839,32.4839,6200.0],["1998-03-10",32.4839,32.8258,32.4839,32.8258,6700.0],["1998-03-11",32.9398,33.1108,32.9398,32.9968,2900.0],["1998-03-12",32.9968,32.9968,31.1162,31.2301,109600.0],["1998-03-13",31.1161,31.2301,29.6344,29.6344,77100.0],["1998-03-16",29.5204,29.9764,29.0645,29.8624,30000.0],["1998-03-17",30.3183,30.4323,30.0903,30.3183,7800.0],["1998-03-18",30.5463,30.5463,29.2925,29.4065,21300.0],["1998-03-19",29.4065,29.5774,27.8108,29.1785,48400.0],["1998-03-20",29.1785,29.2925,29.1215,29.1785,33900.0],["1998-03-23",29.4065,30.0333,29.1215,29.1785,21800.0],["1998-03-24",29.2925,29.5774,29.2355,29.2355,20100.0],["1998-03-25",29.6344,29.8054,29.2355,29.7484,15500.0],["1998-03-26",29.6344,29.6344,29.3495,29.6344,34400.0],["1998-03-27",29.6344,29.6344,29.6344,29.6344,2600.0],["1998-03-30",29.5204,29.6344,29.0645,29.5774,26800.0],["1998-03-31",29.5774,30.0903,29.5774,29.6344,21900.0],["1998-04-01",29.6344,29.6914,29.6344,29.6344,3100.0],["1998-04-02",29.6914,29.6914,29.5204,29.5204,41800.0],["1998-04-03",29.5774,29.6344,29.5204,29.6344,13400.0],["1998-04-06",29.6344,29.6914,29.4635,29.5204,9400.0],["1998-04-07",29.5204,29.5204,28.6086,28.6086,13700.0],["1998-04-08",28.7226,29.2355,28.7226,29.2355,38300.0],["1998-04-09",29.2355,29.7484,29.2355,29.3495,28800.0],["1998-04-13",29.3495,29.9194,29.3495,29.7484,25800.0],["1998-04-14",29.8624,29.9194,29.8054,29.9194,1300.0],["1998-04-15",29.9194,29.9764,29.5774,29.5774,38400.0],["1998-04-16",29.6344,29.6344,29.4065,29.5204,4200.0],["1998-04-17",29.4635,29.4635,29.4635,29.4635,400.0],["1998-04-20",29.5774,29.6914,29.1785,29.1785,184900.0],["1998-04-21",29.1785,29.1785,28.7796,29.1215,12200.0],["1998-04-22",29.1215,29.1785,28.9506,28.9506,2300.0],["1998-04-23",28.8366,28.8936,28.6086,28.7796,7000.0],["1998-04-24",28.9506,28.9506,28.7796,28.8366,18700.0],["1998-04-27",28.8366,30.3183,28.8366,30.3183,32600.0],["1998-04-28",30.5463,31.8,30.4323,31.5151,33800.0],["1998-04-29",31.686,31.686,30.8882,30.8882,12200.0],["1998-04-30",31.0022,31.3441,31.0022,31.3441,6800.0],["1998-05-01",31.5721,31.971,31.5151,31.914,18100.0],["1998-05-04",32.028,32.2559,32.028,32.1419,10600.0],["1998-05-05",32.142,32.3699,31.971,32.1989,22200.0],["1998-05-06",32.7118,32.7118,32.3699,32.4269,5100.0],["1998-05-07",32.4269,32.4269,32.2559,32.3129,9700.0],["1998-05-08",32.3129,32.3129,32.142,32.1989,14600.0],["1998-05-11",31.914,31.914,31.743,31.857,17200.0],["1998-05-12",31.686,31.686,31.4581,31.5151,6500.0],["1998-05-13",31.4581,31.4581,31.3441,31.3441,2300.0],["1998-05-14",31.4011,31.4581,31.3441,31.4011,2000.0],["1998-05-15",31.4011,31.4581,31.0022,31.4581,13800.0],["1998-05-18",31.4581,31.971,31.4011,31.857,44600.0],["1998-05-19",31.914,33.1677,31.914,33.1108,27200.0],["1998-05-20",33.1678,34.9914,33.1678,34.8774,33800.0],["1998-05-21",35.7893,36.0172,35.2764,35.5613,43300.0],["1998-05-22",35.7893,35.9032,34.7065,34.7635,11100.0],["1998-05-26",34.9344,34.9914,33.2817,33.7377,34700.0],["1998-05-27",33.7377,33.7377,32.4839,32.8828,16700.0],["1998-05-28",32.8828,33.7946,32.8828,33.7946,12100.0],["1998-05-29",34.0226,35.5613,34.0226,35.3334,24300.0],["1998-06-01",35.3334,35.4473,35.3334,35.3334,10900.0],["1998-06-02",35.5613,35.6753,34.6495,35.3334,22500.0],["1998-06-03",35.2194,38.2968,35.1054,35.3334,31300.0],["1998-06-04",35.4473,35.7323,35.4473,35.7323,21400.0],["1998-06-05",35.7323,36.3591,35.5043,36.2452,18000.0],["1998-06-08",36.3592,36.8151,35.9032,36.1312,33700.0],["1998-06-09",36.0172,36.0172,35.8463,35.9033,6300.0],["1998-06-10",35.9032,35.9032,35.7893,35.8463,4900.0],["1998-06-11",35.8463,36.4731,35.8463,36.4731,22300.0],["1998-06-12",36.5871,38.9807,36.5871,38.7527,53800.0],["1998-06-15",38.8667,40.4624,38.8667,40.2344,39800.0],["1998-06-16",41.6022,43.7678,41.0323,41.7162,182800.0],["1998-06-17",42.1151,42.1721,36.4731,36.4731,87000.0],["1998-06-18",36.4731,36.4731,32.7118,35.2194,72500.0],["1998-06-19",35.0484,35.9033,34.6495,34.9914,26200.0],["1998-06-22",35.1054,35.7323,34.7065,35.7323,9600.0],["1998-06-23",35.6183,35.6183,35.5613,35.5613,7300.0],["1998-06-24",35.3334,36.8721,34.9914,36.8721,21400.0],["1998-06-25",36.929,37.9549,36.8151,37.8409,15200.0],["1998-06-26",37.8409,39.2656,37.385,39.2086,21300.0],["1998-06-29",39.2086,40.9183,39.2086,40.0065,33100.0],["1998-06-30",40.0065,40.5764,40.0065,40.5764,71500.0],["1998-07-01",40.5764,40.5764,38.9237,39.0947,18300.0],["1998-07-02",39.3226,39.3226,38.9807,39.2086,7700.0],["1998-07-06",39.2086,39.2086,38.6957,38.7527,10400.0],["1998-07-07",38.6957,38.6957,38.6387,38.6387,11800.0],["1998-07-08",38.7527,38.7527,38.0688,38.0688,18300.0],["1998-07-09",38.0688,38.0688,37.385,37.385,13800.0],["1998-07-10",37.4989,37.4989,37.271,37.271,5900.0],["1998-07-13",37.157,37.271,36.8721,36.8721,8000.0],["1998-07-14",36.9291,36.9575,36.8151,36.8151,11600.0],["1998-07-15",36.8151,37.157,36.8151,37.157,10400.0],["1998-07-16",37.043,37.043,36.4162,36.8721,7100.0],["1998-07-17",36.986,37.043,36.9291,36.986,3000.0],["1998-07-20",37.1,38.7527,37.1,38.5817,21400.0],["1998-07-21",38.4678,38.9807,38.0119,38.1828,86700.0],["1998-07-22",38.0688,38.0688,37.8979,37.9549,17400.0],["1998-07-23",38.0119,38.0119,36.5871,36.6441,22700.0],["1998-07-24",36.5301,36.5301,36.4731,36.4731,5000.0],["1998-07-27",36.5301,37.157,36.4731,36.929,10100.0],["1998-07-28",36.8151,36.8151,36.4731,36.4731,2500.0],["1998-07-29",36.7011,37.157,36.6441,36.7011,24300.0],["1998-07-30",36.4731,36.7011,36.4731,36.5871,19700.0],["1998-07-31",36.4731,36.4731,35.8463,35.8463,15900.0],["1998-08-03",35.6753,35.9033,35.5043,35.9033,15600.0],["1998-08-04",35.9032,35.9602,34.9344,34.9344,7600.0],["1998-08-05",34.8774,34.8774,34.0226,34.0796,6700.0],["1998-08-06",33.8516,34.0796,33.7946,34.0226,9300.0],["1998-08-07",34.0796,34.3645,33.8516,34.2506,3700.0],["1998-08-10",34.2506,34.7065,34.1936,34.7065,4400.0],["1998-08-11",34.6495,34.6495,34.5355,34.5925,4000.0],["1998-08-12",34.5925,35.2194,34.5925,35.2194,22800.0],["1998-08-13",35.1054,35.5043,34.9914,35.5043,11200.0],["1998-08-14",35.5043,35.5043,34.7635,34.7635,9300.0],["1998-08-17",34.9344,34.9344,34.6495,34.6495,6000.0],["1998-08-18",34.6495,34.6495,33.7377,33.9656,17300.0],["1998-08-19",33.9656,34.0226,33.9656,34.0226,3000.0],["1998-08-20",34.0226,34.1366,33.7946,33.7946,2300.0],["1998-08-21",33.7377,33.7377,33.2817,33.5097,2300.0],["1998-08-24",33.2817,33.2817,33.2817,33.2817,11100.0],["1998-08-25",33.1678,33.1678,32.3129,32.3129,5400.0],["1998-08-26",32.085,32.085,31.686,31.686,8300.0],["1998-08-27",31.5721,31.5721,30.9452,30.9452,13300.0],["1998-08-28",30.9452,30.9452,30.6602,30.9452,7500.0],["1998-08-31",30.8312,31.5151,30.7172,31.5151,14000.0],["1998-09-01",31.3441,32.9968,31.2301,32.9398,24000.0],["1998-09-02",33.7946,34.4215,33.6237,34.3645,16400.0],["1998-09-03",33.5097,33.5097,32.3699,32.3699,22700.0],["1998-09-04",32.7688,33.2817,32.7688,33.2817,9600.0],["1998-09-08",33.1678,33.3957,32.7688,32.8258,13600.0],["1998-09-09",32.8258,32.8258,32.5409,32.5409,8300.0],["1998-09-10",32.4839,32.4839,31.629,31.686,16100.0],["1998-09-11",31.4581,31.8,30.9452,31.4011,16500.0],["1998-09-14",31.4011,31.629,31.3441,31.3441,4700.0],["1998-09-15",31.2871,31.2871,31.0592,31.0592,2200.0],["1998-09-16",30.8882,31.1731,30.7742,31.1731,12900.0],["1998-09-17",31.0592,31.0592,30.7172,30.7742,8400.0],["1998-09-18",31.914,32.4839,31.857,32.4269,40300.0],["1998-09-21",32.8828,32.8828,32.3699,32.3699,19600.0],["1998-09-22",32.4269,32.4269,32.1419,32.1419,17000.0],["1998-09-23",32.2559,32.5409,32.1989,32.1989,36100.0],["1998-09-24",32.1989,32.2559,32.1989,32.2559,9000.0],["1998-09-25",32.142,32.1989,30.4323,30.6032,34600.0],["1998-09-28",30.7172,30.7172,30.2613,30.3183,84600.0],["1998-09-29",30.2043,30.2613,30.2043,30.2043,21400.0],["1998-09-30",29.8624,29.8624,29.8054,29.8054,8600.0],["1998-10-01",29.8054,29.8054,29.5774,29.6344,23200.0],["1998-10-02",29.6344,29.6344,29.4635,29.4635,22700.0],["1998-10-05",29.3495,29.3495,28.8366,28.8366,7200.0],["1998-10-06",28.8366,28.8936,26.842,27.1269,22000.0],["1998-10-07",27.1839,27.2409,24.5624,24.5624,20100.0],["1998-10-08",22.8527,23.0237,21.9979,22.5678,26500.0],["1998-10-09",22.6817,22.7957,22.4538,22.4538,4300.0],["1998-10-12",22.5678,23.1376,22.5678,22.5678,20100.0],["1998-10-13",22.4538,22.6247,20.0032,20.2882,19600.0],["1998-10-14",20.3452,21.428,20.3452,21.257,50300.0],["1998-10-15",21.371,21.9409,21.371,21.8839,26900.0],["1998-10-16",21.8839,23.9355,21.8839,23.9355,45500.0],["1998-10-19",24.1635,26.443,24.1635,25.9871,26600.0],["1998-10-20",25.9871,27.3549,25.9871,27.2979,31700.0],["1998-10-21",27.4688,27.6398,27.1839,27.3549,19800.0],["1998-10-22",27.4688,28.3807,27.4688,28.2667,17800.0],["1998-10-23",28.2667,28.2667,26.728,26.728,11600.0],["1998-10-26",26.785,27.3549,26.0441,27.3549,44500.0],["1998-10-27",27.2409,27.3549,26.9559,27.0129,4100.0],["1998-10-28",26.785,26.785,26.443,26.671,7500.0],["1998-10-29",26.785,27.4688,26.785,27.0129,9900.0],["1998-10-30",26.8989,26.8989,26.614,26.671,18600.0],["1998-11-02",26.614,27.2979,26.614,27.2979,7400.0],["1998-11-03",27.2979,27.2979,27.2409,27.2409,58400.0],["1998-11-04",27.3549,27.3549,27.2409,27.2409,800.0],["1998-11-05",27.1839,27.2979,26.9559,27.2979,19600.0],["1998-11-06",27.3549,27.3549,27.1269,27.2979,12100.0],["1998-11-09",27.1839,27.1839,26.329,26.329,25500.0],["1998-11-10",26.329,26.329,25.3032,25.4172,8200.0],["1998-11-11",25.4172,25.4172,25.0183,25.0183,23100.0],["1998-11-12",25.0753,25.0753,24.4484,24.6194,9000.0],["1998-11-13",24.6194,24.7334,24.3344,24.6194,139300.0],["1998-11-16",24.5054,24.6194,24.4484,24.6194,26400.0],["1998-11-17",24.5624,24.6194,24.3344,24.5624,43300.0],["1998-11-18",24.6194,25.3602,24.6194,25.3032,97600.0],["1998-11-19",25.4172,25.7592,25.4172,25.5312,6700.0],["1998-11-20",25.5882,25.8161,25.5882,25.8161,34700.0],["1998-11-23",25.9871,26.386,25.9871,26.329,7700.0],["1998-11-24",26.329,26.443,26.329,26.386,9300.0],["1998-11-25",26.386,26.443,26.386,26.386,3000.0],["1998-11-27",26.443,26.443,26.443,26.443,200.0],["1998-11-30",26.329,26.329,25.8731,25.9871,7300.0],["1998-12-01",25.9871,25.9871,25.1323,25.4172,21800.0],["1998-12-02",25.4172,25.4172,24.8473,24.8473,8700.0],["1998-12-03",24.9613,25.4742,24.9043,25.4172,6100.0],["1998-12-04",25.4172,25.4172,25.0753,25.0753,13600.0],["1998-12-07",25.0753,25.1323,24.9613,25.1323,8400.0],["1998-12-08",25.1893,25.2463,24.8473,24.9043,50500.0],["1998-12-09",24.9613,25.0753,24.2774,24.2774,33000.0],["1998-12-10",24.1635,24.1635,22.6817,23.0807,16900.0],["1998-12-11",23.0807,23.0807,22.5108,22.5108,21300.0],["1998-12-14",21.9409,24.6194,21.7699,24.3914,179300.0],["1998-12-15",24.5054,25.1323,24.5054,25.0753,64300.0],["1998-12-16",25.0753,25.6452,24.9613,25.6452,57800.0],["1998-12-17",25.5312,25.5312,23.8785,24.5624,167500.0],["1998-12-18",24.7903,26.443,24.7903,26.329,95200.0],["1998-12-21",26.443,27.1269,26.443,27.1269,15900.0],["1998-12-22",27.2409,27.2409,27.0699,27.2409,41800.0],["1998-12-23",27.1269,27.5828,27.1269,27.5828,35100.0],["1998-12-24",27.0129,27.0129,26.671,26.8989,75900.0],["1998-12-28",26.8989,27.3549,26.8989,27.2409,14300.0],["1998-12-29",27.2409,27.2409,26.9559,26.9559,7000.0],["1998-12-30",26.9559,27.0699,25.4172,25.8731,17700.0],["1998-12-31",25.8731,26.9559,25.8731,26.8419,43500.0],["1999-01-04",26.842,26.842,25.9301,26.1581,24800.0],["1999-01-05",26.2151,27.1269,26.1581,26.728,91800.0],["1999-01-06",26.728,26.842,25.5312,25.9871,21400.0],["1999-01-07",26.1011,27.1269,25.9871,27.0699,38300.0],["1999-01-08",27.1269,28.2097,26.8989,28.2097,57000.0],["1999-01-11",28.2097,28.2097,27.7538,27.7538,4300.0],["1999-01-12",27.7538,27.8108,27.4688,27.5258,49100.0],["1999-01-13",27.3549,27.9247,26.8419,27.8108,22400.0],["1999-01-14",27.7538,28.9506,27.7538,28.7226,19500.0],["1999-01-15",28.8936,31.0022,28.8366,30.5463,61400.0],["1999-01-19",30.5462,30.5462,29.5774,30.3183,10400.0],["1999-01-20",30.2043,30.7742,30.2043,30.5463,2500.0],["1999-01-21",30.5463,30.5463,29.5204,29.5204,14200.0],["1999-01-22",29.4635,29.9194,29.4065,29.9194,35500.0],["1999-01-25",29.9194,29.9764,29.4065,29.6914,8200.0],["1999-01-26",29.8624,30.5463,29.8624,30.3753,13100.0],["1999-01-27",30.4893,30.4893,29.1785,29.1785,8800.0],["1999-01-28",29.1785,29.1785,28.7796,28.9506,15700.0],["1999-01-29",28.8366,28.8936,28.6086,28.7226,264500.0],["1999-02-01",28.6086,30.6602,28.4376,29.9764,22500.0],["1999-02-02",30.0333,30.0333,29.5204,29.5774,2000.0],["1999-02-03",29.5204,29.5204,28.3807,28.4376,9200.0],["1999-02-04",28.4946,28.7796,28.4377,28.7796,13000.0],["1999-02-05",28.8936,29.1785,28.7226,28.7226,15600.0],["1999-02-08",28.6656,28.6656,27.3548,27.6968,13600.0],["1999-02-09",27.4688,27.4688,25.9301,26.1011,14100.0],["1999-02-10",26.0441,26.0441,25.7022,25.8161,10500.0],["1999-02-11",25.8161,25.9871,25.8161,25.9301,2500.0],["1999-02-12",25.8731,25.8731,25.1323,25.5312,18000.0],["1999-02-16",25.4742,26.2151,25.4742,25.8731,46300.0],["1999-02-17",25.9871,26.614,25.9301,26.386,9700.0],["1999-02-18",26.329,26.386,25.5882,26.329,23100.0],["1999-02-19",26.443,27.1269,26.443,27.0129,10200.0],["1999-02-22",27.2409,27.9247,27.2409,27.8108,6600.0],["1999-02-23",27.8108,28.3807,27.7538,28.3807,35100.0],["1999-02-24",28.2097,28.4946,28.2097,28.3237,27600.0],["1999-02-25",28.0957,28.5516,27.4688,28.5516,23800.0],["1999-02-26",28.5516,28.7226,28.3807,28.4376,8500.0],["1999-03-01",28.4376,28.9506,28.4376,28.8366,8100.0],["1999-03-02",28.6086,28.7226,28.4376,28.4376,18800.0],["1999-03-03",28.4377,28.5516,27.7538,27.9247,26300.0],["1999-03-04",27.9817,28.0387,27.6968,28.0387,14800.0],["1999-03-05",28.0957,29.0075,28.0957,29.0075,35100.0],["1999-03-08",29.6344,30.8882,29.6344,29.9194,31500.0],["1999-03-09",29.9764,31.914,29.9764,31.8,58700.0],["1999-03-10",32.028,33.2817,31.857,32.2559,61400.0],["1999-03-11",32.2559,32.2559,30.5463,30.7742,25500.0],["1999-03-12",30.7742,31.1161,29.9764,29.9764,10500.0],["1999-03-15",30.0903,30.4323,30.0903,30.4323,15400.0],["1999-03-16",30.5463,30.7742,30.4323,30.6602,20000.0],["1999-03-17",30.8882,30.8882,30.4323,30.5463,8700.0],["1999-03-18",30.2043,31.1161,30.2043,30.7742,36300.0],["1999-03-19",30.2043,30.2043,29.6344,29.8624,11300.0],["1999-03-22",29.9194,29.9194,28.6656,28.8366,6700.0],["1999-03-23",28.5516,28.6086,27.3549,27.3549,17100.0],["1999-03-24",27.2409,27.2409,27.1269,27.1269,15400.0],["1999-03-25",27.1269,27.5828,27.1269,27.5828,11700.0],["1999-03-26",27.5828,27.5828,27.2979,27.2979,13300.0],["1999-03-29",27.2409,27.6968,27.2409,27.6968,19800.0],["1999-03-30",27.5828,27.5828,26.1011,26.614,45800.0],["1999-03-31",26.557,27.4688,25.4742,27.3549,188000.0],["1999-04-01",27.1269,27.1269,26.443,26.614,12900.0],["1999-04-05",25.5312,25.8731,25.5312,25.8731,163600.0],["1999-04-06",25.7592,26.1011,25.7592,25.9301,5900.0],["1999-04-07",25.8731,26.0441,25.8731,25.9301,18000.0],["1999-04-08",25.8731,26.614,25.5312,26.614,42400.0],["1999-04-09",26.386,26.785,25.9871,26.614,23100.0],["1999-04-12",26.614,26.614,25.9871,26.2721,83000.0],["1999-04-13",26.2151,26.2151,25.9871,26.0441,37200.0],["1999-04-14",26.1011,26.1581,25.5312,25.5312,16100.0],["1999-04-15",25.5312,25.7592,25.0753,25.5312,23000.0],["1999-04-16",25.5312,25.5312,25.1893,25.1893,13300.0],["1999-04-19",25.2463,25.5312,25.1893,25.5312,30800.0],["1999-04-20",25.4742,25.4742,24.3344,24.3914,8500.0],["1999-04-21",24.2204,25.5312,24.1634,25.4172,9300.0],["1999-04-22",25.8731,25.8731,25.1893,25.2462,11200.0],["1999-04-23",25.0753,25.0753,24.6194,25.0753,17300.0],["1999-04-26",24.9613,24.9613,23.9355,24.2204,30800.0],["1999-04-27",24.3914,25.5312,24.3914,25.4742,282100.0],["1999-04-28",25.4742,25.4742,25.0753,25.1893,23900.0],["1999-04-29",25.1893,25.1893,25.0183,25.0753,37700.0],["1999-04-30",25.1323,25.1323,24.3344,24.3344,57200.0],["1999-05-03",24.3914,24.6194,24.3914,24.5054,28400.0],["1999-05-04",24.6194,24.9043,24.6194,24.7333,31800.0],["1999-05-05",24.6194,24.6194,24.1635,24.2204,49400.0],["1999-05-06",24.3344,24.3344,24.1635,24.2204,3700.0],["1999-05-07",24.2774,24.2774,24.1065,24.1635,14700.0],["1999-05-10",24.2204,24.2774,23.6506,23.8785,21400.0],["1999-05-11",24.0495,24.0495,23.9355,24.0495,3700.0],["1999-05-12",24.0495,24.3344,24.0495,24.2204,282600.0],["1999-05-13",24.2774,25.1323,24.2774,25.0183,7400.0],["1999-05-14",24.9613,24.9613,24.7903,24.8473,7100.0],["1999-05-17",24.7903,24.7903,24.3344,24.3914,15000.0],["1999-05-18",24.3914,24.5054,24.3914,24.3914,3700.0],["1999-05-19",24.3914,25.3602,24.3914,25.3602,29200.0],["1999-05-20",25.3602,25.3602,25.0753,25.0753,14600.0],["1999-05-21",25.1323,26.386,25.1323,26.1581,75900.0],["1999-05-24",26.1581,26.1581,25.8731,25.9301,7900.0],["1999-05-25",25.9301,26.728,25.9301,26.443,39500.0],["1999-05-26",26.386,26.386,25.0753,25.0753,33600.0],["1999-05-27",25.0753,25.1893,25.0753,25.1893,1100.0],["1999-05-28",25.1893,25.7592,25.1893,25.7592,21600.0],["1999-06-01",25.7022,25.8731,25.6452,25.8731,4200.0],["1999-06-02",25.9871,27.9248,25.2463,27.3549,68300.0],["1999-06-03",27.3549,27.3549,26.1011,27.2979,34000.0],["1999-06-04",27.5258,27.5828,26.1011,27.0129,65100.0],["1999-06-07",27.0129,27.9247,26.8989,27.9247,10800.0],["1999-06-08",27.7538,28.0387,27.0129,27.0129,12400.0],["1999-06-09",26.8989,27.3549,26.728,27.3549,14000.0],["1999-06-10",27.2409,27.2409,26.2151,26.329,8300.0],["1999-06-11",26.2151,26.2151,25.9301,25.9301,4900.0],["1999-06-14",25.8731,25.8731,25.4172,25.4742,41400.0],["1999-06-15",25.4172,26.0441,25.1323,26.0441,15300.0],["1999-06-16",25.9871,27.0129,25.9871,27.0129,187000.0],["1999-06-17",27.0129,27.5828,27.0129,27.5828,13900.0],["1999-06-18",29.1785,29.1785,28.0957,28.2097,42100.0],["1999-06-21",28.0957,28.0957,27.2979,27.3549,36900.0],["1999-06-22",27.1269,27.1269,26.671,26.671,17800.0],["1999-06-23",26.557,26.557,25.9871,25.9871,15500.0],["1999-06-24",25.8731,25.8731,25.4172,25.4742,8800.0],["1999-06-25",25.4172,25.5882,25.4172,25.5312,15600.0],["1999-06-28",25.4172,25.9301,25.4172,25.9301,32500.0],["1999-06-29",25.9301,26.728,25.8731,26.2721,32800.0],["1999-06-30",26.3291,27.2979,26.1866,27.1839,139800.0],["1999-07-01",27.2979,27.3549,26.671,26.728,12400.0],["1999-07-02",26.614,26.614,26.443,26.5,25500.0],["1999-07-06",26.443,26.443,25.7592,25.7592,14000.0],["1999-07-07",25.6452,25.6452,24.7903,24.8473,22100.0],["1999-07-08",24.7334,24.7334,19.6043,20.1172,191200.0],["1999-07-09",16.6409,16.6979,13.5634,15.5011,997000.0],["1999-07-12",15.3871,15.5011,14.4183,15.2731,327800.0],["1999-07-13",15.4441,15.5011,14.8742,14.9882,300300.0],["1999-07-14",15.2161,15.2731,14.9882,15.1022,148600.0],["1999-07-15",15.1022,15.2161,15.0452,15.0452,133500.0],["1999-07-16",15.0452,15.1592,14.9882,15.0452,18300.0],["1999-07-19",15.1022,15.1022,14.6462,14.7602,31400.0],["1999-07-20",14.7602,14.7602,14.1333,14.4753,46000.0],["1999-07-21",14.6462,14.6462,14.2473,14.4183,21400.0],["1999-07-22",14.1903,14.1903,12.4807,13.5635,72400.0],["1999-07-23",13.6774,13.8484,13.0505,13.0505,55400.0],["1999-07-26",13.3355,13.4495,13.1645,13.2785,36000.0],["1999-07-27",13.3925,13.5634,13.0505,13.1075,175100.0],["1999-07-28",13.2215,13.2785,12.9936,13.0505,61200.0],["1999-07-29",13.2215,13.3925,13.1075,13.1075,210000.0],["1999-07-30",13.1075,13.3355,12.9936,13.0505,69500.0],["1999-08-02",13.1075,13.1075,12.6516,12.7086,27400.0],["1999-08-03",12.6516,12.6516,11.8538,11.8538,25700.0],["1999-08-04",11.9108,12.1387,11.7398,12.0247,90400.0],["1999-08-05",12.3667,12.7656,12.3097,12.7656,68200.0],["1999-08-06",12.7656,12.7656,12.4807,12.5376,78400.0],["1999-08-09",12.7086,12.7086,12.5376,12.5376,14800.0],["1999-08-10",12.4237,12.4807,12.3667,12.4807,17700.0],["1999-08-11",12.3667,12.3667,11.8538,12.3667,117900.0],["1999-08-12",12.5376,12.9366,12.5376,12.7656,89200.0],["1999-08-13",12.7086,12.7086,12.3097,12.3097,67300.0],["1999-08-16",12.3097,12.3097,12.1957,12.3097,89900.0],["1999-08-17",12.3097,12.7086,12.3097,12.7086,21100.0],["1999-08-18",12.7086,12.7656,12.6516,12.6516,9900.0],["1999-08-19",12.7656,12.8796,12.5376,12.5376,45500.0],["1999-08-20",12.5946,12.7086,12.5376,12.5946,7600.0],["1999-08-23",12.6516,12.6516,12.3097,12.4807,47500.0],["1999-08-24",12.5946,12.5946,12.1957,12.2527,81600.0],["1999-08-25",12.1957,12.1957,11.7398,12.0817,241600.0],["1999-08-26",12.1957,12.1957,11.9678,11.9678,12400.0],["1999-08-27",11.9678,11.9678,11.5688,11.8538,51000.0],["1999-08-30",11.7398,11.7398,11.5118,11.5118,20500.0],["1999-08-31",11.6828,11.6828,11.5403,11.6258,19500.0],["1999-09-01",11.7398,11.7968,11.5118,11.7398,142600.0],["1999-09-02",11.7968,11.9108,11.5118,11.8538,662600.0],["1999-09-03",11.9677,12.0247,11.8538,12.0247,10500.0],["1999-09-07",12.0817,12.3667,12.0817,12.3667,27800.0],["1999-09-08",12.4807,12.5376,12.4807,12.4807,13700.0],["1999-09-09",12.5376,12.7086,12.4806,12.7086,18900.0],["1999-09-10",12.6516,12.6516,12.5376,12.6516,18600.0],["1999-09-13",12.5946,12.7656,12.5946,12.6516,6100.0],["1999-09-14",12.7656,12.7656,12.5946,12.5946,15100.0],["1999-09-15",12.6516,12.8796,12.5946,12.7656,18900.0],["1999-09-16",12.8796,13.1075,12.7656,13.1075,24800.0],["1999-09-17",13.1075,13.4495,13.1075,13.4495,21500.0],["1999-09-20",13.5634,13.6774,13.5634,13.6204,21500.0],["1999-09-21",13.6774,14.7032,13.5634,14.5893,74200.0],["1999-09-22",14.7032,14.9312,14.5893,14.9312,60900.0],["1999-09-23",14.9882,15.1022,14.2473,14.3043,30900.0],["1999-09-24",14.3043,14.3043,14.1333,14.1333,43300.0],["1999-09-27",14.1903,14.2473,14.1333,14.1333,16500.0],["1999-09-28",14.1333,14.3043,14.1333,14.2473,19800.0],["1999-09-29",14.2473,14.3043,14.0764,14.1333,37500.0],["1999-09-30",14.3613,14.7032,14.1903,14.7032,70100.0],["1999-10-01",14.6462,14.8742,14.6462,14.7032,19400.0],["1999-10-04",14.8172,15.2161,14.7032,14.7032,56800.0],["1999-10-05",14.7032,14.7602,14.4183,14.4753,33800.0],["1999-10-06",14.4183,14.4753,14.3613,14.4183,28900.0],["1999-10-07",14.4183,14.4183,14.0194,14.0194,16000.0],["1999-10-08",14.1333,14.1333,13.7914,13.8484,27700.0],["1999-10-11",13.7914,13.7914,13.6204,13.6204,27200.0],["1999-10-12",13.5634,13.5634,13.4495,13.4495,11900.0],["1999-10-13",13.4495,13.4495,13.1645,13.2215,35700.0],["1999-10-14",13.4495,13.6774,13.4495,13.5065,63200.0],["1999-10-15",13.6204,13.7914,13.5635,13.6774,63700.0],["1999-10-18",13.5634,13.5634,13.3925,13.4495,17800.0],["1999-10-19",13.4495,13.5065,13.2215,13.2215,71700.0],["1999-10-20",13.2785,13.2785,13.1645,13.2215,1700.0],["1999-10-21",13.1075,13.1645,13.0505,13.1075,14500.0],["1999-10-22",12.9936,12.9936,12.7656,12.8226,14400.0],["1999-10-25",12.6516,12.7086,12.4807,12.4807,73800.0],["1999-10-26",12.5376,12.5376,12.3667,12.3667,52600.0],["1999-10-27",12.4237,12.5376,12.4237,12.4237,18200.0],["1999-10-28",12.3667,12.3667,11.7398,11.7398,44800.0],["1999-10-29",11.7398,11.8538,11.3409,11.3409,53300.0],["1999-11-01",11.3409,11.5688,11.3409,11.5118,30600.0],["1999-11-02",11.5118,12.0817,11.5118,12.0247,19600.0],["1999-11-03",12.0817,12.3097,12.0247,12.3097,15100.0],["1999-11-04",12.3097,12.3097,11.9108,11.9108,18800.0],["1999-11-05",11.7968,11.8538,11.7968,11.7968,35000.0],["1999-11-08",11.7968,11.9678,11.7968,11.8538,45900.0],["1999-11-09",11.9108,11.9108,11.6828,11.7968,40900.0],["1999-11-10",11.7398,11.7968,11.6828,11.7398,19900.0],["1999-11-11",11.7398,11.7398,11.3979,11.3979,16000.0],["1999-11-12",11.5688,11.5688,11.3979,11.5118,24900.0],["1999-11-15",11.5688,11.6828,11.5118,11.5688,7100.0],["1999-11-16",11.6258,11.7968,11.5118,11.7398,8700.0],["1999-11-17",11.6828,11.8538,11.6828,11.7968,44000.0],["1999-11-18",11.7968,11.8538,11.7398,11.7968,15600.0],["1999-11-19",11.8538,11.8538,11.6258,11.6828,2400.0],["1999-11-22",11.6258,11.6828,11.2839,11.2839,16300.0],["1999-11-23",11.3409,11.3409,11.2839,11.2839,3200.0],["1999-11-24",11.2269,11.2269,11.0559,11.0559,15000.0],["1999-11-26",11.1129,11.1129,11.0559,11.0559,8900.0],["1999-11-29",10.9989,11.0559,10.9419,10.9989,8900.0],["1999-11-30",10.9989,11.0559,10.9419,11.0559,4400.0],["1999-12-01",10.9989,10.9989,9.5742,9.5742,62000.0],["1999-12-02",9.6882,10.2011,9.6882,10.2011,45300.0],["1999-12-03",10.1441,10.2581,10.0301,10.2011,20000.0],["1999-12-06",10.2011,10.2581,9.6882,9.6882,23100.0],["1999-12-07",9.7452,9.7452,9.4602,9.4602,21700.0],["1999-12-08",9.4602,9.4602,9.1183,9.1753,38100.0],["1999-12-09",9.2893,9.4602,9.1753,9.2893,24600.0],["1999-12-10",9.4032,9.5172,9.1753,9.1753,29100.0],["1999-12-13",9.1753,9.2323,8.9473,9.0043,26700.0],["1999-12-14",9.0043,9.0613,9.0043,9.0043,8000.0],["1999-12-15",8.8903,8.8903,8.7194,8.7764,28400.0],["1999-12-16",8.8333,8.8333,8.3774,8.4914,18700.0],["1999-12-17",8.6054,9.2323,8.5484,9.1753,109100.0],["1999-12-20",9.0613,9.6312,9.0613,9.4602,47500.0],["1999-12-21",9.5742,9.8022,9.5172,9.7452,18700.0],["1999-12-22",9.7452,9.9161,9.6312,9.9161,41800.0],["1999-12-23",10.0301,10.372,9.9161,10.372,31500.0],["1999-12-27",10.3721,10.771,10.3721,10.771,17500.0],["1999-12-28",10.771,11.1699,10.771,11.1129,31800.0],["1999-12-29",11.1699,11.3409,11.1699,11.2839,10400.0],["1999-12-30",11.3409,11.3409,10.885,10.885,16400.0],["1999-12-31",10.828,10.828,10.771,10.828,4400.0],["2000-01-03",10.771,10.771,10.2581,10.3151,14900.0],["2000-01-04",10.2581,10.3151,10.2581,10.2581,9400.0],["2000-01-05",10.3721,10.543,10.2581,10.486,4300.0],["2000-01-06",10.543,10.543,10.3151,10.372,6300.0],["2000-01-07",10.486,10.885,10.486,10.885,9100.0],["2000-01-10",10.9989,11.3409,10.828,10.828,24100.0],["2000-01-11",10.885,10.9419,10.486,10.486,17600.0],["2000-01-12",10.429,10.429,9.8022,9.8022,25700.0],["2000-01-13",9.9161,9.9161,9.8022,9.8022,17000.0],["2000-01-14",9.8022,9.9161,9.6882,9.8022,17900.0],["2000-01-18",9.8022,9.8022,9.3462,9.4032,18700.0],["2000-01-19",9.3462,9.7452,9.3462,9.7452,19400.0],["2000-01-20",9.6312,9.8591,9.1753,9.1753,31200.0],["2000-01-21",10.0301,13.6774,10.0301,13.6774,242200.0],["2000-01-24",13.6774,14.0194,12.6516,14.0194,211900.0],["2000-01-25",13.6204,13.7914,13.1075,13.5635,36500.0],["2000-01-26",13.9054,13.9054,13.6774,13.6774,26000.0],["2000-01-27",13.5634,13.6204,12.5376,12.5376,90400.0],["2000-01-28",12.5376,12.7086,12.4807,12.5376,31700.0],["2000-01-31",12.5946,12.5946,12.3667,12.3667,25300.0],["2000-02-01",12.4237,12.5946,12.3667,12.4237,19500.0],["2000-02-02",12.3097,12.3667,12.2527,12.2527,3700.0],["2000-02-03",11.9677,12.0247,11.7398,11.9108,14800.0],["2000-02-04",11.8538,11.8538,11.5688,11.5688,7900.0],["2000-02-07",11.6258,11.6828,11.5688,11.6828,7300.0],["2000-02-08",11.5688,11.5688,11.4548,11.5118,13000.0],["2000-02-09",11.5118,11.5118,11.2269,11.2269,16600.0],["2000-02-10",11.1129,11.1699,10.828,10.9419,30500.0],["2000-02-11",10.9419,10.9989,10.828,10.885,13300.0],["2000-02-14",10.828,10.828,10.6,10.6,8500.0],["2000-02-15",10.543,10.543,10.429,10.429,7400.0],["2000-02-16",10.429,10.429,10.0301,10.1441,9700.0],["2000-02-17",10.3151,10.372,10.2011,10.3151,9800.0],["2000-02-18",10.372,10.372,10.2011,10.2011,4400.0],["2000-02-22",10.3151,10.3151,10.1441,10.2011,17300.0],["2000-02-23",10.2011,10.2581,10.1441,10.2581,5900.0],["2000-02-24",10.2011,10.9419,10.0301,10.9419,20200.0],["2000-02-25",10.9419,10.9419,10.771,10.9419,9200.0],["2000-02-28",10.9419,11.1129,10.885,11.0559,7900.0],["2000-02-29",11.1129,11.2269,11.0559,11.1699,4800.0],["2000-03-01",11.2839,11.2839,10.9989,11.2269,8500.0],["2000-03-02",11.1699,11.2269,10.9989,11.1699,13100.0],["2000-03-03",11.0559,11.4548,11.0559,11.3979,25000.0],["2000-03-06",11.3979,11.5688,11.3979,11.5688,35000.0],["2000-03-07",11.5688,11.5688,11.4548,11.5118,6300.0],["2000-03-08",11.5118,11.5688,11.3409,11.4548,7100.0],["2000-03-09",11.3979,11.5688,11.3979,11.5118,5200.0],["2000-03-10",11.3979,11.5118,11.3979,11.5118,144900.0],["2000-03-13",11.4548,11.4548,11.2839,11.2839,14300.0],["2000-03-14",11.1699,11.5688,11.1129,11.5688,61900.0],["2000-03-15",11.5688,12.3097,11.5688,12.3097,66200.0],["2000-03-16",12.4237,13.2215,12.3097,13.2215,46100.0],["2000-03-17",12.9936,12.9936,12.5946,12.7656,38000.0],["2000-03-20",12.7656,12.8226,12.6516,12.7656,46900.0],["2000-03-21",12.7656,12.7656,12.5946,12.7656,122900.0],["2000-03-22",12.7086,12.7656,12.5946,12.7086,246800.0],["2000-03-23",12.7656,12.9366,12.6516,12.9366,13800.0],["2000-03-24",12.8226,12.8226,12.7656,12.7656,27000.0],["2000-03-27",12.7656,12.8226,12.7656,12.7656,2700.0],["2000-03-28",12.7656,13.2215,12.7656,13.1645,32200.0],["2000-03-29",13.0505,13.2215,12.9936,13.1645,17400.0],["2000-03-30",13.1645,13.6774,13.1645,13.6204,199600.0],["2000-03-31",13.6204,14.1333,13.6204,14.1333,68800.0],["2000-04-03",14.2473,14.4183,13.8484,13.8484,19500.0],["2000-04-04",13.9054,13.9054,13.5635,13.6774,23300.0],["2000-04-05",13.6774,13.9054,13.6774,13.7344,17100.0],["2000-04-06",13.7344,13.9054,13.6774,13.7344,7100.0],["2000-04-07",13.6774,13.6774,13.3925,13.4495,10400.0],["2000-04-10",13.3925,13.4495,13.3355,13.3355,36600.0],["2000-04-11",13.3355,13.3925,13.2785,13.3355,6800.0],["2000-04-12",13.2785,13.6774,13.2785,13.5635,50500.0],["2000-04-13",13.5635,13.6204,13.2785,13.3925,34300.0],["2000-04-14",13.3925,13.7914,13.3925,13.7344,73500.0],["2000-04-17",13.7914,13.9624,13.6204,13.9624,31000.0],["2000-04-18",14.0194,14.0194,13.6204,14.0194,21800.0],["2000-04-19",13.9624,13.9624,13.6774,13.7914,61100.0],["2000-04-20",13.7914,13.8484,13.6774,13.8484,9000.0],["2000-04-24",13.7914,13.8484,13.6774,13.7914,21100.0],["2000-04-25",13.7914,13.7914,13.5635,13.7344,16300.0],["2000-04-26",13.6774,13.7914,13.6774,13.7344,4300.0],["2000-04-27",13.6774,13.7914,13.6774,13.7344,18000.0],["2000-04-28",13.6774,14.5323,13.6774,14.5323,62200.0],["2000-05-01",14.5323,14.5893,14.3613,14.3613,41400.0],["2000-05-02",13.9054,14.0194,13.9054,13.9624,10700.0],["2000-05-03",13.9054,13.9624,13.7344,13.8484,9700.0],["2000-05-04",13.8484,13.8484,13.6774,13.6774,30100.0],["2000-05-05",13.7344,13.9624,13.6774,13.9054,6500.0],["2000-05-08",13.7914,13.7914,13.6774,13.6774,23700.0],["2000-05-09",13.7344,13.7344,13.6204,13.6774,17300.0],["2000-05-10",13.6774,13.7344,13.5635,13.6774,23800.0],["2000-05-11",13.5635,13.7914,13.5635,13.7344,36900.0],["2000-05-12",13.7344,13.8484,13.7344,13.7914,6100.0],["2000-05-15",13.6774,14.0194,13.6774,14.0194,24300.0],["2000-05-16",13.8484,13.9054,13.7344,13.8484,13700.0],["2000-05-17",13.7344,13.7344,13.6774,13.7344,8000.0],["2000-05-18",13.6774,13.6774,13.6774,13.6774,15200.0],["2000-05-19",13.5634,13.7914,13.5634,13.7914,22600.0],["2000-05-22",13.7344,13.7344,13.6774,13.7344,68100.0],["2000-05-23",13.6774,13.7344,13.6774,13.6774,38800.0],["2000-05-24",13.6774,13.8484,13.4495,13.6774,87800.0],["2000-05-25",13.6774,13.7914,13.5634,13.7914,15000.0],["2000-05-26",13.7344,13.7344,13.6774,13.7344,13000.0],["2000-05-30",13.7914,13.9054,13.7914,13.7914,51300.0],["2000-05-31",13.6774,14.0764,13.6774,14.0764,34000.0],["2000-06-01",14.0194,14.0764,13.9054,13.9624,6400.0],["2000-06-02",13.9054,14.1903,13.9054,14.1333,244900.0],["2000-06-05",14.1333,14.1333,13.9624,13.9624,5200.0],["2000-06-06",13.9054,13.9624,13.6204,13.6774,70100.0],["2000-06-07",13.6774,13.6774,13.6774,13.6774,13400.0],["2000-06-08",13.6774,13.8484,13.6774,13.8484,24100.0],["2000-06-09",13.6774,13.7914,13.5635,13.6774,81300.0],["2000-06-12",13.7344,13.7914,13.5065,13.5065,24900.0],["2000-06-13",13.5635,13.7914,13.5635,13.6774,9300.0],["2000-06-14",13.6204,13.8484,13.6204,13.7344,8000.0],["2000-06-15",13.7344,13.8484,13.7344,13.7914,7400.0],["2000-06-16",13.8484,13.8484,13.6774,13.7914,29800.0],["2000-06-19",13.7344,13.7344,13.6774,13.6774,3400.0],["2000-06-20",13.6774,13.8484,13.5065,13.8484,10300.0],["2000-06-21",13.7914,13.9624,13.6774,13.7914,16200.0],["2000-06-22",13.7344,13.8484,13.6204,13.6204,25700.0],["2000-06-23",13.6204,13.6204,13.0505,13.1645,17900.0],["2000-06-26",13.1075,13.2215,12.8796,13.2215,11800.0],["2000-06-27",13.2215,13.4495,13.2215,13.3355,3400.0],["2000-06-28",13.2215,13.2215,13.1075,13.1075,6300.0],["2000-06-29",13.1075,13.1645,12.9366,12.9366,17400.0],["2000-06-30",12.8796,12.8796,12.1957,12.1957,32300.0],["2000-07-03",12.1387,12.3667,12.1387,12.3667,3500.0],["2000-07-05",12.4237,12.6516,12.4237,12.6516,11700.0],["2000-07-06",12.6516,12.6516,12.5376,12.6516,7000.0],["2000-07-07",12.6516,12.6516,12.5376,12.6516,24500.0],["2000-07-10",12.6516,12.6516,11.9678,11.9678,16700.0],["2000-07-11",11.9677,11.9677,11.1129,11.1699,11400.0],["2000-07-12",11.2269,11.2269,10.828,11.0559,10900.0],["2000-07-13",11.0559,11.0559,10.828,10.885,17900.0],["2000-07-14",10.9419,11.0559,10.9419,10.9989,3100.0],["2000-07-17",11.1699,11.1699,10.714,10.714,18100.0],["2000-07-18",10.714,10.771,10.714,10.771,5600.0],["2000-07-19",10.771,10.771,10.657,10.657,2800.0],["2000-07-20",10.714,10.714,10.657,10.714,4900.0],["2000-07-21",10.771,10.771,10.714,10.714,2100.0],["2000-07-24",10.771,10.771,10.6,10.714,11900.0],["2000-07-25",10.657,10.657,10.6,10.657,1700.0],["2000-07-26",10.714,11.0559,10.714,11.0559,22600.0],["2000-07-27",11.0559,11.3409,11.0559,11.2839,12100.0],["2000-07-28",11.3409,11.7968,11.2839,11.7968,28800.0],["2000-07-31",11.7398,12.4807,11.6258,12.4807,14600.0],["2000-08-01",12.5946,13.7914,12.5946,13.6774,72700.0],["2000-08-02",13.6204,13.7914,13.5634,13.7914,32100.0],["2000-08-03",13.7344,13.7344,13.6774,13.6774,23200.0],["2000-08-04",13.7344,13.7344,13.6204,13.6774,10700.0],["2000-08-07",13.6774,13.7344,13.5634,13.6204,32000.0],["2000-08-08",13.5065,13.7344,13.5065,13.7344,40200.0],["2000-08-09",13.6774,13.7344,13.5065,13.6204,10100.0],["2000-08-10",13.6204,13.6204,13.5635,13.5635,6600.0],["2000-08-11",13.5634,13.5634,13.5065,13.5065,9300.0],["2000-08-14",13.5065,13.5634,13.4495,13.5065,4700.0],["2000-08-15",13.5065,13.5065,13.3925,13.4495,7400.0],["2000-08-16",13.3925,13.4495,13.3355,13.3925,5300.0],["2000-08-17",13.3925,13.4495,13.3925,13.3925,3800.0],["2000-08-18",13.3925,13.3925,13.3925,13.3925,800.0],["2000-08-21",13.3925,13.3925,13.3355,13.3355,3900.0],["2000-08-22",13.3355,13.3355,13.2785,13.2785,4300.0],["2000-08-23",13.2785,13.3355,13.2215,13.3355,2100.0],["2000-08-24",13.2785,13.3355,13.2785,13.3355,4900.0],["2000-08-25",13.3355,13.3925,13.2785,13.3925,8600.0],["2000-08-28",13.2785,13.3925,13.2215,13.3355,40600.0],["2000-08-29",13.3925,13.3925,13.1645,13.2215,27700.0],["2000-08-30",13.2215,13.2215,13.1075,13.1645,11100.0],["2000-08-31",13.1645,13.2785,13.1645,13.2785,2300.0],["2000-09-01",13.2215,13.2785,13.2215,13.2785,10000.0],["2000-09-05",13.3355,13.3355,13.1645,13.1645,15200.0],["2000-09-06",13.1645,13.1645,13.1075,13.1645,7200.0],["2000-09-07",13.1645,13.1645,13.1075,13.1645,800.0],["2000-09-08",13.0505,13.0505,12.9936,12.9936,7000.0],["2000-09-11",12.7656,12.7656,12.7086,12.7656,11300.0],["2000-09-12",12.6516,12.7656,12.6516,12.7086,4100.0],["2000-09-13",12.7086,12.7656,12.7086,12.7086,11500.0],["2000-09-14",12.7086,12.7086,12.6516,12.7086,18600.0],["2000-09-15",12.4237,12.4807,12.2527,12.2527,12300.0],["2000-09-18",12.1957,12.2527,12.1387,12.1387,3000.0],["2000-09-19",11.8538,12.0817,11.7968,12.0817,19700.0],["2000-09-20",12.0247,12.0247,11.7968,11.8538,15800.0],["2000-09-21",11.7968,12.0247,11.7398,12.0247,14700.0],["2000-09-22",11.8538,11.8538,11.7968,11.8538,13100.0],["2000-09-25",11.7398,11.7398,11.3979,11.5688,9300.0],["2000-09-26",11.6258,11.9677,11.6258,11.9108,30400.0],["2000-09-27",11.9108,11.9108,11.9108,11.9108,6300.0],["2000-09-28",11.8538,12.0247,11.7968,12.0247,9600.0],["2000-09-29",11.9108,11.9108,11.8538,11.8538,11900.0],["2000-10-02",11.8538,11.9108,11.7968,11.8538,26100.0],["2000-10-03",11.8538,11.8538,11.8538,11.8538,3800.0],["2000-10-04",11.8538,11.8538,11.8538,11.8538,0.0],["2000-10-05",11.9108,12.0247,11.8538,11.9108,7700.0],["2000-10-06",11.9108,11.9108,11.7968,11.8538,168100.0],["2000-10-09",11.8538,11.8538,11.7398,11.8538,2700.0],["2000-10-10",11.8538,11.8538,11.7968,11.8538,900.0],["2000-10-11",11.7968,11.8538,11.5118,11.5118,16000.0],["2000-10-12",11.5118,11.5118,11.2269,11.2269,9000.0],["2000-10-13",11.1699,11.4548,11.1699,11.3979,59700.0],["2000-10-16",11.3409,11.5118,11.3409,11.5118,38100.0],["2000-10-17",11.5118,11.5118,11.2269,11.2839,40600.0],["2000-10-18",11.2269,11.3979,11.2269,11.3979,8500.0],["2000-10-19",11.3409,11.8538,11.3409,11.8538,10700.0],["2000-10-20",11.8538,11.8538,11.7968,11.7968,4100.0],["2000-10-23",11.7968,11.7968,11.7968,11.7968,300.0],["2000-10-24",11.8538,11.8538,11.7398,11.7968,4400.0],["2000-10-25",11.6828,11.7398,11.5688,11.5688,16700.0],["2000-10-26",11.4548,11.5118,11.3979,11.3979,8700.0],["2000-10-27",11.3979,11.6258,11.3979,11.6258,7800.0],["2000-10-30",11.6258,11.6828,11.5118,11.5118,14200.0],["2000-10-31",11.5688,11.6258,11.5118,11.6258,25800.0],["2000-11-01",11.7398,11.7968,11.4548,11.4548,13000.0],["2000-11-02",11.5688,11.6258,11.4548,11.6258,13500.0],["2000-11-03",11.5688,11.6258,11.5688,11.6258,1700.0],["2000-11-06",11.5688,11.6258,11.5118,11.5118,1300.0],["2000-11-07",11.4548,11.6258,11.4548,11.6258,5400.0],["2000-11-08",11.6258,11.8538,11.6258,11.8538,15600.0],["2000-11-09",11.8538,11.9678,11.7398,11.9678,11600.0],["2000-11-10",11.9108,11.9108,11.8538,11.8538,4500.0],["2000-11-13",11.8538,11.8538,11.7398,11.8538,12000.0],["2000-11-14",11.7968,12.3097,11.7968,12.1387,31500.0],["2000-11-15",12.1387,12.1957,12.1387,12.1387,5300.0],["2000-11-16",12.1957,12.1957,12.0247,12.0247,10000.0],["2000-11-17",12.1387,12.1387,11.9108,11.9108,7900.0],["2000-11-20",11.8538,11.8538,11.3979,11.3979,21700.0],["2000-11-21",11.5118,11.6258,11.3979,11.5118,26500.0],["2000-11-22",11.5118,11.8538,11.5118,11.8538,130000.0],["2000-11-24",11.8538,12.0817,11.8538,12.0817,18700.0],["2000-11-27",12.1957,12.3097,12.1957,12.2527,80200.0],["2000-11-28",12.3097,12.3097,12.2527,12.3097,80900.0],["2000-11-29",12.3097,12.7656,12.3097,12.7086,80300.0],["2000-11-30",12.7656,12.7656,12.5376,12.7086,10700.0],["2000-12-01",12.6516,12.6516,12.3667,12.5946,10400.0],["2000-12-04",12.4807,12.4807,12.0247,12.0247,13000.0],["2000-12-05",12.0817,12.1957,12.0247,12.0817,12500.0],["2000-12-06",11.9678,12.0817,11.9108,11.9678,52800.0],["2000-12-07",12.0817,12.0817,11.9678,11.9678,28900.0],["2000-12-08",11.8538,12.2527,11.8538,12.2527,23500.0],["2000-12-11",12.3097,12.7086,12.3097,12.6516,39100.0],["2000-12-12",12.3097,12.4807,12.3097,12.4237,17600.0],["2000-12-13",12.4237,12.4807,12.4237,12.4807,27100.0],["2000-12-14",12.4807,12.5376,12.4237,12.5376,7500.0],["2000-12-15",12.5376,12.6516,12.4237,12.6516,32900.0],["2000-12-18",12.4237,12.4807,12.4237,12.4807,13500.0],["2000-12-19",12.4237,12.5376,12.4237,12.4807,29100.0],["2000-12-20",12.4237,12.4237,12.4237,12.4237,8200.0],["2000-12-21",12.4237,12.4807,12.3097,12.4237,13500.0],["2000-12-22",12.3097,12.4807,12.3097,12.4807,25000.0],["2000-12-26",12.4237,12.4807,12.3097,12.4807,11900.0],["2000-12-27",12.4807,12.6516,12.3097,12.6516,8300.0],["2000-12-28",12.6516,12.7086,12.5946,12.7086,15300.0],["2000-12-29",12.6516,12.7086,12.4807,12.6516,23900.0],["2001-01-02",12.5946,12.5946,12.1957,12.3097,23000.0],["2001-01-03",12.3097,12.6516,12.2527,12.6516,67400.0],["2001-01-04",12.5376,13.0505,12.5376,13.0505,72800.0],["2001-01-05",12.9936,12.9936,12.5946,12.7086,50200.0],["2001-01-08",12.6516,12.9366,12.6516,12.8796,79800.0],["2001-01-09",12.8796,13.0505,12.8796,13.0505,10400.0],["2001-01-10",13.0505,13.3925,12.9936,13.3355,50500.0],["2001-01-11",13.3355,13.5634,13.3355,13.5065,13500.0],["2001-01-12",13.3925,13.6204,13.3925,13.5635,43300.0],["2001-01-16",13.5634,13.6774,13.3355,13.4495,203700.0],["2001-01-17",13.5065,13.6204,13.4495,13.6204,23200.0],["2001-01-18",13.6204,13.6774,13.5635,13.6774,66300.0],["2001-01-19",13.5634,13.6204,13.2215,13.2215,13300.0],["2001-01-22",13.2215,13.3925,13.2215,13.3925,11400.0],["2001-01-23",13.2215,13.4495,13.1645,13.4495,41900.0],["2001-01-24",13.3355,13.3925,13.2215,13.3925,19300.0],["2001-01-25",13.3925,13.3925,13.2215,13.2215,9700.0],["2001-01-26",13.2215,13.3355,13.1645,13.3355,21100.0],["2001-01-29",13.2397,13.4495,13.0939,13.4495,15000.0],["2001-01-30",13.5407,13.6774,13.5407,13.6774,17900.0],["2001-01-31",13.6318,13.8142,13.568,13.6774,47300.0],["2001-02-01",13.9054,14.799,13.7595,14.726,209400.0],["2001-02-02",14.8081,14.8081,14.4981,14.5893,77800.0],["2001-02-05",14.1333,14.2975,14.1333,14.1425,54600.0],["2001-02-06",14.1425,14.1425,13.9783,13.9783,23100.0],["2001-02-07",13.4039,13.6683,13.4039,13.6683,45400.0],["2001-02-08",13.6318,13.6683,13.4495,13.4495,16500.0],["2001-02-09",13.4495,13.4951,13.3127,13.4677,17300.0],["2001-02-12",13.4768,13.4951,13.413,13.4404,43300.0],["2001-02-13",13.4404,13.4404,13.3583,13.3583,33800.0],["2001-02-14",13.2671,13.2671,13.2033,13.2215,18700.0],["2001-02-15",13.2215,13.2215,13.1759,13.1942,31500.0],["2001-02-16",12.7656,12.7656,12.5832,12.7382,25400.0],["2001-02-20",12.2185,12.2185,12.027,12.027,26300.0],["2001-02-21",12.0361,12.2641,12.0361,12.1182,14200.0],["2001-02-22",11.5802,11.5802,11.3979,11.4617,62900.0],["2001-02-23",11.3979,11.562,11.1973,11.562,21000.0],["2001-02-26",11.6167,12.3097,11.6167,12.3097,158700.0],["2001-02-27",12.3553,12.4921,12.3553,12.4465,27500.0],["2001-02-28",12.4921,12.875,12.4465,12.8568,45900.0],["2001-03-01",12.7656,12.8112,12.7109,12.7109,5300.0],["2001-03-02",12.72,12.7656,12.7109,12.7656,7400.0],["2001-03-05",12.6744,12.6835,12.4373,12.4465,11600.0],["2001-03-06",12.4647,12.4738,12.0361,12.2185,16700.0],["2001-03-07",12.2094,12.4373,12.2094,12.4009,14300.0],["2001-03-08",12.3553,12.3553,12.2185,12.255,4200.0],["2001-03-09",12.1729,13.0756,11.9358,13.0665,59600.0],["2001-03-12",13.0665,13.0665,12.6744,12.9024,157500.0],["2001-03-13",12.875,12.9662,12.8112,12.8933,64000.0],["2001-03-14",12.8933,12.9024,12.7838,12.7838,7000.0],["2001-03-15",12.7838,12.8933,12.6379,12.6471,12600.0],["2001-03-16",12.6562,12.6562,12.2185,12.3097,44300.0],["2001-03-19",12.2185,12.2367,12.1456,12.2367,97500.0],["2001-03-20",12.2185,12.2185,12.1273,12.1273,18800.0],["2001-03-21",11.945,11.945,11.489,11.4982,42400.0],["2001-03-22",11.4982,11.8082,11.1881,11.8082,64100.0],["2001-03-23",11.8082,11.8355,11.717,11.8082,18800.0],["2001-03-26",11.8082,11.8082,11.6714,11.6714,6600.0],["2001-03-27",11.489,11.5711,11.489,11.5711,28500.0],["2001-03-28",11.3979,11.3979,11.1973,11.1973,37800.0],["2001-03-29",11.1699,11.1699,11.1243,11.1699,280200.0],["2001-03-30",11.1699,11.717,11.1699,11.717,39600.0],["2001-04-02",11.6805,11.6896,11.489,11.5346,18500.0],["2001-04-03",11.5346,11.8538,11.3979,11.8538,17900.0],["2001-04-04",11.7626,11.7626,11.5802,11.6258,29100.0],["2001-04-05",11.6258,11.6714,11.5346,11.6714,20000.0],["2001-04-06",11.6714,11.6805,11.6258,11.6714,9900.0],["2001-04-09",11.6805,11.717,11.6805,11.717,2900.0],["2001-04-10",11.7626,12.3097,11.7626,12.3097,42800.0],["2001-04-11",12.3097,12.4009,12.3097,12.3917,28500.0],["2001-04-12",12.4009,12.4465,12.2185,12.4465,20700.0],["2001-04-16",12.4373,12.4373,12.3097,12.3917,15900.0],["2001-04-17",12.4465,12.4465,12.0361,12.1273,47100.0],["2001-04-18",12.1273,12.1273,11.717,11.7991,52700.0],["2001-04-19",11.8538,11.8538,11.7626,11.8538,6300.0],["2001-04-20",11.8538,11.8538,11.717,11.8447,19500.0],["2001-04-23",11.8355,11.8355,11.5802,11.6714,32200.0],["2001-04-24",11.6714,11.8994,11.6714,11.717,20300.0],["2001-04-25",11.7261,11.8902,11.7261,11.8538,12300.0],["2001-04-26",11.8538,11.8538,11.6258,11.6532,12500.0],["2001-04-27",11.6714,11.8082,11.6714,11.8082,6000.0],["2001-04-30",11.8082,11.8446,11.6714,11.6714,14700.0],["2001-05-01",11.717,11.717,11.3979,11.4799,10800.0],["2001-05-02",11.5346,11.5346,11.3067,11.3887,14900.0],["2001-05-03",11.3979,11.3979,11.3067,11.3523,16700.0],["2001-05-04",11.1699,11.2611,11.1699,11.179,77600.0],["2001-05-07",11.2702,12.4465,11.2702,12.4465,49700.0],["2001-05-08",12.4465,12.7109,12.3644,12.6835,188200.0],["2001-05-09",12.7656,12.8112,12.5832,12.5924,78000.0],["2001-05-10",12.6288,12.6288,11.9997,11.9997,35200.0],["2001-05-11",11.9997,11.9997,11.8538,11.8538,3000.0],["2001-05-14",11.8538,11.9905,11.8538,11.9632,6500.0],["2001-05-15",11.9632,12.0817,11.8082,12.0817,13600.0],["2001-05-16",12.1273,12.1911,11.9905,11.9905,25500.0],["2001-05-17",12.0088,12.2914,12.0088,12.1273,62500.0],["2001-05-18",12.1091,12.2094,12.0544,12.0817,37500.0],["2001-05-21",12.0726,12.2914,11.9997,12.2914,20100.0],["2001-05-22",12.2185,12.5559,12.1,12.4191,69000.0],["2001-05-23",12.4921,12.4921,12.1729,12.255,12500.0],["2001-05-24",12.3097,12.3279,12.0088,12.2185,36200.0],["2001-05-25",12.2185,12.3553,12.0817,12.1,30200.0],["2001-05-29",12.0361,12.0361,11.8538,11.8538,10100.0],["2001-05-30",11.8538,11.945,11.8082,11.945,7200.0],["2001-05-31",11.8538,11.8538,11.3979,11.4434,21800.0],["2001-06-01",11.8082,12.0361,11.5985,12.0361,28900.0],["2001-06-04",11.9905,12.1,11.8538,12.1,9400.0],["2001-06-05",12.0817,12.7656,12.0726,12.6744,68100.0],["2001-06-06",12.6744,12.6744,12.3553,12.3553,13300.0],["2001-06-07",12.4191,12.5559,12.1729,12.2914,46300.0],["2001-06-08",12.3097,12.3097,12.1273,12.1273,21600.0],["2001-06-11",12.1273,12.1273,11.9905,12.0817,34100.0],["2001-06-12",12.0361,12.3097,11.9723,12.2641,16600.0],["2001-06-13",12.2641,12.2641,12.0817,12.1456,7100.0],["2001-06-14",12.0908,12.1273,11.8994,11.945,22600.0],["2001-06-15",11.872,11.9905,11.872,11.9085,25000.0],["2001-06-18",11.872,11.9176,11.8538,11.8538,18200.0],["2001-06-19",11.7899,11.8994,11.7717,11.7808,21200.0],["2001-06-20",11.7899,12.0817,11.7626,12.0361,25100.0],["2001-06-21",11.945,11.9905,11.8538,11.8994,25500.0],["2001-06-22",11.8994,11.945,11.8538,11.8538,72600.0],["2001-06-25",11.8538,11.8994,11.7626,11.8082,26500.0],["2001-06-26",11.8811,11.8994,11.8447,11.8538,41400.0],["2001-06-27",11.6258,11.8355,11.6258,11.8355,35500.0],["2001-06-28",11.7899,11.8538,11.6349,11.7626,29900.0],["2001-06-29",11.7626,12.0361,11.7626,12.0361,166100.0],["2001-07-02",12.0361,12.0817,11.6896,11.717,24800.0],["2001-07-03",11.717,11.717,11.6258,11.644,11900.0],["2001-07-05",11.644,11.8446,11.5346,11.6714,69200.0],["2001-07-06",11.6258,11.6258,11.3979,11.407,16800.0],["2001-07-09",11.407,11.8538,11.407,11.8355,16900.0],["2001-07-10",11.7444,11.8538,11.5346,11.5346,12300.0],["2001-07-11",11.5802,11.7535,11.5346,11.717,83900.0],["2001-07-12",11.8082,11.8447,11.6258,11.8264,62600.0],["2001-07-13",11.8264,11.8538,11.6714,11.7626,16700.0],["2001-07-16",11.8082,11.8446,11.6714,11.6714,17000.0],["2001-07-17",11.6805,11.8538,11.6714,11.8538,29200.0],["2001-07-18",11.8538,11.8538,11.7626,11.8173,10400.0],["2001-07-19",11.8355,11.8538,11.7352,11.8538,42200.0],["2001-07-20",11.8538,12.0817,11.8538,11.9176,41100.0],["2001-07-23",11.9905,12.1364,11.8538,12.1273,92700.0],["2001-07-24",11.945,12.2459,11.945,12.2003,26900.0],["2001-07-25",12.2459,12.8477,12.2459,12.8477,329400.0],["2001-07-26",12.4921,13.6683,12.4556,13.5133,294500.0],["2001-07-27",13.6045,14.1333,13.6045,13.9054,313200.0],["2001-07-30",13.6774,13.7139,13.2671,13.4039,143100.0],["2001-07-31",13.4039,13.4221,12.8112,13.0847,208900.0],["2001-08-01",12.8568,13.4221,12.7291,13.4221,39200.0],["2001-08-02",13.3309,13.4495,13.2762,13.4039,52900.0],["2001-08-03",13.4039,13.5862,13.2671,13.4951,136600.0],["2001-08-06",13.4039,13.7777,13.3583,13.7777,54900.0],["2001-08-07",13.6774,13.6774,13.5862,13.5862,91500.0],["2001-08-08",13.5407,13.5862,13.0027,13.1121,16200.0],["2001-08-09",13.1759,13.4951,13.1759,13.3127,254900.0],["2001-08-10",13.3583,13.4951,13.2306,13.3401,12000.0],["2001-08-13",13.2489,13.4039,13.2489,13.2671,45200.0],["2001-08-14",13.2215,13.4768,13.2215,13.4221,20300.0],["2001-08-15",13.4039,13.4495,13.2215,13.3583,60000.0],["2001-08-16",13.3492,13.5407,13.2215,13.5407,60100.0],["2001-08-17",13.4495,13.5862,13.4495,13.4951,30600.0],["2001-08-20",13.4495,13.9054,13.4495,13.9054,283200.0],["2001-08-21",13.9054,13.9054,13.6865,13.6957,17000.0],["2001-08-22",13.5862,13.9966,13.5862,13.9966,95400.0],["2001-08-23",13.8598,14.1151,13.723,13.723,52700.0],["2001-08-24",13.723,13.951,13.6774,13.6865,68300.0],["2001-08-27",13.6774,13.796,13.6774,13.6865,14200.0],["2001-08-28",13.7048,13.7413,13.6774,13.6774,34300.0],["2001-08-29",13.6774,13.8598,13.6774,13.8598,41400.0],["2001-08-30",13.7686,13.8689,13.6774,13.723,94700.0],["2001-08-31",13.6774,13.723,13.6774,13.6774,16000.0],["2001-09-04",13.7139,14.2154,13.4495,14.1333,288300.0],["2001-09-05",14.2245,14.2701,13.8871,13.9783,38100.0],["2001-09-06",14.0422,14.0422,13.4951,13.4951,17800.0],["2001-09-07",13.4039,13.413,13.1759,13.2215,46500.0],["2001-09-10",13.3127,13.4495,12.6288,12.9206,41200.0],["2001-09-17",13.0391,13.0847,12.6288,12.7018,123800.0],["2001-09-18",12.7474,12.7656,12.6744,12.7656,47700.0],["2001-09-19",12.7656,13.6774,12.7656,13.6774,59100.0],["2001-09-20",13.5862,13.6136,12.948,12.9571,18100.0],["2001-09-21",12.3097,12.5468,12.1273,12.1273,73200.0],["2001-09-24",11.3979,11.8538,11.3979,11.717,56000.0],["2001-09-25",11.8082,12.3553,11.7626,12.2185,26700.0],["2001-09-26",12.3097,13.1303,12.2185,12.5376,81400.0],["2001-09-27",12.5376,12.5468,12.3188,12.3188,61000.0],["2001-09-28",12.2276,12.4921,12.2276,12.4921,61900.0],["2001-10-01",12.0817,12.5376,12.0817,12.5103,55100.0],["2001-10-02",12.5285,12.5285,12.2641,12.3553,22100.0],["2001-10-03",12.3097,12.5832,12.2185,12.5832,69900.0],["2001-10-04",12.5376,12.5832,12.3553,12.4738,33900.0],["2001-10-05",12.4009,12.6744,12.3644,12.6015,58100.0],["2001-10-08",12.492,12.6288,12.3553,12.4738,22600.0],["2001-10-09",12.4009,12.8933,12.2732,12.6288,382100.0],["2001-10-10",12.5376,13.1942,12.5376,13.0756,121400.0],["2001-10-11",13.1303,13.4404,12.9024,13.3948,133500.0],["2001-10-12",13.3127,13.3127,12.948,12.9571,56400.0],["2001-10-15",13.2215,13.4039,13.1303,13.3583,112000.0],["2001-10-16",13.4039,13.4495,13.2215,13.4495,72900.0],["2001-10-17",13.4495,13.4951,13.0847,13.0847,103500.0],["2001-10-18",13.1121,13.1394,12.7656,13.0391,131400.0],["2001-10-19",12.948,13.2215,12.948,13.2215,18300.0],["2001-10-22",13.1303,13.2215,13.1303,13.2215,7900.0],["2001-10-23",13.2215,13.4312,13.1303,13.1303,66200.0],["2001-10-24",13.0391,13.4039,12.9297,13.4039,95700.0],["2001-10-25",13.3127,13.3127,13.0027,13.3127,55800.0],["2001-10-26",13.2215,13.4404,13.2215,13.4404,48600.0],["2001-10-29",13.3492,13.4039,13.2033,13.3127,76200.0],["2001-10-30",13.4039,13.4495,13.2215,13.4039,65200.0],["2001-10-31",13.413,13.6318,13.1759,13.6318,132400.0],["2001-11-01",13.5407,13.6136,13.2215,13.2762,44500.0],["2001-11-02",13.185,13.2398,13.0391,13.2215,86400.0],["2001-11-05",13.1303,13.4039,13.0847,13.2033,50400.0],["2001-11-06",13.2033,13.4495,13.2033,13.4495,60600.0],["2001-11-07",13.4495,13.7048,13.3583,13.6774,201300.0],["2001-11-08",13.6774,13.6774,13.5771,13.6318,138500.0],["2001-11-09",13.4495,13.5042,13.0756,13.4951,82300.0],["2001-11-12",13.568,13.7048,13.5589,13.7048,39000.0],["2001-11-13",13.6957,13.8963,13.6774,13.8963,34800.0],["2001-11-14",13.9054,14.3157,13.8963,14.1789,238700.0],["2001-11-15",14.1425,14.2428,13.8598,13.8598,46200.0],["2001-11-16",13.9966,14.5893,13.8963,14.5801,63300.0],["2001-11-19",14.5437,14.8172,14.416,14.5984,95100.0],["2001-11-20",14.4981,14.5893,14.1789,14.3613,33500.0],["2001-11-21",14.4525,14.5984,14.4525,14.5345,45600.0],["2001-11-23",14.5254,14.5437,14.4069,14.5254,18800.0],["2001-11-26",14.4798,14.6348,14.4069,14.5619,38400.0],["2001-11-27",14.571,14.5801,14.3613,14.4069,12000.0],["2001-11-28",14.3978,14.5437,14.3066,14.3248,26800.0],["2001-11-29",14.3157,14.8081,14.3157,14.8081,30800.0],["2001-11-30",14.5893,14.5893,14.3795,14.5437,116800.0],["2001-12-03",14.5437,14.5437,14.3431,14.3431,36000.0],["2001-12-04",14.3613,14.5893,14.3613,14.5893,57000.0],["2001-12-05",14.5893,14.5893,14.3613,14.4069,54900.0],["2001-12-06",14.4525,14.5893,14.3157,14.5801,37000.0],["2001-12-07",14.571,14.6804,14.4069,14.6804,147700.0],["2001-12-10",14.5893,14.5893,14.3704,14.416,20900.0],["2001-12-11",14.4798,14.6804,14.4525,14.6804,33200.0],["2001-12-12",14.5437,14.7716,14.5437,14.7716,94600.0],["2001-12-13",14.7534,14.881,14.726,14.881,178700.0],["2001-12-14",14.9084,15.1455,14.9084,15.1364,272600.0],["2001-12-17",15.1363,15.8202,15.1363,15.8202,243400.0],["2001-12-18",15.8202,15.8202,15.3187,15.5011,37900.0],["2001-12-19",15.5011,15.5011,15.3552,15.4099,40400.0],["2001-12-20",15.4099,15.5923,15.2731,15.2731,87000.0],["2001-12-21",15.5011,15.6835,15.4646,15.6835,250400.0],["2001-12-24",15.6835,15.6835,15.4828,15.6014,87500.0],["2001-12-26",15.6379,15.9479,15.5923,15.9479,99400.0],["2001-12-27",15.957,16.1667,15.9114,16.1576,108700.0],["2001-12-28",16.1758,16.4494,16.1758,16.4129,107400.0],["2001-12-31",16.5041,16.5953,16.2306,16.4585,117100.0],["2002-01-02",16.4585,16.4585,15.8111,16.2305,175300.0],["2002-01-03",16.4129,16.7959,16.3217,16.4129,152400.0],["2002-01-04",16.0482,16.2944,15.8476,15.8567,28100.0],["2002-01-07",15.7746,16.0299,15.7746,15.8658,31100.0],["2002-01-08",15.9114,16.2488,15.8202,16.2488,74400.0],["2002-01-09",16.0482,16.6318,16.0391,16.2761,251800.0],["2002-01-10",16.2761,16.3217,16.0482,16.1394,39200.0],["2002-01-11",15.957,16.0664,15.5011,15.957,100100.0],["2002-01-14",16.0026,16.4129,15.8841,16.2761,147000.0],["2002-01-15",16.4129,16.6318,16.3309,16.3947,196100.0],["2002-01-16",16.3947,16.6226,16.3035,16.3217,52600.0],["2002-01-17",16.185,16.4312,16.185,16.4038,38000.0],["2002-01-18",16.3217,16.3217,15.8658,16.185,57700.0],["2002-01-22",16.0938,16.0938,15.7746,15.7746,19300.0],["2002-01-23",15.7746,15.957,15.6652,15.8476,56900.0],["2002-01-24",15.729,15.8658,15.6926,15.802,33500.0],["2002-01-25",15.7746,15.8658,15.5011,15.6743,60200.0],["2002-01-28",15.5467,15.7473,15.5011,15.7473,47700.0],["2002-01-29",15.729,15.7929,15.337,15.3552,83500.0],["2002-01-30",15.2731,15.5831,15.264,15.5011,84300.0],["2002-01-31",15.5011,15.8658,15.4373,15.8658,167300.0],["2002-02-01",15.8658,16.1394,15.5923,16.1394,175600.0],["2002-02-04",15.957,15.9661,15.6835,15.8658,49400.0],["2002-02-05",15.9114,15.9114,15.6652,15.9114,27700.0],["2002-02-06",15.8202,15.8658,15.5923,15.6835,59300.0],["2002-02-07",15.6835,15.9023,15.6652,15.729,28200.0],["2002-02-08",15.729,16.0026,15.5467,16.0026,62000.0],["2002-02-11",15.957,16.0938,15.9296,16.0573,221500.0],["2002-02-12",16.0482,16.1394,16.0482,16.0482,14700.0],["2002-02-13",16.1029,16.1029,15.9205,16.0482,64600.0],["2002-02-14",16.0482,16.4585,16.0117,16.4585,188300.0],["2002-02-15",16.6409,17.6439,16.4129,16.4129,287900.0],["2002-02-19",16.3764,16.4038,15.957,15.9752,139700.0],["2002-02-20",15.9752,16.422,15.5923,16.4129,126100.0],["2002-02-21",16.4129,16.4129,15.5193,15.6926,483500.0],["2002-02-22",15.7382,16.4038,15.492,16.2944,92200.0],["2002-02-25",16.2305,16.3035,16.1576,16.3035,23500.0],["2002-02-26",16.3035,16.5041,16.2944,16.4129,315200.0],["2002-02-27",16.3673,16.5132,16.2761,16.4585,59500.0],["2002-02-28",16.2761,16.8506,16.2761,16.8506,32800.0],["2002-03-01",16.8688,17.0056,16.7321,17.0056,41200.0],["2002-03-04",16.9509,16.9782,16.805,16.8688,130900.0],["2002-03-05",16.8688,17.0968,16.8506,16.9235,348000.0],["2002-03-06",16.9235,17.188,16.8324,17.188,46200.0],["2002-03-07",17.2336,17.3247,17.0512,17.2518,81000.0],["2002-03-08",17.0968,17.27,17.0056,17.27,35400.0],["2002-03-11",17.2792,17.3794,17.2062,17.2792,55900.0],["2002-03-12",17.2518,17.2883,17.2336,17.2427,27300.0],["2002-03-13",17.5071,19.0572,17.498,18.9387,347000.0],["2002-03-14",19.1028,20.8353,19.1028,20.1514,376400.0],["2002-03-15",19.6043,19.969,18.7107,19.2213,257100.0],["2002-03-18",19.3308,19.8231,19.1484,19.6134,201600.0],["2002-03-19",19.6043,20.1058,19.5131,20.0511,83100.0],["2002-03-20",19.969,20.425,19.7411,19.969,105600.0],["2002-03-21",19.7411,20.5161,19.6043,20.5161,102900.0],["2002-03-22",20.5162,20.6073,20.0602,20.425,105800.0],["2002-03-25",20.197,20.507,19.2305,20.4888,153600.0],["2002-03-26",20.0602,20.5161,19.6043,20.0511,122400.0],["2002-03-27",20.1514,20.1514,19.5587,19.9417,37300.0],["2002-03-28",19.8323,20.2882,19.8323,20.197,55800.0],["2002-04-01",20.0602,20.197,19.8687,20.1514,43200.0],["2002-04-02",19.969,20.1514,19.8323,20.1514,66200.0],["2002-04-03",20.197,21.8839,20.197,21.2,229200.0],["2002-04-04",21.1544,21.8839,20.9994,21.6924,149800.0],["2002-04-05",21.6286,22.0663,21.4371,21.5009,181100.0],["2002-04-08",20.9265,21.1088,20.7897,21.0359,185600.0],["2002-04-09",21.0359,21.428,21.0359,21.2456,90500.0],["2002-04-10",21.2,21.428,21.0632,21.3824,100200.0],["2002-04-11",21.4097,21.428,21.0359,21.1362,136400.0],["2002-04-12",21.2,21.428,21.1544,21.428,97200.0],["2002-04-15",21.428,21.6468,21.1544,21.3368,62600.0],["2002-04-16",21.2912,21.4918,21.2456,21.428,105100.0],["2002-04-17",21.4371,21.5009,21.1544,21.2456,103500.0],["2002-04-18",21.2912,21.3277,21.1544,21.2,59900.0],["2002-04-19",21.0176,21.2274,21.0176,21.1088,66700.0],["2002-04-22",20.9721,20.9721,20.425,20.6073,96600.0],["2002-04-23",20.6073,21.1088,20.5161,21.1088,133200.0],["2002-04-24",21.1088,21.1909,20.8718,21.1727,42900.0],["2002-04-25",20.9721,21.2,20.6985,21.1818,47700.0],["2002-04-26",21.2,21.2456,20.6985,20.6985,37400.0],["2002-04-29",20.5617,20.6073,20.042,20.0693,70600.0],["2002-04-30",20.0602,20.425,19.969,20.3885,134600.0],["2002-05-01",20.3885,21.4644,20.3429,21.4644,123300.0],["2002-05-02",21.428,21.5647,21.0632,21.5192,122400.0],["2002-05-03",21.5192,21.5192,21.2,21.3185,122500.0],["2002-05-06",21.428,21.4644,21.0085,21.0085,78500.0],["2002-05-07",20.8809,21.2,20.8809,21.1818,71800.0],["2002-05-08",21.2,21.428,21.2,21.428,81600.0],["2002-05-09",21.3368,21.3459,21.2365,21.2456,70800.0],["2002-05-10",21.2456,21.2456,20.8809,20.9721,126700.0],["2002-05-13",20.9721,21.0359,20.9538,21.0359,86500.0],["2002-05-14",21.0632,21.1544,20.9903,21.045,202000.0],["2002-05-15",21.0177,21.1362,20.9265,20.9812,58600.0],["2002-05-16",20.9812,21.1088,20.9721,20.9721,31000.0],["2002-05-17",21.0632,21.0997,20.9629,21.0632,41800.0],["2002-05-20",20.9903,21.2456,20.9721,21.045,63900.0],["2002-05-21",20.9812,21.0268,20.8809,20.9994,48700.0],["2002-05-22",20.9721,21.2183,20.9721,21.2,101600.0],["2002-05-23",21.2,21.2,20.735,20.9721,92300.0],["2002-05-24",20.9538,21.0176,20.8079,21.0176,65600.0],["2002-05-28",20.9721,21.1544,20.7532,21.1088,76000.0],["2002-05-29",21.0632,21.0632,20.9356,21.0632,163800.0],["2002-05-30",20.9721,21.2912,20.9629,21.0815,95600.0],["2002-05-31",21.1088,21.2638,20.9812,21.0632,32600.0],["2002-06-03",21.0176,21.0176,20.6894,20.6985,119100.0],["2002-06-04",20.6985,20.9447,20.6529,20.9447,66500.0],["2002-06-05",20.9447,20.9447,20.5435,20.9265,109000.0],["2002-06-06",20.9265,20.9265,20.3703,20.425,109300.0],["2002-06-07",20.4706,20.9721,20.4432,20.89,65400.0],["2002-06-10",20.8626,20.8626,20.0602,20.197,116100.0],["2002-06-11",20.0602,20.352,20.0602,20.2882,70700.0],["2002-06-12",20.5161,20.7259,20.2608,20.7259,69200.0],["2002-06-13",20.6073,20.9721,20.425,20.4341,57400.0],["2002-06-14",20.3794,20.7897,19.8779,20.6985,148000.0],["2002-06-17",20.7167,21.0632,20.4706,20.9538,176900.0],["2002-06-18",20.9721,21.1909,20.8809,20.9265,101400.0],["2002-06-19",20.8079,21.428,20.6985,20.8809,112100.0],["2002-06-20",20.8809,21.5647,20.7897,21.4462,129200.0],["2002-06-21",21.6559,21.8839,21.273,21.3824,149200.0],["2002-06-24",21.2912,21.428,20.9903,21.2912,167100.0],["2002-06-25",21.428,21.4918,21.2821,21.3459,240300.0],["2002-06-26",21.1544,21.6103,21.0724,21.2456,171900.0],["2002-06-27",21.2,22.3216,21.1544,22.0662,197700.0],["2002-06-28",22.431,22.6133,22.1392,22.5222,251500.0],["2002-07-01",22.431,22.5222,21.9751,22.1574,140800.0],["2002-07-02",22.1574,22.203,21.6559,21.7927,145100.0],["2002-07-03",21.6103,21.8839,21.2912,21.8839,128800.0],["2002-07-05",21.8839,22.203,21.8839,22.1574,38200.0],["2002-07-08",22.0662,22.3398,22.0662,22.121,75000.0],["2002-07-09",22.1483,22.2486,21.893,21.9021,21900.0],["2002-07-10",21.8383,21.8383,21.0176,21.1544,96200.0],["2002-07-11",20.9721,20.9721,20.5617,20.7441,110100.0],["2002-07-12",20.7532,20.7897,20.3338,20.3794,104400.0],["2002-07-15",20.3794,20.3794,19.4219,20.0146,179100.0],["2002-07-16",19.6043,20.1514,19.6043,19.9508,106600.0],["2002-07-17",20.042,20.0602,19.0116,19.5131,74500.0],["2002-07-18",19.5131,19.969,19.2761,19.3308,54500.0],["2002-07-19",19.2396,19.5952,18.884,19.2852,79000.0],["2002-07-22",19.194,19.2031,18.5648,18.5648,37600.0],["2002-07-23",18.5557,18.5557,17.963,18.2366,186800.0],["2002-07-24",18.1454,18.1454,17.6439,18.0998,81700.0],["2002-07-25",17.963,18.6013,17.963,18.2457,114600.0],["2002-07-26",18.2822,18.6925,18.2822,18.5739,41700.0],["2002-07-29",18.6013,19.6955,18.6013,19.6043,97400.0],["2002-07-30",19.5131,19.5131,18.5922,19.1302,124000.0],["2002-07-31",19.0937,19.1393,18.3278,18.3642,73300.0],["2002-08-01",18.1454,18.2366,18.0998,18.191,123600.0],["2002-08-02",18.191,18.191,17.4342,17.5071,65600.0],["2002-08-05",17.4159,17.4524,16.96,17.3521,84600.0],["2002-08-06",17.3977,18.2822,17.3977,17.8627,58600.0],["2002-08-07",17.963,18.0998,17.6165,17.7715,41700.0],["2002-08-08",17.808,18.5101,17.7807,18.5101,49700.0],["2002-08-09",18.5101,18.7381,18.0542,18.7381,89500.0],["2002-08-12",18.7837,19.6043,18.6013,19.2487,161200.0],["2002-08-13",19.2578,19.6043,18.6287,18.6378,65100.0],["2002-08-14",18.6469,19.5952,18.4645,19.5952,75200.0],["2002-08-15",19.6043,19.9235,19.2213,19.2213,61800.0],["2002-08-16",19.1302,19.969,19.1302,19.7411,58400.0],["2002-08-19",19.7867,19.9235,19.4493,19.7867,32200.0],["2002-08-20",19.7137,19.9235,19.0572,19.1393,37000.0],["2002-08-21",19.194,19.6043,19.194,19.6043,94200.0],["2002-08-22",19.5587,20.042,19.4128,19.8779,41400.0],["2002-08-23",19.6499,20.0146,19.6043,19.6043,53600.0],["2002-08-26",19.6134,19.8323,19.1484,19.7867,28800.0],["2002-08-27",19.7867,19.8779,19.0481,19.0572,36600.0],["2002-08-28",19.0937,19.2396,19.0481,19.0572,42000.0],["2002-08-29",19.0572,19.8323,19.0116,19.6499,75800.0],["2002-08-30",19.6317,19.8779,19.2122,19.2122,44600.0],["2002-09-03",19.2122,19.2396,18.6013,18.8566,109900.0],["2002-09-04",18.8749,19.9235,18.8749,19.9235,55200.0],["2002-09-05",19.7867,19.8687,19.4767,19.8687,65900.0],["2002-09-06",19.4128,20.0602,19.4128,20.0511,116400.0],["2002-09-09",20.0511,20.0602,19.6043,20.042,132500.0],["2002-09-10",20.0511,20.0602,19.8232,20.0602,61300.0],["2002-09-11",19.9235,19.9235,19.6955,19.7958,67400.0],["2002-09-12",19.7776,19.7776,19.1028,19.6499,134600.0],["2002-09-13",19.6408,19.7411,19.5131,19.6043,147500.0],["2002-09-16",19.6043,19.8323,19.4128,19.4128,18500.0],["2002-09-17",19.4493,19.6864,19.3125,19.3125,41000.0],["2002-09-18",19.2852,19.5587,19.2396,19.3216,39500.0],["2002-09-19",19.2852,19.3308,18.8749,18.884,38700.0],["2002-09-20",19.0663,19.2852,18.8749,19.0299,109400.0],["2002-09-23",19.0116,19.0116,18.2366,18.2366,39700.0],["2002-09-24",18.2366,18.4281,18.1363,18.2913,87500.0],["2002-09-25",18.4007,18.6651,18.2366,18.4645,34700.0],["2002-09-26",18.4645,18.6925,18.4189,18.6925,67700.0],["2002-09-27",18.6925,18.7837,18.5101,18.5831,28100.0],["2002-09-30",18.5557,18.966,18.2548,18.7472,46500.0],["2002-10-01",18.7745,19.5587,18.6925,19.5587,107000.0],["2002-10-02",19.5405,19.5952,18.8293,18.8293,81400.0],["2002-10-03",18.7837,18.8931,18.3278,18.346,31000.0],["2002-10-04",18.3733,18.5101,18.1454,18.3186,29700.0],["2002-10-07",18.2366,18.2366,17.7807,17.9174,14700.0],["2002-10-08",18.0086,18.1272,17.3247,18.0633,83200.0],["2002-10-09",18.036,18.036,17.5527,17.5527,68700.0],["2002-10-10",17.6165,17.6712,17.2062,17.3247,68900.0],["2002-10-11",17.3247,17.9174,17.3156,17.726,108200.0],["2002-10-14",17.6986,17.6986,17.5709,17.6348,32700.0],["2002-10-15",17.6986,18.5101,17.6986,18.5101,40300.0],["2002-10-16",18.4828,18.5192,17.4524,17.5345,64600.0],["2002-10-17",17.5983,18.2822,17.5983,18.1545,34200.0],["2002-10-18",18.2457,18.3277,17.7442,17.8627,34900.0],["2002-10-21",17.8354,17.9174,17.6439,17.9083,15400.0],["2002-10-22",17.8718,17.8718,16.5953,16.5953,50300.0],["2002-10-23",16.5041,17.4159,15.6835,17.188,143200.0],["2002-10-24",16.8688,17.188,16.8688,17.0877,60300.0],["2002-10-25",16.96,17.5527,16.9418,17.5527,54200.0],["2002-10-28",17.5071,17.5071,17.0512,17.0603,46800.0],["2002-10-29",17.0512,17.5527,17.0512,17.5527,37800.0],["2002-10-30",17.5709,18.2274,17.5709,17.7807,80000.0],["2002-10-31",16.2305,16.2305,15.1364,15.3643,518500.0],["2002-11-01",15.2731,15.3187,14.4981,15.1272,318500.0],["2002-11-04",15.2184,15.2731,14.7078,14.7169,56700.0],["2002-11-05",14.726,14.726,13.951,13.9966,245900.0],["2002-11-06",14.033,14.0513,13.796,13.8233,132100.0],["2002-11-07",13.7686,13.7777,13.4495,13.5042,130800.0],["2002-11-08",13.5042,13.5042,13.0847,13.2033,84400.0],["2002-11-11",13.1759,13.413,12.8021,13.03,63900.0],["2002-11-12",13.1212,13.3492,12.948,12.948,62300.0],["2002-11-13",12.9297,13.2489,12.9297,13.0483,41300.0],["2002-11-14",13.0847,13.8233,13.0847,13.8233,57600.0],["2002-11-15",13.796,13.878,13.3765,13.6227,49700.0],["2002-11-18",13.6774,13.9054,13.5498,13.6318,42900.0],["2002-11-19",13.6045,13.951,13.568,13.7777,67200.0],["2002-11-20",13.723,14.3248,13.723,13.951,97900.0],["2002-11-21",14.0422,14.5437,14.0422,14.3613,64300.0],["2002-11-22",14.2701,14.8172,14.2245,14.7351,90900.0],["2002-11-25",14.7351,14.7351,14.2701,14.6622,77200.0],["2002-11-26",14.6348,14.8172,14.3613,14.6896,60600.0],["2002-11-27",14.6804,14.9357,14.4525,14.9175,39800.0],["2002-11-29",14.9266,14.9996,14.5801,14.7078,14700.0],["2002-12-02",14.7534,14.9084,14.489,14.799,20900.0],["2002-12-03",14.7078,15.0452,14.5984,14.8172,141700.0],["2002-12-04",14.7807,14.8719,14.6166,14.6804,33000.0],["2002-12-05",14.8628,14.9631,14.3613,14.6166,130200.0],["2002-12-06",14.5893,15.0361,14.5893,14.9266,47600.0],["2002-12-09",14.9084,14.9084,14.4981,14.6804,23600.0],["2002-12-10",14.7078,15.0087,14.6804,14.8902,34900.0],["2002-12-11",14.8719,14.9813,14.5893,14.9084,37500.0],["2002-12-12",14.8902,15.0269,14.6804,14.8628,42100.0],["2002-12-13",14.5893,14.9084,14.4981,14.5893,39200.0],["2002-12-16",14.726,14.8081,14.4525,14.5893,67400.0],["2002-12-17",14.3613,14.726,14.2154,14.726,102700.0],["2002-12-18",14.4981,14.5893,14.2701,14.571,54100.0],["2002-12-19",14.3613,14.6987,14.3613,14.4981,60200.0],["2002-12-20",14.5437,14.5437,13.7686,13.8142,106500.0],["2002-12-23",13.8142,14.5893,13.8142,14.5254,44800.0],["2002-12-24",14.5072,14.5801,14.489,14.5254,5200.0],["2002-12-26",14.5345,14.5893,14.4707,14.4981,8400.0],["2002-12-27",14.4981,14.4981,13.9783,14.033,22400.0],["2002-12-30",14.0513,14.1151,13.568,13.8963,22200.0],["2002-12-31",13.8051,14.5893,13.8051,14.0239,39700.0],["2003-01-02",14.0878,14.5984,13.8507,14.489,58700.0],["2003-01-03",14.4525,14.4525,13.9236,13.9419,94900.0],["2003-01-06",13.9419,13.9419,13.4495,13.5771,117600.0],["2003-01-07",13.5407,13.5407,13.2215,13.3492,68700.0],["2003-01-08",13.4039,13.4221,13.1759,13.3218,109500.0],["2003-01-09",13.3218,13.7504,13.3218,13.6957,17600.0],["2003-01-10",13.6136,13.6683,13.1303,13.1759,30300.0],["2003-01-13",13.2397,13.3036,13.1759,13.2671,16600.0],["2003-01-14",13.3127,13.4039,13.3127,13.4039,33700.0],["2003-01-15",13.4495,13.4495,13.3765,13.4495,44300.0],["2003-01-16",13.4586,13.6683,13.3674,13.3765,20500.0],["2003-01-17",13.3765,13.4039,13.0847,13.2306,32500.0],["2003-01-21",13.2671,13.2671,13.103,13.1121,45300.0],["2003-01-22",13.1303,13.1303,12.72,12.8112,65900.0],["2003-01-23",12.8568,12.9024,12.6471,12.6835,55400.0],["2003-01-24",12.6835,12.6835,12.5012,12.5194,45300.0],["2003-01-27",12.5285,12.5285,12.182,12.3097,35100.0],["2003-01-28",12.3097,12.6379,12.2185,12.6015,67800.0],["2003-01-29",12.5559,12.5832,12.5194,12.565,21000.0],["2003-01-30",12.5741,12.6288,12.4921,12.5103,31700.0],["2003-01-31",12.5194,12.7656,12.4738,12.6106,45600.0],["2003-02-03",12.5832,12.948,12.4009,12.4009,32100.0],["2003-02-04",12.3553,12.3826,12.2094,12.3097,25800.0],["2003-02-05",12.1729,12.4009,11.9267,11.945,38400.0],["2003-02-06",11.945,11.9905,11.7626,11.8355,153100.0],["2003-02-07",11.9267,12.0817,11.7991,11.8811,71800.0],["2003-02-10",11.8902,12.0817,11.8264,12.0361,78200.0],["2003-02-11",12.0817,12.0817,11.7626,11.872,99200.0],["2003-02-12",11.8538,11.945,11.8538,11.8994,63500.0],["2003-02-13",11.8629,11.8629,11.7899,11.8538,68600.0],["2003-02-14",11.8538,11.8811,11.8173,11.8538,100600.0],["2003-02-18",11.8082,12.255,11.8082,12.2003,98400.0],["2003-02-19",12.1729,12.3279,12.1729,12.3006,65800.0],["2003-02-20",12.2641,12.3553,12.255,12.3553,30100.0],["2003-02-21",12.3553,12.5103,12.3279,12.5103,28200.0],["2003-02-24",12.5376,12.6471,12.3826,12.4465,22700.0],["2003-02-25",12.4009,12.5559,12.3188,12.4921,24600.0],["2003-02-26",12.4556,12.5832,12.4191,12.5832,17800.0],["2003-02-27",12.6106,12.7656,12.5924,12.7291,32700.0],["2003-02-28",12.6835,12.7382,12.5741,12.6288,31700.0],["2003-03-03",12.6744,12.8112,12.6562,12.7656,28600.0],["2003-03-04",12.72,12.7382,12.5832,12.6288,46700.0],["2003-03-05",12.6197,12.6379,12.5194,12.6379,31900.0],["2003-03-06",12.6106,12.7747,12.5924,12.5924,24500.0],["2003-03-07",12.565,12.7656,12.565,12.6106,15500.0],["2003-03-10",12.565,12.6106,12.4738,12.4921,27800.0],["2003-03-11",12.4191,12.5194,12.4191,12.4556,53700.0],["2003-03-12",12.4465,12.4465,12.3097,12.3462,169600.0],["2003-03-13",12.3553,12.3553,12.1456,12.2367,69200.0],["2003-03-14",12.255,12.255,12.1182,12.1273,75900.0],["2003-03-17",12.1,12.2641,11.9632,12.1273,85200.0],["2003-03-18",12.2185,12.6744,12.2185,12.6653,49200.0],["2003-03-19",12.6471,12.8659,12.5468,12.8659,48500.0],["2003-03-20",12.8203,13.0574,12.8203,12.9936,41200.0],["2003-03-21",12.9571,13.0391,12.948,13.0118,50500.0],["2003-03-24",12.9936,12.9936,12.6744,12.6927,11800.0],["2003-03-25",12.6744,12.7018,12.6197,12.6744,22600.0],["2003-03-26",12.6653,12.6744,12.3644,12.3917,24500.0],["2003-03-27",12.3553,12.6744,12.3553,12.6744,19600.0],["2003-03-28",12.6288,12.6744,12.5376,12.6288,17000.0],["2003-03-31",12.6015,12.6015,12.3279,12.4556,50600.0],["2003-04-01",12.4556,12.6744,12.3279,12.6744,24800.0],["2003-04-02",12.6744,12.6927,12.5376,12.6744,59500.0],["2003-04-03",12.6015,12.6653,12.4009,12.5832,80000.0],["2003-04-04",12.6744,12.7656,12.6288,12.7382,68200.0],["2003-04-07",13.0847,13.3036,12.948,13.1121,209800.0],["2003-04-08",13.1121,13.1212,13.0574,13.0939,30800.0],["2003-04-09",13.103,13.4951,13.103,13.258,33900.0],["2003-04-10",13.258,13.4221,13.1942,13.4039,33100.0],["2003-04-11",13.4495,13.5042,13.413,13.4495,38100.0],["2003-04-14",13.4951,13.5133,13.2215,13.5133,44100.0],["2003-04-15",13.4951,13.4951,13.03,13.2215,41200.0],["2003-04-16",13.2671,13.3036,13.0391,13.0939,22400.0],["2003-04-17",13.1303,13.5498,13.103,13.5498,76500.0],["2003-04-21",13.5498,13.5498,13.2398,13.3127,65200.0],["2003-04-22",13.3127,13.4495,13.1303,13.4495,106100.0],["2003-04-23",13.4495,13.7321,13.4495,13.7321,64900.0],["2003-04-24",13.723,13.8598,13.6501,13.6774,62800.0],["2003-04-25",13.6774,13.7139,13.5862,13.6045,27200.0],["2003-04-28",13.641,13.9419,13.6318,13.9419,29700.0],["2003-04-29",13.951,13.9966,13.7321,13.8142,14900.0],["2003-04-30",13.7686,13.7868,13.6501,13.7413,61500.0],["2003-05-01",13.723,13.9054,13.6957,13.8507,54400.0],["2003-05-02",13.8598,14.2701,13.8598,14.0969,27400.0],["2003-05-05",14.0422,14.2701,13.9327,14.2701,50700.0],["2003-05-06",14.2519,14.4981,14.2063,14.3613,53500.0],["2003-05-07",14.3157,14.4616,14.2884,14.3887,33900.0],["2003-05-08",14.5437,15.1364,14.4525,14.9722,64600.0],["2003-05-09",14.954,15.3461,14.954,14.9996,113700.0],["2003-05-12",14.954,15.2275,14.9357,15.1819,26700.0],["2003-05-13",15.1364,15.3005,15.0816,15.264,22200.0],["2003-05-14",15.3005,15.3005,14.5893,14.5984,69800.0],["2003-05-15",14.5984,14.726,14.5893,14.644,37600.0],["2003-05-16",14.5437,14.6166,14.4981,14.5072,47700.0],["2003-05-19",14.4981,14.4981,14.1333,14.1333,46000.0],["2003-05-20",14.1607,14.4069,14.1516,14.3795,35100.0],["2003-05-21",14.3613,14.4342,14.2792,14.3613,39900.0],["2003-05-22",14.3522,14.4981,14.3157,14.3795,15200.0],["2003-05-23",14.3887,14.5437,14.2975,14.4798,13800.0],["2003-05-27",14.4342,14.571,14.4069,14.5437,16900.0],["2003-05-28",14.5437,14.5984,14.5345,14.571,35500.0],["2003-05-29",14.571,14.5893,14.3248,14.5619,24200.0],["2003-05-30",14.5893,15.2731,14.5254,15.2731,55800.0],["2003-06-02",15.3187,15.3187,14.9905,14.9905,43000.0],["2003-06-03",14.954,15.4555,14.954,15.4555,53300.0],["2003-06-04",15.4373,15.8932,15.3643,15.4373,79800.0],["2003-06-05",15.4464,15.5923,15.3278,15.337,21400.0],["2003-06-06",15.3187,15.6379,15.0452,15.0725,22200.0],["2003-06-09",14.9996,15.0361,14.6713,14.6713,28600.0],["2003-06-10",14.6348,15.2275,14.571,15.0816,31100.0],["2003-06-11",15.1364,15.2731,15.0269,15.0269,21300.0],["2003-06-12",14.954,14.954,14.5437,14.5619,32200.0],["2003-06-13",14.5437,14.6075,14.4616,14.4981,115600.0],["2003-06-16",14.5437,15.5923,14.5437,15.5193,53000.0],["2003-06-17",15.5193,15.5193,15.2275,15.3917,37000.0],["2003-06-18",15.3643,15.3643,15.0725,15.0816,17200.0],["2003-06-19",15.0816,15.4737,14.6804,14.6987,25000.0],["2003-06-20",14.6804,15.0634,14.6804,14.8628,61400.0],["2003-06-23",14.7899,14.8446,14.4798,14.5893,37300.0],["2003-06-24",14.5893,14.6622,14.5163,14.5528,18500.0],["2003-06-25",14.5254,14.7443,14.4798,14.5893,15400.0],["2003-06-26",14.6804,14.8628,14.5163,14.8172,27900.0],["2003-06-27",14.726,14.7807,14.5437,14.644,24600.0],["2003-06-30",14.644,14.726,14.2245,14.4069,91100.0],["2003-07-01",14.4525,14.6622,14.4069,14.4981,425800.0],["2003-07-02",14.5072,14.8081,14.5072,14.726,60300.0],["2003-07-03",14.7078,14.8446,14.7078,14.7351,6300.0],["2003-07-07",14.6804,14.8628,14.5893,14.8537,34900.0],["2003-07-08",14.8628,15.0452,14.6804,15.0361,26800.0],["2003-07-09",14.9996,15.2093,14.8172,15.0452,53600.0],["2003-07-10",14.9084,14.954,14.6257,14.6348,39000.0],["2003-07-11",14.6075,14.8628,14.5893,14.6622,22900.0],["2003-07-14",14.5893,14.8902,14.5893,14.7078,44500.0],["2003-07-15",14.6804,14.8172,14.6348,14.6348,24800.0],["2003-07-16",14.6348,14.6804,14.5984,14.6804,39300.0],["2003-07-17",14.6348,14.644,14.4525,14.4525,46700.0],["2003-07-18",14.4525,14.5345,14.3613,14.5254,47000.0],["2003-07-21",14.5254,14.5254,14.4069,14.4798,102500.0],["2003-07-22",14.5163,14.7716,14.4981,14.7351,17600.0],["2003-07-23",14.6804,14.6987,14.4981,14.6987,18600.0],["2003-07-24",14.6804,14.7169,14.4981,14.4981,25200.0],["2003-07-25",14.4981,14.6804,14.4981,14.6531,22700.0],["2003-07-28",14.6348,15.109,14.6348,15.0634,426100.0],["2003-07-29",15.0452,15.2458,15.0361,15.2093,56400.0],["2003-07-30",15.1819,15.3643,15.1364,15.3643,106700.0],["2003-07-31",15.2731,15.8202,15.2731,15.4555,95800.0],["2003-08-01",15.4099,15.4099,14.7534,15.3187,60100.0],["2003-08-04",15.4099,15.5467,15.1364,15.419,43400.0],["2003-08-05",15.3734,15.5193,15.1364,15.1364,58400.0],["2003-08-06",15.1364,15.2458,15.1364,15.1364,24800.0],["2003-08-07",15.1546,15.2458,15.0908,15.2275,65700.0],["2003-08-08",15.2731,15.2731,15.1364,15.1728,33000.0],["2003-08-11",15.1546,15.1546,14.5893,14.954,110900.0],["2003-08-12",14.9084,14.9266,14.6622,14.8263,49200.0],["2003-08-13",14.8628,14.9358,14.7716,14.8172,21500.0],["2003-08-14",14.8172,15.3643,14.8172,15.3643,84100.0],["2003-08-15",15.3643,15.7473,15.3461,15.5284,75400.0],["2003-08-18",15.574,16.112,15.574,15.8749,68900.0],["2003-08-19",16.0026,16.5679,16.0026,16.5497,70900.0],["2003-08-20",16.4585,16.8688,16.4129,16.4129,40700.0],["2003-08-21",16.4585,16.5041,16.2305,16.4129,34700.0],["2003-08-22",16.4585,16.5041,15.957,15.9935,54000.0],["2003-08-25",15.9844,16.2761,15.957,16.2397,28000.0],["2003-08-26",16.185,16.2761,15.9661,16.2579,28600.0],["2003-08-27",16.2306,16.3947,16.1485,16.3673,30100.0],["2003-08-28",16.3947,16.5223,16.3947,16.5041,38900.0],["2003-08-29",16.4859,16.6409,16.4767,16.5041,15800.0],["2003-09-02",16.5223,16.8415,16.3673,16.8415,55000.0],["2003-09-03",16.8415,17.0512,16.7776,16.8688,28100.0],["2003-09-04",16.8688,16.96,16.4403,16.5406,81500.0],["2003-09-05",16.4585,16.6865,16.4585,16.5223,53300.0],["2003-09-08",16.4859,16.9965,16.4859,16.8688,70100.0],["2003-09-09",16.8232,16.8597,16.6591,16.7776,32100.0],["2003-09-10",16.7321,16.7503,16.65,16.6865,42400.0],["2003-09-11",16.6591,17.1241,16.6409,17.0968,64000.0],["2003-09-12",17.0968,17.1424,16.7594,16.96,203200.0],["2003-09-15",16.8688,17.0512,16.7685,16.8688,65100.0],["2003-09-16",16.8688,17.2427,16.8688,17.2427,151300.0],["2003-09-17",17.188,17.188,16.9509,17.0056,58800.0],["2003-09-18",16.96,17.033,16.8232,17.033,53200.0],["2003-09-19",16.96,16.9874,16.9144,16.9874,57000.0],["2003-09-22",16.96,17.1424,16.8779,17.0877,32800.0],["2003-09-23",17.1059,17.1971,17.0968,17.1788,54500.0],["2003-09-24",17.0694,17.1424,16.9053,16.9418,63800.0],["2003-09-25",16.9235,16.9327,16.8597,16.8688,85300.0],["2003-09-26",16.8688,16.9144,16.7776,16.8688,53300.0],["2003-09-29",16.9144,17.115,16.7503,17.0056,44000.0],["2003-09-30",17.0056,17.0785,16.5041,16.8688,72200.0],["2003-10-01",16.8688,17.2974,16.8688,17.2974,55500.0],["2003-10-02",17.2792,17.4433,17.2336,17.3247,38100.0],["2003-10-03",17.4159,17.8718,17.4159,17.7624,33500.0],["2003-10-06",17.6895,17.6895,17.425,17.5527,30400.0],["2003-10-07",17.5071,17.5527,17.4068,17.5071,49500.0],["2003-10-08",17.5071,17.5071,17.1697,17.3247,44300.0],["2003-10-09",17.3065,17.4615,17.0968,17.2153,48400.0],["2003-10-10",17.3703,17.4159,17.188,17.3247,57000.0],["2003-10-13",17.3247,17.6439,17.0512,17.2336,241200.0],["2003-10-14",17.1424,17.2792,17.0968,17.2336,74200.0],["2003-10-15",17.2518,17.2518,16.7959,16.9691,64100.0],["2003-10-16",16.96,17.1788,16.96,17.1424,26400.0],["2003-10-17",17.0512,17.0512,16.5497,16.7321,48800.0],["2003-10-20",16.7503,17.1333,16.7503,16.8597,63700.0],["2003-10-21",16.9144,17.1788,16.9144,17.1606,42800.0],["2003-10-22",17.1424,17.1424,16.6865,16.8688,46700.0],["2003-10-23",16.8232,16.8962,16.4129,16.7776,92200.0],["2003-10-24",16.7321,16.7321,16.4129,16.4585,70200.0],["2003-10-27",16.4129,16.8688,16.4129,16.8688,62900.0],["2003-10-28",16.9144,16.9874,16.8141,16.9874,50800.0],["2003-10-29",17.0512,17.3247,17.0512,17.3247,35000.0],["2003-10-30",17.3247,17.5436,17.2518,17.3795,27000.0],["2003-10-31",17.3977,17.4524,17.2336,17.3703,30400.0],["2003-11-03",17.3247,17.4615,17.2427,17.3703,34800.0],["2003-11-04",17.3247,17.7168,17.2974,17.6439,46800.0],["2003-11-05",17.6165,17.7351,17.3156,17.6439,32200.0],["2003-11-06",17.5983,17.7807,17.3703,17.6895,90000.0],["2003-11-07",17.7807,17.8262,17.4159,17.4615,42300.0],["2003-11-10",17.4159,17.4159,17.1971,17.3247,55400.0],["2003-11-11",17.3247,17.3703,16.96,17.3247,70600.0],["2003-11-12",17.2792,17.7807,17.2792,17.5983,46100.0],["2003-11-13",17.5983,17.8445,17.5527,17.7807,35000.0],["2003-11-14",17.8262,17.8718,17.4159,17.4159,36100.0],["2003-11-17",17.3703,17.4615,17.1515,17.4615,74800.0],["2003-11-18",17.4342,17.7351,17.4342,17.6165,51300.0],["2003-11-19",17.5253,18.3278,17.4433,18.1727,82700.0],["2003-11-20",18.1271,18.346,17.6895,17.8718,68300.0],["2003-11-21",18.0086,18.2183,18.0086,18.2092,49000.0],["2003-11-24",18.2092,19.2396,18.2092,19.1484,163100.0],["2003-11-25",19.0572,19.1484,18.8566,18.8657,74500.0],["2003-11-26",18.8749,19.1484,18.8566,19.1028,68400.0],["2003-11-28",19.0572,19.1484,19.039,19.1028,44400.0],["2003-12-01",19.0572,19.1484,19.0116,19.0937,66300.0],["2003-12-02",19.1302,19.194,19.0755,19.1028,87100.0],["2003-12-03",19.1028,19.1484,18.8566,18.8566,98200.0],["2003-12-04",18.8566,19.1758,18.7381,19.1666,84300.0],["2003-12-05",19.0755,19.194,18.9843,19.0299,48400.0],["2003-12-08",19.0299,19.194,18.9934,19.1849,76000.0],["2003-12-09",19.1849,19.1849,18.9934,19.0116,53200.0],["2003-12-10",19.0572,19.1028,18.9478,18.9478,39900.0],["2003-12-11",18.9569,19.3125,18.9569,19.1028,89600.0],["2003-12-12",19.1028,19.2213,19.0846,19.1666,108700.0],["2003-12-15",19.1484,19.6043,19.1119,19.2852,83500.0],["2003-12-16",19.2396,19.3764,19.0481,19.3764,54700.0],["2003-12-17",19.2396,19.2578,19.0755,19.1393,28800.0],["2003-12-18",19.1028,19.4128,19.0572,19.3946,27200.0],["2003-12-19",19.4037,19.4037,18.9387,19.1666,61300.0],["2003-12-22",19.1484,19.2852,19.0572,19.1484,65000.0],["2003-12-23",19.1484,19.194,18.9752,19.0572,106100.0],["2003-12-24",19.1028,19.1393,19.0572,19.1028,16200.0],["2003-12-26",19.1028,19.1758,19.039,19.1758,108300.0],["2003-12-29",19.1484,19.3308,19.1484,19.2852,161800.0],["2003-12-30",19.2669,19.2761,19.1302,19.1484,130800.0],["2003-12-31",19.1484,19.1484,18.9022,18.9022,85100.0],["2004-01-02",18.9478,19.1393,18.9478,19.0481,60700.0],["2004-01-05",19.121,19.1484,19.0207,19.0846,95900.0],["2004-01-06",18.966,19.1302,18.9204,18.9204,72300.0],["2004-01-07",18.8749,19.0572,18.8749,19.0572,68300.0],["2004-01-08",19.1028,19.1393,18.7837,18.8749,54100.0],["2004-01-09",18.7654,18.8657,18.6651,18.6834,67000.0],["2004-01-12",18.6469,19.0116,18.5557,19.0116,57600.0],["2004-01-13",18.966,19.1028,18.7837,19.1028,48900.0],["2004-01-14",19.0116,19.1028,18.9204,19.1028,25800.0],["2004-01-15",19.0572,19.1028,18.8566,19.0572,36300.0],["2004-01-16",19.0572,19.1302,18.8384,18.8749,48400.0],["2004-01-20",18.8566,19.1119,18.8566,19.1028,60200.0],["2004-01-21",19.0572,19.1484,18.966,19.1393,81500.0],["2004-01-22",19.121,19.1302,18.9752,19.0299,54500.0],["2004-01-23",19.039,19.0755,18.9751,19.0755,42000.0],["2004-01-26",19.0755,19.0755,18.8293,18.966,58100.0],["2004-01-27",18.8931,19.0572,18.8566,18.8931,57700.0],["2004-01-28",18.8931,18.9022,18.6104,18.656,61400.0],["2004-01-29",18.656,18.8293,18.6104,18.8293,64500.0],["2004-01-30",18.811,19.3764,18.7837,19.3764,163300.0],["2004-02-02",19.3308,19.4949,19.0572,19.4219,68800.0],["2004-02-03",19.2396,19.4675,19.1849,19.4037,46200.0],["2004-02-04",19.3308,19.3764,19.1484,19.3581,63500.0],["2004-02-05",19.5131,22.7228,19.4402,21.6195,357600.0],["2004-02-06",21.6195,22.6042,21.428,22.3945,151700.0],["2004-02-09",22.3216,22.3216,21.8839,22.0845,65000.0],["2004-02-10",21.9751,22.4766,21.7927,22.3398,116100.0],["2004-02-11",22.3398,22.3398,22.1666,22.3398,74600.0],["2004-02-12",22.3398,22.3398,21.7015,21.8839,53300.0],["2004-02-13",21.9295,22.1574,21.5192,21.5192,46000.0],["2004-02-17",21.6103,22.0662,21.6103,21.7927,87600.0],["2004-02-18",21.8474,21.8565,21.4736,21.7015,89600.0],["2004-02-19",21.5647,21.6924,21.2,21.2547,96400.0],["2004-02-20",21.3459,21.4736,21.2091,21.2091,69100.0],["2004-02-23",21.2638,21.4462,20.8991,21.0359,86700.0],["2004-02-24",20.9721,21.428,20.8809,21.0541,93200.0],["2004-02-25",21.1544,21.2,20.9082,20.9721,132300.0],["2004-02-26",20.9265,21.4188,20.8353,21.4188,94700.0],["2004-02-27",21.428,22.0571,21.2912,21.8839,166000.0],["2004-03-01",22.0207,22.8595,22.0207,22.6407,143400.0],["2004-03-02",22.6133,22.8869,22.5222,22.8048,118100.0],["2004-03-03",22.8413,23.1696,22.7045,22.9781,105500.0],["2004-03-04",22.9781,23.1604,22.6681,23.1604,79600.0],["2004-03-05",22.9781,23.662,22.9781,23.0966,96900.0],["2004-03-08",23.1149,23.8717,23.1149,23.5069,144600.0],["2004-03-09",23.5708,24.209,23.5525,23.6893,176000.0],["2004-03-10",23.7075,23.8808,22.7957,22.8048,86800.0],["2004-03-11",22.8231,23.2243,22.7957,22.7957,111800.0],["2004-03-12",22.8413,23.6528,22.7957,23.6528,83000.0],["2004-03-15",23.5252,23.5343,22.3307,22.3854,123100.0],["2004-03-16",22.431,22.9781,21.9842,22.8322,127800.0],["2004-03-17",22.7957,23.0237,22.4492,22.4948,51100.0],["2004-03-18",22.4492,22.5951,21.9751,22.4492,73300.0],["2004-03-19",22.5404,22.5404,22.0207,22.1848,90600.0],["2004-03-22",22.1118,22.1118,21.5647,21.7198,60300.0],["2004-03-23",22.2486,22.5222,21.9842,22.276,110300.0],["2004-03-24",22.3398,22.431,22.0389,22.203,111100.0],["2004-03-25",22.2486,22.3398,22.1665,22.2486,124000.0],["2004-03-26",22.2577,22.3307,22.1392,22.1939,82100.0],["2004-03-29",22.1574,22.7501,22.0845,22.7501,109900.0],["2004-03-30",22.7501,23.1057,22.6863,22.9781,57600.0],["2004-03-31",22.9325,23.5069,22.7957,23.4431,105800.0],["2004-04-01",23.2972,23.5161,23.0237,23.1878,73100.0],["2004-04-02",23.279,23.5525,23.279,23.5525,104100.0],["2004-04-05",23.5525,23.7075,23.3884,23.6893,87300.0],["2004-04-06",23.6164,23.6164,22.7045,22.7775,137200.0],["2004-04-07",22.8139,23.0693,22.6498,22.7684,99200.0],["2004-04-08",22.7957,22.7957,22.3307,22.3398,29800.0],["2004-04-12",22.4766,22.8869,22.4766,22.7045,70100.0],["2004-04-13",22.7045,22.7045,21.9204,21.9204,115500.0],["2004-04-14",21.8292,22.1574,21.428,21.6559,92800.0],["2004-04-15",21.7015,21.7745,21.5192,21.6103,62300.0],["2004-04-16",21.5465,22.0207,21.3641,21.6742,91600.0],["2004-04-19",21.6742,21.9568,21.5465,21.8657,70300.0],["2004-04-20",21.8748,21.8748,21.0176,21.3824,108900.0],["2004-04-21",21.3824,21.5921,21.3368,21.4097,106500.0],["2004-04-22",21.428,21.7471,21.428,21.6924,75900.0],["2004-04-23",21.7471,21.7471,21.2638,21.5192,61000.0],["2004-04-26",21.5283,21.7015,21.4097,21.4918,95000.0],["2004-04-27",21.5465,21.8748,21.428,21.5921,212800.0],["2004-04-28",21.6559,21.6559,21.2456,21.4644,123200.0],["2004-04-29",21.3824,21.7289,21.2456,21.6103,164000.0],["2004-04-30",21.6103,21.7015,21.1088,21.5283,125500.0],["2004-05-03",21.5283,22.0663,21.2912,21.5739,246900.0],["2004-05-04",21.428,21.428,21.2912,21.3733,127800.0],["2004-05-05",21.2912,21.3186,21.1088,21.1362,109200.0],["2004-05-06",21.1362,21.1362,20.0602,20.89,328500.0],["2004-05-07",20.8809,21.2456,20.6529,20.6985,234300.0],["2004-05-10",20.6894,20.7897,20.3247,20.6529,188600.0],["2004-05-11",20.6985,21.1088,20.6529,20.9721,130000.0],["2004-05-12",20.8809,21.2821,20.5617,21.2183,121600.0],["2004-05-13",21.2456,21.2456,20.9538,21.0632,67100.0],["2004-05-14",21.0632,21.5556,20.9721,21.3003,79600.0],["2004-05-17",21.2456,21.2456,20.7532,21.0176,134800.0],["2004-05-18",20.9721,21.0632,20.89,21.0268,62000.0],["2004-05-19",21.1179,21.51,20.7532,20.8444,102800.0],["2004-05-20",20.7897,21.3186,20.7441,21.273,59800.0],["2004-05-21",21.2638,21.6103,21.2,21.583,126600.0],["2004-05-24",21.4918,21.9386,21.4918,21.9295,113000.0],["2004-05-25",21.8839,22.4766,21.8383,22.4766,113400.0],["2004-05-26",22.431,22.431,22.0663,22.1574,73800.0],["2004-05-27",22.203,22.7957,21.9659,22.7319,105400.0],["2004-05-28",22.6954,23.2152,22.6589,22.9963,94400.0],["2004-06-01",22.9963,23.589,22.8869,23.589,167700.0],["2004-06-02",23.589,23.6619,23.2516,23.5434,62100.0],["2004-06-03",23.5252,24.3914,23.2516,23.5708,119000.0],["2004-06-04",23.5616,24.3002,23.5252,23.8899,177200.0],["2004-06-07",23.8899,24.3823,23.7531,24.209,95800.0],["2004-06-08",24.1635,24.1908,24.0723,24.1452,201300.0],["2004-06-09",24.0723,24.0723,23.7075,23.8078,123000.0],["2004-06-10",23.7987,23.9811,23.7987,23.8899,102200.0],["2004-06-14",23.7987,23.8717,23.5981,23.7075,168700.0],["2004-06-15",23.7987,24.4096,23.7987,24.209,92000.0],["2004-06-16",24.282,24.3914,23.9355,23.9355,100000.0],["2004-06-17",23.8443,24.2546,23.7987,24.2546,46400.0],["2004-06-18",24.3002,24.3276,23.9993,24.054,130200.0],["2004-06-21",24.1179,24.6194,24.0267,24.6011,61300.0],["2004-06-22",24.5738,24.5738,23.9446,24.3914,83000.0],["2004-06-23",24.3458,24.6194,24.1543,24.6194,65600.0],["2004-06-24",24.5282,24.5647,24.3276,24.3914,58300.0],["2004-06-25",24.209,24.7106,24.209,24.7106,173600.0],["2004-06-28",24.7106,24.8473,24.6194,24.7744,58600.0],["2004-06-29",24.7105,25.0753,24.6011,24.8017,76900.0],["2004-06-30",24.7561,24.9385,24.6741,24.7106,58900.0],["2004-07-01",24.9385,24.9385,24.6194,24.7379,64200.0],["2004-07-02",24.8929,25.0753,24.7561,24.9385,46900.0],["2004-07-06",24.8473,24.8473,24.2546,24.665,68100.0],["2004-07-07",24.6741,24.9476,24.6741,24.9385,53900.0],["2004-07-08",24.9385,24.9385,24.5555,24.7197,107500.0],["2004-07-09",24.7197,24.7197,23.8534,24.3002,80400.0],["2004-07-12",24.209,24.6194,24.0723,24.5738,32600.0],["2004-07-13",24.592,24.6011,24.1179,24.3823,57200.0],["2004-07-14",24.2364,24.3367,24.1179,24.282,63500.0],["2004-07-15",24.3002,24.3641,24.1817,24.2638,41900.0],["2004-07-16",24.2546,24.4188,24.0723,24.4097,114600.0],["2004-07-19",24.3002,24.6011,24.2546,24.4461,40500.0],["2004-07-20",24.4826,24.6011,24.3458,24.6011,46500.0],["2004-07-21",24.5738,24.6103,24.3458,24.3914,71200.0],["2004-07-22",24.4005,24.6194,24.2729,24.51,95500.0],["2004-07-23",24.5008,24.9385,24.3914,24.6194,113500.0],["2004-07-26",24.6194,24.7106,24.5282,24.5829,118200.0],["2004-07-27",24.5738,25.2577,24.5738,24.6194,159600.0],["2004-07-28",24.5282,25.3032,24.3914,25.1118,98400.0],["2004-07-29",25.44,26.3518,25.3306,26.3518,189400.0],["2004-07-30",26.3518,26.671,26.3063,26.443,177200.0],["2004-08-02",26.3063,26.7622,25.9506,26.671,71900.0],["2004-08-03",26.5342,26.6254,26.3974,26.443,165100.0],["2004-08-04",26.5798,26.7622,26.361,26.4704,117000.0],["2004-08-05",26.5342,26.6436,26.3336,26.4157,90400.0],["2004-08-06",26.4066,26.671,25.905,26.671,136500.0],["2004-08-09",26.7166,26.7622,26.3154,26.4795,69200.0],["2004-08-10",26.3518,27.2272,26.3518,27.1907,79100.0],["2004-08-11",27.1907,27.5372,26.7895,27.3366,103100.0],["2004-08-12",27.2637,27.3457,26.9719,27.1269,66800.0],["2004-08-13",27.2181,27.7652,27.2181,27.3549,98100.0],["2004-08-16",27.4004,28.2211,27.4004,27.9931,120900.0],["2004-08-17",27.902,27.9111,27.6284,27.7469,150100.0],["2004-08-18",27.7652,28.6861,27.6375,28.6132,224100.0],["2004-08-19",28.6223,28.6223,28.1755,28.3123,146000.0],["2004-08-20",28.3579,28.6496,28.3032,28.5949,145600.0],["2004-08-23",28.2667,28.8138,28.2667,28.6861,118100.0],["2004-08-24",28.5858,29.5159,28.5858,29.3153,248800.0],["2004-08-25",29.1785,29.4977,29.0053,29.1603,102300.0],["2004-08-26",29.1785,29.2241,29.0417,29.0417,103200.0],["2004-08-27",29.1329,29.3518,29.1147,29.2879,74400.0],["2004-08-30",29.3609,29.4065,29.1329,29.1785,65100.0],["2004-08-31",29.1785,29.8168,29.1329,29.7712,70700.0],["2004-09-01",29.8168,30.2727,29.215,29.4521,84900.0],["2004-09-02",29.4977,29.9536,29.4247,29.9536,72600.0],["2004-09-03",29.9536,30.0447,29.2879,29.68,46900.0],["2004-09-07",29.8168,30.0812,29.4338,29.4976,148700.0],["2004-09-08",29.4521,29.8624,29.1785,29.2241,106900.0],["2004-09-09",29.2971,29.753,29.2971,29.6983,83600.0],["2004-09-10",29.7712,29.99,29.3153,29.8168,39000.0],["2004-09-13",29.7256,30.1633,29.5888,29.6344,74500.0],["2004-09-14",29.6344,29.9536,29.3153,29.908,61000.0],["2004-09-15",29.8624,30.0721,29.68,30.0265,62700.0],["2004-09-16",30.0903,30.4733,29.9992,30.3183,61900.0],["2004-09-17",30.3183,30.3548,29.5524,30.2818,85700.0],["2004-09-20",30.3001,30.3092,29.8168,29.8533,39800.0],["2004-09-21",29.9536,30.1177,29.7986,30.1086,52300.0],["2004-09-22",30.0903,30.0903,29.1967,29.2241,55000.0],["2004-09-23",29.3153,29.6618,29.2241,29.2697,28500.0],["2004-09-24",29.1785,29.3609,29.0417,29.2788,32400.0],["2004-09-27",29.2788,29.2788,28.3579,28.3579,104400.0],["2004-09-28",28.4491,29.5068,28.1755,29.4612,96900.0],["2004-09-29",29.4521,29.9992,29.4429,29.5979,90700.0],["2004-09-30",29.5432,30.4186,29.4612,30.0995,115500.0],["2004-10-01",31.0022,31.0113,30.0539,30.3183,160600.0],["2004-10-04",30.3183,30.3548,29.4703,29.5159,126900.0],["2004-10-05",29.6344,29.8989,29.4976,29.7986,80800.0],["2004-10-06",29.8624,30.5462,29.8624,30.3183,85100.0],["2004-10-07",30.3183,30.3183,29.3062,29.908,83300.0],["2004-10-08",29.9536,30.0174,29.525,29.8168,145300.0],["2004-10-11",29.8168,30.1268,29.4521,30.1268,81300.0],["2004-10-12",29.908,30.0812,29.5524,30.0356,47300.0],["2004-10-13",30.2362,30.2362,29.0509,29.2697,50900.0],["2004-10-14",29.2697,29.2697,28.7955,28.7955,41400.0],["2004-10-15",28.8047,29.3791,28.6223,29.1329,37300.0],["2004-10-18",29.1785,29.3426,28.5858,29.1329,54300.0],["2004-10-19",29.2241,29.2241,28.75,28.75,41300.0],["2004-10-20",28.7682,28.7864,28.1846,28.5858,53600.0],["2004-10-21",28.6314,29.0873,28.3123,28.9961,65000.0],["2004-10-22",28.9506,29.1329,28.2667,28.2667,73800.0],["2004-10-25",28.3123,28.4491,27.7287,27.8472,83500.0],["2004-10-26",27.9931,28.3487,27.3913,28.1299,151500.0],["2004-10-27",28.2211,29.6344,28.1299,29.6344,121400.0],["2004-10-28",29.4976,29.5432,28.9505,29.1785,39500.0],["2004-10-29",29.1785,29.3153,28.8958,29.1785,34100.0],["2004-11-01",29.2241,29.6891,28.9961,29.5432,54400.0],["2004-11-02",29.3153,29.8624,29.0417,29.0509,62200.0],["2004-11-03",29.2241,30.0903,29.2241,29.9536,91200.0],["2004-11-04",30.0903,32.3699,29.9353,31.9049,302300.0],["2004-11-05",30.0903,30.218,28.9505,29.1785,1361500.0],["2004-11-08",29.2697,29.3609,28.7226,29.2697,304900.0],["2004-11-09",29.2697,30.2271,29.0053,30.1542,343600.0],["2004-11-10",30.0903,30.7651,29.9992,30.3001,314700.0],["2004-11-11",30.1815,30.3639,29.9536,30.0995,269600.0],["2004-11-12",30.0448,30.2727,29.9992,30.1815,221200.0],["2004-11-15",30.2271,30.5098,30.0903,30.4368,215500.0],["2004-11-16",30.4277,30.9931,30.2636,30.5463,172300.0],["2004-11-17",30.6374,30.9839,30.145,30.5007,136900.0],["2004-11-18",30.3639,31.1389,30.3183,31.0204,251600.0],["2004-11-19",31.0204,31.1663,30.3639,31.1389,171500.0],["2004-11-22",31.2301,31.7316,30.911,31.7225,135400.0],["2004-11-23",31.686,31.914,31.2848,31.914,112600.0],["2004-11-24",31.8684,32.069,31.5675,32.0052,131500.0],["2004-11-26",32.0325,32.0964,31.9687,32.0052,20000.0],["2004-11-29",32.0052,32.3517,31.7772,31.8684,240900.0],["2004-11-30",31.914,32.7802,31.914,32.7347,217000.0],["2004-12-01",32.7802,34.0933,32.7346,33.7377,343900.0],["2004-12-02",33.2817,33.9109,33.2817,33.8015,302900.0],["2004-12-03",33.7376,34.1844,33.6738,33.9474,177800.0],["2004-12-06",34.148,35.0689,34.148,34.6221,227100.0],["2004-12-07",34.613,34.7589,34.0568,34.1936,235200.0],["2004-12-08",34.1844,34.5583,33.9747,34.4762,220800.0],["2004-12-09",34.4854,34.5127,34.1115,34.2756,99000.0],["2004-12-10",34.3303,34.3486,33.765,33.9656,159100.0],["2004-12-13",33.92,34.4124,33.92,34.3303,184200.0],["2004-12-14",34.3303,34.6859,34.2939,34.5856,143500.0],["2004-12-15",34.5583,34.5583,32.689,32.9352,478700.0],["2004-12-16",33.0082,33.5553,33.0082,33.2817,474200.0],["2004-12-17",33.2817,33.3638,32.7346,33.0538,231600.0],["2004-12-20",33.145,34.0112,33.145,33.3729,132800.0],["2004-12-21",33.2817,33.455,32.917,33.4185,119100.0],["2004-12-22",33.6009,34.6404,33.5553,34.3759,142500.0],["2004-12-23",34.3759,34.4306,33.7559,33.8653,83900.0],["2004-12-27",33.8744,34.0477,33.7285,33.7741,73800.0],["2004-12-28",33.8471,34.1844,33.6738,34.1753,104700.0],["2004-12-29",34.1936,34.3304,33.9109,34.1936,151300.0],["2004-12-30",34.1936,34.1936,33.5006,33.8288,117800.0],["2004-12-31",33.92,34.458,33.5097,34.1115,100200.0],["2005-01-03",34.075,34.3942,33.7103,34.2665,242700.0],["2005-01-04",34.1662,34.6221,33.7376,33.9109,281900.0],["2005-01-05",33.9109,33.9109,33.0538,33.0629,262700.0],["2005-01-06",33.0629,33.5735,33.0538,33.1906,159200.0],["2005-01-07",33.2362,33.5644,33.0538,33.2362,212000.0],["2005-01-10",33.2817,33.8015,33.2361,33.3091,173300.0],["2005-01-11",33.3729,33.765,33.0994,33.4459,217200.0],["2005-01-12",33.3729,33.5553,33.0082,33.4459,101000.0],["2005-01-13",33.5097,33.5553,32.99,33.2088,175900.0],["2005-01-14",33.1906,33.455,33.0994,33.2088,165300.0],["2005-01-18",33.2179,33.4823,33.0173,33.3729,242800.0],["2005-01-19",33.1906,33.4276,32.8532,33.0082,173500.0],["2005-01-20",32.917,33.0082,32.6708,32.8532,183700.0],["2005-01-21",32.8076,32.9626,32.6799,32.7894,88900.0],["2005-01-24",32.6982,32.8349,32.379,32.4611,88600.0],["2005-01-25",32.3882,32.8076,32.3882,32.7347,137000.0],["2005-01-26",32.7346,32.7346,32.2514,32.2787,129100.0],["2005-01-27",32.3152,32.5979,31.6405,31.7316,171800.0],["2005-01-28",31.5493,31.7225,30.3183,31.4946,332100.0],["2005-01-31",31.5857,32.8258,31.5857,32.5979,271900.0],["2005-02-01",32.5979,33.5279,32.5979,33.145,166200.0],["2005-02-02",33.3729,33.5553,33.0538,33.5462,127900.0],["2005-02-03",34.1936,36.1905,33.9838,36.0172,438200.0],["2005-02-04",35.5157,38.2512,35.233,36.9473,291200.0],["2005-02-07",36.8379,37.3394,36.2817,36.8379,176000.0],["2005-02-08",36.382,38.6615,36.2908,38.3606,308300.0],["2005-02-09",38.2968,38.7983,38.0597,38.2056,202700.0],["2005-02-10",38.2056,38.7801,37.7497,38.2968,154400.0],["2005-02-11",37.8409,39.7648,37.8409,39.1357,211800.0],["2005-02-14",38.6798,39.2816,38.6251,39.1083,102000.0],["2005-02-15",39.0536,39.391,38.9077,39.1813,175300.0],["2005-02-16",39.1813,39.2542,39.0263,39.1904,140400.0],["2005-02-17",38.2968,38.9077,38.2877,38.2968,200600.0],["2005-02-18",38.3697,38.3697,37.4306,37.5947,163000.0],["2005-02-22",37.5035,38.1874,37.0658,37.54,184400.0],["2005-02-23",37.5217,38.2877,37.0202,37.7041,109200.0],["2005-02-24",37.6129,38.9351,37.5765,38.4792,208300.0],["2005-02-25",38.2512,38.8074,38.2512,38.771,167200.0],["2005-02-28",38.5248,39.2086,38.4792,39.1813,249500.0],["2005-03-01",38.9807,39.5734,38.9351,39.5642,261400.0],["2005-03-02",39.2086,40.6402,38.9807,40.1205,189300.0],["2005-03-03",39.7101,40.5399,39.4366,40.3575,190900.0],["2005-03-04",40.394,41.5611,40.3484,41.3423,241000.0],["2005-03-07",41.397,42.6736,41.3058,42.318,298600.0],["2005-03-08",43.403,44.1781,42.6918,42.6918,423700.0],["2005-03-09",42.7009,42.938,42.1721,42.2997,240700.0],["2005-03-10",42.2359,42.4,41.4973,41.8985,209700.0],["2005-03-11",41.7617,41.8894,41.4517,41.6705,123300.0],["2005-03-14",41.7162,42.5642,41.7162,42.3727,231700.0],["2005-03-15",42.3727,43.6766,42.3727,42.5368,222900.0],["2005-03-16",42.4456,42.7192,42.1265,42.3635,139000.0],["2005-03-17",42.4912,43.1295,42.318,42.8104,141800.0],["2005-03-18",43.3118,43.7222,43.1295,43.1295,244800.0],["2005-03-21",43.1295,43.1295,42.4,42.7648,132000.0],["2005-03-22",42.628,43.713,42.628,42.6827,163000.0],["2005-03-23",42.6827,42.9471,42.09,42.09,150300.0],["2005-03-24",42.1538,43.3119,42.1538,42.5824,154700.0],["2005-03-28",42.5641,43.3757,42.1994,42.8559,169700.0],["2005-03-29",42.8559,44.0687,42.1538,42.4,240400.0],["2005-03-30",42.3818,42.9927,42.3544,42.6553,234900.0],["2005-03-31",42.6097,42.6645,42.3453,42.5368,199800.0],["2005-04-01",42.7648,42.9471,41.6067,41.8347,207600.0],["2005-04-04",41.4882,42.4456,41.3058,42.2177,254400.0],["2005-04-05",42.1265,42.6189,42.1265,42.3909,116000.0],["2005-04-06",42.1721,42.9654,41.9897,42.7648,155000.0],["2005-04-07",42.6736,42.8377,41.9441,42.7648,111200.0],["2005-04-08",42.6736,42.7009,41.5885,41.7526,94700.0],["2005-04-11",41.9441,42.8651,41.397,42.4456,200300.0],["2005-04-12",42.0353,43.5398,41.315,43.2298,189900.0],["2005-04-13",43.2754,43.5307,42.2268,42.8286,156400.0],["2005-04-14",42.628,42.628,40.8955,41.0049,126700.0],["2005-04-15",41.0049,41.397,39.8104,40.1843,144100.0],["2005-04-18",40.0749,40.9593,39.9837,40.777,219500.0],["2005-04-19",40.9411,42.1174,40.8955,41.4426,217500.0],["2005-04-20",41.4426,41.5338,40.4852,40.4852,115800.0],["2005-04-21",40.6128,41.397,40.4852,41.3788,143800.0],["2005-04-22",41.3058,41.7253,40.8864,41.3697,139000.0],["2005-04-25",41.2602,42.7465,41.2146,42.5642,158700.0],["2005-04-26",42.5642,42.9836,41.9259,42.1265,146500.0],["2005-04-27",42.0171,42.938,41.2146,42.4547,176500.0],["2005-04-28",41.9076,41.9167,33.4641,33.6465,1805000.0],["2005-04-29",33.8744,35.2878,33.8562,34.1936,841500.0],["2005-05-02",34.1844,34.7954,33.7376,34.6768,392700.0],["2005-05-03",34.6495,35.2057,34.6312,34.923,388000.0],["2005-05-04",34.923,36.1996,34.7224,36.0355,270900.0],["2005-05-05",36.0355,37.2026,35.9716,36.847,250500.0],["2005-05-06",36.847,37.2026,36.3911,36.5643,262700.0],["2005-05-09",36.6008,37.9594,36.3364,37.8591,196000.0],["2005-05-10",37.8591,37.8591,36.7923,37.157,206000.0],["2005-05-11",37.2026,37.4944,36.4731,37.0111,179400.0],["2005-05-12",37.0111,37.2482,36.2634,36.4823,228900.0],["2005-05-13",36.4731,36.6829,35.4884,35.8166,209100.0],["2005-05-16",35.926,36.9382,35.8896,36.8561,178600.0],["2005-05-17",36.4275,36.9017,36.2999,36.8379,189100.0],["2005-05-18",37.2938,38.3698,36.8014,38.3059,282300.0],["2005-05-19",38.2512,38.7527,38.1783,38.7345,100700.0],["2005-05-20",38.7436,38.7436,38.4336,38.6159,99900.0],["2005-05-23",38.5704,39.6645,38.4974,39.1813,113400.0],["2005-05-24",38.9533,39.4275,38.7709,39.2086,206400.0],["2005-05-25",39.2086,39.3272,38.7801,39.0536,152700.0],["2005-05-26",39.0263,39.9563,39.0263,39.8469,176200.0],["2005-05-27",39.7101,40.1205,39.5734,40.011,139000.0],["2005-05-31",39.8651,39.8651,38.4792,38.6706,511800.0],["2005-06-01",38.4427,38.7071,37.9777,38.47,274200.0],["2005-06-02",38.2968,38.2968,37.6767,37.7953,187300.0],["2005-06-03",37.6585,38.0962,37.2664,37.3941,161000.0],["2005-06-06",37.3941,37.5126,37.1753,37.385,203500.0],["2005-06-07",37.5309,38.078,37.385,37.4853,95200.0],["2005-06-08",37.3303,37.4579,36.4275,36.4731,129600.0],["2005-06-09",36.4731,36.692,36.2908,36.6281,117700.0],["2005-06-10",36.5643,36.6464,35.6069,36.2908,130200.0],["2005-06-13",36.309,36.5279,36.0081,36.464,147900.0],["2005-06-14",36.4276,36.6282,36.2908,36.6008,179200.0],["2005-06-15",36.7467,36.9746,36.5187,36.9382,180300.0],["2005-06-16",37.0202,37.2938,36.8743,37.1114,131300.0],["2005-06-17",37.385,37.4762,36.5279,36.7649,322800.0],["2005-06-20",36.7011,36.7011,36.3728,36.464,194100.0],["2005-06-21",39.8925,39.8925,38.315,39.391,576300.0],["2005-06-22",39.391,40.3211,39.3089,40.166,357200.0],["2005-06-23",40.166,40.5308,39.3454,39.6098,260000.0],["2005-06-24",39.5551,40.3028,39.4822,40.166,330200.0],["2005-06-27",40.622,40.622,40.1296,40.3484,256800.0],["2005-06-28",40.3393,40.7587,40.1752,40.6675,243600.0],["2005-06-29",40.6584,40.6676,40.1569,40.5946,201000.0],["2005-06-30",40.4852,41.0323,40.2572,40.3302,177400.0],["2005-07-01",40.3302,40.4761,39.7648,40.2846,108800.0],["2005-07-05",40.0566,41.0232,39.8195,40.7405,139200.0],["2005-07-06",40.5764,40.6675,39.9381,40.011,105900.0],["2005-07-07",39.6645,40.5672,39.4822,40.4122,178200.0],["2005-07-08",40.2116,41.7162,40.1752,41.7162,197300.0],["2005-07-11",41.5338,42.1265,40.7587,41.8712,207100.0],["2005-07-12",41.8073,42.1174,41.1691,41.7617,148800.0],["2005-07-13",41.2146,41.47,40.1387,41.1417,145300.0],["2005-07-14",41.2146,41.5338,39.8287,40.2116,146800.0],["2005-07-15",40.166,40.3484,39.9381,40.3028,209500.0],["2005-07-18",40.2116,40.5217,39.9837,40.2846,97500.0],["2005-07-19",40.3758,41.3879,40.3758,41.1326,104600.0],["2005-07-20",40.9411,42.1265,40.9411,42.1174,164600.0],["2005-07-21",41.9441,42.1265,41.5794,41.625,220000.0],["2005-07-22",41.5794,41.8529,40.8864,41.8073,136000.0],["2005-07-25",41.625,42.1265,41.2967,41.625,83900.0],["2005-07-26",41.6159,42.5824,41.4426,41.9441,143100.0],["2005-07-27",41.9441,41.9441,40.3211,41.0688,169900.0],["2005-07-28",41.3058,45.1355,41.3058,44.3149,411000.0],["2005-07-29",44.3878,45.4091,44.0869,44.9076,245400.0],["2005-08-01",44.9987,46.9683,44.9987,45.9562,235900.0],["2005-08-02",45.8467,46.8589,45.4455,45.5914,169300.0],["2005-08-03",45.6826,46.2753,45.5458,45.7738,136000.0],["2005-08-04",45.5914,45.6279,44.7981,44.862,109800.0],["2005-08-05",44.862,44.9076,43.6583,44.4516,240900.0],["2005-08-08",44.4516,45.4091,44.1507,44.3149,134300.0],["2005-08-09",44.4517,45.1811,43.8681,44.4152,198900.0],["2005-08-10",44.9076,45.5914,44.2602,44.9076,148600.0],["2005-08-11",44.4972,45.0899,44.1143,44.6796,100300.0],["2005-08-12",44.2237,44.8802,43.8863,44.4972,113900.0],["2005-08-15",44.406,45.1355,43.8589,44.6796,86700.0],["2005-08-16",44.634,44.6431,43.6219,43.8225,72600.0],["2005-08-17",43.7678,44.169,43.0839,43.321,132900.0],["2005-08-18",43.3118,43.321,42.0991,42.628,131400.0],["2005-08-19",42.628,43.0839,42.3088,42.9927,53700.0],["2005-08-22",43.1751,44.5702,42.8559,44.1416,313200.0],["2005-08-23",44.0231,44.3149,43.321,43.8772,110200.0],["2005-08-24",43.7404,44.9076,42.9836,43.631,126200.0],["2005-08-25",43.4942,43.7769,42.7648,42.9927,106800.0],["2005-08-26",42.8559,42.9015,42.0262,42.1447,133000.0],["2005-08-29",42.1812,42.3636,41.6706,42.3362,128300.0],["2005-08-30",42.4,43.5216,42.318,43.3301,129000.0],["2005-08-31",43.2663,44.9896,43.1021,44.9805,139200.0],["2005-09-01",44.6796,45.099,43.9045,44.5246,80500.0],["2005-09-02",44.406,44.9896,43.7678,43.9501,65600.0],["2005-09-06",43.9957,46.2662,43.9957,46.1841,199000.0],["2005-09-07",46.1385,46.1385,44.9805,45.254,101400.0],["2005-09-08",45.1355,45.1355,43.4942,44.2146,90300.0],["2005-09-09",44.1781,44.4972,43.9501,44.406,103900.0],["2005-09-12",43.9957,45.6188,43.9957,45.099,111300.0],["2005-09-13",44.9066,45.4106,44.6316,44.8516,121900.0],["2005-09-14",44.8516,44.9066,43.1561,43.4494,99300.0],["2005-09-15",43.5319,44.1368,43.3944,43.5319,119200.0],["2005-09-16",43.3578,43.4769,41.6531,43.3853,307000.0],["2005-09-19",43.2569,44.3934,43.0737,43.9901,117200.0],["2005-09-20",44.0818,44.6316,43.4402,44.0359,176400.0],["2005-09-21",43.9901,43.9901,42.4779,42.6429,163300.0],["2005-09-22",42.6429,42.8904,41.424,42.7621,86900.0],["2005-09-23",42.6246,42.6246,41.2499,42.0839,150600.0],["2005-09-26",42.2488,43.3486,42.1847,42.7071,138200.0],["2005-09-27",42.7529,42.872,41.9556,42.5146,98500.0],["2005-09-28",42.4321,42.5421,41.1033,41.6532,193400.0],["2005-09-29",41.7906,42.313,41.1491,42.2763,179400.0],["2005-09-30",42.0472,42.6521,41.7081,42.2122,179000.0],["2005-10-03",42.4413,42.8904,41.7448,42.6613,126000.0],["2005-10-04",43.5319,44.5308,43.3578,43.8985,214700.0],["2005-10-05",44.036,45.0807,43.5777,43.7152,375600.0],["2005-10-06",43.7152,43.9901,42.258,43.0278,194800.0],["2005-10-07",42.9637,43.7977,42.7162,43.4861,133000.0],["2005-10-10",44.3567,44.3567,42.8995,42.927,104400.0],["2005-10-11",43.1103,43.5136,41.8273,41.9281,149700.0],["2005-10-12",41.8823,42.3497,40.8742,41.644,153500.0],["2005-10-13",41.5615,41.7906,40.6084,41.5065,223800.0],["2005-10-14",41.5982,42.3772,41.424,42.1572,245100.0],["2005-10-17",42.0655,42.0747,40.9291,41.9281,122000.0],["2005-10-18",41.8823,42.0197,41.0208,41.2866,187000.0],["2005-10-19",41.2407,42.7529,40.8833,42.5788,255700.0],["2005-10-20",42.5238,42.5513,41.5157,42.148,215700.0],["2005-10-21",42.1572,42.6704,42.0839,42.6154,213600.0],["2005-10-24",42.7529,45.4106,42.7529,45.1357,211100.0],["2005-10-25",44.9066,44.9066,42.9362,43.5319,189400.0],["2005-10-26",44.2192,45.7314,43.0553,43.816,333100.0],["2005-10-27",43.816,43.816,42.7529,42.9912,208900.0],["2005-10-28",43.0828,45.6214,43.0828,45.2457,249900.0],["2005-10-31",45.2457,46.6937,45.2457,46.0796,213600.0],["2005-11-01",45.5939,46.0888,44.8516,45.823,147800.0],["2005-11-02",45.2732,47.656,45.2732,47.491,206200.0],["2005-11-03",47.2894,47.6468,46.2263,46.7028,150200.0],["2005-11-04",46.4737,46.4737,45.2915,45.8597,185700.0],["2005-11-07",46.0888,46.2813,45.7222,46.0796,176100.0],["2005-11-08",45.8505,45.8505,44.7233,45.0715,203600.0],["2005-11-09",45.0715,45.4565,44.4942,44.8424,223800.0],["2005-11-10",44.8424,45.1998,44.4484,45.1357,231100.0],["2005-11-11",45.0899,45.6764,45.0441,45.5848,83600.0],["2005-11-14",45.6856,45.6856,44.8516,45.154,148000.0],["2005-11-15",45.154,45.4198,43.8985,44.7233,177600.0],["2005-11-16",44.7874,44.9524,44.4209,44.7874,86200.0],["2005-11-17",44.8608,46.5379,44.8608,46.5287,154000.0],["2005-11-18",46.7395,46.7395,45.7772,46.4462,73400.0],["2005-11-21",46.3729,47.1977,45.9239,47.1794,65400.0],["2005-11-22",46.8311,47.7751,46.7853,47.7384,145600.0],["2005-11-23",47.656,48.1142,47.5093,47.7476,62100.0],["2005-11-25",47.2894,47.8942,47.0878,47.8301,48300.0],["2005-11-28",47.7384,47.7384,45.5481,45.6947,187000.0],["2005-11-29",45.7039,46.0063,45.099,45.7956,144500.0],["2005-11-30",45.7955,46.4646,45.6489,45.8047,292700.0],["2005-12-01",45.823,47.0144,45.823,46.9686,388700.0],["2005-12-02",46.9686,47.0144,46.3729,46.822,208000.0],["2005-12-05",46.6937,46.7212,45.154,45.8047,272300.0],["2005-12-06",45.8047,46.0796,45.2823,45.3648,174200.0],["2005-12-07",45.5481,46.3454,45.1265,45.933,208600.0],["2005-12-08",45.933,46.8495,45.7772,46.208,235000.0],["2005-12-09",46.1438,47.0511,45.7864,46.9686,166900.0],["2005-12-12",47.0603,47.3627,46.098,46.9411,303500.0],["2005-12-13",47.1061,47.5552,46.4829,47.3169,153500.0],["2005-12-14",47.2894,47.8484,46.8953,46.9595,89800.0],["2005-12-15",47.2894,47.4543,46.1346,47.1519,173100.0],["2005-12-16",47.271,48.4349,47.271,48.0959,330200.0],["2005-12-19",48.0042,48.0042,45.9972,46.0063,187300.0],["2005-12-20",46.8312,46.8495,45.7772,46.1896,162500.0],["2005-12-21",46.0063,46.5837,45.9147,46.1896,91000.0],["2005-12-22",46.263,47.1977,46.2538,47.0969,127900.0],["2005-12-23",47.1702,47.381,46.9228,47.2985,64700.0],["2005-12-27",47.4177,47.5643,47.1977,47.326,156900.0],["2005-12-28",47.381,47.6468,47.2436,47.381,111600.0],["2005-12-29",47.381,47.8484,46.8311,46.877,153500.0],["2005-12-30",46.7395,46.7395,45.9239,46.1438,122700.0],["2006-01-03",46.3729,48.4349,45.4748,48.3433,213000.0],["2006-01-04",48.1142,48.5724,48.0042,48.5266,330900.0],["2006-01-05",48.5541,49.2598,48.16,48.9848,326200.0],["2006-01-06",49.3972,50.3504,49.0765,50.0388,246800.0],["2006-01-09",49.9471,52.7332,49.9288,52.6782,557500.0],["2006-01-10",52.5132,53.2922,51.945,52.6507,279500.0],["2006-01-11",52.6507,53.338,52.2566,53.283,210000.0],["2006-01-12",53.2464,53.613,52.9714,53.2922,274000.0],["2006-01-13",53.3014,53.3105,50.9827,52.5224,615600.0],["2006-01-17",52.4216,53.2372,51.835,52.6048,228100.0],["2006-01-18",52.4674,52.9714,52.3299,52.7423,253500.0],["2006-01-19",52.9256,52.944,52.3757,52.6598,151000.0],["2006-01-20",53.2922,53.2922,51.8717,52.0183,256800.0],["2006-01-23",52.2841,53.0173,52.2841,52.6782,219300.0],["2006-01-24",52.6965,53.0814,52.4674,52.6048,272000.0],["2006-01-25",52.6049,52.9348,52.2291,52.5682,181000.0],["2006-01-26",52.6507,53.1822,52.5957,52.7881,222000.0],["2006-01-27",52.7881,53.3197,52.6965,53.1547,301800.0],["2006-01-30",53.1547,54.0712,53.0997,53.7413,286500.0],["2006-01-31",53.8879,54.0712,52.9348,53.952,219200.0],["2006-02-01",55.1251,62.1544,55.1251,60.9446,1264100.0],["2006-02-02",60.9446,62.97,60.3031,62.2644,615700.0],["2006-02-03",62.2644,62.2644,59.9824,61.687,480100.0],["2006-02-06",62.3193,62.5485,60.6514,61.3571,378400.0],["2006-02-07",61.1279,61.6778,60.908,60.9263,417700.0],["2006-02-08",60.9355,62.3468,60.2298,61.1829,440700.0],["2006-02-09",61.1646,63.4649,60.9996,61.5403,303600.0],["2006-02-10",61.3387,61.5953,60.4406,61.1371,200700.0],["2006-02-13",60.9905,61.6687,60.9355,61.0638,207400.0],["2006-02-14",61.0638,62.2552,60.2298,62.0536,243800.0],["2006-02-15",62.1819,62.7776,61.4304,62.521,233800.0],["2006-02-16",62.3743,63.8407,62.1635,63.6482,228800.0],["2006-02-17",63.0159,64.1339,63.0159,63.6665,125700.0],["2006-02-21",63.5566,63.7399,62.0169,62.5301,145600.0],["2006-02-22",63.0525,64.2622,62.9792,64.2072,210300.0],["2006-02-23",64.2164,66.3426,63.9781,65.0137,344700.0],["2006-02-24",64.9221,65.472,64.3356,64.8029,225800.0],["2006-02-27",64.7663,66.7092,64.6013,66.3518,228400.0],["2006-02-28",66.3518,66.3976,61.5312,62.0261,702300.0],["2006-03-01",62.6859,64.1431,62.0902,64.1064,323800.0],["2006-03-02",64.1522,64.8396,63.7032,64.1981,246400.0],["2006-03-03",64.0606,64.0789,62.5301,63.19,305300.0],["2006-03-06",63.4191,64.418,62.4843,63.0708,220200.0],["2006-03-07",62.8692,62.8692,61.0638,62.0261,203900.0],["2006-03-08",61.797,62.1727,60.9446,61.522,223700.0],["2006-03-09",60.9447,61.9069,60.8897,61.1738,142800.0],["2006-03-10",61.2929,62.3285,60.1107,62.2918,160800.0],["2006-03-13",62.521,62.9609,61.742,62.1177,217200.0],["2006-03-14",61.9894,65.4261,61.632,65.2245,363400.0],["2006-03-15",65.2245,65.6736,64.1523,65.1054,188200.0],["2006-03-16",65.3345,66.251,64.9862,65.2703,227700.0],["2006-03-17",65.4353,66.3976,64.9679,66.2601,350300.0],["2006-03-20",66.2143,66.2143,64.9771,65.5545,181800.0],["2006-03-21",65.417,66.1043,64.7663,65.3712,251000.0],["2006-03-22",65.252,66.7092,65.0687,66.6725,268000.0],["2006-03-23",66.8008,66.9016,65.7102,66.9016,281900.0],["2006-03-24",66.7642,67.8364,65.5361,67.8364,261200.0],["2006-03-27",68.0655,68.3863,66.8742,67.6531,183100.0],["2006-03-28",67.314,68.5879,66.9016,67.9189,329000.0],["2006-03-29",67.9189,70.0084,67.9097,69.816,340500.0],["2006-03-30",69.6968,70.6591,68.368,69.4219,329400.0],["2006-03-31",69.2845,70.1459,67.8181,70.1459,252900.0],["2006-04-03",70.375,70.375,68.1205,68.927,246900.0],["2006-04-04",68.8262,69.3486,68.2213,69.1012,347200.0],["2006-04-05",68.6429,71.0074,68.3405,71.0074,238500.0],["2006-04-06",71.0074,72.492,70.8424,72.0705,345400.0],["2006-04-07",71.4839,72.3637,70.3842,70.8791,222100.0],["2006-04-10",69.9626,70.6133,69.6327,70.1093,195400.0],["2006-04-11",70.1092,70.1092,68.423,69.7885,291900.0],["2006-04-12",69.5594,69.7335,68.2763,69.0278,113100.0],["2006-04-13",68.7987,68.7987,67.2224,68.1847,268400.0],["2006-04-17",68.7804,69.4952,68.6429,68.927,172100.0],["2006-04-18",68.9637,71.878,68.872,71.6855,281300.0],["2006-04-19",71.4839,72.1713,71.0899,72.1713,293700.0],["2006-04-20",72.0338,72.6112,71.5298,72.3363,194100.0],["2006-04-21",73.3169,73.3169,71.9238,72.4004,300200.0],["2006-04-24",72.4004,72.4004,70.6225,71.4381,506800.0],["2006-04-25",71.3007,71.3007,69.5136,70.2009,268300.0],["2006-04-26",75.1498,79.2372,75.1498,77.3493,900100.0],["2006-04-27",76.8911,79.2464,76.0754,76.9644,306500.0],["2006-04-28",76.9735,79.2739,76.9277,77.6792,441000.0],["2006-05-01",78.4491,79.1364,77.5693,78.1466,417300.0],["2006-05-02",77.9633,78.6323,77.7159,77.945,430000.0],["2006-05-03",79.9612,82.2982,79.6863,81.1068,465800.0],["2006-05-04",82.0232,83.5354,80.3919,81.4275,451700.0],["2006-05-05",81.6567,84.2319,81.6017,83.123,606000.0],["2006-05-08",83.3979,83.4804,81.1068,81.4459,289600.0],["2006-05-09",81.565,82.0141,81.1618,81.4734,189000.0],["2006-05-10",81.4276,81.7941,79.8237,81.5192,214000.0],["2006-05-11",81.4732,81.9787,79.0194,79.2124,237100.0],["2006-05-12",78.9826,79.626,77.3835,79.0378,431500.0],["2006-05-15",79.0378,79.1756,78.4128,78.6242,601900.0],["2006-05-16",78.6334,79.6535,77.5673,79.3686,459700.0],["2006-05-17",79.3778,79.4513,75.8027,77.3467,361700.0],["2006-05-18",77.3467,78.4404,77.0067,77.0067,391400.0],["2006-05-19",77.0159,77.696,74.994,77.1905,567800.0],["2006-05-22",77.0067,77.0067,73.7624,74.4425,352600.0],["2006-05-23",75.0859,79.7271,75.0859,79.0378,669700.0],["2006-05-24",79.0378,79.1205,73.0732,74.7183,556200.0],["2006-05-25",76.2806,78.5691,76.2806,78.2841,291000.0],["2006-05-26",78.854,79.0286,76.7769,77.1997,207500.0],["2006-05-30",79.0378,79.0378,73.8084,73.8727,364600.0],["2006-05-31",74.4425,74.5804,71.8692,73.0732,564600.0],["2006-06-01",73.0732,76.8596,72.632,76.8321,346300.0],["2006-06-02",78.0268,78.2382,75.5454,76.3266,384800.0],["2006-06-05",76.3266,77.0159,73.3673,73.6706,265900.0],["2006-06-06",73.6705,73.6705,69.5073,70.5826,532300.0],["2006-06-07",70.3528,72.4942,70.0863,70.6285,318900.0],["2006-06-08",69.9392,71.5475,67.5221,71.4097,461900.0],["2006-06-09",71.6395,73.3121,70.0771,70.4079,249800.0],["2006-06-12",70.1782,70.1782,67.1178,67.274,310100.0],["2006-06-13",67.274,68.3769,65.0683,65.2981,290100.0],["2006-06-14",64.9305,67.2464,64.8386,67.0259,368900.0],["2006-06-15",68.6526,72.2001,68.6434,71.6854,316300.0],["2006-06-16",71.7773,72.2001,70.5917,71.0237,801800.0],["2006-06-19",71.0237,71.0237,68.5331,68.7537,386000.0],["2006-06-20",68.9283,69.976,68.1011,69.204,485300.0],["2006-06-21",69.0662,71.8417,69.0662,71.3546,363800.0],["2006-06-22",71.1708,71.2259,69.9484,70.8491,445900.0],["2006-06-23",70.7664,72.5218,70.2885,72.0071,373700.0],["2006-06-26",72.2369,74.3323,72.2369,74.3323,387100.0],["2006-06-27",74.4426,75.1318,71.8692,72.3104,389400.0],["2006-06-28",72.5126,72.8894,70.4907,72.0806,329800.0],["2006-06-29",73.8911,77.3835,73.064,77.1997,457600.0],["2006-06-30",77.3008,80.4623,75.7292,80.4623,2157500.0],["2006-07-03",79.773,79.773,77.7143,78.2933,411200.0],["2006-07-05",78.1187,79.4881,76.7402,79.2675,550900.0],["2006-07-06",79.3227,80.2785,78.4863,79.2216,511900.0],["2006-07-07",78.9459,78.9459,76.924,77.3008,341200.0],["2006-07-10",77.843,78.7621,77.0894,77.9809,319200.0],["2006-07-11",77.843,77.843,75.573,77.1997,491300.0],["2006-07-12",77.0986,77.2916,76.0233,76.5012,217000.0],["2006-07-13",75.4351,75.5546,71.8141,73.404,593100.0],["2006-07-14",73.3121,74.7183,73.211,73.6889,349900.0],["2006-07-17",73.5235,74.8653,73.0364,73.9371,277900.0],["2006-07-18",75.2513,75.3708,72.4942,73.5419,418900.0],["2006-07-19",73.6154,77.843,73.6154,77.6592,305600.0],["2006-07-20",77.6592,77.889,74.4609,74.562,227100.0],["2006-07-21",74.1668,74.1668,71.5935,71.713,356800.0],["2006-07-24",73.2478,76.8229,73.2386,76.0876,575800.0],["2006-07-25",76.0968,78.0176,75.8946,77.457,509700.0],["2006-07-26",78.1095,80.885,73.7533,80.784,993600.0],["2006-07-27",80.1866,80.8391,78.7713,79.2859,466300.0],["2006-07-28",79.6168,81.3354,79.194,79.6076,663900.0],["2006-07-31",79.7271,79.7914,73.9555,75.0859,963800.0],["2006-08-01",75.0859,75.7108,72.053,73.3949,781400.0],["2006-08-02",73.6246,74.3139,72.6044,72.9169,375800.0],["2006-08-03",72.1449,75.1778,71.4189,74.9664,490300.0],["2006-08-04",76.7402,77.1078,72.4299,73.3673,730400.0],["2006-08-07",73.5235,73.5419,70.7847,72.6045,737400.0],["2006-08-08",73.7808,75.3616,73.1467,73.45,863400.0],["2006-08-09",74.2587,75.0399,72.1817,72.2736,492000.0],["2006-08-10",72.145,72.145,68.7445,70.7204,725100.0],["2006-08-11",70.7664,70.7664,68.8272,69.7738,433400.0],["2006-08-14",70.3068,70.8399,69.3694,69.8198,567200.0],["2006-08-15",71.134,72.2644,70.0771,72.053,451000.0],["2006-08-16",72.053,73.4775,71.7957,73.2478,590200.0],["2006-08-17",73.2478,75.0583,73.2478,74.4885,807700.0],["2006-08-18",74.3047,74.4518,72.6045,73.643,234300.0],["2006-08-21",73.4316,73.4316,71.0053,71.1616,478900.0],["2006-08-22",71.1616,73.5235,70.9502,73.3949,559500.0],["2006-08-23",73.2478,73.8819,71.2167,71.5659,322100.0],["2006-08-24",71.6854,72.0622,70.2885,71.4097,345300.0],["2006-08-25",71.6395,72.2185,70.7848,71.474,157300.0],["2006-08-28",70.9502,73.3857,70.9502,73.1008,269100.0],["2006-08-29",73.4592,74.222,72.9353,74.1393,574300.0],["2006-08-30",74.1393,75.9682,74.1209,75.7476,356600.0],["2006-08-31",75.8211,76.8872,75.6005,76.5196,243100.0],["2006-09-01",76.7402,77.4202,75.9865,77.1537,151300.0],["2006-09-05",77.0343,77.0343,74.9572,76.3633,391800.0],["2006-09-06",76.5288,76.5839,75.4811,75.6373,275800.0],["2006-09-07",75.8211,77.1997,74.1577,75.3616,366900.0],["2006-09-08",75.8119,77.0159,74.4425,76.1887,281900.0],["2006-09-11",76.1887,77.5765,76.0049,77.2456,437500.0],["2006-09-12",77.457,81.5651,77.457,81.1332,490800.0],["2006-09-13",80.4163,81.5192,80.2509,80.8023,341200.0],["2006-09-14",80.8115,81.0873,79.773,80.6093,201700.0],["2006-09-15",80.8299,81.5376,80.4991,81.3721,370500.0],["2006-09-18",81.2803,82.6221,79.9936,80.3704,502400.0],["2006-09-19",79.8649,80.012,77.8155,79.4054,479000.0],["2006-09-20",79.9568,80.8023,79.341,79.6351,202400.0],["2006-09-21",79.8649,79.9476,77.843,78.1187,373500.0],["2006-09-22",78.1279,78.2014,76.924,77.6133,213400.0],["2006-09-25",77.7511,80.1406,76.8413,79.2216,274500.0],["2006-09-26",79.4973,80.4071,78.808,79.7454,235700.0],["2006-09-27",79.773,80.8667,79.5892,80.3796,168200.0],["2006-09-28",80.3796,80.4163,78.854,79.4697,75100.0],["2006-09-29",79.6535,79.8465,78.2841,78.5599,181200.0],["2006-10-02",78.5323,78.6426,76.9699,77.3651,132800.0],["2006-10-03",77.1997,77.8338,76.6115,77.1997,281500.0],["2006-10-04",77.1997,78.9091,76.8229,78.854,125100.0],["2006-10-05",78.808,81.5927,78.7161,81.1332,275100.0],["2006-10-06",80.4164,80.8759,80.1223,80.3704,134800.0],["2006-10-09",80.3704,80.8667,79.6903,80.6921,175500.0],["2006-10-10",80.8759,80.8759,79.1389,79.5984,239600.0],["2006-10-11",79.5984,80.5082,79.0378,79.7546,183400.0],["2006-10-12",79.9752,82.7139,79.9752,82.3831,314500.0],["2006-10-13",81.7489,83.8719,81.7489,82.8978,349000.0],["2006-10-16",82.8977,84.359,82.4934,83.8627,269300.0],["2006-10-17",83.633,84.0649,82.8058,82.8518,157700.0],["2006-10-18",83.3573,83.9546,81.4365,82.4842,178900.0],["2006-10-19",81.703,81.896,80.5818,81.3078,368700.0],["2006-10-20",81.3354,81.3813,79.7914,80.1958,365300.0],["2006-10-23",79.9568,81.2435,79.0378,79.6811,519900.0],["2006-10-24",79.7914,80.0947,79.2676,79.7087,408500.0],["2006-10-25",79.8006,80.8942,79.5892,79.8649,180100.0],["2006-10-26",79.9109,85.0391,79.4054,84.2947,479200.0],["2006-10-27",83.633,85.5446,83.2746,84.6439,446500.0],["2006-10-30",84.2304,84.2396,82.6772,83.1183,378000.0],["2006-10-31",83.8628,87.2816,83.7157,84.552,936500.0],["2006-11-01",82.7599,82.7691,76.2898,79.0378,2191600.0],["2006-11-02",79.0378,79.0561,77.1537,77.7511,653100.0],["2006-11-03",78.2106,79.0286,77.5765,78.5415,414900.0],["2006-11-06",79.0562,80.6737,78.854,79.4513,369500.0],["2006-11-07",79.2675,80.352,79.1848,79.5616,286500.0],["2006-11-08",75.0951,81.2619,75.0951,79.9017,346900.0],["2006-11-09",79.5616,79.819,78.8356,79.1389,419300.0],["2006-11-10",78.9918,80.8299,78.9918,80.5358,266400.0],["2006-11-13",80.3051,81.8369,80.2313,81.1725,222000.0],["2006-11-14",81.1264,82.8057,81.1172,82.7227,321900.0],["2006-11-15",82.7227,84.8911,82.3536,83.5255,327200.0],["2006-11-16",83.9591,84.5958,83.5439,84.0053,172200.0],["2006-11-17",83.8761,83.8761,82.9718,83.5993,121000.0],["2006-11-20",82.8888,84.1529,82.8888,83.8576,228100.0],["2006-11-21",83.627,85.5924,83.627,85.3525,160800.0],["2006-11-22",85.0756,86.146,85.0572,85.7954,114300.0],["2006-11-24",85.8046,86.3582,85.1587,85.9615,51400.0],["2006-11-27",85.9522,86.7181,83.7838,84.5497,242600.0],["2006-11-28",82.0768,83.996,80.3697,82.6304,434800.0],["2006-11-29",82.5843,83.7562,82.1137,83.1933,227400.0],["2006-11-30",82.9626,84.4205,82.6581,83.9684,214200.0],["2006-12-01",83.83,84.1437,82.5105,83.627,188700.0],["2006-12-04",83.7008,86.0076,83.3225,86.0076,178700.0],["2006-12-05",85.8507,87.6593,85.2786,85.86,324000.0],["2006-12-06",86.1368,86.2106,85.4078,85.8692,263900.0],["2006-12-07",85.8138,85.9523,84.9188,84.9373,183000.0],["2006-12-08",84.7066,85.6939,84.0145,84.8265,122400.0],["2006-12-11",84.8911,85.0756,83.9315,84.0699,197300.0],["2006-12-12",84.0699,84.0699,82.3536,82.9718,369500.0],["2006-12-13",83.387,84.5312,83.2763,83.3225,247800.0],["2006-12-14",83.4609,83.8669,83.018,83.1379,120600.0],["2006-12-15",83.1564,83.3594,82.5751,83.3594,251600.0],["2006-12-18",83.9961,84.522,83.59,83.71,139000.0],["2006-12-19",83.2302,84.3098,81.9661,82.0768,217100.0],["2006-12-20",81.9384,82.0306,81.5693,81.6892,184500.0],["2006-12-21",81.8461,83.3778,81.477,82.8703,281600.0],["2006-12-22",82.7688,83.6454,82.3351,83.0087,153800.0],["2006-12-26",82.7781,83.8023,82.7688,83.3871,93600.0],["2006-12-27",83.3963,85.8138,83.3963,85.8138,153700.0],["2006-12-28",85.2602,86.3859,84.6789,85.7215,115900.0],["2006-12-29",85.4909,86.1644,85.0387,85.0479,77200.0],["2007-01-03",86.2752,87.4655,84.3375,84.8911,259900.0],["2007-01-04",85.0295,85.7215,84.4205,84.7988,181700.0],["2007-01-05",83.7838,85.131,83.4055,83.5993,110600.0],["2007-01-08",83.3686,84.0145,82.981,83.6639,265100.0],["2007-01-09",83.6639,84.6789,83.0364,83.9684,470600.0],["2007-01-10",83.7654,84.1529,83.2302,83.9684,165300.0],["2007-01-11",83.9684,86.6904,83.7838,86.063,212900.0],["2007-01-12",86.0445,87.2348,85.8138,87.2348,159500.0],["2007-01-16",87.3363,88.582,86.4597,88.0007,196800.0],["2007-01-17",87.77,89.7539,87.5486,88.3421,294600.0],["2007-01-18",88.4436,88.9696,87.3456,87.6501,177300.0],["2007-01-19",87.2625,88.2037,86.6904,88.0837,225700.0],["2007-01-22",88.2683,89.5324,87.6593,88.7758,231100.0],["2007-01-23",88.6282,90.0307,88.5728,89.1449,212200.0],["2007-01-24",88.9972,89.6893,88.7573,89.68,271200.0],["2007-01-25",89.8646,89.8646,88.1206,88.379,141400.0],["2007-01-26",88.2129,89.4586,88.0007,89.4586,310200.0],["2007-01-29",89.4863,91.9038,89.0526,91.6639,563800.0],["2007-01-30",91.627,92.2729,90.3998,90.8888,294500.0],["2007-01-31",93.1957,97.228,92.6974,96.4252,1126700.0],["2007-02-01",96.4252,99.5717,94.4229,98.7597,785500.0],["2007-02-02",99.1934,100.8912,98.123,98.4368,363600.0],["2007-02-05",98.3629,99.5256,97.6524,98.6398,490200.0],["2007-02-06",99.0089,101.5187,99.0089,99.3042,486400.0],["2007-02-07",99.6732,99.6917,98.3445,98.9627,350500.0],["2007-02-08",99.1473,99.378,97.3018,98.1138,345400.0],["2007-02-09",97.717,98.4091,95.687,96.0192,376400.0],["2007-02-12",95.3733,95.401,93.5924,94.5336,410100.0],["2007-02-13",94.5336,99.6917,93.3341,94.995,487200.0],["2007-02-14",94.9858,97.4864,93.8231,97.4864,679300.0],["2007-02-15",97.4863,98.6029,96.9143,98.2707,222900.0],["2007-02-16",98.04,98.2153,97.2372,98.123,157900.0],["2007-02-20",98.8058,100.4852,98.4275,99.7932,385700.0],["2007-02-21",99.7932,100.2546,98.6951,99.6363,168600.0],["2007-02-22",100.2084,100.3376,98.6398,99.7471,253400.0],["2007-02-23",99.9777,101.3157,99.9777,100.882,295200.0],["2007-02-26",101.1773,101.1773,97.8093,98.0769,358800.0],["2007-02-27",95.5025,97.5694,93.5279,96.4437,703700.0],["2007-02-28",96.4252,97.8093,95.0411,97.6709,304900.0],["2007-03-01",97.6709,98.1692,95.3456,97.4402,319800.0],["2007-03-02",97.2557,97.348,95.9823,96.2591,304100.0],["2007-03-05",95.3364,95.3456,92.3468,92.3468,369700.0],["2007-03-06",93.8877,96.296,93.8877,96.1668,433200.0],["2007-03-07",95.9638,97.6155,95.7332,95.9085,265000.0],["2007-03-08",95.7239,97.4587,95.3179,96.2776,234600.0],["2007-03-09",96.3791,96.9512,94.9858,96.2314,257200.0],["2007-03-12",96.2314,96.2314,94.0723,95.0596,214600.0],["2007-03-13",95.0688,95.0688,91.7931,92.2729,390500.0],["2007-03-14",92.3652,92.7989,90.123,92.4206,471100.0],["2007-03-15",92.1899,93.1957,91.5625,91.7839,342200.0],["2007-03-16",91.7839,92.7712,91.2672,92.0792,309500.0],["2007-03-19",92.5774,94.1737,92.0053,93.3341,176300.0],["2007-03-20",92.965,93.0572,91.8116,92.1253,258400.0],["2007-03-21",92.3006,95.4933,91.6455,94.4506,501900.0],["2007-03-22",94.5521,95.3733,93.7954,94.5613,230700.0],["2007-03-23",94.4229,97.0342,94.1461,96.5913,330300.0],["2007-03-26",96.5175,96.8589,95.281,96.3606,249200.0],["2007-03-27",95.9639,96.7943,95.604,96.1023,275300.0],["2007-03-28",95.9638,95.9638,93.7677,93.7954,200500.0],["2007-03-29",94.3491,95.5763,93.6386,95.2349,289700.0],["2007-03-30",95.4656,96.9512,95.1611,96.2222,309600.0],["2007-04-02",96.2222,96.8866,95.5301,95.8531,133000.0],["2007-04-03",96.2868,98.0031,96.213,96.6467,168600.0],["2007-04-04",96.8127,97.7355,95.6501,96.093,182100.0],["2007-04-05",95.1703,96.8681,95.1703,96.0284,89100.0],["2007-04-09",95.9823,96.6467,95.0042,96.4806,192700.0],["2007-04-10",96.2499,97.2096,95.7793,96.0377,155800.0],["2007-04-11",95.807,96.0469,94.6813,94.8197,165000.0],["2007-04-12",94.9765,97.108,94.3491,96.9604,161800.0],["2007-04-13",96.9512,97.3387,95.6409,96.1945,190300.0],["2007-04-16",96.416,97.1173,96.0654,97.0527,162300.0],["2007-04-17",97.0527,98.9719,96.822,98.6859,241400.0],["2007-04-18",98.6859,102.423,98.5844,100.4668,236300.0],["2007-04-19",99.6548,100.2453,98.5567,99.3503,138900.0],["2007-04-20",99.5348,101.4633,99.3503,101.4633,200500.0],["2007-04-23",101.4633,103.2349,101.3433,101.9431,190200.0],["2007-04-24",101.5925,101.6017,96.4621,98.7597,667300.0],["2007-04-25",98.9904,100.5683,98.4829,100.2176,205300.0],["2007-04-26",100.1254,100.4299,98.7413,99.8116,181200.0],["2007-04-27",99.1934,99.4794,98.3814,99.2949,134700.0],["2007-04-30",99.138,100.4206,98.8058,99.1842,333300.0],["2007-05-01",99.1842,99.8393,97.3018,98.3445,230600.0],["2007-05-02",108.7621,114.3354,108.7621,110.8198,1629700.0],["2007-05-03",110.4046,110.4138,106.8151,106.9443,1006700.0],["2007-05-04",107.4057,108.2177,106.4184,106.4737,493800.0],["2007-05-07",107.3134,107.6733,104.5452,104.8405,433500.0],["2007-05-08",104.6375,108.0147,104.2961,106.4276,440700.0],["2007-05-09",106.4276,108.1347,106.1323,108.1254,402000.0],["2007-05-10",108.1254,109.0389,107.4149,107.9132,456100.0],["2007-05-11",107.8299,109.3385,107.5893,108.3667,206300.0],["2007-05-14",109.6346,110.884,107.7188,107.9595,287000.0],["2007-05-15",107.978,109.1256,107.7003,107.8207,259000.0],["2007-05-16",108.1909,108.9127,105.7198,107.3486,178200.0],["2007-05-17",107.1172,107.2838,105.766,106.7563,142500.0],["2007-05-18",107.6818,107.8021,106.127,107.0895,187600.0],["2007-05-21",107.7281,109.4588,107.7188,108.4222,281000.0],["2007-05-22",108.4222,109.8567,107.6818,108.1261,177300.0],["2007-05-23",108.5981,109.4865,107.3579,107.4504,330700.0],["2007-05-24",107.4412,109.0053,105.294,105.7198,399100.0],["2007-05-25",105.8123,106.8859,104.5259,105.0164,240700.0],["2007-05-29",106.3398,108.2926,105.9974,107.1913,253000.0],["2007-05-30",107.1913,108.9775,106.4324,108.2834,278900.0],["2007-05-31",110.0326,110.0326,106.8119,108.0058,266400.0],["2007-06-01",109.0238,110.1529,107.1358,108.45,240900.0],["2007-06-04",108.6906,110.7082,108.2464,110.6804,243300.0],["2007-06-05",109.7642,110.5971,108.7091,108.996,328200.0],["2007-06-06",108.7647,108.9127,106.1548,106.8581,243500.0],["2007-06-07",106.6267,106.9044,102.2862,102.7674,309900.0],["2007-06-08",103.6929,106.2843,102.7397,106.1177,234700.0],["2007-06-11",105.5069,106.2843,104.4518,105.9604,225800.0],["2007-06-12",106.4324,106.8489,102.1196,102.2121,439100.0],["2007-06-13",103.1376,104.5999,101.5828,104.5814,535900.0],["2007-06-14",105.2478,105.7198,104.35,104.8035,235900.0],["2007-06-15",106.2843,107.7373,106.0344,106.9229,350900.0],["2007-06-18",106.9507,108.0983,105.0627,105.4143,278900.0],["2007-06-19",105.3681,106.562,105.0349,106.3769,252900.0],["2007-06-20",106.4324,106.5712,105.3403,105.7383,458500.0],["2007-06-21",105.5069,105.5069,104.0354,105.3588,223700.0],["2007-06-22",105.4884,106.2288,103.9243,104.3408,253400.0],["2007-06-25",105.3218,105.3218,102.0455,102.3695,352200.0],["2007-06-26",101.953,102.6101,100.0372,100.5647,354300.0],["2007-06-27",100.5647,104.276,99.6763,104.276,419100.0],["2007-06-28",104.5259,105.7568,103.4245,104.9053,251100.0],["2007-06-29",105.3681,106.4139,104.5907,105.0442,301200.0],["2007-07-02",104.8128,108.0058,104.8128,108.0058,270800.0],["2007-07-03",108.8109,109.2367,106.6175,106.9044,88700.0],["2007-07-05",106.673,110.1344,106.2288,109.6439,354000.0],["2007-07-06",109.2089,111.4764,109.0238,111.2913,479900.0],["2007-07-09",110.3658,111.6152,109.7919,110.7915,528300.0],["2007-07-10",108.9498,110.1344,107.5152,108.0058,519100.0],["2007-07-11",108.2834,110.2177,108.1261,110.0696,457800.0],["2007-07-12",111.0506,111.7725,109.8845,111.3098,240500.0],["2007-07-13",110.5231,114.2066,110.5138,113.9937,245200.0],["2007-07-16",113.8364,115.6781,110.7082,111.1525,435100.0],["2007-07-17",111.7355,112.6795,109.829,111.717,166700.0],["2007-07-18",110.1344,111.4023,109.4403,111.3283,332400.0],["2007-07-19",111.4301,113.7161,111.4301,113.2996,249300.0],["2007-07-20",113.2903,113.2903,108.0613,109.6068,348300.0],["2007-07-23",111.0969,111.3098,107.5985,108.8665,181200.0],["2007-07-24",107.7744,107.7744,104.276,105.5069,338300.0],["2007-07-25",112.9109,114.6693,101.0367,107.145,1115500.0],["2007-07-26",107.1265,107.1265,101.5365,104.2945,828900.0],["2007-07-27",103.5541,106.3398,102.9803,103.7299,468000.0],["2007-07-30",104.7757,108.2371,102.7304,106.5712,1041900.0],["2007-07-31",107.8206,108.8294,101.3144,101.6013,1103700.0],["2007-08-01",100.4537,101.6476,95.456,99.1117,911100.0],["2007-08-02",102.8322,104.5444,100.7313,101.9067,790800.0],["2007-08-03",101.2126,101.3051,95.0858,96.3445,851300.0],["2007-08-06",95.9742,98.4546,91.865,98.0381,796000.0],["2007-08-07",97.1774,99.121,95.1691,97.1589,605400.0],["2007-08-08",95.8354,97.7697,91.8558,94.0492,1282300.0],["2007-08-09",87.0987,95.058,83.3134,91.6985,1935800.0],["2007-08-10",91.5319,99.7133,87.1728,95.132,1297800.0],["2007-08-13",96.5111,103.2395,96.5111,98.251,1224800.0],["2007-08-14",98.251,100.1482,92.9016,93.0497,525300.0],["2007-08-15",93.0589,94.8637,89.5513,89.5976,582600.0],["2007-08-16",87.9224,98.1214,85.7105,97.1774,1253100.0],["2007-08-17",99.0284,104.4241,96.0668,99.1672,877000.0],["2007-08-20",99.9909,100.8609,96.6128,97.6309,536200.0],["2007-08-21",99.5374,100.9534,98.1584,100.9072,472200.0],["2007-08-22",101.3421,103.6096,99.3245,100.2223,601300.0],["2007-08-23",100.1482,101.0552,99.4449,99.9539,971600.0],["2007-08-24",99.8613,100.4074,98.214,98.8896,391200.0],["2007-08-27",98.6582,99.9539,98.6119,99.195,367400.0],["2007-08-28",99.0284,99.0284,93.7716,94.2251,529600.0],["2007-08-29",95.0488,97.1682,95.0488,96.437,550500.0],["2007-08-30",94.8637,98.0936,94.8081,96.5296,398300.0],["2007-08-31",99.5282,104.5166,96.0668,103.3597,1294300.0],["2007-09-04",103.3597,104.3593,101.8327,102.7304,458200.0],["2007-09-05",100.9164,101.1571,97.9918,98.6952,1125100.0],["2007-09-06",98.2047,100.4537,97.0386,99.9169,4462600.0],["2007-09-07",99.1209,99.3893,93.6883,94.6323,1556000.0],["2007-09-10",93.4754,93.6883,86.4416,90.7174,2323600.0],["2007-09-11",91.2912,92.1334,87.071,88.8849,1354200.0],["2007-09-12",88.2649,89.2922,87.5615,88.7739,949400.0],["2007-09-13",89.2274,93.4384,88.8387,92.7258,1080500.0],["2007-09-14",92.2538,92.6332,90.8655,91.4208,868800.0],["2007-09-17",91.0228,92.661,90.7915,91.4948,822700.0],["2007-09-18",91.9761,96.798,90.9118,96.2612,697100.0],["2007-09-19",97.7882,99.4079,94.3917,95.5948,612800.0],["2007-09-20",95.3264,96.4648,93.7531,94.2806,459800.0],["2007-09-21",95.4097,96.7517,93.5309,94.9655,390900.0],["2007-09-24",94.9655,95.3357,93.5402,94.0492,383300.0],["2007-09-25",92.6425,94.6138,91.5689,93.4661,503900.0],["2007-09-26",93.2811,95.5578,92.5499,95.3912,802700.0],["2007-09-27",95.6318,96.9738,94.9747,96.872,338100.0],["2007-09-28",97.1774,97.8252,94.2065,95.1043,429400.0],["2007-10-01",94.9932,97.5939,94.2806,95.6503,613500.0],["2007-10-02",96.2056,97.3625,95.7059,95.8447,327600.0],["2007-10-03",95.0487,96.2797,94.0307,95.3819,299500.0],["2007-10-04",95.9187,96.6036,92.8646,94.7063,470500.0],["2007-10-05",95.9743,100.6851,95.3264,100.3704,671900.0],["2007-10-08",99.8243,101.3329,96.872,97.3995,390000.0],["2007-10-09",96.7517,97.8623,95.2153,97.5291,438700.0],["2007-10-10",94.1695,95.5208,92.3648,94.3546,808200.0],["2007-10-11",94.4102,95.5485,91.3375,92.7258,454700.0],["2007-10-12",92.9201,93.4754,90.4953,90.6064,367800.0],["2007-10-15",90.9396,91.4856,88.9035,90.4583,530400.0],["2007-10-16",89.8845,90.8007,88.9867,89.903,490700.0],["2007-10-17",90.6526,90.7822,87.8206,89.7179,523000.0],["2007-10-18",88.9405,89.2736,87.7928,88.6998,328500.0],["2007-10-19",87.9131,88.0149,85.5901,86.2287,626100.0],["2007-10-22",85.0718,88.0612,84.3777,86.8581,663700.0],["2007-10-23",88.1353,90.1159,87.7651,89.7734,469700.0],["2007-10-24",89.2181,90.1251,87.9317,89.5791,556400.0],["2007-10-25",90.2362,90.9766,87.7558,88.2278,640900.0],["2007-10-26",89.542,90.2176,88.1908,89.7271,407100.0],["2007-10-29",89.7364,91.1524,89.3107,89.8104,480900.0],["2007-10-30",89.0793,89.0793,83.9058,87.071,1234600.0],["2007-10-31",87.0432,89.0885,85.6364,88.2278,722800.0],["2007-11-01",89.7271,92.1334,85.1644,89.6253,1681900.0],["2007-11-02",90.1991,90.1991,84.35,84.5351,1013500.0],["2007-11-05",84.7294,84.7294,80.2685,80.6202,1071000.0],["2007-11-06",80.685,82.6563,79.5929,81.7864,670500.0],["2007-11-07",81.8789,81.8789,78.2232,78.2232,738700.0],["2007-11-08",78.1676,80.5647,74.8358,78.4545,1136500.0],["2007-11-09",77.4088,78.288,75.9372,76.4648,1022300.0],["2007-11-12",75.53,76.6776,74.4009,74.7526,854200.0],["2007-11-13",75.5814,78.2262,74.9667,78.2262,679800.0],["2007-11-14",79.0457,79.2599,76.4754,77.1646,613000.0],["2007-11-15",76.9131,76.9876,75.5255,75.8049,898900.0],["2007-11-16",76.2053,76.2333,74.1938,75.2554,1086800.0],["2007-11-19",74.557,74.6594,71.8656,72.2661,1278900.0],["2007-11-20",72.471,72.6386,66.9579,70.0869,1087800.0],["2007-11-21",68.9694,68.9787,65.8962,66.7344,953900.0],["2007-11-23",67.0045,69.6586,67.0045,69.6586,350000.0],["2007-11-26",69.4909,70.2732,66.1384,67.6749,821800.0],["2007-11-27",67.8519,69.5096,67.2559,68.5876,978000.0],["2007-11-28",69.612,75.5628,69.2302,75.3672,1375100.0],["2007-11-29",75.1996,76.3543,73.0577,76.047,870700.0],["2007-11-30",78.0865,79.6696,76.8107,78.2914,935300.0],["2007-12-03",78.5056,78.5056,75.2089,76.3823,733300.0],["2007-12-04",76.1495,76.1495,72.173,72.2475,752700.0],["2007-12-05",73.0111,75.3486,73.0111,75.3486,727300.0],["2007-12-06",75.4696,78.7756,75.4696,78.459,680000.0],["2007-12-07",78.9246,79.1574,76.4288,77.0807,577100.0],["2007-12-10",77.1366,78.5242,76.6523,77.7978,611700.0],["2007-12-11",78.1424,78.1424,73.6909,73.7095,813600.0],["2007-12-12",76.1308,77.2577,72.1171,73.0297,932000.0],["2007-12-13",72.0798,72.322,70.0776,72.024,798500.0],["2007-12-14",71.1113,73.188,69.8448,69.9566,546200.0],["2007-12-17",69.761,69.761,67.8891,67.8891,745000.0],["2007-12-18",68.3827,69.0067,65.5051,66.1477,1120900.0],["2007-12-19",66.0266,67.4608,65.4213,66.2967,467000.0],["2007-12-20",66.6599,66.8648,63.475,66.7158,603100.0],["2007-12-21",67.8146,68.094,66.8275,67.6656,584000.0],["2007-12-24",67.7029,68.839,66.5388,68.0102,157500.0],["2007-12-26",67.1069,67.9823,65.1699,65.6914,714500.0],["2007-12-27",65.5051,66.9486,63.7916,65.6355,464800.0],["2007-12-28",65.6355,66.5575,64.816,66.2874,622600.0],["2007-12-31",66.0732,67.647,65.7472,66.2687,581200.0],["2008-01-02",65.9335,67.3397,65.6169,66.4736,943400.0],["2008-01-03",66.7157,67.2,64.9091,65.0115,907600.0],["2008-01-04",64.5273,64.6018,60.9792,61.6217,1231800.0],["2008-01-07",60.7464,61.9198,60.4484,61.3051,1083100.0],["2008-01-08",61.4076,62.7206,59.8244,60.0479,729200.0],["2008-01-09",59.7406,60.5228,57.5614,60.2993,1052900.0],["2008-01-10",59.9827,63.7171,58.1667,62.0967,1297600.0],["2008-01-11",61.7614,62.1246,59.4705,60.6253,713600.0],["2008-01-14",60.9233,62.3202,60.6346,61.7055,697300.0],["2008-01-15",60.1597,60.6998,58.1574,59.0701,873200.0],["2008-01-16",59.0421,62.7672,57.8501,61.0723,876600.0],["2008-01-17",61.1468,61.1468,57.2727,57.3845,824800.0],["2008-01-18",57.7104,58.204,55.7827,56.4067,833900.0],["2008-01-22",54.0319,60.1038,52.7841,59.4146,1171100.0],["2008-01-23",59.1353,64.788,57.2727,63.9406,1207000.0],["2008-01-24",64.7787,66.0732,61.3144,62.2085,1485100.0],["2008-01-25",62.7765,63.8661,60.6812,61.4075,723100.0],["2008-01-28",61.3051,63.7823,60.0665,63.7823,687500.0],["2008-01-29",64.2572,65.2816,61.8266,64.7322,810500.0],["2008-01-30",68.5224,72.4337,68.0288,70.4967,2705000.0],["2008-01-31",69.5934,73.0949,68.2896,72.2661,978500.0],["2008-02-01",71.7911,75.0878,71.7073,74.9854,753900.0],["2008-02-04",74.6874,74.6874,71.3907,71.6515,617000.0],["2008-02-05",70.2359,71.5397,67.7495,67.7495,1278000.0],["2008-02-06",67.9823,69.9193,65.5237,68.2337,831500.0],["2008-02-07",67.9636,68.2151,65.9055,67.8891,1331000.0],["2008-02-08",67.3956,68.8949,66.6878,67.2931,658300.0],["2008-02-11",67.5632,69.3978,66.9765,68.6342,661300.0],["2008-02-12",69.1463,70.0124,67.3583,68.3268,731400.0],["2008-02-13",69.286,69.733,67.7681,69.0067,488300.0],["2008-02-14",69.2302,69.2302,66.9672,67.6749,681200.0],["2008-02-15",67.349,67.5725,65.3375,66.7716,639600.0],["2008-02-19",67.4328,70.0311,67.051,68.4479,788900.0],["2008-02-20",68.271,70.5339,67.051,70.5339,746900.0],["2008-02-21",71.279,72.1264,69.5561,69.761,784100.0],["2008-02-22",69.761,72.0984,68.8111,72.0984,850100.0],["2008-02-25",72.0519,74.3055,70.9809,74.0727,845000.0],["2008-02-26",73.663,76.5779,73.5326,75.8328,1132000.0],["2008-02-27",74.734,75.451,72.8714,74.3056,669700.0],["2008-02-28",73.2905,74.1566,72.6665,73.0204,614500.0],["2008-02-29",71.847,72.5641,70.9623,71.1392,578100.0],["2008-03-03",71.279,71.875,69.5841,71.3348,607900.0],["2008-03-04",70.2452,71.5769,69.7982,70.5526,945700.0],["2008-03-05",70.0031,73.2532,70.0031,72.024,671500.0],["2008-03-06",71.1672,71.1672,68.9229,69.016,793100.0],["2008-03-07",68.5876,71.549,67.8891,69.5189,476100.0],["2008-03-10",69.761,69.9752,65.3375,65.4306,795100.0],["2008-03-11",67.079,70.6178,66.7251,70.6178,901000.0],["2008-03-12",70.2173,71.6142,68.7832,68.8949,572500.0],["2008-03-13",68.1778,73.337,66.2874,72.5641,986300.0],["2008-03-14",73.3184,73.3184,69.0998,70.329,1204600.0],["2008-03-17",68.6807,68.8763,64.2572,67.2838,1435000.0],["2008-03-18",68.3455,71.2696,67.9823,71.2324,688100.0],["2008-03-19",69.6586,71.577,66.6506,66.6506,1028800.0],["2008-03-20",67.7029,70.1055,66.9579,69.5654,1366700.0],["2008-03-24",69.8355,75.1716,69.8355,73.0111,1013900.0],["2008-03-25",73.2346,75.2927,72.4989,74.5197,942100.0],["2008-03-26",73.6164,74.3055,72.1823,73.7561,717400.0],["2008-03-27",73.9144,74.1193,70.7947,70.7947,700100.0],["2008-03-28",70.5898,73.1042,70.5432,70.7574,393700.0],["2008-03-31",70.7481,72.5362,69.9007,72.024,649500.0],["2008-04-01",72.89,79.0923,72.4803,78.2076,1041600.0],["2008-04-02",77.9002,81.0013,77.8723,78.0492,1020900.0],["2008-04-03",77.4998,78.9898,76.2891,78.6546,510300.0],["2008-04-04",78.5149,79.1481,76.8758,77.2204,424900.0],["2008-04-07",78.4683,81.4856,78.0865,79.5858,804600.0],["2008-04-08",79.0364,79.3809,76.7734,77.6302,361400.0],["2008-04-09",77.6302,77.6302,74.7339,74.9575,538200.0],["2008-04-10",74.9202,75.032,73.7282,74.8084,677200.0],["2008-04-11",73.8772,74.3707,72.741,73.1508,524900.0],["2008-04-14",72.322,74.706,72.2102,73.8679,880400.0],["2008-04-15",74.1472,74.5011,71.5118,72.5734,735300.0],["2008-04-16",73.1042,74.0634,72.8807,74.0634,1035700.0],["2008-04-17",73.9982,74.7991,73.1322,74.7433,701300.0],["2008-04-18",75.9818,77.0342,75.8701,76.494,826600.0],["2008-04-21",75.898,78.5801,75.898,78.0679,689600.0],["2008-04-22",77.9096,79.1016,76.8945,77.5371,566500.0],["2008-04-23",77.2949,77.6767,75.6931,77.5277,573900.0],["2008-04-24",76.1308,81.3739,76.1308,81.1317,499700.0],["2008-04-25",81.4856,82.5193,79.0177,82.1095,521600.0],["2008-04-28",82.6497,84.5867,81.5228,83.9907,646100.0],["2008-04-29",83.8138,83.8138,80.9362,81.6719,811200.0],["2008-04-30",73.8958,76.4847,71.0368,72.2754,2952200.0],["2008-05-01",71.6049,73.9144,70.8785,73.4581,1104500.0],["2008-05-02",74.1659,74.4546,70.8599,71.3814,732900.0],["2008-05-05",71.698,71.8098,69.7889,70.0869,721500.0],["2008-05-06",69.5654,69.8075,68.3361,69.612,558300.0],["2008-05-07",69.1929,70.5153,66.1104,66.5109,752000.0],["2008-05-08",67.1907,67.6377,64.5645,65.8962,589400.0],["2008-05-09",65.9614,66.4271,65.2351,65.5983,450500.0],["2008-05-12",66.1943,66.6413,64.8532,66.5668,467000.0],["2008-05-13",67.1482,67.1857,64.8224,65.6571,500700.0],["2008-05-14",65.8446,66.8387,65.5633,66.1541,434700.0],["2008-05-15",66.6418,66.9606,65.2632,66.3323,547200.0],["2008-05-16",66.97,67.2607,65.929,66.2385,759400.0],["2008-05-19",66.398,66.9138,65.8728,66.3886,563100.0],["2008-05-20",66.2197,66.4167,64.194,64.9349,635700.0],["2008-05-21",64.6723,65.4883,63.697,63.7064,708700.0],["2008-05-22",63.772,63.9315,62.5154,62.8436,641800.0],["2008-05-23",62.8998,62.8998,61.7369,61.9526,643500.0],["2008-05-27",62.3184,64.8881,62.159,64.7005,956100.0],["2008-05-28",65.1319,65.2444,63.7908,64.6536,574700.0],["2008-05-29",64.4754,65.3288,63.5938,64.6067,484200.0],["2008-05-30",64.6161,66.3041,64.0252,66.1541,654700.0],["2008-06-02",65.7884,65.8822,63.5657,64.9537,484000.0],["2008-06-03",65.3851,65.3851,63.8658,64.6161,593400.0],["2008-06-04",64.6161,65.1131,63.547,64.5598,317300.0],["2008-06-05",64.8318,66.3604,64.194,66.3604,334300.0],["2008-06-06",65.235,65.7415,63.6126,63.8846,521100.0],["2008-06-09",64.5973,64.7568,62.4216,63.1437,433500.0],["2008-06-10",61.465,63.4157,60.9679,62.2621,559500.0],["2008-06-11",62.1027,62.6373,61.0523,61.0617,492800.0],["2008-06-12",61.8776,62.7217,60.9867,61.118,578900.0],["2008-06-13",61.5306,62.5435,60.6772,61.8401,579100.0],["2008-06-16",61.8495,63.1906,61.5025,62.9092,405000.0],["2008-06-17",63.2375,64.5786,61.9339,62.0933,434800.0],["2008-06-18",61.8214,62.234,59.0829,60.0958,533900.0],["2008-06-19",59.6925,60.2083,58.342,60.0301,571200.0],["2008-06-20",59.6269,59.6269,57.8637,58.3045,530500.0],["2008-06-23",58.9985,60.0207,58.0513,58.0513,400600.0],["2008-06-24",57.9013,60.3302,57.2448,58.9704,578700.0],["2008-06-25",59.0923,60.3677,58.6234,59.0829,435600.0],["2008-06-26",58.539,58.8766,57.4042,57.8262,589300.0],["2008-06-27",57.8262,57.9763,55.6786,56.185,892300.0],["2008-06-30",56.6633,57.9481,55.7255,56.4476,547400.0],["2008-07-01",56.035,58.4452,55.7724,58.2483,722200.0],["2008-07-02",58.4733,58.5484,55.5473,55.5473,620500.0],["2008-07-03",55.3598,56.7477,55.3316,55.9037,263900.0],["2008-07-07",56.2695,57.7981,55.7161,56.8603,848700.0],["2008-07-08",56.382,58.9985,54.722,58.9516,788900.0],["2008-07-09",58.8391,59.0829,54.4219,54.6189,784000.0],["2008-07-10",55.0409,56.0631,53.6623,54.647,764300.0],["2008-07-11",53.531,56.2507,53.1746,54.7314,692100.0],["2008-07-14",55.3504,56.2225,50.2205,51.4959,1031700.0],["2008-07-15",50.6612,52.0961,49.0669,50.1173,1218700.0],["2008-07-16",50.3705,54.4219,49.9579,54.1125,1055100.0],["2008-07-17",54.6189,56.7384,53.7655,54.8627,711800.0],["2008-07-18",54.9659,55.5004,53.0715,55.1065,520800.0],["2008-07-21",55.1722,55.6599,52.837,53.4091,508000.0],["2008-07-22",53.5404,56.2694,52.4525,56.0444,751600.0],["2008-07-23",55.9881,59.3924,54.2625,58.9329,812700.0],["2008-07-24",59.2799,59.2799,53.4841,54.0093,674000.0],["2008-07-25",53.8498,54.375,52.0305,52.5463,692000.0],["2008-07-28",52.4337,52.9308,49.3671,49.5734,812400.0],["2008-07-29",49.2264,53.4278,49.217,53.2028,739900.0],["2008-07-30",49.6203,51.2521,44.0965,45.25,3354700.0],["2008-07-31",43.6088,45.8877,43.6088,44.6779,1640800.0],["2008-08-01",45.3813,46.6943,44.3403,45.944,953700.0],["2008-08-04",45.0437,45.6439,42.5022,43.7026,743000.0],["2008-08-05",43.7026,45.9721,43.3556,45.8877,587000.0],["2008-08-06",45.5876,46.0096,44.2747,45.3907,410800.0],["2008-08-07",44.8655,46.7693,44.6123,45.3625,934200.0],["2008-08-08",45.3532,47.9041,45.1093,47.7728,604600.0],["2008-08-11",47.754,49.7422,47.1632,47.7915,572600.0],["2008-08-12",47.5289,48.3636,46.4786,46.5723,555500.0],["2008-08-13",46.5067,46.8349,45.0156,45.8315,400200.0],["2008-08-14",45.5032,47.257,45.2688,46.7599,342900.0],["2008-08-15",47.0694,47.4539,45.5314,46.4035,310700.0],["2008-08-18",46.563,47.257,45.8502,46.0847,624300.0],["2008-08-19",45.8877,45.8877,43.9839,44.0777,536400.0],["2008-08-20",44.3309,44.8092,43.2618,44.2841,347800.0],["2008-08-21",43.9652,44.8842,43.365,44.5654,376900.0],["2008-08-22",45.1562,46.019,44.2747,45.9721,508500.0],["2008-08-25",45.6627,45.869,43.4213,43.862,631200.0],["2008-08-26",44.1246,44.7998,43.4775,44.2184,594800.0],["2008-08-27",44.2747,44.6686,43.5432,44.3778,505900.0],["2008-08-28",44.6592,46.0378,44.5654,46.0003,536400.0],["2008-08-29",45.9534,47.2757,45.4469,46.7036,787400.0],["2008-09-02",47.2382,48.1198,46.5161,47.332,641100.0],["2008-09-03",47.3038,49.3764,47.1069,48.6262,1335700.0],["2008-09-04",48.4855,48.5418,46.3191,46.441,1024200.0],["2008-09-05",46.0941,47.9041,45.9534,47.8103,549700.0],["2008-09-08",49.4984,51.6553,47.2663,48.7856,1110100.0],["2008-09-09",48.3448,49.3764,44.3497,44.5466,917800.0],["2008-09-10",45.9065,46.9662,44.3966,46.3379,715900.0],["2008-09-11",45.4376,47.0975,44.5654,46.5911,697600.0],["2008-09-12",45.5032,45.9628,44.6873,45.325,850900.0],["2008-09-15",43.0743,44.903,42.6241,42.9805,1115600.0],["2008-09-16",42.7742,45.6158,40.4296,45.6158,1182100.0],["2008-09-17",44.9405,45.1,41.5081,42.596,1224200.0],["2008-09-18",43.0461,43.7589,38.5258,43.2149,1540900.0],["2008-09-19",48.101,48.101,42.3146,43.8808,1092700.0],["2008-09-22",43.8151,43.8245,39.473,39.7731,764500.0],["2008-09-23",39.5949,41.9864,38.9197,39.2198,631100.0],["2008-09-24",39.201,40.8329,38.7227,40.2702,626200.0],["2008-09-25",40.5609,42.4834,40.0357,42.4834,542800.0],["2008-09-26",41.3487,42.2771,40.7203,42.1552,476300.0],["2008-09-29",41.0767,41.0767,35.8343,36.1719,1179200.0],["2008-09-30",37.5036,41.9676,36.397,40.7766,782800.0],["2008-10-01",40.3639,40.7578,37.8881,37.9725,663300.0],["2008-10-02",37.5411,37.738,33.8273,34.0243,753600.0],["2008-10-03",34.4275,35.356,30.9201,31.2108,782600.0],["2008-10-06",29.1945,32.0267,28.2285,31.5109,1596300.0],["2008-10-07",31.6422,33.3303,30.6106,31.2202,1299800.0],["2008-10-08",30.7044,33.0583,29.9635,30.6575,942700.0],["2008-10-09",31.2671,31.8297,27.2438,27.2438,847400.0],["2008-10-10",26.3528,35.6092,25.0962,31.9048,1651400.0],["2008-10-13",33.8648,34.9715,30.2823,33.6397,828900.0],["2008-10-14",35.4685,35.4685,28.9975,29.9166,789100.0],["2008-10-15",29.0257,29.3164,26.6248,26.728,802200.0],["2008-10-16",26.8968,29.2882,26.5498,28.9788,825100.0],["2008-10-17",28.4254,30.151,26.1465,29.1851,585700.0],["2008-10-20",29.3914,30.2448,28.341,30.0291,567700.0],["2008-10-21",29.4758,30.1979,27.6283,27.8534,410300.0],["2008-10-22",27.4782,27.6939,24.9743,25.3025,862500.0],["2008-10-23",25.3025,25.7245,22.4046,23.8582,1204400.0],["2008-10-24",22.4046,24.0552,21.9357,23.1549,721200.0],["2008-10-27",23.0142,24.2803,22.4234,23.6144,832800.0],["2008-10-28",23.9614,28.9694,23.2487,28.9694,1001800.0],["2008-10-29",26.0152,29.6915,25.2368,27.7221,1053000.0],["2008-10-30",28.5661,29.8322,28.3786,29.8322,505100.0],["2008-10-31",29.4477,30.8732,28.5849,30.8732,400000.0],["2008-11-03",30.8263,31.2295,30.2636,30.423,607700.0],["2008-11-04",31.1545,31.1639,28.7068,29.9447,564700.0],["2008-11-05",29.0069,30.0573,27.769,27.7971,633100.0],["2008-11-06",27.4782,27.7502,26.3716,26.3716,591600.0],["2008-11-07",26.6905,27.6377,25.4807,26.6905,788200.0],["2008-11-10",27.2719,27.2719,24.8148,24.918,522300.0],["2008-11-11",23.9989,24.9086,23.1924,23.6519,542800.0],["2008-11-12",23.6425,23.6425,21.2081,21.3691,1013500.0],["2008-11-13",21.928,24.6844,21.4354,24.4097,1268600.0],["2008-11-14",23.8603,25.158,22.7994,22.7994,817000.0],["2008-11-17",22.5532,22.9605,21.3691,21.3691,863800.0],["2008-11-18",21.1513,22.3921,20.8766,21.7196,628400.0],["2008-11-19",21.5965,22.0038,19.5505,19.7684,1031600.0],["2008-11-20",19.2568,20.1946,18.1676,18.1676,1398300.0],["2008-11-21",18.4328,20.1567,17.1635,19.9767,1367400.0],["2008-11-24",20.0146,22.7331,19.6736,22.7331,1156200.0],["2008-11-25",23.0647,23.4909,20.2041,21.9943,1064500.0],["2008-11-26",21.7575,23.273,21.246,23.2351,755000.0],["2008-11-28",23.1688,23.6046,22.1932,22.5721,288000.0],["2008-12-01",22.3353,22.3353,18.1865,18.6128,969500.0],["2008-12-02",18.8685,20.3367,18.2149,20.0904,994600.0],["2008-12-03",19.541,20.242,18.5086,20.2325,846500.0],["2008-12-04",19.8062,21.8996,19.7968,20.062,840100.0],["2008-12-05",19.5979,22.4963,19.2853,22.43,989100.0],["2008-12-08",22.7142,25.5558,22.43,25.319,1396600.0],["2008-12-09",24.8928,25.8116,24.0119,24.5897,1213000.0],["2008-12-10",25.139,25.8021,24.1445,25.5937,722600.0],["2008-12-11",25.3285,25.9726,23.1783,23.3772,1393000.0],["2008-12-12",22.0985,25.48,22.0985,25.3474,1444200.0],["2008-12-15",25.5653,26.1526,23.5383,24.0119,1008200.0],["2008-12-16",24.3244,27.545,24.1729,27.185,1107200.0],["2008-12-17",26.5978,28.3406,24.8738,27.8291,735500.0],["2008-12-18",27.7439,28.2364,25.5748,25.9158,1289100.0],["2008-12-19",25.9536,27.4313,25.7737,27.0619,1432400.0],["2008-12-22",27.1377,27.3934,25.0727,26.0389,752100.0],["2008-12-23",26.0105,26.2378,24.1161,24.9307,906700.0],["2008-12-24",24.9591,25.1485,24.3907,25.1485,181600.0],["2008-12-26",25.2338,25.5748,24.7128,25.5748,270100.0],["2008-12-29",25.4422,25.5748,23.6803,24.1729,697500.0],["2008-12-30",24.1729,25.1959,24.0024,25.1959,706700.0],["2008-12-31",25.1201,26.5125,25.1012,26.2378,623400.0],["2009-01-02",26.4746,29.3541,26.0957,28.9374,941000.0],["2009-01-05",28.9279,29.6288,28.2554,28.7479,748000.0],["2009-01-06",28.9658,30.4434,28.3122,29.9698,926600.0],["2009-01-07",29.6288,29.6288,27.2513,27.4218,920100.0],["2009-01-08",27.2608,29.1268,27.1661,28.4922,869900.0],["2009-01-09",28.4638,28.71,26.7967,26.7967,1154300.0],["2009-01-12",26.6641,26.9672,24.9212,25.2148,848100.0],["2009-01-13",25.0254,26.3136,24.8265,25.6127,814800.0],["2009-01-14",25.2338,25.2338,23.2257,23.8793,885900.0],["2009-01-15",23.7656,24.997,22.25,24.296,1047700.0],["2009-01-16",25.4611,25.4611,23.6803,25.0349,1019300.0],["2009-01-20",24.6276,24.6276,22.1459,22.25,1179100.0],["2009-01-21",22.9889,24.8738,21.9659,24.8265,1195200.0],["2009-01-22",24.296,24.637,23.0268,23.3678,851300.0],["2009-01-23",22.3353,24.1824,22.3353,23.974,705300.0],["2009-01-26",24.1255,25.5558,23.3488,23.9929,406100.0],["2009-01-27",24.0876,24.0876,23.2446,23.7277,442200.0],["2009-01-28",24.6749,25.9821,24.1066,25.9063,1062700.0],["2009-01-29",25.4706,25.4706,23.4341,23.4435,898600.0],["2009-01-30",23.8224,24.0592,22.0322,22.3637,1251300.0],["2009-02-02",22.0322,22.25,20.1283,20.9808,1304500.0],["2009-02-03",21.1986,21.9469,20.4409,21.6912,1161500.0],["2009-02-04",22.6289,26.8914,22.2595,25.48,2548100.0],["2009-02-05",25.338,25.5369,24.0497,24.817,1317400.0],["2009-02-06",25.0917,26.181,24.8738,25.9063,1211100.0],["2009-02-09",25.8873,26.7967,25.4516,26.162,1115200.0],["2009-02-10",25.8495,26.2662,23.4814,23.614,1620500.0],["2009-02-11",24.2013,25.0917,23.7466,24.5139,1258000.0],["2009-02-12",23.9456,24.3907,22.6763,23.974,1147800.0],["2009-02-13",23.8508,24.1539,22.6573,22.6763,1165200.0],["2009-02-17",21.8996,22.2311,21.1418,21.6533,971800.0],["2009-02-18",22.2311,22.3164,20.7819,21.6817,763000.0],["2009-02-19",22.0417,22.0417,19.9862,20.0052,957700.0],["2009-02-20",19.3421,20.4977,18.8022,20.4693,1622700.0],["2009-02-23",20.725,20.9334,18.9443,19.0769,1124600.0],["2009-02-24",19.3042,20.8387,18.9253,20.8008,1199500.0],["2009-02-25",20.5451,20.6019,19.3326,19.8441,1162500.0],["2009-02-26",20.1188,20.725,19.2095,19.2474,831800.0],["2009-02-27",18.7454,19.6168,18.5749,18.8685,877600.0],["2009-03-02",18.4233,18.6885,17.154,17.2677,1262300.0],["2009-03-03",17.8266,18.0823,16.311,16.7183,1128000.0],["2009-03-04",17.0877,18.0823,16.7657,17.7792,907600.0],["2009-03-05",17.154,17.6845,16.1784,16.2637,956700.0],["2009-03-06",16.1121,16.8794,15.1365,16.0932,1092500.0],["2009-03-09",15.8848,16.7183,15.7238,16.0458,871200.0],["2009-03-10",16.3489,18.0065,16.1026,18.0065,1485600.0],["2009-03-11",18.2433,18.4422,17.2393,17.694,916400.0],["2009-03-12",17.5613,19.2095,17.2488,19.1432,1041000.0],["2009-03-13",19.4463,19.4463,17.8739,18.7927,793600.0],["2009-03-16",19.0958,19.3516,17.8455,17.8739,969900.0],["2009-03-17",17.8171,18.6412,17.2961,18.6412,811800.0],["2009-03-18",18.4896,20.1756,18.0918,20.1756,1044800.0],["2009-03-19",20.3651,20.7345,19.5884,19.6926,1109500.0],["2009-03-20",19.8347,20.0146,18.7832,18.7832,971900.0],["2009-03-23",19.5884,22.449,19.3232,22.449,1523000.0],["2009-03-24",21.9469,22.9983,21.4165,22.2406,1433100.0],["2009-03-25",22.6005,24.656,22.3921,24.296,1503800.0],["2009-03-26",23.9834,24.9496,23.9834,24.9496,1221700.0],["2009-03-27",24.1539,24.5802,23.2257,23.2257,758600.0],["2009-03-30",22.4774,22.6289,21.6722,21.8049,726800.0],["2009-03-31",22.0985,22.6289,21.6722,22.0322,1242900.0],["2009-04-01",21.3881,23.4625,21.066,23.273,1156200.0],["2009-04-02",23.8793,25.6316,23.453,25.4327,1559400.0],["2009-04-03",25.319,27.0998,24.5518,27.0998,1139700.0],["2009-04-06",26.6167,27.1756,25.5842,26.8346,916200.0],["2009-04-07",26.0863,26.0863,25.4422,25.499,1160900.0],["2009-04-08",25.9915,26.6451,25.2054,25.7832,927100.0],["2009-04-09",26.8819,29.1931,26.7967,29.1742,1368100.0],["2009-04-13",28.89,29.6857,27.5829,29.2594,980700.0],["2009-04-14",28.8521,29.0226,26.5315,26.5788,1428900.0],["2009-04-15",26.3988,27.2703,25.7453,26.9009,1545300.0],["2009-04-16",26.9672,28.4827,26.1241,27.7344,1223400.0],["2009-04-17",27.0335,28.909,27.0335,28.3785,1263400.0],["2009-04-20",27.6018,27.6113,25.1106,25.1675,1300000.0],["2009-04-21",24.7033,27.4881,24.3623,27.4597,1485600.0],["2009-04-22",27.024,29.3163,26.6641,28.3975,2175100.0],["2009-04-23",29.2121,29.7236,27.9712,29.6573,1559400.0],["2009-04-24",29.7709,33.2756,29.3068,32.7736,1699900.0],["2009-04-27",32.1011,32.3568,30.2445,30.8413,1633700.0],["2009-04-28",30.2351,31.7506,29.5815,31.0307,1072300.0],["2009-04-29",29.591,30.3771,28.4448,29.6857,2012500.0],["2009-04-30",29.7425,32.2905,29.7425,30.5666,1360100.0],["2009-05-01",30.5287,30.6329,29.2689,29.572,1037700.0],["2009-05-04",30.1688,33.6071,30.1403,33.3419,1417300.0],["2009-05-05",32.6031,34.2891,32.5841,33.9197,958900.0],["2009-05-06",34.3839,37.235,34.3081,37.1308,1633000.0],["2009-05-07",37.4055,37.898,34.4407,34.9238,1670900.0],["2009-05-08",35.3026,35.7668,32.8304,35.7668,1597900.0],["2009-05-11",34.4691,35.0564,33.1525,33.7208,1244900.0],["2009-05-12",33.7871,34.4691,31.2391,32.7736,1106800.0],["2009-05-13",31.3676,31.9661,29.9332,30.2657,1048700.0],["2009-05-14",30.3417,32.8876,30.0092,32.1561,1297500.0],["2009-05-15",32.0516,33.0681,31.1397,31.5766,1181800.0],["2009-05-18",32.0801,34.7685,32.0801,34.6355,1769600.0],["2009-05-19",34.417,36.2599,33.6381,35.5,1472100.0],["2009-05-20",35.7945,37.0864,33.5241,33.676,1239000.0],["2009-05-21",33.1631,34.1605,32.4221,33.5716,956000.0],["2009-05-22",33.5431,34.1985,32.3651,32.5646,1029100.0],["2009-05-26",32.3746,34.1415,31.6146,33.961,1210800.0],["2009-05-27",34.1035,34.6735,32.5646,32.5931,1098700.0],["2009-05-28",32.7071,33.657,31.3771,32.4221,1044900.0],["2009-05-29",32.6691,33.5336,32.1846,33.2961,904200.0],["2009-06-01",33.98,37.0579,33.866,36.7539,1558700.0],["2009-06-02",37.0959,37.3524,35.823,37.1719,938700.0],["2009-06-03",36.8204,36.9154,34.987,36.2029,734600.0],["2009-06-04",36.5924,36.9819,35.2245,36.8964,1052300.0],["2009-06-05",37.2099,37.6184,35.405,35.785,1181600.0],["2009-06-08",34.8445,36.3929,34.2555,35.937,692900.0],["2009-06-09",35.861,36.1079,35.424,35.69,711400.0],["2009-06-10",34.5975,35.4715,33.79,33.8755,1809500.0],["2009-06-11",33.9325,34.0465,32.3176,32.4601,7774800.0],["2009-06-12",32.3746,32.9636,32.1276,32.9066,1866500.0],["2009-06-15",32.6406,33.0016,31.7191,31.9851,1631700.0],["2009-06-16",32.1371,32.7356,30.2562,30.6362,1063200.0],["2009-06-17",30.4747,30.4747,28.5653,29.7622,1450100.0],["2009-06-18",29.5342,29.9332,28.9547,29.6387,1368700.0],["2009-06-19",29.8287,31.0827,29.8097,30.9972,1548800.0],["2009-06-22",30.7407,30.7407,29.6197,29.6957,1178700.0],["2009-06-23",29.7812,30.3512,29.2872,29.9712,657200.0],["2009-06-24",30.3987,31.3487,30.1707,30.7502,716600.0],["2009-06-25",30.5222,31.3772,30.3227,31.3487,728000.0],["2009-06-26",31.0352,31.7856,30.8832,31.3106,893600.0],["2009-06-29",31.2442,31.3676,30.2752,31.2062,526300.0],["2009-06-30",31.2822,31.4627,30.7312,31.0922,742300.0],["2009-07-01",31.2727,31.8426,31.1017,31.6431,1127500.0],["2009-07-02",31.2822,31.7286,30.8072,30.8737,1258600.0],["2009-07-06",30.7407,31.1492,30.1137,30.6172,816800.0],["2009-07-07",30.5507,30.5507,28.8598,28.8978,813300.0],["2009-07-08",28.8788,29.2302,27.5773,28.5938,1000000.0],["2009-07-09",28.9833,29.0972,28.4228,28.5178,566100.0],["2009-07-10",28.3658,28.5748,27.5488,28.0713,390800.0],["2009-07-13",28.2708,29.3632,27.3398,29.2872,695500.0],["2009-07-14",29.2207,29.5057,28.3088,29.3347,476300.0],["2009-07-15",29.6767,30.8737,29.6767,30.4557,819600.0],["2009-07-16",30.3607,31.2347,29.8572,31.1112,474400.0],["2009-07-17",31.0542,31.4912,30.6552,31.0922,421700.0],["2009-07-20",31.2347,32.3366,31.0352,32.2891,443500.0],["2009-07-21",32.3746,32.4411,31.5386,32.2321,438700.0],["2009-07-22",31.9186,32.9446,31.5956,32.5931,284100.0],["2009-07-23",32.3936,34.1985,32.3271,34.132,977800.0],["2009-07-24",33.961,33.9705,32.8401,33.676,500000.0],["2009-07-27",33.5716,34.4645,33.2486,34.4075,619800.0],["2009-07-28",34.037,34.588,33.771,34.4645,365000.0],["2009-07-29",34.2555,34.2935,33.5146,33.8945,306900.0],["2009-07-30",33.2961,35.614,33.2866,34.968,846200.0],["2009-07-31",34.892,36.3264,34.74,36.0605,606600.0],["2009-08-03",36.2694,37.1244,35.7375,37.1244,872800.0],["2009-08-04",36.7729,37.9414,36.4024,37.8369,1045100.0],["2009-08-05",37.8179,41.1522,36.8964,41.0287,1442000.0],["2009-08-06",41.3232,42.3587,40.6583,40.8767,1081600.0],["2009-08-07",42.0927,43.0616,41.2567,42.7957,848700.0],["2009-08-10",42.4727,42.7862,41.3232,41.8552,588000.0],["2009-08-11",41.5037,41.5987,40.1738,40.3258,757700.0],["2009-08-12",40.4493,41.7697,40.2783,41.1522,711800.0],["2009-08-13",41.9502,41.9502,40.6868,41.2377,389600.0],["2009-08-14",41.6747,41.6747,39.7083,39.9173,544100.0],["2009-08-17",39.0243,39.1953,37.9794,38.0459,677800.0],["2009-08-18",38.2074,39.6988,37.8749,39.6893,834100.0],["2009-08-19",38.6348,39.8888,38.3593,39.8413,512500.0],["2009-08-20",39.9173,41.9502,39.7938,41.8552,893800.0],["2009-08-21",42.3587,43.2136,42.0547,42.7862,639100.0],["2009-08-24",42.8812,43.4416,42.2542,42.3682,614100.0],["2009-08-25",42.8527,43.4511,41.9502,42.2637,553900.0],["2009-08-26",42.2352,43.5556,41.9407,42.8052,684100.0],["2009-08-27",42.5202,45.2656,41.8552,45.1136,1231900.0],["2009-08-28",45.6265,46.244,44.4486,46.13,1114200.0],["2009-08-31",45.4271,45.864,43.8691,44.5341,1389400.0],["2009-09-01",44.0496,45.0186,42.0357,42.2257,932900.0],["2009-09-02",42.2827,42.3777,41.3992,41.5607,934100.0],["2009-09-03",41.8172,42.6057,41.1522,42.5677,683900.0],["2009-09-04",42.4157,43.0711,41.7412,42.9191,331400.0],["2009-09-08",43.3656,43.8596,42.5772,43.8501,982600.0],["2009-09-09",43.6126,45.9305,43.0616,45.5505,1171500.0],["2009-09-10",45.3795,45.6645,44.3536,44.8286,572100.0],["2009-09-11",44.9426,45.674,44.3441,45.2181,732200.0],["2009-09-14",44.9141,45.579,44.4961,45.5505,478800.0],["2009-09-15",45.864,48.4004,45.6835,48.1629,1088800.0],["2009-09-16",48.2769,51.8393,48.2769,51.7823,1271500.0],["2009-09-17",50.3478,51.2598,48.1344,48.6949,1482300.0],["2009-09-18",48.0394,49.0179,46.9565,48.0394,1073200.0],["2009-09-21",47.403,47.631,46.3105,46.472,850500.0],["2009-09-22",46.966,47.7164,46.6715,47.4884,801800.0],["2009-09-23",47.517,47.7449,46.054,46.073,778000.0],["2009-09-24",46.168,46.605,44.2016,44.7526,721400.0],["2009-09-25",44.3536,44.9236,43.7931,44.5246,458200.0],["2009-09-28",44.9806,45.7785,44.5056,45.541,575900.0],["2009-09-29",45.769,46.2915,44.9711,45.1611,581900.0],["2009-09-30",45.465,46.2725,44.1446,44.9996,519400.0],["2009-10-01",44.8951,45.1801,42.5677,42.6627,621600.0],["2009-10-02",42.0927,43.0142,41.2852,41.6747,988700.0],["2009-10-05",42.1402,44.8951,42.0737,44.8286,936300.0],["2009-10-06",44.9046,47.1275,44.2396,45.655,1098400.0],["2009-10-07",45.598,45.8165,44.7336,45.313,623600.0],["2009-10-08",46.0065,48.3529,45.579,48.1059,1316600.0],["2009-10-09",47.9729,48.9989,47.346,48.9894,664200.0],["2009-10-12",49.3029,49.5974,48.4479,48.7329,459500.0],["2009-10-13",48.3719,48.9229,48.0299,48.5809,526700.0],["2009-10-14",49.5879,50.3288,48.8184,50.0818,658200.0],["2009-10-15",49.4169,50.5378,49.3694,50.3668,605300.0],["2009-10-16",49.5974,49.5974,47.8684,48.3814,843000.0],["2009-10-19",48.2769,50.2908,48.2579,50.2718,377400.0],["2009-10-20",50.3478,50.5473,49.5879,50.1768,426300.0],["2009-10-21",48.9324,51.2218,48.9324,49.9394,417700.0],["2009-10-22",50.0438,50.8038,48.9134,50.6993,391600.0],["2009-10-23",50.9653,51.3643,49.3124,49.4169,354900.0],["2009-10-26",49.5784,50.7943,47.8779,47.9824,318000.0],["2009-10-27",48.0869,48.8564,47.251,48.0584,863200.0],["2009-10-28",47.9254,48.4479,44.0591,44.3726,1330400.0],["2009-10-29",44.7716,46.2345,44.3061,45.864,931800.0],["2009-10-30",45.7025,46.605,44.3251,44.5056,642100.0],["2009-11-02",44.9046,45.94,42.6437,44.2681,622400.0],["2009-11-03",43.2706,45.674,43.2611,45.5315,807800.0],["2009-11-04",46.187,46.2155,44.5816,44.6956,389300.0],["2009-11-05",45.6455,47.6784,45.0566,47.6215,549100.0],["2009-11-06",46.719,48.4004,46.719,47.7639,624000.0],["2009-11-09",48.6854,49.2364,48.0869,48.9324,651700.0],["2009-11-10",48.6469,49.6748,48.2852,48.5993,453300.0],["2009-11-11",49.3131,49.7509,48.8372,49.6462,311400.0],["2009-11-12",49.5606,50.2364,48.5421,48.6564,372500.0],["2009-11-13",48.8943,49.9699,48.1805,49.9699,453100.0],["2009-11-16",50.4363,52.4255,50.322,52.2066,653900.0],["2009-11-17",51.9972,52.435,51.3309,51.3881,417600.0],["2009-11-18",50.8265,51.9211,50.817,51.7022,331600.0],["2009-11-19",51.4927,51.4927,49.8652,50.1793,570100.0],["2009-11-20",49.6272,49.6938,48.0091,48.466,723200.0],["2009-11-23",49.0752,49.6272,48.1519,48.4755,605900.0],["2009-11-24",48.5612,48.9514,47.4666,48.8372,397300.0],["2009-11-25",48.9419,49.4844,48.7991,48.8658,232700.0],["2009-11-27",46.7528,48.2185,45.6106,47.2191,209700.0],["2009-11-30",47.2477,48.6564,46.9146,48.4184,847400.0],["2009-12-01",48.9229,51.1787,48.723,50.3791,559100.0],["2009-12-02",50.4363,52.0543,50.2744,51.7973,453000.0],["2009-12-03",51.8544,52.2732,50.7218,50.855,592600.0],["2009-12-04",52.2637,52.4446,50.3696,52.2637,764800.0],["2009-12-07",52.159,52.5397,51.4261,51.4642,770500.0],["2009-12-08",50.9312,51.9782,50.6837,51.3976,568600.0],["2009-12-09",51.1406,51.2834,49.1418,50.6076,671600.0],["2009-12-10",51.0359,51.7593,50.6837,51.0835,571100.0],["2009-12-11",51.4261,51.4547,50.8075,51.3976,517300.0],["2009-12-14",52.3113,53.9199,51.5213,53.9199,816400.0],["2009-12-15",53.9199,54.6623,53.5486,54.4909,553900.0],["2009-12-16",54.6337,55.2524,54.6337,54.9954,473000.0],["2009-12-17",54.6623,55.3856,54.234,54.8431,293900.0],["2009-12-18",55.2429,55.5665,53.9199,55.5665,379900.0],["2009-12-21",56.1661,57.2131,55.9567,57.1465,385100.0],["2009-12-22",57.2226,58.6979,57.1655,57.5843,617400.0],["2009-12-23",57.7747,58.1554,56.8038,57.6795,323200.0],["2009-12-24",57.7747,58.4314,57.4225,58.184,88800.0],["2009-12-28",58.3648,58.9359,57.8889,58.3077,316500.0],["2009-12-29",58.5647,59.3166,58.2887,58.6028,449500.0],["2009-12-30",58.3458,59.1262,58.2601,58.3743,228700.0],["2009-12-31",58.222,58.6598,57.4796,57.4891,230800.0],["2010-01-04",58.1459,58.9835,57.7937,58.5647,299200.0],["2010-01-05",58.4219,60.1161,58.0888,60.0019,420700.0],["2010-01-06",59.8877,60.9156,59.802,60.3826,498200.0],["2010-01-07",59.9733,60.9727,59.8306,60.6015,366200.0],["2010-01-08",60.4683,61.3439,60.0209,60.7538,361000.0],["2010-01-11",61.0394,61.2297,58.8312,59.8211,460400.0],["2010-01-12",59.2214,59.5546,56.7372,57.5462,448800.0],["2010-01-13",58.0221,58.0221,56.7943,57.0989,774700.0],["2010-01-14",57.0323,57.0703,55.9758,56.2708,379300.0],["2010-01-15",56.2613,56.5088,55.2905,55.4999,248800.0],["2010-01-19",55.4713,56.623,55.4713,56.1566,414300.0],["2010-01-20",55.4428,56.6325,55.2048,56.4326,483400.0],["2010-01-21",56.3755,56.6611,55.5855,55.6236,687400.0],["2010-01-22",55.5855,56.861,54.6052,54.8717,607700.0],["2010-01-25",55.4618,55.9758,54.3482,55.3952,296500.0],["2010-01-26",55.2524,56.7182,55.0335,56.0424,432700.0],["2010-01-27",55.9282,56.9561,55.3761,56.6325,806600.0],["2010-01-28",57.0418,57.1084,55.3095,56.4231,557000.0],["2010-01-29",56.7943,57.3083,54.0341,54.2625,654400.0],["2010-02-01",54.4624,55.6331,54.4624,55.4523,796300.0],["2010-02-02",55.5475,55.9187,54.8812,55.1953,1218500.0],["2010-02-03",55.7378,59.3547,55.7378,59.012,1775200.0],["2010-02-04",58.2125,58.4505,56.2232,56.3184,815700.0],["2010-02-05",56.5659,57.689,55.3666,57.0989,652000.0],["2010-02-08",57.0894,58.2125,56.2518,56.4422,472400.0],["2010-02-09",57.4225,57.7461,55.9662,57.3559,465800.0],["2010-02-10",57.0894,58.4124,56.109,57.2607,322200.0],["2010-02-11",57.0513,58.993,56.7753,58.9359,328900.0],["2010-02-12",57.9841,59.3261,57.5938,59.3071,626400.0],["2010-02-16",59.6307,60.9156,59.6212,60.8395,342700.0],["2010-02-17",60.9157,61.1346,60.4969,60.9823,418000.0],["2010-02-18",60.9823,61.8579,60.8014,61.639,472700.0],["2010-02-19",61.4201,61.7152,61.0108,61.4011,681000.0],["2010-02-22",61.5724,61.7913,61.0299,61.5248,385000.0],["2010-02-23",61.2202,61.7152,60.1161,60.3636,422700.0],["2010-02-24",60.4588,61.0394,60.0685,60.6491,543800.0],["2010-02-25",59.545,60.592,59.0977,60.4778,436000.0],["2010-02-26",60.3636,60.8395,59.6497,60.6206,270500.0],["2010-03-01",61.0204,62.6003,60.849,61.8199,349100.0],["2010-03-02",61.9151,62.5908,61.6771,62.429,211600.0],["2010-03-03",62.4671,63.6949,61.9055,63.1143,321000.0],["2010-03-04",63.1714,63.7711,62.7146,63.4665,294600.0],["2010-03-05",63.8282,63.8282,63.1334,63.6949,473600.0],["2010-03-08",63.5331,64.3707,63.0287,64.1899,292200.0],["2010-03-09",63.8377,64.542,63.3999,63.8282,392400.0],["2010-03-10",63.6188,63.8662,62.7526,63.5807,339000.0],["2010-03-11",63.1714,63.7711,62.8573,63.495,195000.0],["2010-03-12",63.8662,64.8085,63.6949,64.5515,277000.0],["2010-03-15",64.5611,64.6562,62.8859,63.2,273900.0],["2010-03-16",63.2856,65.6556,62.4671,65.5033,319200.0],["2010-03-17",65.551,67.5307,65.5319,66.9977,302100.0],["2010-03-18",67.2071,67.3308,66.3124,66.7026,300000.0],["2010-03-19",66.2267,66.9311,65.8079,66.2267,351000.0],["2010-03-22",65.5795,66.6646,65.1702,66.1601,339200.0],["2010-03-23",66.103,67.2737,65.6842,66.9691,274400.0],["2010-03-24",66.5123,66.8835,65.8365,65.9031,325600.0],["2010-03-25",66.5884,67.3118,66.0364,66.4076,330800.0],["2010-03-26",66.636,68.6348,66.3314,68.216,808600.0],["2010-03-29",68.7014,70.9858,68.7014,70.5289,617200.0],["2010-03-30",70.843,70.9953,69.796,69.8912,328400.0],["2010-03-31",69.7865,70.5098,69.2725,69.3772,260000.0],["2010-04-01",70.0149,71.0714,69.4248,70.843,383700.0],["2010-04-05",71.1095,71.6806,70.9477,71.4522,270000.0],["2010-04-06",70.862,71.4617,70.5384,71.2903,330200.0],["2010-04-07",70.9953,71.119,68.6443,69.1107,474100.0],["2010-04-08",68.7966,70.7383,68.216,70.4908,458300.0],["2010-04-09",70.3956,73.727,70.3385,73.6984,598500.0],["2010-04-12",73.8222,73.8222,72.5182,72.6895,413100.0],["2010-04-13",72.6514,74.1648,72.6038,74.0696,632900.0],["2010-04-14",74.5075,75.069,74.1838,74.3647,514100.0],["2010-04-15",73.9459,75.2403,73.746,74.5265,517700.0],["2010-04-16",73.8507,74.6217,71.8329,72.0423,401500.0],["2010-04-19",71.5092,72.9179,70.3766,72.0994,292700.0],["2010-04-20",72.5277,73.5176,71.9756,73.1273,241800.0],["2010-04-21",72.8799,75.2784,72.8703,74.9453,364600.0],["2010-04-22",74.0411,76.1446,73.8888,75.9161,362500.0],["2010-04-23",76.1255,78.1433,75.5735,77.7246,480500.0],["2010-04-26",77.3343,78.6383,77.2391,77.5723,381700.0],["2010-04-27",76.5919,78.0387,75.0785,75.2308,622200.0],["2010-04-28",76.1636,80.4181,75.6972,76.63,1096300.0],["2010-04-29",77.4295,78.1719,76.4587,77.3629,737500.0],["2010-04-30",77.2962,77.5627,75.0119,75.0785,653400.0],["2010-05-03",75.4783,78.7144,75.3736,77.8007,492700.0],["2010-05-04",76.5824,77.2581,75.345,76.5157,600200.0],["2010-05-05",75.3641,77.1725,74.9833,75.8876,659800.0],["2010-05-06",75.2118,76.5919,66.379,72.2326,1204000.0],["2010-05-07",72.2326,73.6223,69.1202,69.2725,1123900.0],["2010-05-10",73.47,75.2689,71.0524,75.1642,683500.0],["2010-05-11",74.1077,76.6776,73.2035,75.4973,792300.0],["2010-05-12",75.707,76.8029,75.6784,76.4122,566900.0],["2010-05-13",75.9643,77.451,75.8118,76.1644,390900.0],["2010-05-14",75.6879,75.6879,71.6853,72.3333,400500.0],["2010-05-17",72.7812,73.4007,70.1128,73.0957,405100.0],["2010-05-18",74.1059,74.7063,71.6376,71.7615,663100.0],["2010-05-19",71.1897,72.4763,69.865,70.6751,568200.0],["2010-05-20",68.2259,69.7126,66.0244,66.034,708600.0],["2010-05-21",65.7576,68.9216,64.4901,68.2259,641000.0],["2010-05-24",67.9781,70.7037,67.635,68.7691,631700.0],["2010-05-25",68.0448,68.8072,65.0333,68.6833,700700.0],["2010-05-26",69.2075,71.3231,67.8542,68.2259,557200.0],["2010-05-27",70.2177,72.3905,69.5982,72.3333,698200.0],["2010-05-28",72.2762,72.4287,70.6751,71.1135,411800.0],["2010-06-01",69.7126,71.1707,68.5213,68.6833,360700.0],["2010-06-02",69.3695,72.2666,68.3879,72.238,630600.0],["2010-06-03",71.7044,73.5723,71.2564,71.6853,448500.0],["2010-06-04",69.6268,70.9896,66.2531,66.4628,752200.0],["2010-06-07",67.0537,67.7112,63.4132,63.4704,737900.0],["2010-06-08",63.9945,64.4901,61.8788,63.4037,651600.0],["2010-06-09",63.842,67.006,63.6895,64.9284,654100.0],["2010-06-10",65.8338,67.3968,65.6051,67.2919,422400.0],["2010-06-11",66.1007,67.6064,65.9863,67.1299,376800.0],["2010-06-14",67.9018,69.9032,67.5874,68.0829,400800.0],["2010-06-15",68.3021,70.8657,67.94,70.475,400300.0],["2010-06-16",69.6078,71.0087,69.5982,70.0461,391500.0],["2010-06-17",70.4464,70.6941,68.5308,69.8078,284900.0],["2010-06-18",70.0461,70.2367,68.9025,69.9222,392000.0],["2010-06-21",71.7043,71.7043,68.8072,69.2075,254900.0],["2010-06-22",69.5124,69.7983,66.7964,66.9584,490400.0],["2010-06-23",66.8726,68.2259,65.8719,67.2347,317200.0],["2010-06-24",66.4342,66.9012,65.0142,65.262,363400.0],["2010-06-25",65.0809,67.9018,64.5187,67.8161,1205800.0],["2010-06-28",67.6541,68.0639,66.358,66.8917,279800.0],["2010-06-29",65.3954,65.586,63.0034,63.2988,534200.0],["2010-06-30",63.2226,64.4615,62.3267,62.5555,694600.0],["2010-07-01",62.5078,63.6419,60.9925,62.0313,603800.0],["2010-07-02",62.6889,62.6889,59.9633,60.3826,453500.0],["2010-07-06",61.5739,62.4506,58.9245,59.2867,868500.0],["2010-07-07",59.6393,63.6419,59.382,63.4894,806100.0],["2010-07-08",63.823,65.1572,61.8407,63.3941,438000.0],["2010-07-09",63.0796,64.5663,63.0796,64.5282,217300.0],["2010-07-12",63.9659,64.9475,63.0987,64.0898,179500.0],["2010-07-13",65.119,66.2912,64.5091,65.891,297000.0],["2010-07-14",65.2144,66.1483,64.8713,65.5384,256600.0],["2010-07-15",65.4431,65.5479,64.5473,65.2525,235100.0],["2010-07-16",64.4805,64.9285,62.6031,62.6698,266800.0],["2010-07-19",63.0796,63.0796,60.8877,62.1076,477300.0],["2010-07-20",61.0116,62.8795,60.4398,62.5269,681500.0],["2010-07-21",63.2512,63.8325,61.6025,61.6978,509000.0],["2010-07-22",62.9367,65.1381,62.0694,65.0238,477300.0],["2010-07-23",64.7283,66.7297,64.1089,66.7106,316900.0],["2010-07-26",66.5581,71.2278,66.1197,71.1421,740400.0],["2010-07-27",71.2469,72.3047,70.027,71.1611,955500.0],["2010-07-28",72.8194,77.6702,72.6097,75.5164,1697000.0],["2010-07-29",76.2407,76.3741,72.1046,73.6485,726000.0],["2010-07-30",72.1809,75.0589,72.1809,73.82,652200.0],["2010-08-02",75.3925,76.336,74.4585,76.2693,826000.0],["2010-08-03",75.9738,76.7172,75.1924,75.9548,563900.0],["2010-08-04",76.4122,76.9935,75.9547,76.2978,317000.0],["2010-08-05",75.707,76.9173,75.4878,75.9738,214400.0],["2010-08-06",74.7444,76.517,74.7444,76.2693,238400.0],["2010-08-09",76.4789,77.6892,75.9167,77.5654,253200.0],["2010-08-10",76.336,77.0793,75.1447,75.5831,326500.0],["2010-08-11",73.5722,74.5252,72.1713,72.6002,393800.0],["2010-08-12",71.0468,72.1904,70.8371,71.6186,392700.0],["2010-08-13",71.4661,72.4286,71.2469,72.0474,390600.0],["2010-08-16",71.5614,73.1148,71.3136,72.4382,192600.0],["2010-08-17",73.4198,75.0304,73.029,74.6777,297400.0],["2010-08-18",74.5538,76.2311,73.4388,75.5069,357400.0],["2010-08-19",74.9732,75.0875,73.6008,73.7438,280500.0],["2010-08-20",73.191,75.0303,72.3524,74.8493,382400.0],["2010-08-23",75.3258,75.7165,73.6199,73.6485,379300.0],["2010-08-24",72.238,73.191,70.9896,72.0665,270900.0],["2010-08-25",71.4375,74.1822,71.4375,73.8486,323000.0],["2010-08-26",74.268,74.7445,71.285,71.3232,286200.0],["2010-08-27",72.0474,73.5532,70.5703,73.4865,438400.0],["2010-08-30",73.01,73.2863,70.8371,70.8752,213100.0],["2010-08-31",70.7418,72.3238,70.0652,71.9617,320900.0],["2010-09-01",73.4579,74.7921,72.9051,74.5253,585700.0],["2010-09-02",74.8302,75.9929,74.3251,75.9262,254700.0],["2010-09-03",76.2407,77.8513,76.0787,77.2413,372600.0],["2010-09-07",76.1644,78.0895,76.1644,77.5368,547500.0],["2010-09-08",77.4796,78.5851,77.2414,78.4707,376600.0],["2010-09-09",79.7763,79.7763,76.031,76.5742,296400.0],["2010-09-10",76.6695,77.0412,76.0787,76.1835,217500.0],["2010-09-13",77.5939,78.1753,77.308,77.7941,236100.0],["2010-09-14",77.5939,78.1467,76.803,76.8411,325700.0],["2010-09-15",76.3646,76.6886,75.7737,76.3646,308400.0],["2010-09-16",75.9643,78.2039,75.6689,77.7845,459500.0],["2010-09-17",78.2229,78.4516,77.0603,77.6321,251500.0],["2010-09-20",77.8132,78.6232,77.5558,78.5946,352100.0],["2010-09-21",78.3849,79.8144,77.7559,79.195,400000.0],["2010-09-22",79.052,79.8812,77.7941,78.1943,225200.0],["2010-09-23",77.6702,79.4332,76.7934,77.6321,356600.0],["2010-09-24",79.0234,81.587,79.0234,81.4917,403600.0],["2010-09-27",81.1677,83.312,81.1487,82.7974,635200.0],["2010-09-28",82.6735,83.941,81.73,83.2548,555200.0],["2010-09-29",83.0261,83.0261,82.0635,82.3876,325200.0],["2010-09-30",82.8641,83.5884,81.3678,82.216,673100.0],["2010-10-01",83.0833,83.2643,81.6347,82.0159,434600.0],["2010-10-04",81.7491,82.054,80.2433,80.3482,612200.0],["2010-10-05",80.7294,81.3393,80.1957,80.5292,907800.0],["2010-10-06",80.472,81.568,80.148,81.0057,391600.0],["2010-10-07",81.3965,81.3965,78.8996,79.1569,493500.0],["2010-10-08",79.1378,81.5299,78.5756,81.0438,504000.0],["2010-10-11",81.0057,81.7776,80.291,81.3393,286200.0],["2010-10-12",81.0057,82.197,79.8716,82.035,256000.0],["2010-10-13",82.6735,85.5325,82.6735,84.3508,590400.0],["2010-10-14",84.1888,84.3889,81.9587,82.3876,382600.0],["2010-10-15",83.2167,83.617,80.9295,81.0057,468400.0],["2010-10-18",81.0152,81.3679,80.0527,81.0152,417400.0],["2010-10-19",79.662,81.7109,78.8805,79.3189,366000.0],["2010-10-20",79.5953,80.777,78.8424,80.4816,795500.0],["2010-10-21",80.5959,82.0445,79.8145,80.5673,309300.0],["2010-10-22",80.615,80.7865,79.9765,80.4435,324300.0],["2010-10-25",80.9104,82.4066,80.4434,81.9015,472700.0],["2010-10-26",81.1868,82.4162,80.9104,81.3583,415100.0],["2010-10-27",79.0139,79.7001,73.2768,75.1352,1497300.0],["2010-10-28",75.5354,75.6403,73.3435,73.6104,670000.0],["2010-10-29",73.3531,74.5729,73.3435,74.3918,351900.0],["2010-11-01",74.6492,75.2305,73.2673,74.1059,339700.0],["2010-11-02",74.8683,75.6498,74.2679,75.5736,268100.0],["2010-11-03",75.7356,76.336,74.4109,76.3074,351800.0],["2010-11-04",78.2229,81.3774,77.9466,81.3679,580300.0],["2010-11-05",80.7007,82.4733,80.2528,82.3399,483300.0],["2010-11-08",81.9873,82.7592,81.5489,82.5115,249500.0],["2010-11-09",82.8546,82.8546,79.6334,79.9669,387900.0],["2010-11-10",80.5585,82.4095,80.1482,82.3141,229300.0],["2010-11-11",81.2837,82.3809,81.0928,81.713,174200.0],["2010-11-12",81.0546,81.6367,79.299,79.5376,265300.0],["2010-11-15",80.0337,81.6653,79.3754,79.4135,192800.0],["2010-11-16",78.6979,78.7933,75.9977,76.4652,271900.0],["2010-11-17",76.6274,77.7152,75.5779,75.9977,483200.0],["2010-11-18",77.0472,78.6884,76.99,77.2858,246200.0],["2010-11-19",77.0186,77.6484,75.9786,75.9977,454100.0],["2010-11-22",75.4634,76.1217,74.3852,74.6714,735900.0],["2010-11-23",73.7364,75.034,73.7364,74.2898,314500.0],["2010-11-24",75.2057,76.7133,74.8527,76.6751,268300.0],["2010-11-26",75.845,76.7324,75.5492,76.2744,87800.0],["2010-11-29",75.7592,77.095,74.9958,76.8755,483000.0],["2010-11-30",75.95,77.4194,75.7114,76.1599,1330100.0],["2010-12-01",77.5339,77.9346,76.0454,76.7037,461200.0],["2010-12-02",76.6942,78.9555,76.6942,78.9174,337700.0],["2010-12-03",78.1541,81.4459,78.1254,81.1405,399800.0],["2010-12-06",80.8066,81.0165,79.4422,80.2818,225900.0],["2010-12-07",81.1501,81.1501,78.3831,78.488,336600.0],["2010-12-08",78.7456,78.9746,76.8946,77.095,358100.0],["2010-12-09",77.2667,77.9251,75.7973,76.0645,515600.0],["2010-12-10",76.3316,76.9423,75.5302,76.7896,504100.0],["2010-12-13",77.0663,77.7724,76.6179,77.3526,460000.0],["2010-12-14",77.2572,78.4785,77.2572,77.7056,450200.0],["2010-12-15",77.6293,78.8029,77.5052,78.3258,416200.0],["2010-12-16",78.4689,79.9192,77.1045,79.8047,314400.0],["2010-12-17",79.633,81.1024,79.4422,80.2532,585100.0],["2010-12-20",80.4822,81.1596,79.7761,80.9402,254100.0],["2010-12-21",81.1024,81.7798,80.6062,81.5794,198600.0],["2010-12-22",81.7798,82.3237,81.2837,82.171,270000.0],["2010-12-23",82.0661,82.171,81.0737,81.1024,210000.0],["2010-12-27",80.8161,81.1119,80.4631,80.9879,161900.0],["2010-12-28",81.0833,82.0565,80.2913,80.4345,343700.0],["2010-12-29",80.5204,81.5508,80.5204,81.0261,215500.0],["2010-12-30",80.9497,81.7989,80.902,80.9497,117100.0],["2010-12-31",80.8352,81.36,80.0719,80.0719,163500.0],["2011-01-03",80.778,82.3332,80.778,82.2951,504500.0],["2011-01-04",82.4573,82.5336,79.3372,80.5203,361400.0],["2011-01-05",80.4249,83.1538,80.1387,82.9629,441100.0],["2011-01-06",82.9343,85.4628,82.5145,83.9934,838500.0],["2011-01-07",84.0602,84.2797,83.0488,83.8694,430100.0],["2011-01-10",83.5164,84.2129,82.7244,83.9266,521400.0],["2011-01-11",84.2033,85.0239,83.4496,84.1366,390600.0],["2011-01-12",84.8808,85.0144,83.4019,83.8503,205500.0],["2011-01-13",83.0106,83.5927,82.276,82.7721,286100.0],["2011-01-14",82.4,83.8694,82.295,83.8694,499200.0],["2011-01-18",83.3828,85.8636,83.3828,85.8349,571700.0],["2011-01-19",85.5105,86.2452,84.5182,84.7854,425300.0],["2011-01-20",84.7663,85.4724,84.2701,84.3274,364800.0],["2011-01-21",84.709,85.396,84.5754,84.814,303000.0],["2011-01-24",84.8522,84.9094,83.9171,84.0698,433800.0],["2011-01-25",83.6118,84.5564,83.6118,84.3465,335300.0],["2011-01-26",84.3465,84.7377,83.8694,84.5754,211400.0],["2011-01-27",84.8903,85.5296,84.0316,85.1575,356900.0],["2011-01-28",84.9857,85.3578,82.9057,83.1347,271800.0],["2011-01-31",83.6118,85.1956,83.3255,84.5754,287400.0],["2011-02-01",85.4437,89.0122,84.7663,88.4588,563000.0],["2011-02-02",89.4416,95.1951,89.4416,92.9338,1064900.0],["2011-02-03",93.1437,93.6303,92.6857,93.3631,444100.0],["2011-02-04",93.4108,93.783,92.0083,92.7429,397100.0],["2011-02-07",92.5426,93.6398,90.7583,93.1151,468700.0],["2011-02-08",93.0483,94.2219,92.9433,94.0597,335800.0],["2011-02-09",93.6112,94.594,93.4109,94.4509,420700.0],["2011-02-10",93.8497,95.9298,93.6971,95.3668,293100.0],["2011-02-11",95.9394,97.1511,95.4718,96.1302,389200.0],["2011-02-14",95.987,96.9221,95.6436,96.3973,417200.0],["2011-02-15",95.7103,97.8285,95.7103,97.132,493500.0],["2011-02-16",97.4183,98.277,96.9889,97.8667,265100.0],["2011-02-17",97.5995,98.172,97.1034,97.5423,229900.0],["2011-02-18",97.5709,97.7904,96.0157,96.55,234200.0],["2011-02-22",95.5672,95.758,92.7048,92.8956,289000.0],["2011-02-23",92.7334,93.9356,90.1763,91.3594,281300.0],["2011-02-24",90.9396,91.8174,89.1172,90.2622,253800.0],["2011-02-25",90.8347,93.2964,90.682,93.0292,209400.0],["2011-02-28",93.4681,94.8993,93.0578,93.907,217400.0],["2011-03-01",94.2219,94.2791,90.8156,91.7125,234200.0],["2011-03-02",91.6838,93.7543,91.6743,92.7239,211400.0],["2011-03-03",93.8211,94.9375,92.9338,94.3173,335900.0],["2011-03-04",94.2791,94.4509,91.6457,92.5903,147800.0],["2011-03-07",92.7239,93.4395,89.871,91.0255,168300.0],["2011-03-08",91.0064,93.2868,90.9969,92.2659,167000.0],["2011-03-09",92.2659,94.6703,91.7888,94.4127,246300.0],["2011-03-10",93.4776,93.5349,90.6152,91.5121,208400.0],["2011-03-11",90.7488,95.9775,90.3671,95.3764,551300.0],["2011-03-14",94.5558,95.4718,93.1628,94.0215,290300.0],["2011-03-15",90.7869,92.7906,89.6897,91.9892,296300.0],["2011-03-16",91.6457,92.5426,90.6247,91.4167,491400.0],["2011-03-17",92.9815,92.991,91.5884,92.3613,178200.0],["2011-03-18",93.3918,94.4032,92.9815,93.8402,336200.0],["2011-03-21",95.0043,96.3782,94.9375,95.7676,210700.0],["2011-03-22",95.6531,95.9489,93.9929,94.3841,145300.0],["2011-03-23",94.0215,94.2314,92.4949,93.9738,152600.0],["2011-03-24",94.365,96.4737,93.2105,96.0252,203400.0],["2011-03-25",96.3019,98.1625,95.9202,96.7694,249400.0],["2011-03-28",96.8458,96.9507,96.2256,96.2828,272600.0],["2011-03-29",95.987,96.6931,94.5654,95.4145,255800.0],["2011-03-30",95.9298,96.1779,94.2886,94.3554,335000.0],["2011-03-31",94.3077,95.2237,94.012,95.1665,291100.0],["2011-04-01",96.092,100.1757,95.9489,99.0785,495900.0],["2011-04-04",99.0117,99.8322,98.6491,99.3743,182900.0],["2011-04-05",98.859,100.2998,98.859,99.899,181000.0],["2011-04-06",100.3666,100.5669,98.7541,99.7845,114700.0],["2011-04-07",99.546,100.128,98.2674,98.6777,218300.0],["2011-04-08",99.4697,100.1376,97.8285,98.4297,141700.0],["2011-04-11",98.401,99.1166,97.5423,98.048,119400.0],["2011-04-12",98.7159,99.9945,98.5728,99.4697,339500.0],["2011-04-13",100.1853,100.9104,99.4124,100.5288,308700.0],["2011-04-14",99.6319,101.1776,99.4888,101.0249,300300.0],["2011-04-15",101.044,102.4657,100.9963,101.6547,227900.0],["2011-04-18",100.1376,100.4334,98.4678,99.1453,241600.0],["2011-04-19",99.4792,99.8895,97.0938,97.6472,327500.0],["2011-04-20",99.5174,100.6146,98.3438,100.6051,193200.0],["2011-04-21",101.3589,102.895,100.3475,102.7806,224100.0],["2011-04-25",102.5229,102.5516,100.6719,101.4638,190300.0],["2011-04-26",101.6356,102.8283,101.4161,102.0936,316700.0],["2011-04-27",99.0976,99.0976,92.1991,96.9889,1300700.0],["2011-04-28",96.7599,97.5614,95.3955,96.1874,768500.0],["2011-04-29",96.1874,98.1911,95.9393,97.6854,434000.0],["2011-05-02",98.2961,98.8113,94.2028,96.674,526700.0],["2011-05-03",96.1492,97.2751,92.9338,94.26,554400.0],["2011-05-04",94.0692,94.5272,91.9224,94.1933,499500.0],["2011-05-05",92.9719,96.6072,92.4376,95.0615,395000.0],["2011-05-06",96.7504,96.9698,93.8879,94.1646,252900.0],["2011-05-09",93.9833,95.7103,93.1723,95.2237,228000.0],["2011-05-10",95.3573,96.7122,94.8802,94.9852,869300.0],["2011-05-11",95.0329,95.0329,91.6457,92.1704,470100.0],["2011-05-12",91.7595,92.6961,90.393,91.836,325800.0],["2011-05-13",91.5493,92.1418,90.0012,90.307,274400.0],["2011-05-16",89.5807,90.823,88.778,90.1254,307500.0],["2011-05-17",89.5425,90.2019,88.9787,89.7432,234300.0],["2011-05-18",89.8292,91.9315,89.6094,91.8838,238600.0],["2011-05-19",92.2278,92.6292,91.1479,92.3043,125300.0],["2011-05-20",91.8551,93.5466,91.8551,92.5814,329700.0],["2011-05-23",90.8612,91.081,88.9213,89.0551,225800.0],["2011-05-24",89.3991,89.6094,87.077,87.9084,302100.0],["2011-05-25",87.7841,88.7589,87.5165,88.109,292500.0],["2011-05-26",87.6121,89.1411,87.5548,88.9882,368800.0],["2011-05-27",89.7145,92.5145,89.3609,91.8551,400200.0],["2011-05-31",92.6769,92.8394,90.5554,92.8394,438200.0],["2011-06-01",92.438,93.2503,89.3991,89.5902,374900.0],["2011-06-02",89.4469,90.9663,89.4087,90.4885,186500.0],["2011-06-03",89.0742,90.3261,88.0804,89.4851,215900.0],["2011-06-06",89.1698,90.221,88.8257,88.8544,346700.0],["2011-06-07",88.9213,91.6831,88.9213,90.651,294800.0],["2011-06-08",90.0776,90.0776,87.5643,87.679,337500.0],["2011-06-09",88.0708,88.4626,86.7138,88.0421,426300.0],["2011-06-10",87.4401,87.9944,85.634,85.6626,327200.0],["2011-06-13",86.0353,86.1787,84.2005,85.0415,361500.0],["2011-06-14",86.0067,87.7459,85.8442,87.4783,292600.0],["2011-06-15",86.6087,87.3827,84.2865,84.5827,284200.0],["2011-06-16",84.7834,85.6721,83.4264,84.3343,235400.0],["2011-06-17",85.1275,86.1213,84.7452,86.0066,290300.0],["2011-06-20",85.5862,88.109,85.5288,87.5165,243100.0],["2011-06-21",88.0421,89.6094,88.0421,89.4183,280500.0],["2011-06-22",88.95,90.5841,88.5868,88.8066,463600.0],["2011-06-23",87.4592,88.52,86.0353,88.3957,312000.0],["2011-06-24",88.6251,89.0647,86.2933,86.8381,228800.0],["2011-06-27",86.5322,88.7875,86.1213,88.3575,187800.0],["2011-06-28",88.8353,89.4756,88.2046,88.9595,230400.0],["2011-06-29",89.5042,91.578,88.7302,91.4059,198000.0],["2011-06-30",91.2817,92.0367,90.1063,90.1159,233000.0],["2011-07-01",90.5268,91.0524,89.7623,90.8804,376300.0],["2011-07-05",91.0333,92.3711,90.737,91.6544,173600.0],["2011-07-06",91.5111,93.6517,91.1575,93.3268,263400.0],["2011-07-07",94.1486,95.4578,93.967,94.8558,264000.0],["2011-07-08",93.1452,93.4319,92.0844,93.0401,199900.0],["2011-07-11",91.1001,91.7882,88.2333,88.4053,307000.0],["2011-07-12",87.8319,89.5711,87.765,88.3957,149600.0],["2011-07-13",89.1698,90.2783,88.6155,88.9404,200200.0],["2011-07-14",88.95,89.7814,85.4715,85.6435,335800.0],["2011-07-15",86.2551,87.2012,85.5575,87.1916,238600.0],["2011-07-18",86.6756,86.9623,84.8217,86.1787,201500.0],["2011-07-19",86.8285,88.3193,86.6469,88.0517,232100.0],["2011-07-20",88.0135,88.2141,87.421,88.0517,181800.0],["2011-07-21",88.5008,89.5425,88.2237,89.0551,139400.0],["2011-07-22",88.8449,90.307,88.434,89.7623,133000.0],["2011-07-25",88.4722,89.7718,88.3766,88.5008,190000.0],["2011-07-26",87.9657,88.6537,86.6851,88.4817,204400.0],["2011-07-27",88.3097,88.3097,81.1425,83.78,937400.0],["2011-07-28",83.6462,83.6462,78.3138,78.6292,715800.0],["2011-07-29",77.2626,81.7159,76.5555,81.3432,600600.0],["2011-08-01",82.0503,82.6906,77.8265,78.4476,565000.0],["2011-08-02",78.0558,79.107,75.619,75.6859,562300.0],["2011-08-03",75.5425,76.1541,73.1057,74.1569,754600.0],["2011-08-04",72.7999,73.0961,69.5029,69.608,752300.0],["2011-08-05",70.4968,70.9173,65.7951,66.6074,1427300.0],["2011-08-08",63.2053,65.1166,59.6026,59.6026,1271500.0],["2011-08-09",61.1794,62.0777,56.7262,61.9534,1282900.0],["2011-08-10",60.3002,67.3432,59.7173,64.0176,1560200.0],["2011-08-11",64.3712,66.5022,62.7848,65.2408,730300.0],["2011-08-12",65.6708,66.2251,64.1514,64.6579,261100.0],["2011-08-15",65.5371,67.133,65.1548,67.0374,418200.0],["2011-08-16",66.5596,67.4005,66.1773,66.6074,603800.0],["2011-08-17",67.0278,67.3814,66.4162,66.9514,559000.0],["2011-08-18",64.9732,64.9732,60.6156,61.2176,583100.0],["2011-08-19",60.2142,61.877,57.9111,58.4845,566900.0],["2011-08-22",60.3862,60.3862,58.1501,58.5132,381600.0],["2011-08-23",58.5419,60.6538,57.634,60.434,505900.0],["2011-08-24",60.3289,61.9057,59.9275,61.7528,251600.0],["2011-08-25",62.2688,62.5651,58.5896,58.9432,325200.0],["2011-08-26",58.2838,61.0169,57.2231,60.4627,291900.0],["2011-08-29",61.4852,65.0306,61.1698,65.0019,573500.0],["2011-08-30",64.6483,64.6961,62.8995,64.0081,465400.0],["2011-08-31",64.505,65.7951,63.6258,63.9412,325700.0],["2011-09-01",64.161,64.6579,62.1064,62.221,314400.0],["2011-09-02",60.434,60.5391,58.8477,59.1152,316200.0],["2011-09-06",57.0511,58.7234,56.8026,57.8729,423400.0],["2011-09-07",58.905,61.3323,57.5193,60.9214,962100.0],["2011-09-08",60.5487,60.9787,57.9016,58.2552,339700.0],["2011-09-09",57.3378,57.376,55.0729,55.9234,582700.0],["2011-09-12",55.1685,57.5098,54.9487,57.4142,524100.0],["2011-09-13",57.4524,58.2361,56.5159,56.7835,480200.0],["2011-09-14",56.9364,57.9685,55.8661,57.8729,772800.0],["2011-09-15",58.7903,60.2238,58.2838,59.7173,511300.0],["2011-09-16",59.7077,60.1855,57.7869,58.5801,362400.0],["2011-09-19",57.1753,57.3664,55.8183,56.0763,453600.0],["2011-09-20",56.1337,56.2484,54.1937,54.6429,1318600.0],["2011-09-21",54.4518,54.6907,51.604,51.6996,762000.0],["2011-09-22",49.8361,50.1705,46.3385,47.5617,812000.0],["2011-09-23",47.4661,50.8395,46.8927,50.6101,710700.0],["2011-09-26",51.0019,52.6838,49.6449,52.6552,506900.0],["2011-09-27",54.146,56.6688,53.6873,54.1269,672000.0],["2011-09-28",54.4613,54.4613,50.8108,51.0211,752300.0],["2011-09-29",52.292,53.2763,51.6613,53.2286,471900.0],["2011-09-30",52.1583,52.206,49.0716,49.5112,816400.0],["2011-10-03",49.1098,49.1098,44.6279,44.9528,989200.0],["2011-10-04",44.4846,48.4026,43.9685,48.2784,1200000.0],["2011-10-05",48.46,51.0688,46.8354,50.3139,669800.0],["2011-10-06",50.333,53.0088,49.5112,52.2538,878700.0],["2011-10-07",52.206,52.7794,49.2436,49.6641,814200.0],["2011-10-10",50.9446,53.7446,50.9446,53.6777,631100.0],["2011-10-11",52.9705,54.1842,52.5501,52.789,688000.0],["2011-10-12",53.0661,55.9808,52.9992,55.4361,599000.0],["2011-10-13",54.8627,57.1944,53.4961,55.9521,769000.0],["2011-10-14",56.5446,56.7453,54.7767,56.4681,475200.0],["2011-10-17",56.2388,56.5255,53.0374,53.219,532400.0],["2011-10-18",53.3241,56.5924,52.5118,56.1623,436200.0],["2011-10-19",55.8852,55.8852,52.5023,53.1521,627100.0],["2011-10-20",53.3241,54.1746,51.8716,54.0313,392600.0],["2011-10-21",54.5855,56.5446,54.4518,56.535,606800.0],["2011-10-24",56.7453,61.1603,56.4013,60.8545,612400.0],["2011-10-25",60.1091,61.1794,58.6948,59.3064,762600.0],["2011-10-26",60.4627,60.4627,58.2265,59.5453,553400.0],["2011-10-27",62.3453,63.1671,61.5616,62.5937,967800.0],["2011-10-28",62.4026,68.8531,62.4026,66.7698,1048400.0],["2011-10-31",65.1644,65.3555,61.7528,61.7528,567400.0],["2011-11-01",59.1439,60.8545,58.6374,59.4784,816300.0],["2011-11-02",60.9309,62.1255,59.6886,61.6476,629500.0],["2011-11-03",66.6838,68.7002,59.5644,63.234,989700.0],["2011-11-04",62.3453,63.3391,61.2654,62.0012,422900.0],["2011-11-07",61.7241,63.5398,60.004,61.8483,392900.0],["2011-11-08",62.2401,63.0046,60.0135,62.7275,315600.0],["2011-11-09",60.2047,60.606,57.0415,57.2326,652100.0],["2011-11-10",58.5547,58.5547,56.7441,57.8266,418100.0],["2011-11-11",58.8517,59.9247,58.5547,59.5032,282700.0],["2011-11-14",58.7176,58.8134,57.0794,57.7308,325500.0],["2011-11-15",57.7117,59.3882,57.0027,58.7176,204700.0],["2011-11-16",57.7596,59.7044,57.4626,58.3919,387600.0],["2011-11-17",58.4302,58.5835,55.8339,56.1692,365900.0],["2011-11-18",56.8399,56.8399,55.307,56.0447,302700.0],["2011-11-21",54.7418,55.7381,53.5346,55.125,636000.0],["2011-11-22",54.6747,56.3417,54.1382,55.9489,504600.0],["2011-11-23",55.2112,55.4986,54.7322,55.0962,574300.0],["2011-11-25",54.8088,55.9872,54.6364,54.8663,140900.0],["2011-11-28",56.9931,57.3284,55.8243,56.5908,467100.0],["2011-11-29",56.5812,56.8878,55.4795,55.901,337600.0],["2011-11-30",58.1523,61.9174,58.1044,61.7162,1016300.0],["2011-12-01",61.3905,62.2144,59.9151,60.2313,306700.0],["2011-12-02",61.1893,61.7066,59.963,60.2025,234800.0],["2011-12-05",61.4097,63.4024,60.8348,61.9845,309500.0],["2011-12-06",62.1473,62.1473,59.7618,60.4708,371600.0],["2011-12-07",59.9343,60.7869,59.3307,60.1738,222000.0],["2011-12-08",59.4074,59.5415,57.1273,57.453,251400.0],["2011-12-09",57.7691,59.4553,57.5488,59.2062,339400.0],["2011-12-12",58.2194,59.4553,56.6291,57.568,303200.0],["2011-12-13",57.7691,58.4302,55.0867,55.3836,500900.0],["2011-12-14",54.7897,56.083,54.6555,55.604,522300.0],["2011-12-15",56.5333,57.2231,55.7764,56.1022,327800.0],["2011-12-16",56.6962,58.0757,55.968,56.4471,815400.0],["2011-12-19",56.9548,56.9548,54.1382,54.5119,473000.0],["2011-12-20",55.7669,57.453,55.7669,57.2901,285100.0],["2011-12-21",56.9452,58.1619,56.1022,57.9416,219700.0],["2011-12-22",57.9991,59.1774,57.75,58.5835,178800.0],["2011-12-23",58.6984,58.6984,57.4722,58.0374,179000.0],["2011-12-27",57.6542,58.8517,57.4722,57.9512,116900.0],["2011-12-28",57.8841,58.0566,55.9585,56.4087,209200.0],["2011-12-29",56.5237,58.3056,56.5141,58.0757,216400.0],["2011-12-30",58.0661,59.4361,58.0661,58.6888,234600.0],["2012-01-03",60.5474,63.2586,60.3271,60.7773,564600.0],["2012-01-04",60.6815,60.9785,59.8576,60.557,277600.0],["2012-01-05",60.1259,61.8887,59.3595,61.4671,330700.0],["2012-01-06",61.6971,62.521,61.266,61.4767,327400.0],["2012-01-09",61.5342,62.2719,61.3139,62.2527,245900.0],["2012-01-10",63.0958,63.661,62.2431,62.7796,262200.0],["2012-01-11",62.4156,64.667,62.2719,64.5616,322900.0],["2012-01-12",64.9256,65.2226,63.1053,65.1747,432500.0],["2012-01-13",64.1592,64.2454,62.3006,63.8814,340400.0],["2012-01-17",64.1305,65.5004,63.8239,63.9389,247100.0],["2012-01-18",63.9293,66.765,63.1341,66.7459,334200.0],["2012-01-19",67.062,68.547,66.7171,68.4129,385200.0],["2012-01-20",68.068,69.4954,67.8285,69.2463,484300.0],["2012-01-23",69.1026,70.6259,68.7961,69.7445,363100.0],["2012-01-24",68.9206,70.1373,68.3937,69.8786,254200.0],["2012-01-25",69.7158,71.7276,69.4284,71.5648,338000.0],["2012-01-26",71.7755,73.5,71.7276,72.1492,903100.0],["2012-01-27",70.9708,72.6473,69.8211,72.4557,431300.0],["2012-01-30",71.3252,71.7372,70.6834,71.6318,852900.0],["2012-01-31",72.13,78.3763,71.3636,75.4543,1384400.0],["2012-02-01",75.4927,77.1596,74.573,76.9297,799800.0],["2012-02-02",76.8435,77.3225,76.7477,76.9968,352200.0],["2012-02-03",78.1177,78.5009,77.5141,78.0219,536100.0],["2012-02-06",77.5716,79.1907,77.3704,78.8458,521300.0],["2012-02-07",78.6542,79.9763,78.4147,79.4781,527100.0],["2012-02-08",79.0757,79.0757,77.1788,78.0985,558900.0],["2012-02-09",78.4626,79.0565,77.5045,78.3572,365700.0],["2012-02-10",77.0159,78.8554,77.0159,78.0315,271500.0],["2012-02-13",79.3823,79.3823,77.8398,79.0278,172700.0],["2012-02-14",78.1847,78.6159,77.3608,78.453,326400.0],["2012-02-15",78.7883,79.0182,76.6998,77.0543,533600.0],["2012-02-16",77.2075,79.9858,77.0447,79.9092,440600.0],["2012-02-17",80.1008,80.5606,79.3919,79.5547,310400.0],["2012-02-21",79.6793,80.4074,78.0602,78.5296,307900.0],["2012-02-22",78.2997,78.7691,77.3513,77.5524,339400.0],["2012-02-23",77.744,79.4781,77.198,78.9895,371400.0],["2012-02-24",79.0086,79.0086,77.7441,77.8973,257600.0],["2012-02-27",77.1213,77.5716,75.9621,77.3225,492800.0],["2012-02-28",77.2746,78.0315,76.5944,77.2076,303500.0],["2012-02-29",77.3512,78.7787,77.1309,77.9931,419600.0],["2012-03-01",78.3476,80.8289,78.0985,80.5511,599300.0],["2012-03-02",80.2445,80.5127,79.0757,79.3152,531600.0],["2012-03-05",78.7404,79.5739,78.6158,78.9895,230300.0],["2012-03-06",77.4566,77.4566,75.1574,76.5369,477600.0],["2012-03-07",76.8914,77.4566,76.3262,76.5848,247400.0],["2012-03-08",77.2555,79.5739,76.7956,79.2098,389900.0],["2012-03-09",79.1715,80.3882,78.3572,79.3823,444100.0],["2012-03-12",79.3727,80.302,79.047,79.9954,317100.0],["2012-03-13",80.3307,83.0132,80.0241,82.7928,401900.0],["2012-03-14",82.5917,83.1857,80.3882,81.1067,392600.0],["2012-03-15",81.3367,83.2144,80.6948,83.1282,265900.0],["2012-03-16",83.1473,83.8467,82.6396,83.4252,328200.0],["2012-03-19",83.0132,83.6838,82.3234,83.2144,225800.0],["2012-03-20",82.2851,82.4863,81.3366,81.8827,202400.0],["2012-03-21",82.218,82.812,81.1642,81.6145,149300.0],["2012-03-22",80.7522,80.9055,78.8937,80.1487,276800.0],["2012-03-23",80.0529,80.7523,79.344,80.4169,241000.0],["2012-03-26",81.375,81.7774,80.6086,81.078,493000.0],["2012-03-27",81.3175,81.8157,80.5319,80.9343,308800.0],["2012-03-28",80.8097,81.1163,79.0661,80.0433,235600.0],["2012-03-29",79.1619,79.6793,78.7212,79.4589,339400.0],["2012-03-30",80.187,80.2541,79.2098,79.8134,187600.0],["2012-04-02",79.4877,81.145,79.229,80.2253,217800.0],["2012-04-03",79.9571,80.5223,79.0565,79.6793,280200.0],["2012-04-04",78.7117,78.9416,78.2231,78.5871,377300.0],["2012-04-05",78.2326,78.6542,78.0602,78.2518,315800.0],["2012-04-09",76.7477,76.9201,76.2112,76.4315,338000.0],["2012-04-10",76.4315,76.8339,74.4197,74.5346,394800.0],["2012-04-11",75.6076,76.2399,74.8029,75.8471,174300.0],["2012-04-12",76.0004,78.2518,76.0004,78.1464,243800.0],["2012-04-13",77.9069,78.1464,76.4411,76.5082,221600.0],["2012-04-16",77.0638,77.4087,75.1765,75.349,354100.0],["2012-04-17",76.1537,78.3763,76.1537,77.5812,220500.0],["2012-04-18",76.9872,77.2363,76.0388,76.4603,224400.0],["2012-04-19",76.5273,78.0123,75.5789,75.9525,226500.0],["2012-04-20",76.4794,77.4087,76.2016,76.8435,192500.0],["2012-04-23",75.5597,75.7801,74.3909,75.6172,196000.0],["2012-04-24",75.8184,76.8339,75.1861,76.3262,161500.0],["2012-04-25",77.7153,78.0314,76.4411,77.38,273000.0],["2012-04-26",77.2267,78.3189,76.786,78.0794,290500.0],["2012-04-27",78.156,78.2422,77.3417,77.8398,523900.0],["2012-04-30",77.7345,78.1177,76.3357,76.5848,242000.0],["2012-05-01",76.6423,78.4626,75.9238,77.2363,541700.0],["2012-05-02",79.3919,83.77,76.6423,81.5187,893800.0],["2012-05-03",81.5762,81.7965,79.5451,79.6697,383400.0],["2012-05-04",79.2385,79.2385,76.5369,76.671,506100.0],["2012-05-07",76.1825,76.7094,75.3777,75.6555,459300.0],["2012-05-08",74.7646,75.2148,73.4808,75.052,329600.0],["2012-05-09",74.1323,75.0137,72.6186,74.3239,272000.0],["2012-05-10",75.0616,75.3107,73.2988,74.094,334400.0],["2012-05-11",73.2679,75.2658,72.4707,74.8047,225800.0],["2012-05-14",73.5753,74.2188,71.9232,72.1729,317500.0],["2012-05-15",72.0481,72.6628,71.4621,72.0769,423100.0],["2012-05-16",72.3266,72.7588,69.5123,69.6276,628400.0],["2012-05-17",69.5123,69.5123,67.1783,67.1783,379200.0],["2012-05-18",67.5625,68.7151,67.015,67.3704,394500.0],["2012-05-21",67.4952,68.619,66.6596,68.2252,479800.0],["2012-05-22",68.4846,69.8293,68.4077,68.8592,217000.0],["2012-05-23",67.9467,69.8101,67.1014,69.5507,266000.0],["2012-05-24",69.6468,69.8197,68.5326,69.3298,353700.0],["2012-05-25",69.0321,70.0982,69.0225,69.3875,203600.0],["2012-05-29",70.2423,71.491,69.6948,71.3085,213000.0],["2012-05-30",70.2327,70.3576,68.475,69.2914,308600.0],["2012-05-31",69.0225,70.2711,68.3021,69.6372,343600.0],["2012-06-01",67.7738,68.0812,66.1217,66.1601,383900.0],["2012-06-04",66.5827,67.015,63.5379,63.9317,502900.0],["2012-06-05",63.73,65.4109,63.1825,65.3437,532800.0],["2012-06-06",66.1121,67.8987,66.0449,67.4664,339100.0],["2012-06-07",68.0427,68.7535,66.8421,67.4088,241400.0],["2012-06-08",67.1879,67.8506,66.3234,67.841,203100.0],["2012-06-11",68.6863,68.6959,65.8047,65.8624,184100.0],["2012-06-12",66.3426,67.745,65.9776,67.6777,263500.0],["2012-06-13",67.3896,67.7834,65.4878,65.7855,275300.0],["2012-06-14",66.0833,67.2263,65.9392,66.6788,449600.0],["2012-06-15",67.1014,67.9851,66.5635,67.8698,529700.0],["2012-06-18",67.4088,68.7343,66.8901,68.6383,203400.0],["2012-06-19",69.0417,70.6265,68.8015,70.3095,388800.0],["2012-06-20",70.0982,71.0203,69.2242,70.5497,274700.0],["2012-06-21",70.444,70.7898,66.8997,67.111,361200.0],["2012-06-22",67.4376,67.8698,66.333,67.063,733400.0],["2012-06-25",65.7375,65.7567,64.2775,64.7962,244300.0],["2012-06-26",64.873,65.2764,64.3447,64.9691,467300.0],["2012-06-27",65.2284,65.5165,64.4984,65.3437,484000.0],["2012-06-28",64.7001,65.7567,63.365,65.7183,322200.0],["2012-06-29",67.3031,68.4654,67.0438,67.5913,421200.0],["2012-07-02",67.7161,68.158,66.1985,67.063,237900.0],["2012-07-03",67.159,69.4451,67.1302,68.7919,170600.0],["2012-07-05",68.5038,68.9552,67.4952,68.11,227600.0],["2012-07-06",67.0726,67.0918,66.1505,66.4483,232400.0],["2012-07-09",66.3522,66.6884,65.3149,66.602,318400.0],["2012-07-10",67.38,68.5422,66.4098,66.7844,742500.0],["2012-07-11",66.7364,67.5817,66.0833,66.3714,213900.0],["2012-07-12",65.6414,66.6788,64.7193,66.333,255400.0],["2012-07-13",66.4099,67.7258,66.3522,67.7258,524600.0],["2012-07-16",67.3319,67.4088,66.2658,66.8901,166100.0],["2012-07-17",67.159,67.8026,65.8816,67.7738,191900.0],["2012-07-18",67.4664,68.1964,67.3511,67.9947,556500.0],["2012-07-19",67.8986,69.9733,67.7161,69.5891,243500.0],["2012-07-20",69.0321,69.0321,67.2935,67.3608,200700.0],["2012-07-23",65.6511,65.6703,63.586,64.8154,482400.0],["2012-07-24",64.8826,64.8826,61.905,62.635,626500.0],["2012-07-25",62.8464,63.3842,61.6265,62.491,368500.0],["2012-07-26",63.8741,64.2391,62.9616,63.4227,298200.0],["2012-07-27",63.999,65.6318,63.5283,65.0843,529300.0],["2012-07-30",65.0651,65.2861,63.7588,64.2007,378600.0],["2012-07-31",63.9221,64.46,63.4131,64.0566,487700.0],["2012-08-01",62.8271,64.2775,58.9659,62.3757,1421200.0],["2012-08-02",62.0491,62.7695,61.127,62.1164,622200.0],["2012-08-03",63.5667,65.6414,63.413,64.6137,361100.0],["2012-08-06",64.825,65.7279,64.5176,64.7962,260100.0],["2012-08-07",64.8826,66.4194,64.8826,65.9776,325600.0],["2012-08-08",65.3437,67.5625,64.1815,67.3223,505100.0],["2012-08-09",67.4088,67.6873,66.8325,67.5336,494000.0],["2012-08-10",67.1398,67.6681,66.8133,67.4472,333600.0],["2012-08-13",67.0726,67.7738,67.0726,67.6969,482700.0],["2012-08-14",68.0908,68.0908,66.8133,67.0918,405500.0],["2012-08-15",66.8901,68.2828,66.8901,68.0619,180000.0],["2012-08-16",68.2541,68.6479,67.3128,68.2733,244100.0],["2012-08-17",68.3885,69.1569,68.2444,68.984,225900.0],["2012-08-20",68.6382,68.9744,67.4856,67.8314,348700.0],["2012-08-21",67.8698,69.2049,67.4664,67.9467,490800.0],["2012-08-22",67.841,68.7823,67.2551,68.6767,417000.0],["2012-08-23",68.3021,69.0897,68.0235,68.7343,419900.0],["2012-08-24",68.3981,69.0129,68.0139,68.6767,252000.0],["2012-08-27",68.8015,68.9456,67.8602,68.4653,248200.0],["2012-08-28",68.2828,68.6382,67.5721,68.2924,207900.0],["2012-08-29",68.2348,69.3778,67.7546,69.1377,304500.0],["2012-08-30",68.4557,68.8784,68.0331,68.3021,240400.0],["2012-08-31",68.7535,69.4835,68.158,69.2818,339800.0],["2012-09-04",69.1665,70.1174,68.3885,69.8197,275200.0],["2012-09-05",69.6756,69.8581,68.1004,68.7823,344700.0],["2012-09-06",69.1761,71.0299,69.1377,70.9339,339500.0],["2012-09-07",71.0587,72.3746,70.8858,72.0288,226900.0],["2012-09-10",71.9232,72.4323,71.3565,71.491,158300.0],["2012-09-11",71.5966,72.1537,71.3181,71.9136,121300.0],["2012-09-12",72.1345,73.4312,71.8464,73.412,176000.0],["2012-09-13",73.412,76.7546,73.1046,76.6105,444800.0],["2012-09-14",77.1196,81.2594,76.6585,80.5006,820600.0],["2012-09-17",79.9243,80.0299,77.8592,78.0321,359900.0],["2012-09-18",77.9264,78.5315,76.9947,77.5806,382200.0],["2012-09-19",77.7151,78.6276,77.4365,78.2722,201700.0],["2012-09-20",77.5806,77.7247,76.6105,76.8314,271800.0],["2012-09-21",78.1954,78.3971,76.2455,76.3127,559100.0],["2012-09-24",75.6884,76.7066,74.9296,76.2071,237800.0],["2012-09-25",76.6873,76.7258,74.1324,74.142,245000.0],["2012-09-26",74.507,74.6991,73.4024,73.9115,288300.0],["2012-09-27",74.3533,74.7471,73.8538,74.3437,175800.0],["2012-09-28",73.825,73.825,72.8645,73.3351,193900.0],["2012-10-01",73.5657,74.9104,73.3832,74.0267,314100.0],["2012-10-02",74.2957,74.9968,73.9211,74.4109,204200.0],["2012-10-03",74.6703,75.6884,74.094,74.6126,227100.0],["2012-10-04",75.0353,75.3906,74.0363,74.3629,304800.0],["2012-10-05",74.7759,75.1889,74.2572,74.6703,343200.0],["2012-10-08",74.2572,75.1697,74.2188,74.6415,197600.0],["2012-10-09",74.6222,74.6222,72.8549,73.1238,232300.0],["2012-10-10",73.3255,73.3255,71.4814,71.5774,236500.0],["2012-10-11",72.3746,73.5273,72.221,72.7684,213200.0],["2012-10-12",72.8549,73.5369,71.5486,72.0288,177100.0],["2012-10-15",72.1825,72.9606,72.0673,72.682,235600.0],["2012-10-16",73.095,73.5176,72.1729,72.778,149800.0],["2012-10-17",72.8357,74.3245,72.4035,74.0555,228600.0],["2012-10-18",73.9499,75.7557,73.9115,75.6404,295100.0],["2012-10-19",75.1985,75.6212,73.0182,73.9595,223300.0],["2012-10-22",73.6521,74.4301,73.4408,74.1612,170600.0],["2012-10-23",72.9221,72.9702,72.1153,72.6052,335300.0],["2012-10-24",73.0662,73.2871,72.1345,72.6052,193100.0],["2012-10-25",73.3256,73.4888,72.3362,72.9894,334700.0],["2012-10-26",72.9413,73.4024,71.0395,72.2017,281000.0],["2012-10-31",71.6927,75.3714,71.539,74.6703,481300.0],["2012-11-01",74.8432,77.5038,74.1036,76.5529,520000.0],["2012-11-02",76.841,76.9083,75.4963,75.5059,489500.0],["2012-11-05",75.4003,76.4184,74.7663,76.2263,148700.0],["2012-11-06",76.6681,76.9467,75.8421,76.8506,172200.0],["2012-11-07",75.4291,76.3608,74.6895,74.8624,195500.0],["2012-11-08",74.9872,74.9872,73.1622,73.5272,217700.0],["2012-11-09",72.9414,73.6041,72.7012,72.9606,221300.0],["2012-11-12",73.0566,73.2967,72.1825,72.7396,128300.0],["2012-11-13",71.9307,73.1441,71.5647,72.7204,220600.0],["2012-11-14",73.1634,73.9916,71.035,71.3721,164900.0],["2012-11-15",71.1987,71.584,69.8793,70.8135,132300.0],["2012-11-16",70.8906,72.3255,70.2742,72.2196,231000.0],["2012-11-19",73.173,73.8857,72.7396,73.7605,153900.0],["2012-11-20",73.3849,74.1457,73.0285,73.9338,148100.0],["2012-11-21",74.1553,74.5117,73.3752,74.0494,111300.0],["2012-11-23",74.608,75.4169,73.2501,75.3495,53400.0],["2012-11-26",75.2917,75.8407,74.8487,75.3977,120200.0],["2012-11-27",75.2628,75.6192,73.8664,75.4651,149800.0],["2012-11-28",75.4843,76.8326,74.4731,76.7363,264700.0],["2012-11-29",77.0445,78.6721,76.5726,78.3542,252800.0],["2012-11-30",78.6335,79.3943,77.8053,78.9802,331100.0],["2012-12-03",79.4232,79.4232,77.9498,78.518,229000.0],["2012-12-04",78.4698,79.1729,77.6898,78.3254,195300.0],["2012-12-05",78.5565,79.2306,77.3912,78.2483,205900.0],["2012-12-06",78.258,78.4698,77.5646,78.0172,250500.0],["2012-12-07",78.3061,78.7973,77.5453,78.701,198100.0],["2012-12-10",78.3061,79.6736,78.2002,79.4136,321300.0],["2012-12-11",79.587,80.7811,79.587,80.733,218200.0],["2012-12-12",81.2049,81.6479,80.3189,80.5019,135300.0],["2012-12-13",80.3381,80.7811,79.0091,79.481,267800.0],["2012-12-14",79.6736,79.7603,78.9128,79.0476,300200.0],["2012-12-17",79.2595,80.9545,79.2595,80.9545,194100.0],["2012-12-18",80.993,82.9866,80.7523,82.9769,352700.0],["2012-12-19",82.5724,83.5837,79.9337,81.4071,707200.0],["2012-12-20",81.3012,82.1198,81.176,81.7153,208600.0],["2012-12-21",80.4056,80.8871,79.7699,80.8775,725900.0],["2012-12-24",80.7234,81.3012,80.3574,80.916,110900.0],["2012-12-26",80.9352,81.1567,80.1937,80.1937,105300.0],["2012-12-27",80.1552,80.7234,79.3558,79.8951,179300.0],["2012-12-28",79.2691,80.0974,79.144,79.2788,167500.0],["2012-12-31",79.1343,81.0508,79.0669,80.8389,234600.0],["2013-01-02",83.0251,83.0251,81.2723,82.9191,298200.0],["2013-01-03",82.8517,83.8341,82.6206,83.2851,404000.0],["2013-01-04",83.4392,84.383,83.1599,83.6896,242500.0],["2013-01-07",83.2466,83.2562,82.2257,82.4761,377500.0],["2013-01-08",82.5724,82.9673,82.1968,82.7843,204400.0],["2013-01-09",82.9769,83.1984,82.2161,82.3991,278500.0],["2013-01-10",83.0058,83.2081,82.8228,83.1599,352800.0],["2013-01-11",83.2755,83.3429,82.6591,83.054,263900.0],["2013-01-14",82.9384,83.2947,82.688,83.0925,182100.0],["2013-01-15",82.6591,83.94,82.6591,83.2177,325500.0],["2013-01-16",82.9962,83.4874,82.4376,83.2659,152200.0],["2013-01-17",83.6318,84.9415,83.5836,84.566,296000.0],["2013-01-18",84.5467,84.8741,83.757,84.7489,183600.0],["2013-01-22",84.5467,84.9801,84.3156,84.7971,158700.0],["2013-01-23",84.2,85.9913,84.1904,85.5387,242200.0],["2013-01-24",85.6735,86.4728,85.4327,85.6638,280800.0],["2013-01-25",85.9142,88.4374,85.4809,88.3989,438900.0],["2013-01-28",88.5915,88.5915,87.6381,87.9367,268100.0],["2013-01-29",87.85,88.6493,87.3684,88.4471,652400.0],["2013-01-30",86.6751,89.439,79.8662,88.5915,631800.0],["2013-01-31",88.6012,89.3042,88.1678,88.736,435500.0],["2013-02-01",89.1308,91.9333,89.1308,91.5866,614100.0],["2013-02-04",90.7006,91.5866,90.6621,91.1244,369500.0],["2013-02-05",91.4133,92.2704,90.9125,91.6348,399100.0],["2013-02-06",91.5385,92.2993,91.2688,91.9526,280400.0],["2013-02-07",92.7712,95.044,92.0104,93.5802,923100.0],["2013-02-08",93.5031,94.861,93.5031,94.7936,395800.0],["2013-02-11",94.2928,95.1885,93.6668,94.678,197500.0],["2013-02-12",94.5625,95.6122,94.5432,94.7936,415900.0],["2013-02-13",94.5529,96.3056,94.0424,95.1211,249200.0],["2013-02-14",94.6492,95.9011,94.6492,95.6796,201600.0],["2013-02-15",95.6315,95.6315,94.3699,94.8032,226000.0],["2013-02-19",94.8995,95.9107,94.8225,95.9107,368000.0],["2013-02-20",95.8433,96.6234,93.2624,93.2624,370700.0],["2013-02-21",93.3683,93.6572,91.8756,92.4149,302900.0],["2013-02-22",93.0505,93.1757,92.2608,93.1757,407100.0],["2013-02-25",93.4357,93.6476,91.134,91.134,262500.0],["2013-02-26",91.6348,92.1163,90.7199,91.6733,333100.0],["2013-02-27",91.4711,93.2335,91.211,92.6749,235000.0],["2013-02-28",92.5593,94.2736,92.5593,93.0697,236000.0],["2013-03-01",92.1645,93.8402,91.2785,93.1949,329000.0],["2013-03-04",93.0312,93.6861,92.1934,93.2335,138100.0],["2013-03-05",93.8595,94.6299,93.7439,94.2736,292600.0],["2013-03-06",94.2832,94.3506,93.6572,94.2639,261500.0],["2013-03-07",94.2061,94.418,93.6957,94.3506,282300.0],["2013-03-08",94.861,95.6411,94.341,95.5448,263200.0],["2013-03-11",95.4196,96.2864,94.9862,96.113,230900.0],["2013-03-12",95.7952,96.6234,95.4678,96.0745,274700.0],["2013-03-13",95.9782,96.296,95.2848,95.8241,142000.0],["2013-03-14",95.93,96.1804,95.487,95.6796,169100.0],["2013-03-15",95.3426,95.4774,94.3217,94.8321,356200.0],["2013-03-18",93.9269,95.1981,93.6957,94.861,201300.0],["2013-03-19",94.8996,95.15,93.1179,93.7728,166100.0],["2013-03-20",94.1773,95.4678,94.0424,95.2463,295200.0],["2013-03-21",94.8514,95.6411,94.1869,94.8418,257800.0],["2013-03-22",95.2174,95.2944,93.9461,94.4084,278600.0],["2013-03-25",94.861,95.41,94.5914,94.7936,332300.0],["2013-03-26",95.4389,97.1339,95.3426,96.9701,224300.0],["2013-03-27",96.0745,96.0745,95.0825,95.4196,238400.0],["2013-03-28",95.5063,95.8241,95.0825,95.7374,268100.0],["2013-04-01",95.3426,96.0167,93.8017,94.2254,234900.0],["2013-04-02",94.5721,95.2174,93.5705,93.9269,212700.0],["2013-04-03",94.0617,94.3217,91.5674,92.0874,224400.0],["2013-04-04",92.0489,92.0682,91.0281,91.9045,373300.0],["2013-04-05",90.4599,91.0955,89.5257,90.8547,347600.0],["2013-04-08",91.0762,94.0713,90.7199,93.9558,242400.0],["2013-04-09",94.6107,95.6026,94.081,94.9959,241500.0],["2013-04-10",95.3522,97.182,95.2174,96.1612,284900.0],["2013-04-11",96.2767,96.7582,95.8819,96.3249,157300.0],["2013-04-12",95.8048,96.2478,95.0729,95.9782,217400.0],["2013-04-15",95.3137,95.3137,90.8258,90.8547,315500.0],["2013-04-16",91.8467,91.8948,90.431,90.691,449700.0],["2013-04-17",89.9302,90.065,87.7248,88.0908,486900.0],["2013-04-18",88.2545,88.2737,86.8966,87.4648,339400.0],["2013-04-19",88.0233,89.2368,87.5322,89.1212,189800.0],["2013-04-22",89.439,90.691,88.4471,89.8724,211100.0],["2013-04-23",90.4406,91.3651,90.0361,91.0281,184300.0],["2013-04-24",91.1051,91.4229,90.3924,91.0473,189800.0],["2013-04-25",91.0088,93.4935,90.3732,93.4453,311400.0],["2013-04-26",93.0023,93.0023,92.0489,92.9349,265900.0],["2013-04-29",93.2142,94.1676,92.6845,94.1676,294900.0],["2013-04-30",93.8883,95.3618,93.5128,95.3618,325900.0],["2013-05-01",94.4469,97.7117,93.4068,93.7535,467200.0],["2013-05-02",93.8498,95.121,93.0408,94.4565,259500.0],["2013-05-03",95.3329,95.9011,94.4084,95.1211,249300.0],["2013-05-06",95.15,96.6042,94.7551,96.0745,339900.0],["2013-05-07",96.7101,97.4131,95.7759,96.2382,414500.0],["2013-05-08",95.9011,96.1323,94.2832,95.5833,533800.0],["2013-05-09",95.4966,95.7374,94.341,94.5528,338500.0],["2013-05-10",94.7069,94.7069,94.0135,94.0135,264300.0],["2013-05-13",94.0906,94.0906,92.7808,93.4165,347200.0],["2013-05-14",93.6288,94.372,93.262,93.7446,232800.0],["2013-05-15",93.2813,93.7832,92.6539,93.6191,435600.0],["2013-05-16",93.6288,93.9763,92.1713,92.6636,403800.0],["2013-05-17",93.2137,93.8218,93.1076,93.5709,407800.0],["2013-05-20",93.5323,93.986,92.9338,93.2138,340400.0],["2013-05-21",93.6288,93.6288,92.8566,93.2813,479700.0],["2013-05-22",93.6288,93.8605,90.8392,91.206,447200.0],["2013-05-23",90.1057,91.1578,89.208,90.9937,273800.0],["2013-05-24",90.2601,90.2601,88.957,89.2273,257000.0],["2013-05-28",90.5497,91.0033,88.542,89.7099,325100.0],["2013-05-29",89.0342,89.2755,87.5574,88.3199,580400.0],["2013-05-30",88.5902,89.401,88.0593,88.7157,273100.0],["2013-05-31",88.2427,89.43,88.2427,88.6385,271000.0],["2013-06-03",88.6867,88.7157,86.708,87.6539,407000.0],["2013-06-04",87.6443,88.1076,86.7756,87.4223,362300.0],["2013-06-05",87.0651,87.3644,85.096,85.3277,213300.0],["2013-06-06",85.0864,87.6732,84.9416,87.6732,325900.0],["2013-06-07",88.2428,88.2814,86.8432,87.9146,248300.0],["2013-06-10",88.04,88.5323,86.8817,87.6539,279400.0],["2013-06-11",86.2833,87.2582,85.6366,86.1481,233800.0],["2013-06-12",86.7176,86.7176,84.0536,84.1984,197500.0],["2013-06-13",84.1115,86.708,84.1115,86.4956,375000.0],["2013-06-14",86.4474,87.5188,85.1732,85.3566,149800.0],["2013-06-17",86.0709,86.5729,85.4242,85.9358,252100.0],["2013-06-18",85.9841,88.3779,85.7717,87.7311,334900.0],["2013-06-19",87.9242,88.3393,86.4667,87.4126,510000.0],["2013-06-20",86.3991,86.6597,84.1694,84.5941,456200.0],["2013-06-21",85.096,85.096,82.9146,83.9474,366700.0],["2013-06-24",82.9146,85.1539,81.2351,83.4937,360200.0],["2013-06-25",84.2852,85.0671,83.9088,84.7099,222800.0],["2013-06-26",85.4532,86.8721,85.3084,86.0999,263500.0],["2013-06-27",86.8817,89.3721,86.8142,89.0053,467000.0],["2013-06-28",88.7543,88.8315,87.6153,87.9725,371300.0],["2013-07-01",88.1655,89.5941,88.1655,89.3431,272700.0],["2013-07-02",89.1597,90.2311,88.0111,88.6192,207000.0],["2013-07-03",87.818,89.179,87.3547,89.179,93900.0],["2013-07-05",89.3335,89.7678,87.1327,88.9377,140600.0],["2013-07-08",89.2466,89.9319,88.5034,88.542,150900.0],["2013-07-09",89.2176,90.6848,88.8605,90.4531,247100.0],["2013-07-10",90.0091,90.7138,89.4589,90.0381,249400.0],["2013-07-11",91.235,91.6983,90.6172,91.428,297900.0],["2013-07-12",91.1288,91.7562,90.9744,91.4377,332400.0],["2013-07-15",91.6597,91.9879,90.6076,91.235,299600.0],["2013-07-16",91.1674,91.8334,90.9358,91.2929,329500.0],["2013-07-17",91.4763,91.9203,91.3894,91.6886,206700.0],["2013-07-18",91.8624,92.3933,91.7948,92.1134,133000.0],["2013-07-19",92.0844,92.1809,91.4956,91.65,246500.0],["2013-07-22",91.7369,92.8083,91.4473,92.7311,198500.0],["2013-07-23",92.9435,93.3489,92.5284,92.8083,235600.0],["2013-07-24",92.9628,93.1172,91.3894,92.3257,222800.0],["2013-07-25",92.152,93.9956,92.0555,93.7253,417900.0],["2013-07-26",93.0207,93.8508,92.625,92.9145,456600.0],["2013-07-29",92.4222,93.1172,91.0226,91.1192,263900.0],["2013-07-30",91.486,92.1037,91.0709,91.7659,177200.0],["2013-07-31",88.7929,88.7929,84.6327,87.8663,1621100.0],["2013-08-01",88.735,90.4049,87.7794,88.6578,551400.0],["2013-08-02",88.0979,88.986,88.0979,88.4937,301100.0],["2013-08-05",88.2331,88.6771,87.3257,87.5188,205400.0],["2013-08-06",87.2582,87.6346,86.1192,86.3798,257000.0],["2013-08-07",86.0613,86.235,85.1829,85.2505,255000.0],["2013-08-08",85.8875,85.8875,85.0092,85.3373,338400.0],["2013-08-09",85.1057,85.6173,84.6424,84.7872,585900.0],["2013-08-12",84.6038,84.6424,83.9571,84.4011,325900.0],["2013-08-13",84.5651,84.5651,83.1269,83.4262,815500.0],["2013-08-14",83.1076,83.8798,83.0208,83.2621,458000.0],["2013-08-15",82.6347,82.6347,81.0131,81.8432,364000.0],["2013-08-16",81.4957,82.3451,81.2737,81.3702,496500.0],["2013-08-19",81.4667,81.6501,80.4918,80.5883,800200.0],["2013-08-20",80.8007,83.069,80.6173,82.6154,673000.0],["2013-08-21",82.3258,82.876,81.0613,81.6887,449300.0],["2013-08-22",82.1038,82.6443,80.82,81.6791,255600.0],["2013-08-23",81.7563,81.7563,80.8296,81.3702,248900.0],["2013-08-26",81.6018,81.6501,80.9648,81.235,193400.0],["2013-08-27",80.0285,80.598,80.0285,80.347,283300.0],["2013-08-28",80.5304,81.1385,79.9223,80.9744,349500.0],["2013-08-29",80.9937,81.6791,80.7138,80.9455,230600.0],["2013-08-30",80.9938,80.9938,79.2853,79.3818,280600.0],["2013-09-03",80.3856,80.4243,78.4069,79.2949,535400.0],["2013-09-04",79.4976,81.1192,79.1887,80.6463,413800.0],["2013-09-05",80.7524,80.8103,79.488,79.488,228000.0],["2013-09-06",81.0806,81.7853,79.6328,81.1482,282500.0],["2013-09-09",81.3123,83.5516,80.9744,83.5034,334900.0],["2013-09-10",84.1694,84.5072,83.6192,84.4783,282300.0],["2013-09-11",84.1598,84.8258,83.9184,84.6134,258200.0],["2013-09-12",84.6327,84.9223,82.9435,83.0497,297200.0],["2013-09-13",83.0304,83.3393,82.625,83.3296,267400.0],["2013-09-16",84.6617,84.8547,84.2563,84.3817,255500.0],["2013-09-17",84.3238,85.4725,83.0883,85.4146,292400.0],["2013-09-18",85.3856,86.8914,84.1791,86.1095,428900.0],["2013-09-19",86.6018,87.5188,86.3798,86.486,406700.0],["2013-09-20",86.8431,86.8431,84.903,85.1057,429200.0],["2013-09-23",84.874,85.2119,84.1501,84.459,258000.0],["2013-09-24",84.459,84.459,83.3393,83.4455,351800.0],["2013-09-25",83.6385,84.4783,83.513,84.2659,278500.0],["2013-09-26",84.3914,85.2987,84.3431,85.0574,372300.0],["2013-09-27",84.6906,85.2408,84.5072,84.8933,267000.0],["2013-09-30",84.237,85.0478,83.9571,84.2659,337900.0],["2013-10-01",84.5265,86.6597,83.4744,86.1868,489800.0],["2013-10-02",85.569,85.9937,85.0381,85.2794,376400.0],["2013-10-03",85.1539,85.9358,81.3509,82.7119,765400.0],["2013-10-04",82.5285,82.6829,80.7524,81.2447,515500.0],["2013-10-07",80.4822,81.4474,80.3181,81.0806,344900.0],["2013-10-08",81.013,81.1771,79.6714,79.8065,417600.0],["2013-10-09",80.0478,81.4571,78.0497,81.0613,1105900.0],["2013-10-10",81.8914,82.7698,81.7177,81.9107,377200.0],["2013-10-11",81.4474,81.737,80.4532,80.7428,490500.0],["2013-10-14",80.3084,81.6308,79.7872,81.5439,242500.0],["2013-10-15",81.2447,81.8721,80.8296,81.0903,281000.0],["2013-10-16",81.8528,82.5478,81.4377,82.2679,333400.0],["2013-10-17",82.6057,83.0111,81.8432,82.9339,279400.0],["2013-10-18",83.542,83.6675,82.8277,83.1462,143600.0],["2013-10-21",83.0304,83.1752,82.0941,82.3451,241700.0],["2013-10-22",82.8084,84.0632,82.625,82.7119,272900.0],["2013-10-23",82.432,82.6829,81.6694,81.8625,305900.0],["2013-10-24",81.7756,81.7756,80.9358,81.235,318400.0],["2013-10-25",81.6115,81.9494,81.1675,81.6308,625800.0],["2013-10-28",81.8625,82.181,81.4474,82.0845,381600.0],["2013-10-29",84.5072,94.401,84.5072,92.2292,1283300.0],["2013-10-30",91.6404,94.4879,89.9512,93.8798,588000.0],["2013-10-31",93.6771,94.0632,91.8334,91.8913,490200.0],["2013-11-01",91.8817,92.6056,90.9937,92.0361,361300.0],["2013-11-04",91.93,92.2678,91.0419,91.2833,296200.0],["2013-11-05",91.1578,91.3701,90.2215,90.2215,252800.0],["2013-11-06",90.8682,90.8682,89.9898,90.3663,204200.0],["2013-11-07",90.7524,90.8972,89.652,90.347,364800.0],["2013-11-08",90.5883,91.1095,89.1404,90.9358,411100.0],["2013-11-11",91.2157,91.5632,90.4724,91.0709,311400.0],["2013-11-12",91.2929,91.2929,90.096,90.5979,415200.0],["2013-11-13",90.8398,91.7106,90.5399,91.6719,263900.0],["2013-11-14",91.9137,92.7458,91.4397,92.4072,210700.0],["2013-11-15",92.7845,92.9296,92.1459,92.8813,218900.0],["2013-11-18",92.8909,93.2102,92.4943,92.7748,217500.0],["2013-11-19",92.4265,93.0457,91.9428,92.8329,199300.0],["2013-11-20",92.4168,93.1715,91.7106,92.1556,186600.0],["2013-11-21",92.591,93.781,92.2524,93.7714,206400.0],["2013-11-22",93.7714,95.2323,93.4908,94.9807,281700.0],["2013-11-25",95.0872,95.0872,93.9552,95.0001,190000.0],["2013-11-26",95.0001,95.1356,94.1293,94.6131,225600.0],["2013-11-27",94.7485,94.8743,93.781,94.8163,246500.0],["2013-11-29",94.6808,95.2613,93.4714,94.5454,108100.0],["2013-12-02",94.7969,96.5481,93.9745,95.9676,273700.0],["2013-12-03",95.8418,95.9676,94.497,95.0388,196800.0],["2013-12-04",94.913,95.3678,94.1971,94.9034,207500.0],["2013-12-05",94.6034,94.9711,94.139,94.7776,186500.0],["2013-12-06",95.6096,96.6739,95.1259,96.1224,202600.0],["2013-12-09",96.6159,96.7513,95.9289,96.3159,195700.0],["2013-12-10",96.3159,98.8218,96.3159,98.3283,554100.0],["2013-12-11",98.1445,98.1445,95.5516,95.9193,430300.0],["2013-12-12",95.8999,96.0934,95.1356,95.6096,290600.0],["2013-12-13",95.7064,96.5094,95.5516,96.3449,182200.0],["2013-12-16",96.5385,96.7997,95.5323,95.8032,236600.0],["2013-12-17",95.7548,96.3546,94.9517,95.3678,192200.0],["2013-12-18",95.7354,98.5702,95.571,98.251,290400.0],["2013-12-19",98.28,98.3864,96.4998,96.5772,225600.0],["2013-12-20",96.9448,97.4673,96.4514,96.9448,407100.0],["2013-12-23",97.4866,98.7831,97.119,98.6573,428900.0],["2013-12-24",98.4058,98.9089,98.0381,98.4445,84500.0],["2013-12-26",99.0159,99.752,99.0159,99.2774,156400.0],["2013-12-27",99.2096,99.229,98.2604,99.0934,142300.0],["2013-12-30",98.8803,99.8489,98.7835,99.568,138800.0],["2013-12-31",99.4711,99.9845,98.6479,99.1709,158400.0],["2014-01-02",99.1321,99.229,97.9892,98.7447,209400.0],["2014-01-03",98.6963,99.9942,98.3573,99.7617,271600.0],["2014-01-06",99.8295,100.4881,99.2193,99.5583,254900.0],["2014-01-07",99.7714,101.0499,99.6939,100.3816,273800.0],["2014-01-08",100.0232,100.8755,98.6963,100.3041,338800.0],["2014-01-09",100.3525,100.7302,98.8028,99.5195,308300.0],["2014-01-10",99.6261,100.8659,98.1733,100.7303,224100.0],["2014-01-13",100.7109,101.5051,100.2847,100.9627,461000.0],["2014-01-14",101.6795,101.6795,100.5462,101.5148,331000.0],["2014-01-15",101.4276,102.3671,101.3017,101.4954,282000.0],["2014-01-16",101.5729,101.9119,100.8755,101.5632,184700.0],["2014-01-17",101.5051,102.4543,100.4203,100.5656,207600.0],["2014-01-21",100.7303,102.6674,100.7303,102.5705,312600.0],["2014-01-22",102.309,103.4616,102.1153,103.4229,160100.0],["2014-01-23",102.5705,103.4035,102.3962,103.0161,290800.0],["2014-01-24",102.3865,103.2776,101.292,101.4567,564900.0],["2014-01-27",101.2823,101.6988,99.8586,101.0305,357100.0],["2014-01-28",101.4954,103.2969,101.292,102.9676,418500.0],["2014-01-29",106.5029,110.2803,105.0888,108.2753,1025300.0],["2014-01-30",108.3916,110.968,107.9073,110.7549,996600.0],["2014-01-31",109.2148,110.8711,108.9824,110.6677,555800.0],["2014-02-03",110.3287,110.7064,107.8686,109.0889,877700.0],["2014-02-04",109.2536,112.0334,108.7403,110.9776,836700.0],["2014-02-05",110.2706,110.9292,109.2245,110.2706,870700.0],["2014-02-06",109.9606,112.3239,109.3504,111.4232,614300.0],["2014-02-07",111.8881,113.6315,111.2198,113.6121,341500.0],["2014-02-10",113.3215,114.3289,112.3724,114.0673,381800.0],["2014-02-11",113.9705,114.6969,113.1569,114.3676,360400.0],["2014-02-12",114.2998,116.0335,114.0577,114.9681,468300.0],["2014-02-13",114.048,117.6026,113.7865,117.0021,532200.0],["2014-02-14",116.3435,117.7382,116.0819,117.5735,311500.0],["2014-02-18",117.3411,118.1159,115.6751,117.9706,363700.0],["2014-02-19",117.5154,119.1039,117.2055,118.5421,357900.0],["2014-02-20",118.3968,119.1329,116.4597,116.973,434900.0],["2014-02-21",117.0021,118.0384,116.1401,117.3314,317100.0],["2014-02-24",117.1958,119.9756,117.0021,117.6123,370100.0],["2014-02-25",117.961,119.8206,117.961,119.1135,344300.0],["2014-02-26",119.53,120.7407,117.8544,118.1062,510600.0],["2014-02-27",118.5227,120.363,117.6607,118.9973,327800.0],["2014-02-28",119.3654,119.869,117.961,119.3266,221500.0],["2014-03-03",118.174,118.8908,117.1958,117.8254,339600.0],["2014-03-04",118.8133,119.5397,118.1837,119.1039,413700.0],["2014-03-05",119.1329,119.7915,118.2999,118.7745,387700.0],["2014-03-06",120.7794,121.3509,119.3266,120.024,531100.0],["2014-03-07",120.1208,120.7601,118.5615,119.4622,282100.0],["2014-03-10",118.8036,119.6269,118.2128,118.8327,205200.0],["2014-03-11",119.007,119.0748,117.6994,118.2418,306900.0],["2014-03-12",117.9803,119.8884,117.9803,119.1135,377600.0],["2014-03-13",119.3266,119.3266,117.0602,117.3217,191000.0],["2014-03-14",116.8762,117.8932,116.111,116.2369,273500.0],["2014-03-17",116.973,117.0602,115.9657,116.1207,321200.0],["2014-03-18",116.3435,118.9489,116.3047,118.7455,341400.0],["2014-03-19",118.6099,118.8327,116.0141,116.1982,172300.0],["2014-03-20",116.1401,116.6244,114.9197,116.2854,333600.0],["2014-03-21",116.4887,119.2588,116.4791,117.7285,430200.0],["2014-03-24",117.4282,118.3581,114.5904,115.3458,225400.0],["2014-03-25",115.6655,116.634,114.6097,115.8882,252400.0],["2014-03-26",116.5856,116.7696,113.2537,113.3215,276500.0],["2014-03-27",113.4281,114.3385,112.7695,113.3796,212500.0],["2014-03-28",113.7865,115.3071,113.5831,113.8058,193100.0],["2014-03-31",114.5032,115.4427,113.7768,114.7744,267500.0],["2014-04-01",114.7744,115.2877,113.709,115.249,379800.0],["2014-04-02",115.4911,116.5953,114.726,116.3919,171100.0],["2014-04-03",116.9924,116.9924,115.8107,116.1207,186200.0],["2014-04-04",116.5856,117.1958,115.588,115.6461,212200.0],["2014-04-07",115.3652,115.3652,111.9462,112.5176,220400.0],["2014-04-08",112.6726,113.4378,111.4619,113.2731,228400.0],["2014-04-09",113.6702,115.1618,112.9051,114.2901,188200.0],["2014-04-10",114.1351,115.2974,112.9438,113.0697,413400.0],["2014-04-11",112.4692,114.1836,112.2949,113.0794,360800.0],["2014-04-14",113.5831,114.5516,112.4595,114.4451,287400.0],["2014-04-15",114.261,115.8107,113.0213,115.5589,391500.0],["2014-04-16",116.2272,118.145,115.7526,117.8447,402600.0],["2014-04-17",117.6897,118.5033,116.6824,116.9633,287500.0],["2014-04-21",116.6728,117.0408,115.5589,116.9149,191200.0],["2014-04-22",117.496,118.6196,115.8495,117.5251,235100.0],["2014-04-23",117.7188,118.174,116.7018,117.0311,155300.0],["2014-04-24",117.3508,117.5445,115.7333,117.5154,138000.0],["2014-04-25",116.7212,117.2636,113.893,114.1158,248400.0],["2014-04-28",114.2707,115.3846,112.1012,113.4765,293700.0],["2014-04-29",113.8543,115.4717,113.8543,115.2296,339100.0],["2014-04-30",114.2901,115.249,109.0308,112.2464,897700.0],["2014-05-01",112.8179,115.0262,111.6266,114.9681,589700.0],["2014-05-02",114.9875,115.8495,112.7501,113.9027,294000.0],["2014-05-05",113.709,114.2514,112.6339,113.8252,357300.0],["2014-05-06",113.4668,113.4668,112.2077,113.0697,353500.0],["2014-05-07",113.0891,113.5443,111.1423,113.4668,387700.0],["2014-05-08",113.1181,114.6485,111.7137,112.0043,200200.0],["2014-05-09",111.8203,112.1011,110.503,111.5781,235500.0],["2014-05-12",111.859,114.1933,111.52,113.9705,244500.0],["2014-05-13",114.3296,114.4363,113.0,113.0097,188800.0],["2014-05-14",113.0291,115.3291,112.5536,115.0186,316300.0],["2014-05-15",114.8536,114.9701,113.1456,114.7372,282200.0],["2014-05-16",115.2224,115.2418,114.0384,114.9409,231900.0],["2014-05-19",114.4266,117.1827,114.3004,116.9789,224900.0],["2014-05-20",117.2312,117.3962,114.611,114.6983,237800.0],["2014-05-21",114.7663,115.6397,114.4654,115.203,188700.0],["2014-05-22",115.2127,116.154,114.5236,115.6591,161900.0],["2014-05-23",115.1641,116.3287,114.6498,115.7561,190200.0],["2014-05-27",116.2802,117.5321,115.8629,117.5126,148100.0],["2014-05-28",117.7261,117.7261,116.1055,116.2122,186700.0],["2014-05-29",116.2414,117.338,115.2515,117.2992,185100.0],["2014-05-30",117.2021,117.9396,116.8818,117.7067,161300.0],["2014-06-02",117.8232,119.2401,117.3768,119.1527,192700.0],["2014-06-03",118.5316,119.7641,118.3278,118.9683,154400.0],["2014-06-04",118.716,120.4628,118.2114,120.0553,194100.0],["2014-06-05",119.9485,121.6274,118.5316,121.0354,270500.0],["2014-06-06",121.1228,121.6856,120.7734,121.6662,279100.0],["2014-06-09",121.5206,122.2776,120.5599,120.7055,117500.0],["2014-06-10",120.5405,120.9384,119.473,120.5017,126800.0],["2014-06-11",120.1232,121.4139,118.5219,119.0848,128300.0],["2014-06-12",118.8228,119.7544,118.0852,119.0848,213900.0],["2014-06-13",119.3662,120.3949,118.1628,119.7932,106500.0],["2014-06-16",119.2692,119.4827,118.0173,118.1337,135600.0],["2014-06-17",118.4637,121.2198,117.7164,120.4725,273400.0],["2014-06-18",120.6569,121.0063,119.9776,120.4337,212800.0],["2014-06-19",120.6569,120.9578,120.1038,120.6861,105600.0],["2014-06-20",120.9384,121.7147,119.5118,121.6371,261000.0],["2014-06-23",121.6468,122.2776,121.113,122.2194,156000.0],["2014-06-24",122.1126,123.2092,120.9578,121.0936,203300.0],["2014-06-25",121.1228,122.3078,120.3554,121.9192,199700.0],["2014-06-26",121.4142,121.6181,120.8897,121.249,158800.0],["2014-06-27",121.0256,122.3855,119.6561,121.4822,392500.0],["2014-06-30",121.6667,123.0945,120.2486,122.7643,251400.0],["2014-07-01",122.8323,124.3184,122.4535,122.9488,323400.0],["2014-07-02",122.9488,123.6967,122.2786,123.4734,144400.0],["2014-07-03",123.5122,123.8036,122.1038,123.6482,108000.0],["2014-07-07",122.434,123.7842,122.3855,122.4535,176200.0],["2014-07-08",121.8998,122.978,120.5885,122.5603,167500.0],["2014-07-09",122.6186,124.6583,122.1038,124.5127,212200.0],["2014-07-10",122.9294,125.62,122.4049,125.3966,257400.0],["2014-07-11",125.4063,125.7754,124.2018,125.4063,195300.0],["2014-07-14",125.8239,125.8919,124.7458,125.8142,210600.0],["2014-07-15",124.9983,125.8822,123.551,125.0177,216800.0],["2014-07-16",125.2994,125.2994,123.5122,124.4932,230600.0],["2014-07-17",124.0853,125.1149,123.6773,123.9007,176600.0],["2014-07-18",124.2407,125.9016,123.4248,125.416,164400.0],["2014-07-21",125.2217,125.2217,124.0659,124.367,128000.0],["2014-07-22",124.8041,126.465,124.6389,126.1542,206700.0],["2014-07-23",126.3679,127.378,125.6976,127.2129,155800.0],["2014-07-24",127.3586,127.922,125.9696,127.3683,210200.0],["2014-07-25",127.2518,127.6889,126.533,127.0672,162900.0],["2014-07-28",126.9021,127.1158,125.5617,125.7268,184200.0],["2014-07-29",125.8045,125.8045,124.1047,124.3767,215800.0],["2014-07-30",124.4544,124.8041,122.2204,122.8323,282900.0],["2014-07-31",121.6473,122.8032,119.9086,120.1515,320600.0],["2014-08-01",125.2994,127.2421,122.8809,123.5414,649200.0],["2014-08-04",124.3184,126.0862,124.231,125.8822,436800.0],["2014-08-05",125.8725,127.6111,125.3383,126.3387,484700.0],["2014-08-06",125.7851,126.5136,123.6288,124.2213,441200.0],["2014-08-07",125.008,126.5136,124.4544,125.484,461100.0],["2014-08-08",125.6005,126.5039,125.0372,126.261,238400.0],["2014-08-11",126.5136,126.7564,126.2027,126.4844,303300.0],["2014-08-12",126.0473,126.6398,126.0473,126.6107,198400.0],["2014-08-13",127.4266,129.6703,127.0963,129.175,231900.0],["2014-08-14",129.7577,129.7577,128.4659,129.7189,174400.0],["2014-08-15",130.1463,130.9913,128.9807,129.6995,204200.0],["2014-08-18",130.3114,132.0403,129.3692,132.0015,339200.0],["2014-08-19",132.0986,132.5746,131.5353,131.7684,257000.0],["2014-08-20",131.7683,132.0986,131.0204,131.3604,265600.0],["2014-08-21",131.4575,131.8946,130.7388,131.2341,320400.0],["2014-08-22",131.5158,131.5158,130.0686,130.8359,243900.0],["2014-08-25",131.5061,131.5061,129.6703,129.8452,262000.0],["2014-08-26",129.9132,130.6999,129.5246,129.9132,312400.0],["2014-08-27",130.2531,130.3891,129.68,130.1074,173000.0],["2014-08-28",129.8549,130.3503,128.8253,128.903,161100.0],["2014-08-29",129.6315,129.8452,128.6019,129.7772,265500.0],["2014-09-02",129.7286,131.1467,129.6606,130.7971,287600.0],["2014-09-03",131.069,131.7004,130.1851,130.3891,169600.0],["2014-09-04",129.0487,130.6319,129.0196,129.4275,193800.0],["2014-09-05",129.3207,130.7097,129.2333,130.2628,205200.0],["2014-09-08",130.2434,130.9719,128.5242,128.9516,265100.0],["2014-09-09",129.0778,130.2046,128.3688,128.8544,225100.0],["2014-09-10",128.6699,128.7087,126.6787,126.9021,328100.0],["2014-09-11",127.65,130.0297,127.3003,129.6121,437200.0],["2014-09-12",129.5247,130.02,126.1736,126.261,277400.0],["2014-09-15",126.3873,126.9604,124.9983,125.8239,208600.0],["2014-09-16",125.7559,127.0866,124.8721,126.8535,398300.0],["2014-09-17",127.2615,128.0774,125.4451,125.7365,218600.0],["2014-09-18",125.8336,126.4844,125.5131,125.7754,426100.0],["2014-09-19",126.2902,126.9118,125.3189,125.7462,376400.0],["2014-09-22",124.8818,125.0663,123.6968,123.8425,254400.0],["2014-09-23",123.3568,124.7749,122.4243,122.5895,269100.0],["2014-09-24",122.706,123.3277,121.929,122.1038,217000.0],["2014-09-25",122.0163,122.6872,121.3941,121.6566,328400.0],["2014-09-26",121.6566,123.4066,121.3066,123.0566,240900.0],["2014-09-29",122.5024,123.3483,121.7927,123.183,247000.0],["2014-09-30",123.3483,123.9997,122.308,122.833,305400.0],["2014-10-01",122.551,123.3288,121.5399,122.1135,414200.0],["2014-10-02",121.9482,123.6594,121.8024,122.8719,366300.0],["2014-10-03",123.2997,124.8164,123.0955,124.165,280300.0],["2014-10-06",124.3983,124.8552,123.533,124.0775,249800.0],["2014-10-07",123.2996,123.6983,121.2385,121.2871,228000.0],["2014-10-08",121.4135,122.2496,119.6732,122.1816,303800.0],["2014-10-09",122.1621,123.0274,120.519,120.694,219200.0],["2014-10-10",120.9663,121.3746,118.1371,118.944,424900.0],["2014-10-13",118.7496,120.4024,116.912,117.019,462500.0],["2014-10-14",117.3301,121.4135,116.2412,120.1593,445600.0],["2014-10-15",118.7107,119.8093,115.4926,118.3898,475200.0],["2014-10-16",116.319,119.6829,116.0856,119.2746,312000.0],["2014-10-17",120.2177,120.6746,119.2551,120.1885,169600.0],["2014-10-20",119.9162,121.7343,119.7607,121.6468,252800.0],["2014-10-21",122.6872,123.99,122.658,123.9802,211100.0],["2014-10-22",124.9136,125.3803,123.29,123.4844,267000.0],["2014-10-23",124.2622,124.8066,123.2802,124.2913,344800.0],["2014-10-24",124.2233,124.4372,123.3483,124.1455,244600.0],["2014-10-27",123.9511,125.4191,123.5816,125.3803,191900.0],["2014-10-28",125.983,127.1206,125.0691,127.0331,305600.0],["2014-10-29",129.4636,131.2526,126.7511,127.6942,530600.0],["2014-10-30",128.0345,130.7179,127.9567,130.4068,420700.0],["2014-10-31",131.6609,131.6609,130.4554,131.4568,495600.0],["2014-11-03",131.5248,133.4013,130.9998,133.1679,352900.0],["2014-11-04",133.5277,134.7333,132.7693,134.6652,261000.0],["2014-11-05",134.9666,136.9402,134.2277,136.8916,347100.0],["2014-11-06",137.261,137.8736,135.7638,136.0263,301600.0],["2014-11-07",136.1138,136.6874,135.2388,135.5985,264000.0],["2014-11-10",135.6471,136.3957,135.6277,136.1332,208900.0],["2014-11-11",136.1138,138.0777,135.8319,137.9222,275500.0],["2014-11-12",137.3281,138.1072,136.9385,137.5618,212800.0],["2014-11-13",137.4936,138.1949,136.919,137.6495,244000.0],["2014-11-14",137.6884,138.1851,136.3736,136.5197,237600.0],["2014-11-17",136.6268,137.4157,136.5099,136.9482,212300.0],["2014-11-18",137.1917,138.8474,136.9774,138.7306,379800.0],["2014-11-19",138.565,138.8961,137.5326,138.2923,240100.0],["2014-11-20",137.7176,139.4318,137.5716,139.3539,179000.0],["2014-11-21",140.4058,140.9707,139.3831,139.948,240800.0],["2014-11-24",140.698,141.2142,140.0454,140.25,299800.0],["2014-11-25",140.2499,140.2499,139.1883,139.5779,344900.0],["2014-11-26",139.8701,140.026,138.8572,139.4124,451200.0],["2014-11-28",139.6558,142.5485,139.4707,141.8667,223500.0],["2014-12-01",141.8667,142.3731,139.5974,139.6266,206500.0],["2014-12-02",140.0454,141.4284,138.789,140.3376,476300.0],["2014-12-03",140.7174,141.2239,139.4805,140.5908,277900.0],["2014-12-04",140.7564,140.844,139.5,140.1233,211400.0],["2014-12-05",139.9772,140.6785,139.2273,140.4545,172700.0],["2014-12-08",140.1039,141.6719,139.0909,140.25,223000.0],["2014-12-09",138.7208,141.2921,138.7111,141.2336,215300.0],["2014-12-10",141.2239,141.6037,138.9351,139.2273,259300.0],["2014-12-11",140.0552,141.0194,139.6753,140.6298,147600.0],["2014-12-12",140.3083,140.7661,138.5065,138.5552,172500.0],["2014-12-15",138.8767,139.3442,137.8443,138.1754,365600.0],["2014-12-16",137.4936,138.9059,136.5099,138.0001,307300.0],["2014-12-17",138.1754,140.9804,136.8995,140.9415,286500.0],["2014-12-18",141.4674,145.6749,141.2239,145.6262,296100.0],["2014-12-19",145.3048,148.6162,145.071,148.4312,970900.0],["2014-12-22",148.1585,148.9571,146.1521,147.7981,360100.0],["2014-12-23",148.0708,148.4994,146.6878,147.6033,203500.0],["2014-12-24",148.0416,148.0416,147.3014,147.5741,142600.0],["2014-12-26",148.0416,149.6486,147.7494,148.4019,97300.0],["2014-12-29",149.0155,150.233,148.3922,149.4343,219200.0],["2014-12-30",149.1227,150.0869,148.4117,149.2883,180000.0],["2014-12-31",149.4636,149.6584,145.8405,146.0255,228500.0],["2015-01-02",146.0937,147.4572,145.4217,147.4183,254100.0],["2015-01-05",146.045,146.9118,142.8991,143.1231,433200.0],["2015-01-06",144.0191,144.0191,140.5811,142.4413,455900.0],["2015-01-07",143.3569,145.1002,142.6361,145.0029,397800.0],["2015-01-08",146.4541,149.9603,145.1489,149.8921,396500.0],["2015-01-09",149.9798,150.6324,148.1001,149.1714,271000.0],["2015-01-12",149.3077,149.5902,147.1261,147.6812,236500.0],["2015-01-13",148.7039,150.1454,145.8015,147.1748,203700.0],["2015-01-14",145.6944,146.9703,143.912,146.006,320900.0],["2015-01-15",146.5222,146.5222,144.1458,144.9152,186600.0],["2015-01-16",144.9834,147.2916,144.2237,147.0676,319000.0],["2015-01-20",146.756,147.5546,144.3211,145.2658,311800.0],["2015-01-21",145.558,146.5612,144.2432,144.847,239300.0],["2015-01-22",146.0255,149.0058,145.0126,148.4019,293600.0],["2015-01-23",148.5188,149.2006,146.7365,147.5157,205100.0],["2015-01-26",147.0676,149.6778,145.4314,149.6681,264800.0],["2015-01-27",148.772,149.483,147.1845,149.1422,182700.0],["2015-01-28",149.5025,149.9213,147.3696,147.5936,219300.0],["2015-01-29",148.2461,148.2461,146.1716,146.8144,333800.0],["2015-01-30",146.2106,146.3664,142.9381,143.2497,314600.0],["2015-02-02",143.8828,143.9607,140.2597,141.2823,815000.0],["2015-02-03",146.0937,155.9014,146.0937,155.7651,1029700.0],["2015-02-04",155.7359,156.7196,152.9698,153.2815,565600.0],["2015-02-05",154.2165,155.5411,153.7588,154.8593,454700.0],["2015-02-06",155.0833,155.541,151.9082,152.999,521900.0],["2015-02-09",152.9114,154.3431,152.6776,153.3692,267300.0],["2015-02-10",154.3723,155.8235,152.7068,155.4339,228800.0],["2015-02-11",155.4534,155.7748,154.1678,154.7424,273100.0],["2015-02-12",155.7164,157.7325,154.6255,156.778,296400.0],["2015-02-13",156.8364,157.1773,155.4924,156.9533,165700.0],["2015-02-17",156.9046,158.7162,156.4469,157.45,217600.0],["2015-02-18",156.817,158.5409,156.6514,158.2487,226500.0],["2015-02-19",158.2,158.6285,156.4663,157.2747,206400.0],["2015-02-20",156.8267,160.1089,156.4469,159.544,281600.0],["2015-02-23",159.4466,159.9336,158.0052,159.8167,171800.0],["2015-02-24",158.2097,160.1966,157.6058,158.9499,328600.0],["2015-02-25",159.2908,160.0797,158.1318,158.7162,191400.0],["2015-02-26",157.6838,159.1642,157.5182,157.7714,154200.0],["2015-02-27",157.4403,158.7064,156.9728,157.0507,208000.0],["2015-03-02",157.7617,159.1739,156.515,158.6967,221400.0],["2015-03-03",157.7812,158.7552,156.7488,157.2358,208100.0],["2015-03-04",156.7585,157.6838,155.5313,155.7846,193400.0],["2015-03-05",155.7943,156.291,154.4795,155.4242,233200.0],["2015-03-06",153.7977,154.2944,150.8271,151.0316,367200.0],["2015-03-09",153.525,154.6061,151.3141,154.3431,284300.0],["2015-03-10",153.5445,153.9633,150.7005,150.759,274800.0],["2015-03-11",149.9213,153.2717,149.4246,153.0282,283400.0],["2015-03-12",154.382,156.9923,154.2165,156.9533,221300.0],["2015-03-13",156.7293,157.2844,154.0899,154.6158,238600.0],["2015-03-16",155.843,156.6416,155.1417,156.2813,231500.0],["2015-03-17",155.7651,157.1383,154.8593,156.5929,264400.0],["2015-03-18",156.3786,161.414,155.3462,160.1771,301700.0],["2015-03-19",159.583,160.8199,158.9499,160.1771,277100.0],["2015-03-20",161.0439,165.3001,160.8102,165.1443,497600.0],["2015-03-23",165.6507,166.4007,164.1119,164.258,331900.0],["2015-03-24",164.1995,164.6281,161.1803,161.453,357200.0],["2015-03-25",161.6673,161.8718,156.6903,158.0344,426300.0],["2015-03-26",157.752,159.7778,157.3137,158.8915,193100.0],["2015-03-27",159.2518,161.3653,159.2518,161.0926,236700.0],["2015-03-30",162.5828,165.2027,161.8426,164.706,279500.0],["2015-03-31",164.3164,166.352,164.0437,165.9624,418200.0],["2015-04-01",166.0695,166.8585,163.7515,166.6539,328600.0],["2015-04-02",166.7026,167.6084,165.3488,166.4883,298700.0],["2015-04-06",165.7579,167.1117,164.6184,165.5241,317700.0],["2015-04-07",165.5436,165.8163,162.6218,162.8263,238800.0],["2015-04-08",163.0405,164.1606,162.3783,163.8392,237900.0],["2015-04-09",163.7905,164.4528,162.2711,163.3522,175800.0],["2015-04-10",164.1996,164.9203,162.2224,163.323,224900.0],["2015-04-13",163.138,164.7352,162.5536,162.8652,174000.0],["2015-04-14",162.8555,164.0145,161.1316,162.3393,205000.0],["2015-04-15",163.0113,163.0113,160.9952,161.0634,252600.0],["2015-04-16",160.703,162.0179,159.8362,161.6575,227300.0],["2015-04-17",160.8686,161.3361,158.3558,159.1934,246600.0],["2015-04-20",159.0473,160.6056,158.7941,159.5245,262300.0],["2015-04-21",160.07,160.6251,158.7551,158.9694,259700.0],["2015-04-22",159.7388,160.2648,158.7844,160.0505,201400.0],["2015-04-23",159.7291,162.2614,159.7291,161.7939,282400.0],["2015-04-24",162.4075,163.6152,161.2387,161.9789,189400.0],["2015-04-27",162.3782,163.8197,160.8491,161.7257,257900.0],["2015-04-28",167.3747,170.2771,165.5923,167.0533,589800.0],["2015-04-29",165.904,166.8877,161.9789,164.0437,384900.0],["2015-04-30",162.8263,164.0729,161.2484,161.7354,344200.0],["2015-05-01",162.8068,164.4625,161.9692,163.8976,248500.0],["2015-05-04",163.6249,165.9332,162.8166,165.0859,298300.0],["2015-05-05",164.3554,164.6573,159.1057,159.2324,512200.0],["2015-05-06",160.1284,160.1869,155.9891,157.8007,341700.0],["2015-05-07",157.0312,159.544,156.5734,158.8136,215400.0],["2015-05-08",160.703,162.6802,159.5732,160.8004,205200.0],["2015-05-11",160.5278,161.3069,158.6383,159.1058,253000.0],["2015-05-12",157.6838,158.1318,155.8722,156.9046,412000.0],["2015-05-13",158.2217,161.6948,157.529,160.1924,382900.0],["2015-05-14",161.4606,164.3289,160.846,164.2996,296600.0],["2015-05-15",164.8654,165.6849,163.0411,163.7533,362300.0],["2015-05-18",163.4021,167.4898,163.0411,167.2947,358800.0],["2015-05-19",166.9825,167.6947,165.6849,166.1337,296400.0],["2015-05-20",166.6313,169.6654,165.9483,168.6215,373300.0],["2015-05-21",168.5532,169.2166,165.7532,166.4069,323700.0],["2015-05-22",166.3971,167.7142,166.0849,167.5971,237600.0],["2015-05-26",166.5532,168.8264,165.6654,168.5239,533500.0],["2015-05-27",169.4605,169.4605,167.7239,169.2751,480400.0],["2015-05-28",169.1678,169.7532,167.4312,168.2507,508300.0],["2015-05-29",168.8752,169.5678,166.3776,169.002,1699800.0],["2015-06-01",168.7776,169.841,166.6703,169.48,500900.0],["2015-06-02",168.4264,169.3337,167.0606,168.1922,348900.0],["2015-06-03",168.2898,169.1678,166.7679,167.5581,323700.0],["2015-06-04",167.1288,168.6702,165.9971,168.1337,478100.0],["2015-06-05",167.9873,167.9873,166.0362,166.6508,292300.0],["2015-06-08",166.7776,166.7874,164.3191,164.4655,191700.0],["2015-06-09",163.9484,165.5874,162.6118,163.6362,264700.0],["2015-06-10",164.046,165.9777,163.2362,164.9533,284800.0],["2015-06-11",165.9484,168.3678,165.285,168.3678,325200.0],["2015-06-12",167.2361,168.1629,165.7532,166.2996,241000.0],["2015-06-15",164.6508,165.2654,163.4118,163.7825,338300.0],["2015-06-16",163.8118,166.0557,163.5094,165.2167,310700.0],["2015-06-17",165.7923,166.5532,164.485,166.1435,172300.0],["2015-06-18",166.2605,168.9239,165.8215,168.2117,214800.0],["2015-06-19",167.3922,168.3288,166.5922,167.9093,332400.0],["2015-06-22",169.0702,169.1873,166.7483,167.041,279700.0],["2015-06-23",167.4703,167.4898,165.7045,167.0898,284000.0],["2015-06-24",167.2752,169.1776,167.2752,168.0654,276300.0],["2015-06-25",167.8605,168.5337,166.9239,167.1581,241600.0],["2015-06-26",167.6166,169.9093,166.7776,169.6751,776300.0],["2015-06-29",168.5044,169.7044,164.5435,164.7289,307700.0],["2015-06-30",166.1435,168.6507,164.7484,166.8264,337400.0],["2015-07-01",168.5141,168.7288,167.1971,168.5434,279700.0],["2015-07-02",169.519,170.28,168.4361,169.041,210000.0],["2015-07-06",167.5483,170.5141,166.524,169.9483,221400.0],["2015-07-07",170.7288,171.6848,168.6117,171.0019,397700.0],["2015-07-08",169.2166,170.1141,167.4215,167.7825,286100.0],["2015-07-09",169.7044,170.4653,167.2264,168.0166,244000.0],["2015-07-10",169.6946,170.8458,169.041,170.2312,164200.0],["2015-07-13",169.802,172.5239,169.802,170.641,223800.0],["2015-07-14",170.7288,172.7873,170.1434,172.0263,223400.0],["2015-07-15",171.2458,172.0166,170.1434,170.5239,245600.0],["2015-07-16",171.5385,172.6312,171.08,171.6165,240800.0],["2015-07-17",171.7043,172.1824,168.6215,169.0605,395400.0],["2015-07-20",169.0702,170.9141,168.2215,170.3775,349900.0],["2015-07-21",170.3678,171.7921,168.9142,168.9922,248000.0],["2015-07-22",169.4605,170.7971,168.8751,169.5093,235500.0],["2015-07-23",169.5678,171.0995,167.1679,167.8508,218600.0],["2015-07-24",168.4947,169.5971,167.1386,167.3337,226800.0],["2015-07-27",166.8264,168.3678,166.0654,166.4069,197400.0],["2015-07-28",166.7874,167.4995,165.7142,166.9727,321800.0],["2015-07-29",167.5093,172.2019,166.6995,171.6751,428700.0],["2015-07-30",171.2068,172.6702,170.8458,171.997,190500.0],["2015-07-31",173.0702,174.9433,172.1336,173.6946,237100.0],["2015-08-03",174.1629,174.6507,171.6166,174.1824,233100.0],["2015-08-04",173.9287,175.1482,173.1677,174.0165,220500.0],["2015-08-05",175.2652,175.4409,173.1189,174.6701,243700.0],["2015-08-06",174.4068,174.9141,170.241,172.4263,230500.0],["2015-08-07",172.28,173.5482,171.0605,173.0897,186500.0],["2015-08-10",171.88,175.4409,171.88,174.5434,234800.0],["2015-08-11",173.1775,175.5775,173.1775,174.9726,248200.0],["2015-08-12",172.2897,173.4117,167.9288,170.1337,418300.0],["2015-08-13",169.6751,172.6214,169.0995,171.3727,173600.0],["2015-08-14",170.9727,172.7092,170.0166,172.6897,201800.0],["2015-08-17",172.1044,172.719,170.3678,172.6702,274800.0],["2015-08-18",172.2019,173.08,170.1922,172.6019,154400.0],["2015-08-19",171.2166,171.2751,168.5239,169.7629,335700.0],["2015-08-20",168.7483,168.7483,164.5728,164.7289,293900.0],["2015-08-21",163.4508,163.6264,158.4753,158.5826,396800.0],["2015-08-24",152.0266,152.3681,145.6268,145.6365,829500.0],["2015-08-25",150.2413,150.2413,144.3487,144.4951,682800.0],["2015-08-26",144.6512,145.0707,141.139,143.6366,912700.0],["2015-08-27",145.3634,150.534,145.1585,149.4999,514600.0],["2015-08-28",148.9145,150.0559,147.8609,149.0023,258700.0],["2015-08-31",148.1243,148.9438,144.6024,145.2365,283500.0],["2015-09-01",142.4073,144.4366,139.6952,140.4366,297700.0],["2015-09-02",142.1927,143.4317,139.9488,143.4317,374100.0],["2015-09-03",144.5926,145.3243,141.3341,144.0853,265100.0],["2015-09-04",142.2902,143.0219,139.7439,140.7097,199200.0],["2015-09-08",144.339,144.339,142.0073,143.7439,266000.0],["2015-09-09",145.6267,145.6267,141.9097,142.0171,297300.0],["2015-09-10",142.0561,145.5097,141.9976,143.4414,365400.0],["2015-09-11",143.0512,146.339,142.0268,146.2804,244700.0],["2015-09-14",146.6024,146.8267,142.1244,142.6317,293000.0],["2015-09-15",142.7878,146.1341,141.3244,145.7048,236900.0],["2015-09-16",146.0072,148.4657,145.0902,148.0853,322300.0],["2015-09-17",147.9682,150.9535,145.3341,148.0755,317200.0],["2015-09-18",146.1634,148.3194,145.9487,146.2804,381700.0],["2015-09-21",147.695,149.6755,146.6414,147.7633,145800.0],["2015-09-22",146.5145,147.0218,144.3975,145.5194,168600.0],["2015-09-23",146.2804,147.6365,145.4219,146.5243,109200.0],["2015-09-24",145.8219,147.0706,142.8658,144.5048,211200.0],["2015-09-25",146.017,146.4267,144.0755,144.5536,211500.0],["2015-09-28",143.4805,143.5488,138.0562,139.2074,285700.0],["2015-09-29",139.783,140.9732,137.9586,139.9976,340400.0],["2015-09-30",142.3976,142.9927,139.4708,140.261,342500.0],["2015-10-01",140.7195,141.5488,138.0757,140.1244,315000.0],["2015-10-02",138.5927,141.2951,137.6269,141.2561,256600.0],["2015-10-05",141.7927,143.8999,141.7927,143.5877,261500.0],["2015-10-06",142.7878,143.9097,140.7585,140.8268,214900.0],["2015-10-07",141.8025,143.4024,140.8756,142.9634,263700.0],["2015-10-08",142.7097,145.4317,142.3488,145.0317,181800.0],["2015-10-09",145.8023,146.3779,144.5243,145.3048,179500.0],["2015-10-12",145.4999,146.3389,144.339,145.4999,122400.0],["2015-10-13",144.4268,146.3389,143.7146,144.8951,234800.0],["2015-10-14",144.9829,146.134,143.6365,144.1634,164100.0],["2015-10-15",144.856,145.9682,144.2121,145.6072,269600.0],["2015-10-16",145.978,147.0902,145.3536,146.6219,166900.0],["2015-10-19",146.1926,149.2462,145.4024,148.9535,259900.0],["2015-10-20",148.2901,149.9291,147.6365,147.9292,252000.0],["2015-10-21",148.6023,148.8462,147.2267,147.4804,250000.0],["2015-10-22",148.6413,149.734,147.4804,149.6559,512000.0],["2015-10-23",149.9584,150.5145,148.0072,149.2169,207200.0],["2015-10-26",149.2365,149.8608,147.3145,148.1731,188800.0],["2015-10-27",148.1535,149.3926,145.7536,148.2609,320200.0],["2015-10-28",157.8021,167.441,154.5729,159.7728,730800.0],["2015-10-29",159.4802,162.9143,159.4802,162.446,509400.0],["2015-10-30",162.4362,163.5191,160.6314,162.6411,396800.0],["2015-11-02",162.6313,163.2655,161.0411,162.5045,457400.0],["2015-11-03",161.4703,161.9581,159.4216,159.7923,438400.0],["2015-11-04",160.046,162.1045,159.9972,162.0753,345300.0],["2015-11-05",162.085,162.6704,161.0216,161.3826,194300.0],["2015-11-06",160.8363,161.9094,156.7485,157.2168,291200.0],["2015-11-09",157.1973,157.9973,154.8071,156.0168,217000.0],["2015-11-10",156.3003,158.9294,155.4109,158.6655,328800.0],["2015-11-11",159.4474,159.5744,157.8445,158.0107,220200.0],["2015-11-12",157.7272,158.8121,155.059,155.2056,210300.0],["2015-11-13",155.3033,155.4988,152.1562,152.4983,316600.0],["2015-11-16",152.4104,153.8373,151.4819,153.6418,448800.0],["2015-11-17",153.8471,155.5379,153.3584,154.0523,243100.0],["2015-11-18",154.2869,159.5842,154.111,159.3985,275700.0],["2015-11-19",159.8774,160.7961,157.9716,158.1279,260100.0],["2015-11-20",158.4407,159.9654,158.4407,159.3105,165800.0],["2015-11-23",159.4181,160.4932,158.6459,159.1639,144700.0],["2015-11-24",158.5873,162.0374,157.8543,161.7735,262500.0],["2015-11-25",161.7637,162.5163,161.1676,161.9592,152400.0],["2015-11-27",162.1938,163.0538,161.4314,163.0147,127300.0],["2015-11-30",163.6598,163.6598,161.4314,162.3599,326200.0],["2015-12-01",163.5621,165.0183,162.4967,164.8815,278500.0],["2015-12-02",162.917,165.2236,161.6367,161.9005,225000.0],["2015-12-03",161.9983,163.093,157.8054,158.2843,357500.0],["2015-12-04",158.9391,163.6207,158.47,163.2102,299400.0],["2015-12-07",162.9952,164.1876,160.6104,162.096,280300.0],["2015-12-08",160.542,161.666,157.6392,159.6721,394400.0],["2015-12-09",158.773,161.1382,157.0333,157.3851,274700.0],["2015-12-10",157.864,159.418,157.0724,158.2452,151400.0],["2015-12-11",155.2545,157.6881,153.4366,154.023,289900.0],["2015-12-14",153.8568,155.4108,151.7555,153.9839,234400.0],["2015-12-15",155.4011,160.4247,154.7658,159.9556,351600.0],["2015-12-16",160.9232,161.8126,158.4309,161.1187,231700.0],["2015-12-17",161.4217,161.9494,158.5678,159.1933,215600.0],["2015-12-18",159.1151,159.418,153.0945,153.1531,590200.0],["2015-12-21",154.0426,154.2673,150.8661,151.9999,390000.0],["2015-12-22",153.1434,154.7658,152.3712,154.5019,265200.0],["2015-12-23",155.7041,155.9484,153.9937,154.4237,246500.0],["2015-12-24",154.5996,155.577,153.5148,153.7493,175500.0],["2015-12-28",153.3682,154.971,152.9381,154.9222,277200.0],["2015-12-29",156.0462,157.3363,156.0071,157.1115,127200.0],["2015-12-30",156.5641,157.3265,155.1372,155.2154,140200.0],["2015-12-31",154.8831,157.5415,153.9448,156.2416,332900.0],["2016-01-04",153.9253,153.9253,148.7648,151.5209,359800.0],["2016-01-05",151.5209,156.701,151.5209,156.5641,358300.0],["2016-01-06",153.9057,156.2612,150.2015,150.9638,296000.0],["2016-01-07",148.6475,150.6804,141.8059,142.5683,405000.0],["2016-01-08",143.4479,144.1907,140.3301,140.6624,315600.0],["2016-01-11",141.3466,141.9623,137.613,139.0889,320700.0],["2016-01-12",140.6038,141.112,138.219,140.809,365900.0],["2016-01-13",141.4932,142.2653,136.4793,136.8898,281800.0],["2016-01-14",137.6814,139.4993,135.932,137.9356,263300.0],["2016-01-15",134.9937,136.8018,133.8599,136.1176,356800.0],["2016-01-19",137.8085,137.9942,134.8764,135.6485,471900.0],["2016-01-20",132.9412,135.3455,128.807,132.9705,449700.0],["2016-01-21",133.7622,136.7823,132.5307,134.8373,337400.0],["2016-01-22",137.2318,138.8445,135.9613,137.3687,318500.0],["2016-01-25",136.5575,136.6845,131.6022,131.7879,300300.0],["2016-01-26",132.3352,135.6876,132.042,134.8568,199700.0],["2016-01-27",134.0065,137.0364,132.5209,133.772,326500.0],["2016-01-28",134.8471,136.0297,131.2406,132.3548,433200.0],["2016-01-29",134.0945,137.7303,132.4428,137.5349,368700.0],["2016-02-01",136.3913,137.6326,134.6907,134.8568,286100.0],["2016-02-02",132.6578,133.9479,130.3414,131.3579,362800.0],["2016-02-03",129.5986,129.5986,115.3291,116.0328,1057900.0],["2016-02-04",114.5081,115.3193,111.8008,115.0945,879400.0],["2016-02-05",114.3029,114.8795,107.3245,108.7612,769800.0],["2016-02-08",107.3734,107.4125,100.9912,101.8024,985300.0],["2016-02-09",100.4438,103.8255,100.0236,102.5452,503200.0],["2016-02-10",103.4834,104.5781,101.5189,101.6069,543700.0],["2016-02-11",100.7664,101.6362,95.2931,96.3487,778400.0],["2016-02-12",97.5801,97.5801,94.4819,96.7005,495600.0],["2016-02-16",97.7854,100.8543,96.7983,100.8348,562800.0],["2016-02-17",100.8934,102.4083,100.0138,100.9227,392200.0],["2016-02-18",101.3039,101.9881,99.9649,100.2972,466200.0],["2016-02-19",99.6033,99.8965,97.2576,98.2643,680000.0],["2016-02-22",100.4145,105.6434,100.4145,105.0863,782200.0],["2016-02-23",104.6367,105.3697,101.6362,101.8219,635300.0],["2016-02-24",100.6491,102.3106,99.4567,101.9196,299900.0],["2016-02-25",102.3692,102.8677,100.7957,102.4572,206500.0],["2016-02-26",102.9557,105.5261,101.6949,104.3142,462700.0],["2016-02-29",103.9721,104.3924,99.6619,99.7597,733300.0],["2016-03-01",101.4603,103.8157,98.45,103.806,519400.0],["2016-03-02",103.5225,104.6367,99.7695,102.3888,487200.0],["2016-03-03",102.6527,106.611,102.4083,106.5133,512500.0],["2016-03-04",106.8456,112.8075,106.6696,112.7879,1243500.0],["2016-03-07",111.8497,112.8271,110.3934,111.2339,578200.0],["2016-03-08",110.7062,110.7062,107.4613,108.3312,510100.0],["2016-03-09",108.7124,110.3739,107.8034,110.2859,479600.0],["2016-03-10",110.5009,111.488,107.4906,109.0349,445200.0],["2016-03-11",110.8137,114.469,110.8137,114.342,368700.0],["2016-03-14",114.1954,114.6645,111.2535,111.2535,357800.0],["2016-03-15",110.3739,110.3739,108.2139,109.7874,429600.0],["2016-03-16",109.6799,113.9999,109.3281,113.6578,470100.0],["2016-03-17",113.3646,113.6089,110.9212,112.9834,586500.0],["2016-03-18",113.2864,115.2216,112.9834,114.6352,1027100.0],["2016-03-21",114.5961,118.0657,114.2051,116.8538,570900.0],["2016-03-22",117.2838,118.056,115.8569,117.8605,452900.0],["2016-03-23",117.8409,117.8409,113.306,113.9022,778400.0],["2016-03-24",112.8271,113.3939,111.1264,113.2082,475800.0],["2016-03-28",113.1593,113.1593,111.1851,112.397,348000.0],["2016-03-29",112.3579,115.7201,111.6835,115.1727,444600.0],["2016-03-30",116.2478,116.2478,112.6902,113.0714,417300.0],["2016-03-31",112.9052,114.772,112.5632,114.6645,283800.0],["2016-04-01",113.5699,115.593,112.5241,115.5441,307400.0],["2016-04-04",115.3584,115.896,114.3811,114.987,199500.0],["2016-04-05",113.7164,114.7622,112.9834,114.2833,224500.0],["2016-04-06",114.342,115.5343,113.2278,115.2509,218800.0],["2016-04-07",114.4299,115.0261,111.4196,112.5045,466400.0],["2016-04-08",113.8337,114.6743,112.0452,112.6022,222100.0],["2016-04-11",113.306,114.6938,111.9083,111.9474,446200.0],["2016-04-12",112.1527,114.4104,111.3708,113.8533,338100.0],["2016-04-13",115.0066,118.1342,114.1563,117.7627,479000.0],["2016-04-14",117.4402,118.8378,116.9027,118.5935,388300.0],["2016-04-15",118.2612,118.8672,116.9418,117.5184,342300.0],["2016-04-18",116.5801,118.398,115.6516,117.9289,401600.0],["2016-04-19",118.5055,119.004,116.9418,118.1146,306900.0],["2016-04-20",118.2417,119.0626,117.1177,118.3003,306200.0],["2016-04-21",117.6845,119.6881,117.4402,118.3296,393200.0],["2016-04-22",117.9484,118.8281,117.4304,118.0364,501900.0],["2016-04-25",116.8049,117.5184,112.7489,113.8435,595100.0],["2016-04-26",114.3029,115.8862,113.5405,115.8569,443300.0],["2016-04-27",118.0364,122.4443,117.1177,121.5256,774600.0],["2016-04-28",119.8934,122.4736,117.9875,118.3198,423300.0],["2016-04-29",116.9515,117.8312,111.3024,112.5632,782600.0],["2016-05-02",112.7391,114.342,111.2828,114.039,567200.0],["2016-05-03",113.0812,113.9706,109.6702,109.8852,477500.0],["2016-05-04",108.5755,113.218,108.4973,112.9541,627100.0],["2016-05-05",113.9803,114.1172,111.6053,111.6738,613600.0],["2016-05-06",110.7648,111.3805,108.3703,110.3934,277700.0],["2016-05-09",110.4227,111.4196,109.0544,110.8919,393900.0],["2016-05-10",111.4196,111.9669,110.3445,110.5595,444800.0],["2016-05-11",110.4126,111.0888,108.9523,109.6285,398900.0],["2016-05-12",109.8833,110.6968,105.9239,106.8648,525800.0],["2016-05-13",106.904,107.59,104.8753,105.9827,281100.0],["2016-05-16",106.0513,107.639,106.0317,106.757,263000.0],["2016-05-17",106.2375,106.7472,103.954,104.9145,325700.0],["2016-05-18",104.6499,106.1787,103.9344,105.6201,381500.0],["2016-05-19",104.8753,105.6495,102.1605,104.6891,320800.0],["2016-05-20",106.7668,110.736,106.7668,109.9421,542300.0],["2016-05-23",110.1479,110.5203,109.1679,109.7069,421200.0],["2016-05-24",110.3538,112.9803,109.8539,112.7353,454000.0],["2016-05-25",113.6957,115.5382,112.5491,114.7836,420500.0],["2016-05-26",114.8424,115.597,112.3531,113.2351,312700.0],["2016-05-27",113.2547,115.5088,113.1567,114.47,267800.0],["2016-05-31",115.254,116.4889,113.6369,115.5088,436300.0],["2016-06-01",115.1168,116.0969,113.9603,115.7538,335500.0],["2016-06-02",115.1364,116.2341,114.6366,115.9106,235800.0],["2016-06-03",115.842,116.4105,113.8525,115.646,300100.0],["2016-06-06",116.3321,116.8123,115.2932,115.7538,261200.0],["2016-06-07",116.8515,119.6936,116.5379,119.4192,319400.0],["2016-06-08",119.5074,121.3989,118.694,120.6443,297600.0],["2016-06-09",120.0563,120.7227,119.0272,119.8602,247900.0],["2016-06-10",117.9295,119.0272,116.6947,117.5081,253500.0],["2016-06-13",117.2043,117.5571,116.0086,117.1847,601400.0],["2016-06-14",116.6457,117.1749,112.7353,113.0783,483100.0],["2016-06-15",113.2449,115.0286,112.7353,113.2253,396400.0],["2016-06-16",111.9806,112.4609,108.8445,111.9414,536400.0],["2016-06-17",111.5004,112.7059,108.6583,108.9033,697300.0],["2016-06-20",111.2848,115.548,110.9516,112.4217,638700.0],["2016-06-21",112.3825,113.3625,109.3051,110.1479,406000.0],["2016-06-22",110.3145,111.7062,109.8245,110.4909,330300.0],["2016-06-23",112.5197,115.1854,112.2257,115.1462,317600.0],["2016-06-24",109.3933,109.3933,100.7198,101.2393,1893900.0],["2016-06-27",100.8081,100.8375,95.2316,97.1721,1203500.0],["2016-06-28",100.3278,100.7297,96.5742,97.5543,1278000.0],["2016-06-29",99.2204,99.2204,96.2606,98.3677,1310300.0],["2016-06-30",98.6127,98.6127,94.4573,95.506,1283400.0],["2016-07-01",95.4864,95.4864,93.0656,93.9869,819700.0],["2016-07-05",93.046,93.046,88.4202,90.6743,782900.0],["2016-07-06",89.1356,91.2722,88.2732,90.9585,1030400.0],["2016-07-07",91.1448,92.0954,89.1062,89.7433,876000.0],["2016-07-08",91.0174,98.5735,91.0174,97.7111,1856500.0],["2016-07-11",98.3285,99.2694,97.7601,98.4363,556900.0],["2016-07-12",99.6124,100.9355,99.2106,100.6218,817800.0],["2016-07-13",100.7002,101.0335,99.6222,99.9554,506700.0],["2016-07-14",101.3863,102.3565,101.1707,101.4451,351400.0],["2016-07-15",101.6607,102.1115,100.5728,100.8473,376500.0],["2016-07-18",101.1511,103.7188,100.2298,103.6208,456500.0],["2016-07-19",102.5133,103.17,101.8273,102.5623,305600.0],["2016-07-20",102.631,103.9834,102.0625,103.8462,261400.0],["2016-07-21",104.0128,106.2865,103.9638,104.9341,371400.0],["2016-07-22",105.1203,107.0216,104.6695,106.4237,376900.0],["2016-07-25",105.9533,107.2666,105.9435,107.0706,433500.0],["2016-07-26",106.6296,107.6782,105.1889,107.639,507300.0],["2016-07-27",106.6296,108.0212,106.5512,107.5508,609700.0],["2016-07-28",107.5606,108.227,106.3649,107.2176,282200.0],["2016-07-29",106.8942,107.4332,105.6887,107.2862,368400.0],["2016-08-01",107.3842,108.6191,106.1787,107.4332,561400.0],["2016-08-02",107.3254,114.4602,106.8256,109.8735,747900.0],["2016-08-03",110.4616,113.4703,110.3734,113.3527,489500.0],["2016-08-04",113.0783,113.7937,111.0888,112.5001,285000.0],["2016-08-05",113.4115,114.7346,112.7059,114.6366,229000.0],["2016-08-08",114.7836,116.5575,114.7836,115.4304,298500.0],["2016-08-09",115.3814,115.9988,114.4994,115.254,231500.0],["2016-08-10",115.4304,116.0772,114.7248,115.5382,226600.0],["2016-08-11",115.7734,116.1165,115.009,115.1462,258800.0],["2016-08-12",114.7052,115.205,113.7447,114.5582,215500.0],["2016-08-15",114.9404,115.8224,113.5487,115.058,332900.0],["2016-08-16",114.0877,114.6954,112.7941,113.5781,305300.0],["2016-08-17",113.5095,113.5095,110.9418,112.1571,420100.0],["2016-08-18",111.7454,112.5099,111.226,111.9512,238900.0],["2016-08-19",111.0006,111.5004,110.0303,110.8046,246600.0],["2016-08-22",110.491,113.3037,108.9621,112.9705,340400.0],["2016-08-23",113.6761,115.7636,113.4703,114.225,319200.0],["2016-08-24",114.2446,115.1462,113.3037,113.5781,200400.0],["2016-08-25",113.0489,114.7738,112.6569,113.2743,247500.0],["2016-08-26",113.4115,115.0678,112.7157,113.8819,277900.0],["2016-08-29",113.9211,115.4892,113.6173,114.0094,253200.0],["2016-08-30",114.2936,116.5967,114.2936,115.4892,356500.0],["2016-08-31",115.4108,115.5186,113.5193,114.421,412300.0],["2016-09-01",114.7934,115.8322,112.9901,113.7153,315100.0],["2016-09-02",114.3524,117.1749,113.9113,117.1063,324000.0],["2016-09-06",117.4003,117.4003,115.156,116.2831,366400.0],["2016-09-07",115.8224,118.4196,115.5872,118.1256,336200.0],["2016-09-08",117.5081,117.9001,116.2438,116.3615,209800.0],["2016-09-09",114.4504,114.9208,109.7755,109.8931,559700.0],["2016-09-12",108.7857,112.1766,106.8354,111.2162,682800.0],["2016-09-13",109.7951,110.5988,107.8448,109.8441,434000.0],["2016-09-14",110.4321,111.0104,107.9232,109.2855,309000.0],["2016-09-15",109.2659,112.0884,108.8347,111.716,244300.0],["2016-09-16",111.3828,112.1962,110.4616,111.0986,336000.0],["2016-09-19",112.2747,113.2743,110.6772,111.7062,226200.0],["2016-09-20",113.0195,113.0489,110.2753,111.0594,436800.0],["2016-09-21",111.2652,112.4609,109.2365,111.2456,302800.0],["2016-09-22",112.4707,115.1266,112.4707,114.5288,299200.0],["2016-09-23",113.9799,115.793,113.5879,114.9012,346500.0],["2016-09-26",113.9309,114.372,113.3331,113.5781,305400.0],["2016-09-27",113.3037,115.0286,112.0982,112.1472,319900.0],["2016-09-28",112.8431,114.8718,111.8728,112.8235,230900.0],["2016-09-29",112.2158,113.1861,109.3933,109.4129,343000.0],["2016-09-30",110.3831,112.3139,109.3149,111.52,275400.0],["2016-10-03",110.7948,111.422,109.5501,109.6285,335000.0],["2016-10-04",109.9029,111.5494,108.3741,108.8445,284300.0],["2016-10-05",109.7265,110.0107,108.227,108.2956,298900.0],["2016-10-06",107.8056,108.5407,105.7475,108.1682,363100.0],["2016-10-07",108.3152,109.0993,103.6992,103.7384,408600.0],["2016-10-10",103.7384,104.444,102.4545,102.4839,358000.0],["2016-10-11",101.8959,102.4349,98.9264,98.9656,541600.0],["2016-10-12",98.9558,101.5137,98.9558,101.2393,670000.0],["2016-10-13",99.7202,102.1311,99.6026,100.1024,537600.0],["2016-10-14",100.8963,100.8963,98.0247,98.6911,318100.0],["2016-10-17",98.7107,99.1812,98.1423,98.9264,356900.0],["2016-10-18",100.416,105.8945,98.5539,99.1518,255500.0],["2016-10-19",100.0632,101.2393,99.093,100.9648,395100.0],["2016-10-20",100.7394,101.3471,98.7695,99.8476,302900.0],["2016-10-21",99.191,100.1416,98.3873,100.024,245800.0],["2016-10-24",102.8956,102.8956,101.2197,102.2193,256100.0],["2016-10-25",102.0527,102.2291,100.318,100.6414,287600.0],["2016-10-26",99.73,100.3376,98.8087,99.4654,191300.0],["2016-10-27",100.024,100.4454,95.996,96.143,425200.0],["2016-10-28",96.3978,96.8584,93.3205,94.5259,302600.0],["2016-10-31",95.016,95.4668,93.7517,94.918,449000.0],["2016-11-01",94.7121,95.2218,93.0656,94.4965,520700.0],["2016-11-02",91.2624,91.2624,84.892,88.2144,1681900.0],["2016-11-03",87.9694,89.1748,86.0779,86.8815,1050600.0],["2016-11-04",87.0187,89.5081,86.7639,88.9396,754500.0],["2016-11-07",91.0663,92.1738,90.1745,90.6351,741000.0],["2016-11-08",90.4881,90.9291,88.0968,88.8906,618000.0],["2016-11-09",87.1265,90.6743,85.8133,89.4591,914400.0],["2016-11-10",90.7771,92.7542,90.6099,91.4263,507000.0],["2016-11-11",91.3968,92.8132,90.7476,92.5476,541600.0],["2016-11-14",92.4591,95.5181,92.4591,95.3312,505300.0],["2016-11-15",95.0459,96.0492,94.2197,95.941,350100.0],["2016-11-16",94.6132,95.9213,94.3771,94.9181,433500.0],["2016-11-17",95.0558,96.9836,94.4755,96.7673,322600.0],["2016-11-18",96.7378,98.9902,96.2558,98.3607,360500.0],["2016-11-21",99.0394,100.023,98.4492,99.1082,358700.0],["2016-11-22",99.6197,101.2132,99.246,100.8001,486100.0],["2016-11-23",99.1181,100.3083,98.1148,98.4001,476500.0],["2016-11-25",98.9017,99.0492,98.3214,98.5476,128700.0],["2016-11-28",97.9771,100.1214,97.8984,98.3607,617500.0],["2016-11-29",98.5378,100.2296,98.5378,99.5902,275100.0],["2016-11-30",99.3246,100.2001,98.6263,99.6197,379400.0],["2016-12-01",99.8164,100.5837,98.5968,98.9115,381400.0],["2016-12-02",99.0492,100.0623,98.4689,98.8919,340000.0],["2016-12-05",99.5214,100.3771,99.0886,99.2459,399000.0],["2016-12-06",99.8755,101.0853,98.4,100.7312,460300.0],["2016-12-07",101.1443,102.0099,100.5246,101.7443,348500.0],["2016-12-08",101.5279,104.4492,101.0755,103.2197,453900.0],["2016-12-09",103.3279,104.341,102.7968,104.282,207500.0],["2016-12-12",103.7607,104.4886,101.6755,102.6001,250300.0],["2016-12-13",100.8492,103.0328,100.5246,101.4394,269200.0],["2016-12-14",101.282,101.3214,98.8033,99.1968,449800.0],["2016-12-15",99.7378,100.3869,98.941,99.5607,575600.0],["2016-12-16",100.3378,100.4164,98.3607,98.8033,1390900.0],["2016-12-19",99.0197,100.2886,98.646,99.305,328300.0],["2016-12-20",99.1476,101.705,99.0886,100.8787,285000.0],["2016-12-21",100.4951,101.1935,99.8558,100.2492,162200.0],["2016-12-22",100.5541,101.1738,99.5607,100.3181,268300.0],["2016-12-23",100.2591,100.2591,98.5771,98.8919,156900.0],["2016-12-27",99.1279,100.5345,98.9804,99.5312,205600.0],["2016-12-28",100.0328,100.0328,98.2427,98.6951,269000.0],["2016-12-29",98.7541,99.541,97.8591,98.1345,292900.0],["2016-12-30",98.1935,99.6197,97.5541,99.3837,207100.0],["2017-01-03",100.8492,102.423,100.2197,100.7115,413300.0],["2017-01-04",101.4099,104.6853,101.3115,104.4,464900.0],["2017-01-05",104.2525,105.905,103.2591,105.4919,1112800.0],["2017-01-06",104.8427,105.2558,103.7312,104.9804,671500.0],["2017-01-09",104.8525,105.0197,102.9345,104.8919,611500.0],["2017-01-10",104.9017,106.6033,104.5968,105.0984,359100.0],["2017-01-11",105.2558,105.6099,104.6165,105.2853,180400.0],["2017-01-12",104.9902,105.6296,103.8394,105.5607,251000.0],["2017-01-13",105.5017,107.1935,104.8624,105.0296,257300.0],["2017-01-17",104.6263,105.423,100.9869,101.0164,545500.0],["2017-01-18",101.4591,102.0296,99.6001,99.8165,294000.0],["2017-01-19",99.7771,100.5738,97.7214,98.4984,325800.0],["2017-01-20",98.7542,99.423,97.1214,98.1148,317200.0],["2017-01-23",98.046,98.046,96.0,97.5837,359000.0],["2017-01-24",97.9181,100.2492,97.8689,99.4427,402200.0],["2017-01-25",99.846,101.223,99.7968,101.0755,198700.0],["2017-01-26",101.0951,103.0722,101.0951,101.6853,249600.0],["2017-01-27",101.7837,101.7837,99.9738,101.2033,192400.0],["2017-01-30",100.2296,100.3378,97.8886,98.882,304600.0],["2017-01-31",98.8919,101.5378,98.164,101.341,429100.0],["2017-02-01",101.6656,102.7083,100.8099,102.2263,277600.0],["2017-02-02",101.6361,102.8853,100.8984,102.8361,307100.0],["2017-02-03",104.0853,104.705,103.1312,104.5181,261000.0],["2017-02-06",104.164,105.423,101.8722,102.2263,350000.0],["2017-02-07",106.082,109.2492,103.2787,104.9115,1186700.0],["2017-02-08",104.341,105.6296,102.6787,102.8066,604500.0],["2017-02-09",103.2296,106.2296,102.6394,105.0,403200.0],["2017-02-10",104.9804,109.1705,104.8623,106.6722,878700.0],["2017-02-13",107.1443,107.7148,105.9935,106.0328,474600.0],["2017-02-14",106.0722,113.0853,105.7476,112.0624,875600.0],["2017-02-15",111.2656,112.5738,110.764,111.7869,422100.0],["2017-02-16",111.8066,113.8525,111.8066,113.3509,507800.0],["2017-02-17",113.0755,115.1705,113.0755,114.3738,291000.0],["2017-02-21",114.3738,115.8296,113.4689,114.2558,330000.0],["2017-02-22",114.2263,114.4525,113.223,113.7443,175000.0],["2017-02-23",114.246,114.4329,112.623,113.7247,239000.0],["2017-02-24",112.3574,113.823,111.6099,112.0624,221100.0],["2017-02-27",111.6591,113.4001,111.6197,113.223,264900.0],["2017-02-28",112.6919,113.5968,112.0033,112.8197,455100.0],["2017-03-01",114.0099,116.6361,114.0099,115.6033,335300.0],["2017-03-02",115.141,115.8591,114.1869,114.8164,302500.0],["2017-03-03",114.3443,114.8164,113.3607,114.5017,189100.0],["2017-03-06",113.7542,114.0492,111.8951,112.8296,247900.0],["2017-03-07",112.2788,113.5279,112.0132,113.4001,203200.0],["2017-03-08",113.5771,114.5804,113.282,114.1378,230200.0],["2017-03-09",113.8722,115.4066,112.9673,113.1443,204200.0],["2017-03-10",114.6001,114.6001,112.6329,112.9968,209200.0],["2017-03-13",113.3312,113.3706,111.2361,111.3935,214500.0],["2017-03-14",110.8623,110.9115,108.9148,109.1705,236900.0],["2017-03-15",109.9771,109.9771,108.6984,109.0919,442900.0],["2017-03-16",109.9574,110.1542,109.082,109.6132,333900.0],["2017-03-17",109.8099,109.8296,108.7378,108.8361,381200.0],["2017-03-20",108.8951,109.141,106.4558,107.0656,217100.0],["2017-03-21",107.1837,108.0886,105.3837,106.0328,280500.0],["2017-03-22",105.482,105.8164,104.4296,105.1771,192900.0],["2017-03-23",104.9804,106.8689,104.9804,106.1607,210100.0],["2017-03-24",107.5476,109.5738,106.7214,107.282,402800.0],["2017-03-27",105.9443,106.2001,103.4853,103.6132,361200.0],["2017-03-28",103.6033,105.0787,102.5804,104.7738,529000.0],["2017-03-29",104.6951,105.9837,104.2328,105.8558,184900.0],["2017-03-30",105.6492,108.4033,105.6099,108.3443,293400.0],["2017-03-31",107.8919,109.9771,107.3017,109.623,333100.0],["2017-04-03",109.4263,110.1443,106.6525,107.1935,414000.0],["2017-04-04",106.2296,107.0165,102.541,102.9246,460200.0],["2017-04-05",103.3869,104.3214,100.8394,100.9378,302200.0],["2017-04-06",100.9476,102.9246,100.1607,102.7968,343800.0],["2017-04-07",102.5607,103.5837,101.882,103.4066,226600.0],["2017-04-10",105.2755,105.8951,103.5246,103.8296,472400.0],["2017-04-11",103.6427,104.0755,102.4427,104.0263,649500.0],["2017-04-12",103.9869,104.2033,102.9345,103.505,312500.0],["2017-04-13",103.4558,104.1738,102.5017,103.5837,366600.0],["2017-04-17",103.6919,105.0689,103.4263,105.0689,207800.0],["2017-04-18",104.2919,105.0984,103.4066,104.8427,227000.0],["2017-04-19",105.1181,107.8033,105.1083,106.6624,266800.0],["2017-04-20",107.0558,109.5542,107.0558,109.0919,299900.0],["2017-04-21",109.0722,110.4787,108.1869,109.9771,287100.0],["2017-04-24",111.4427,113.1148,109.5148,109.7509,314000.0],["2017-04-25",110.4591,111.6001,109.5935,109.6033,195600.0],["2017-04-26",109.2886,110.5574,108.5607,109.2197,212300.0],["2017-04-27",110.2132,114.6788,110.2132,113.4788,446400.0],["2017-04-28",113.5279,114.0787,111.7279,112.9771,293300.0],["2017-05-01",113.5279,115.6919,112.8099,114.6296,218600.0],["2017-05-02",114.5607,115.3181,113.1247,113.9312,197600.0],["2017-05-03",114.1673,114.1673,111.541,112.7214,321700.0],["2017-05-04",113.3115,114.6984,112.1804,114.5607,340700.0],["2017-05-05",116.0656,124.7214,116.0656,123.1574,658900.0],["2017-05-08",122.9804,122.9804,119.4492,119.9902,479800.0],["2017-05-09",120.0394,121.9574,118.623,119.105,242100.0],["2017-05-10",118.6919,119.3804,117.8853,118.1312,294800.0],["2017-05-11",117.6478,118.5751,114.7476,115.1224,332800.0],["2017-05-12",114.6588,115.0238,113.2481,113.8499,384800.0],["2017-05-15",113.8795,114.3037,112.5477,113.0706,368800.0],["2017-05-16",112.8141,112.9818,111.5119,111.7684,301600.0],["2017-05-17",111.7684,111.7881,108.9175,109.8152,443200.0],["2017-05-18",109.4995,110.3183,109.0358,109.0457,135300.0],["2017-05-19",109.2035,110.8707,108.661,110.5846,194700.0],["2017-05-22",111.216,112.1827,110.1506,111.9262,196100.0],["2017-05-23",112.893,112.893,111.1173,111.946,164800.0],["2017-05-24",111.8966,113.3764,111.8868,113.1495,151400.0],["2017-05-25",113.8104,113.8795,112.7549,112.9916,260800.0],["2017-05-26",112.9719,113.4454,112.3997,112.9719,155000.0],["2017-05-30",112.3504,113.7118,112.163,112.9324,316800.0],["2017-05-31",112.8535,114.1754,111.3837,113.9091,406100.0],["2017-06-01",115.3099,116.7501,114.3924,116.4049,176800.0],["2017-06-02",116.612,117.1644,115.6453,115.6847,140100.0],["2017-06-05",115.7143,116.3259,114.4615,114.6884,207100.0],["2017-06-06",113.5835,114.57,112.9916,113.988,194100.0],["2017-06-07",113.988,115.3888,113.9189,115.0731,198200.0],["2017-06-08",114.7279,116.6614,114.6489,116.3457,195500.0],["2017-06-09",117.7169,119.2361,116.9869,118.802,365300.0],["2017-06-12",118.3976,119.2854,118.0326,118.7823,366600.0],["2017-06-13",119.3051,119.3051,117.7761,118.5554,335600.0],["2017-06-14",118.6836,118.9105,116.8093,118.6047,268500.0],["2017-06-15",118.3778,118.8217,117.6182,118.3285,282900.0],["2017-06-16",118.5061,118.9303,117.6577,118.6935,634100.0],["2017-06-19",118.7921,119.1177,117.4703,118.5653,274100.0],["2017-06-20",118.5061,118.5455,117.4703,117.9832,144300.0],["2017-06-21",117.7662,118.003,116.8192,117.3913,157100.0],["2017-06-22",117.7662,117.7662,115.6255,116.8685,206100.0],["2017-06-23",117.0461,117.1941,116.0991,116.9178,277000.0],["2017-06-26",117.4801,119.7885,116.5134,118.9895,301500.0],["2017-06-27",118.9303,120.2916,118.4864,119.8477,254100.0],["2017-06-28",120.0154,121.8404,119.9069,121.6727,152400.0],["2017-06-29",122.304,122.669,121.2781,122.0278,435900.0],["2017-06-30",122.3632,123.3102,121.0709,123.3102,412900.0],["2017-07-03",123.764,124.2868,122.669,123.33,175000.0],["2017-07-05",122.9748,125.9737,121.357,124.0994,388100.0],["2017-07-06",123.0636,124.494,121.1696,121.2879,423700.0],["2017-07-07",121.9686,124.6716,121.0709,124.4842,207700.0],["2017-07-10",124.5236,125.4114,123.6259,124.859,241300.0],["2017-07-11",125.1254,125.1254,123.2215,123.9909,658400.0],["2017-07-12",124.8689,125.5101,124.1882,124.2671,301500.0],["2017-07-13",124.6519,124.9971,123.8725,124.4052,269900.0],["2017-07-14",124.0994,126.2006,123.3596,125.3917,158500.0],["2017-07-17",125.3819,126.0724,123.3398,123.5075,237400.0],["2017-07-18",122.9551,124.0698,122.1659,123.7739,291200.0],["2017-07-19",124.3559,126.8912,123.8627,126.7037,206000.0],["2017-07-20",126.98,128.0059,124.5927,127.2759,140300.0],["2017-07-21",126.8418,128.9529,126.8418,128.9233,336100.0],["2017-07-24",128.9431,130.7779,128.5287,130.6299,395000.0],["2017-07-25",131.7743,132.9383,130.8174,131.0739,394800.0],["2017-07-26",130.6004,130.6004,126.9701,126.9898,240500.0],["2017-07-27",126.9109,127.9862,124.2967,125.0169,213700.0],["2017-07-28",125.0169,125.5298,123.695,125.224,131100.0],["2017-07-31",125.4213,126.2993,124.6025,125.5002,187300.0],["2017-08-01",126.2204,126.7629,124.1981,124.711,320700.0],["2017-08-02",128.2426,130.8568,124.0008,126.6445,488100.0],["2017-08-03",126.7136,127.266,122.6592,122.9551,299900.0],["2017-08-04",123.8232,124.0797,122.2843,123.3892,172400.0],["2017-08-07",123.2017,123.6062,122.5211,123.2708,120000.0],["2017-08-08",123.2116,123.7838,122.1067,123.1031,205700.0],["2017-08-09",122.2646,123.6062,121.6628,123.4483,127100.0],["2017-08-10",122.3435,122.6098,119.4038,119.6701,225900.0],["2017-08-11",118.9993,119.6603,117.9043,119.0486,159200.0],["2017-08-14",120.3212,122.3632,119.9266,121.1696,305700.0],["2017-08-15",121.4063,123.0242,119.9661,122.2744,167400.0],["2017-08-16",122.5309,123.6358,120.0647,120.479,180700.0],["2017-08-17",119.68,120.0844,114.9449,115.1224,267300.0],["2017-08-18",114.3037,115.8031,114.1458,115.3691,198400.0],["2017-08-21",115.3493,117.9043,114.9054,117.7268,227800.0],["2017-08-22",118.3581,119.5222,117.9734,119.3643,207900.0],["2017-08-23",118.1707,118.8711,116.4936,118.0227,155100.0],["2017-08-24",118.2101,119.3347,118.0918,118.5751,228300.0],["2017-08-25",119.167,119.4038,117.6972,117.7859,82800.0],["2017-08-28",118.3778,119.2361,117.8057,119.2262,106100.0],["2017-08-29",118.1115,118.9895,117.8649,117.9931,95600.0],["2017-08-30",117.9734,119.0881,117.7366,118.802,92600.0],["2017-08-31",119.167,120.5185,118.8711,120.262,214900.0],["2017-09-01",120.2719,121.5938,119.8181,121.0117,117800.0],["2017-09-05",120.3508,120.9624,117.49,118.6146,140400.0],["2017-09-06",119.0782,119.3249,117.4999,117.7268,157900.0],["2017-09-07",117.8945,119.0684,117.2927,118.3976,174600.0],["2017-09-08",118.5554,119.3742,117.4801,118.6343,138200.0],["2017-09-11",119.6405,121.5444,119.384,120.3409,193300.0],["2017-09-12",120.4889,121.7812,119.5517,121.0907,215000.0],["2017-09-13",121.1005,121.3471,119.7392,120.5284,206600.0],["2017-09-14",120.0351,120.2127,118.7626,119.1473,381300.0],["2017-09-15",119.0782,119.5419,117.125,119.0684,370800.0],["2017-09-18",119.1867,119.6701,118.6047,119.1078,214900.0],["2017-09-19",118.802,119.4235,118.7527,119.1078,146600.0],["2017-09-20",118.802,119.9562,118.802,119.4136,156300.0],["2017-09-21",119.019,119.8773,118.4962,119.3643,160200.0],["2017-09-22",118.95,120.6369,118.95,120.3804,160800.0],["2017-09-25",120.4396,122.2054,120.1929,121.7319,133700.0],["2017-09-26",122.3336,124.4348,121.8404,123.1129,127000.0],["2017-09-27",123.8232,124.0304,121.4063,123.547,143400.0],["2017-09-28",123.399,123.764,122.1561,122.5605,129200.0],["2017-09-29",122.8466,123.399,121.5444,121.8305,132800.0],["2017-10-02",121.7911,125.52,121.5148,125.1254,285900.0],["2017-10-03",124.9478,125.9047,124.6124,125.5298,97700.0],["2017-10-04",125.4805,126.1118,124.9873,125.7764,70800.0],["2017-10-05",125.9441,127.6606,125.9441,126.8221,144000.0],["2017-10-06",126.6445,127.049,125.7173,126.8813,99700.0],["2017-10-09",126.2697,127.0589,125.155,126.8517,92900.0],["2017-10-10",127.4239,129.1305,127.1082,129.091,182900.0],["2017-10-11",128.4597,130.2551,128.4399,129.4659,246800.0],["2017-10-12",129.0121,130.6003,128.5188,129.1502,270300.0],["2017-10-13",129.4067,130.8371,129.2587,129.752,361400.0],["2017-10-16",129.8802,130.2551,129.0614,129.5349,154900.0],["2017-10-17",129.5448,130.1663,128.3709,128.7753,301000.0],["2017-10-18",129.2291,130.7483,128.7359,129.969,222400.0],["2017-10-19",129.022,129.8802,128.2427,129.8802,250600.0],["2017-10-20",130.6201,131.2712,128.6372,128.874,186700.0],["2017-10-23",128.7852,129.0417,126.7432,127.7396,209100.0],["2017-10-24",128.2032,128.2032,124.7801,126.7531,393900.0],["2017-10-25",126.901,126.901,123.33,124.1783,333800.0],["2017-10-26",124.6321,126.5854,123.6259,126.2894,237400.0],["2017-10-27",126.615,126.615,123.9515,125.6482,180500.0],["2017-10-30",124.3658,125.6482,124.0994,124.9281,188700.0],["2017-10-31",124.9675,127.9467,124.3559,127.7396,229200.0],["2017-11-01",128.2427,129.5744,127.1181,129.0318,201700.0],["2017-11-02",127.9862,129.0417,126.9602,127.3647,291900.0],["2017-11-03",127.7297,131.7644,127.7297,131.6953,422100.0],["2017-11-06",137.121,139.0841,133.1159,137.0914,512800.0],["2017-11-07",137.6636,142.7341,136.6771,140.5737,673000.0],["2017-11-08",140.9387,144.9734,140.6033,142.5368,362600.0],["2017-11-09",141.2346,143.6712,140.7907,143.2865,376300.0],["2017-11-10",143.2865,144.6675,142.3493,143.7896,237200.0],["2017-11-13",142.3888,146.4531,142.3888,146.1572,288200.0],["2017-11-14",146.0684,149.087,144.2434,148.0808,266700.0],["2017-11-15",146.0634,149.4554,144.2339,148.5753,431400.0],["2017-11-16",149.9795,153.5298,149.8806,151.3344,533600.0],["2017-11-17",150.3949,151.4135,148.7928,149.1983,420600.0],["2017-11-20",149.2972,150.9685,148.5258,148.8324,369300.0],["2017-11-21",149.5939,149.7916,148.3577,148.5654,556300.0],["2017-11-22",148.5456,149.0302,146.2513,147.1611,466600.0],["2017-11-24",147.2501,148.7038,146.5183,148.506,201000.0],["2017-11-27",148.2291,148.7236,146.7359,147.2402,259700.0],["2017-11-28",147.5962,150.2861,146.8842,150.2861,339700.0],["2017-11-29",150.741,151.3442,149.6037,149.9795,371600.0],["2017-11-30",150.5036,152.6595,150.1081,150.8003,419100.0],["2017-12-01",150.5037,151.6211,146.7952,150.3751,237700.0],["2017-12-04",151.6706,152.5309,149.1785,149.2576,308200.0],["2017-12-05",149.3268,152.1156,149.0499,150.5234,402800.0],["2017-12-06",150.4641,150.4641,146.548,147.794,441100.0],["2017-12-07",147.2303,152.0661,147.2303,151.008,391000.0],["2017-12-08",151.5618,151.5618,148.0709,148.4269,268200.0],["2017-12-11",148.8027,149.5048,147.0523,147.5468,251100.0],["2017-12-12",147.2106,149.1884,146.6469,148.1006,348400.0],["2017-12-13",148.4665,150.3059,146.5084,146.8545,251400.0],["2017-12-14",146.9831,147.9424,143.3538,143.868,414400.0],["2017-12-15",145.1338,147.3391,143.5911,146.8348,887200.0],["2017-12-18",148.1698,149.4356,146.9732,149.1587,258300.0],["2017-12-19",149.1291,149.1291,144.5207,145.2426,260500.0],["2017-12-20",147.5072,149.3466,144.9459,146.7556,267900.0],["2017-12-21",147.4479,148.8126,147.26,147.616,217100.0],["2017-12-22",148.417,148.7137,145.5887,147.9127,208000.0],["2017-12-26",147.9127,148.7631,147.4677,148.3577,98400.0],["2017-12-27",148.4566,149.7323,148.1105,148.6544,136900.0],["2017-12-28",148.595,149.2279,147.616,148.9609,204600.0],["2017-12-29",149.2576,149.2576,147.0523,147.2798,155400.0],["2018-01-02",147.6556,152.7979,147.5369,152.2343,394700.0],["2018-01-03",152.2343,153.2034,151.0476,152.9957,303300.0],["2018-01-04",153.2825,153.7968,151.7002,151.8387,220400.0],["2018-01-05",152.8672,152.9364,151.6113,152.7485,164800.0],["2018-01-08",152.3331,153.9055,151.3047,152.9364,248900.0],["2018-01-09",153.0551,154.1627,152.0266,152.1947,185600.0],["2018-01-10",151.898,153.0155,149.9202,150.8695,189700.0],["2018-01-11",151.0179,153.5495,150.6025,152.7386,188000.0],["2018-01-12",152.9858,153.2528,151.4036,152.165,112800.0],["2018-01-16",153.2825,153.5891,149.8806,150.0784,186400.0],["2018-01-17",150.8597,153.2232,150.6322,152.0661,187300.0],["2018-01-18",151.7596,152.3925,150.4443,150.8794,217600.0],["2018-01-19",151.3047,153.6781,151.3047,153.4506,185400.0],["2018-01-22",152.788,154.3407,152.4914,154.1231,159900.0],["2018-01-23",153.8165,154.8054,152.076,154.4099,163100.0],["2018-01-24",152.7979,153.8956,150.563,151.8881,261200.0],["2018-01-25",152.6101,154.9637,152.6101,154.6472,230800.0],["2018-01-26",155.4581,155.9427,152.9463,155.6559,117300.0],["2018-01-29",155.6559,157.0602,154.9439,155.4779,188300.0],["2018-01-30",153.7176,155.468,150.8794,154.8846,246600.0],["2018-01-31",155.9922,156.18,153.154,154.6176,308400.0],["2018-02-01",153.5396,155.7252,152.7584,155.6658,234300.0],["2018-02-02",155.023,155.023,148.4269,149.9894,288600.0],["2018-02-05",148.2588,149.5543,143.2746,144.4416,408800.0],["2018-02-06",141.3265,147.1314,140.743,144.9163,461200.0],["2018-02-07",150.3158,152.432,146.8348,149.8114,494900.0],["2018-02-08",150.8893,154.5978,148.9214,149.0401,710800.0],["2018-02-09",151.0772,151.0772,143.5713,148.5555,529600.0],["2018-02-12",150.029,152.0365,147.3094,150.2861,426100.0],["2018-02-13",149.584,152.7584,148.8719,152.2837,321600.0],["2018-02-14",151.2157,158.3359,150.83,157.8909,670700.0],["2018-02-15",158.7018,158.9095,155.824,156.6943,315100.0],["2018-02-16",156.3086,158.5633,155.6065,156.4767,482000.0],["2018-02-20",155.6065,158.0689,155.6065,157.6733,310500.0],["2018-02-21",157.8513,160.8576,157.3569,157.436,327800.0],["2018-02-22",157.8118,161.0752,156.7536,157.3371,283000.0],["2018-02-23",157.8414,158.5535,157.1789,158.2271,323200.0],["2018-02-26",158.3854,161.629,158.0293,161.4609,318500.0],["2018-02-27",161.8466,163.5772,159.5325,159.6808,327100.0],["2018-02-28",160.6994,162.5883,158.7611,158.8304,390200.0],["2018-03-01",158.6326,161.718,158.5139,160.1258,314200.0],["2018-03-02",158.2568,159.4534,156.1108,159.0281,280000.0],["2018-03-05",158.2271,162.9146,158.2271,162.0938,400900.0],["2018-03-06",163.1717,166.8802,162.9344,165.733,339200.0],["2018-03-07",163.5871,166.801,162.3509,166.1582,362000.0],["2018-03-08",166.8999,166.9691,165.199,166.9593,177800.0],["2018-03-09",168.1163,171.3105,167.8691,169.7777,331800.0],["2018-03-12",169.392,170.5787,168.4624,169.4711,365400.0],["2018-03-13",169.6887,171.983,169.3426,171.1127,364100.0],["2018-03-14",171.8445,172.0127,169.8964,169.9458,357000.0],["2018-03-15",170.6875,171.7951,169.3623,170.7369,369700.0],["2018-03-16",171.0732,172.6258,170.8457,172.1412,431100.0],["2018-03-19",171.8346,173.2488,170.2919,172.8236,303900.0],["2018-03-20",172.8236,176.0672,172.8236,175.3354,414300.0],["2018-03-21",174.8607,176.7694,174.2872,174.7124,241300.0],["2018-03-22",172.873,176.4529,170.7172,170.9248,802300.0],["2018-03-23",170.3908,171.0831,165.5352,165.9506,373100.0],["2018-03-26",168.1657,172.5961,166.6428,172.428,291700.0],["2018-03-27",174.3564,175.4936,171.6369,172.3785,449800.0],["2018-03-28",172.5566,173.8224,170.2722,171.5182,327800.0],["2018-03-29",172.7444,173.2488,170.816,172.7049,339200.0],["2018-04-02",172.4576,173.4565,167.3845,169.3426,427900.0],["2018-04-03",170.1238,171.4786,166.7714,169.2931,550600.0],["2018-04-04",166.7318,171.7358,163.8442,171.2611,479100.0],["2018-04-05",172.6456,173.0609,171.1325,172.25,346700.0],["2018-04-06",170.5688,172.6456,168.7294,169.4415,377800.0],["2018-04-09",170.2425,173.0115,169.6887,171.0831,258400.0],["2018-04-10",173.7729,175.4639,172.5664,173.0609,399300.0],["2018-04-11",171.538,174.0004,170.9149,171.6369,341400.0],["2018-04-12",172.7148,172.9027,171.3402,171.5775,477100.0],["2018-04-13",172.1214,173.0807,168.9272,169.9062,241900.0],["2018-04-16",171.1918,172.1511,170.3315,171.2017,418500.0],["2018-04-17",172.6258,173.4169,170.7666,171.9335,449900.0],["2018-04-18",172.8631,174.0696,171.2314,172.9225,390300.0],["2018-04-19",172.6159,174.6729,172.2104,174.0202,239700.0],["2018-04-20",174.3168,175.0289,173.2785,173.5257,322500.0],["2018-04-23",174.1883,174.5443,171.271,171.8149,280000.0],["2018-04-24",173.14,173.5257,169.8568,171.0237,224200.0],["2018-04-25",170.5985,170.9051,166.4846,167.1768,442200.0],["2018-04-26",167.5823,168.6701,166.4154,167.3054,328400.0],["2018-04-27",167.4735,168.3141,166.356,167.1867,156800.0],["2018-04-30",167.6911,170.0546,167.1571,167.6317,321900.0],["2018-05-01",167.434,170.0249,167.1571,169.8766,341700.0],["2018-05-02",169.8964,171.271,168.9569,169.1843,535200.0],["2018-05-03",168.591,169.8074,165.9308,167.9086,305500.0],["2018-05-04",167.0582,170.6183,167.0582,169.7678,349100.0],["2018-05-07",170.4007,170.6974,167.2164,168.5218,632900.0],["2018-05-08",171.0534,175.0585,169.5404,174.4751,872300.0],["2018-05-09",174.9398,174.9398,170.8259,171.1127,540300.0],["2018-05-10",171.5874,172.8235,170.3018,170.5095,287900.0],["2018-05-11",170.4106,171.0435,167.968,168.8778,359600.0],["2018-05-14",169.392,169.57,167.1867,167.4933,352100.0],["2018-05-15",167.2065,167.7504,165.2781,165.9704,556100.0],["2018-05-16",166.5835,168.4525,165.6045,167.5427,350200.0],["2018-05-17",167.3445,168.4944,166.1152,167.3445,362600.0],["2018-05-18",167.5625,168.9206,166.6704,168.2466,193400.0],["2018-05-21",169.5353,170.368,168.6927,170.14,337100.0],["2018-05-22",170.2094,170.2094,168.0285,168.6828,378000.0],["2018-05-23",167.7608,169.684,167.632,169.4659,206300.0],["2018-05-24",168.9603,169.8624,168.4647,169.6741,318900.0],["2018-05-25",169.4064,169.8922,168.078,168.5935,214400.0],["2018-05-29",167.5328,167.6418,161.9418,161.9913,457500.0],["2018-05-30",163.0025,164.0335,162.1301,162.9628,587700.0],["2018-05-31",163.3792,163.8649,161.1091,162.3383,781300.0],["2018-06-01",163.7162,163.7162,160.6332,161.803,296000.0],["2018-06-04",162.7745,163.5477,161.4263,163.518,238500.0],["2018-06-05",163.3494,165.3717,163.0818,165.3321,638100.0],["2018-06-06",165.5997,166.8092,164.1822,166.6902,271900.0],["2018-06-07",167.0273,168.0285,164.767,166.4523,363000.0],["2018-06-08",166.4424,169.446,165.689,169.2874,300400.0],["2018-06-11",169.3767,169.9417,168.1772,168.5043,374100.0],["2018-06-12",169.0694,169.6741,168.4944,169.4659,396500.0],["2018-06-13",169.3271,172.1524,168.1375,168.4151,438800.0],["2018-06-14",168.881,169.2974,167.9393,169.0198,207600.0],["2018-06-15",168.6233,168.6233,165.4312,165.9963,442400.0],["2018-06-18",165.0248,165.9566,162.5564,165.3321,536900.0],["2018-06-19",164.4994,167.622,163.4486,167.5724,390300.0],["2018-06-20",167.8104,168.4647,167.0074,168.0087,213500.0],["2018-06-21",168.0681,170.0904,167.6716,168.4052,274400.0],["2018-06-22",169.4262,169.4262,167.166,167.3643,284500.0],["2018-06-25",167.2156,167.9293,162.4573,162.7249,282100.0],["2018-06-26",162.8042,164.2218,160.5639,163.4387,386300.0],["2018-06-27",163.9442,165.5006,160.5738,160.6531,199500.0],["2018-06-28",160.7125,163.5874,160.088,163.2801,311800.0],["2018-06-29",163.399,165.5502,161.7237,164.549,293200.0],["2018-07-02",163.2206,165.3222,161.1289,165.2032,375700.0],["2018-07-03",165.7286,166.6902,162.6754,162.6754,191500.0],["2018-07-05",162.9926,165.917,162.1599,165.7484,210100.0],["2018-07-06",166.2243,167.5031,166.1053,167.1759,165600.0],["2018-07-09",168.1673,169.7038,167.6419,169.446,250200.0],["2018-07-10",170.1896,170.6456,166.8191,168.197,378700.0],["2018-07-11",166.601,167.8302,162.596,163.9145,319500.0],["2018-07-12",164.8563,166.3234,163.865,166.1152,143400.0],["2018-07-13",166.2044,167.9789,164.9653,165.5204,311800.0],["2018-07-16",165.3816,165.7385,164.4597,165.5502,185900.0],["2018-07-17",164.8265,169.0099,164.8265,168.5935,331400.0],["2018-07-18",168.2069,169.9219,167.2255,169.6741,232200.0],["2018-07-19",169.5055,171.7955,168.9504,170.021,209200.0],["2018-07-20",169.7732,170.477,167.6121,167.8302,182400.0],["2018-07-23",168.1474,169.6146,166.5415,169.0495,231000.0],["2018-07-24",169.5948,170.0111,165.689,166.9777,397800.0],["2018-07-25",166.9876,167.9987,165.6691,167.7212,227400.0],["2018-07-26",167.4535,170.9925,166.6208,170.7348,169700.0],["2018-07-27",171.4783,172.9058,170.2193,170.8537,286800.0],["2018-07-30",171.2404,171.4684,167.9294,168.1772,185300.0],["2018-07-31",168.9107,170.1598,168.4349,169.5254,150900.0],["2018-08-01",170.0012,170.4473,167.2354,168.7323,241800.0],["2018-08-02",167.6022,167.7906,165.0545,165.8773,180300.0],["2018-08-03",166.0359,167.8005,164.8662,166.9876,176800.0],["2018-08-06",166.9479,169.109,166.4126,167.9393,206300.0],["2018-08-07",166.9479,169.4758,166.9479,168.9405,404300.0],["2018-08-08",169.0594,169.7335,153.4363,153.9716,971600.0],["2018-08-09",152.9307,154.9926,150.5515,153.5453,589000.0],["2018-08-10",151.87,153.2479,149.9964,150.0658,368100.0],["2018-08-13",149.4214,150.7795,145.8824,146.4475,301700.0],["2018-08-14",147.3,150.9381,147.1315,150.6507,364000.0],["2018-08-15",149.4611,150.1847,146.963,149.1538,252500.0],["2018-08-16",150.0955,150.6606,148.3409,148.7275,355000.0],["2018-08-17",148.5986,152.5044,147.8551,152.1773,429100.0],["2018-08-20",152.8811,152.8811,150.611,150.8787,313300.0],["2018-08-21",151.0274,153.9815,150.6507,152.8018,234600.0],["2018-08-22",152.2764,153.3074,151.5131,152.2863,214700.0],["2018-08-23",152.1872,152.6036,150.5614,152.1872,353700.0],["2018-08-24",152.4648,153.9022,151.9295,152.7721,327900.0],["2018-08-27",153.5949,154.9331,152.3458,153.3074,157000.0],["2018-08-28",154.1698,154.4573,152.098,152.9604,269100.0],["2018-08-29",153.1686,153.1686,151.2851,151.5627,254900.0],["2018-08-30",150.8588,152.8415,149.818,150.6011,168900.0],["2018-08-31",150.5416,153.0596,149.6494,151.1959,298800.0],["2018-09-04",151.4338,151.4338,148.0336,148.6383,205700.0],["2018-09-05",148.2913,149.015,147.6271,147.8155,196500.0],["2018-09-06",148.2219,148.2219,146.8043,147.5478,169700.0],["2018-09-07",146.7845,147.1117,142.4326,142.7499,254600.0],["2018-09-10",143.6222,144.5342,141.8676,143.4339,393700.0],["2018-09-11",142.1749,143.8899,142.1749,143.3347,337600.0],["2018-09-12",143.8403,143.8403,141.8577,143.1761,258500.0],["2018-09-13",143.9394,144.8416,142.4921,142.7697,418500.0],["2018-09-14",143.2753,145.9716,143.2753,145.1885,404100.0],["2018-09-17",144.9208,144.9208,141.2232,142.0262,308000.0],["2018-09-18",142.2443,143.5727,141.8081,142.7598,206300.0],["2018-09-19",142.2839,143.642,137.3571,138.5962,427200.0],["2018-09-20",139.8949,145.6346,139.2703,144.7325,468100.0],["2018-09-21",145.3174,145.5553,142.8985,144.1873,582600.0],["2018-09-24",143.6123,145.7536,142.7003,145.2777,454300.0],["2018-09-25",145.129,145.7932,139.7065,141.3719,542800.0],["2018-09-26",141.0944,145.4066,140.3211,143.6321,582500.0],["2018-09-27",143.4339,143.8998,140.1229,142.5714,394200.0],["2018-09-28",142.2443,144.8812,142.2443,143.0671,396200.0],["2018-10-01",143.8502,144.1873,140.9853,141.5405,226600.0],["2018-10-02",142.0361,144.8217,141.3422,142.8589,307600.0],["2018-10-03",143.761,143.8502,142.046,142.9085,222300.0],["2018-10-04",141.6198,142.74,138.1402,138.1799,338000.0],["2018-10-05",138.6458,138.8342,135.1068,135.8205,216700.0],["2018-10-08",135.1464,136.3955,133.9866,134.6805,214400.0],["2018-10-09",134.3336,134.8193,132.2716,132.8268,365100.0],["2018-10-10",131.5083,135.5033,131.5083,132.2914,453700.0],["2018-10-11",131.9742,133.0944,129.5356,130.1601,378300.0],["2018-10-12",132.0238,133.9668,128.5938,129.8627,312700.0],["2018-10-15",129.1787,132.5988,129.1787,132.1725,263700.0],["2018-10-16",133.6496,135.3051,132.2915,133.6793,380900.0],["2018-10-17",133.6396,133.7784,130.0213,131.6471,356800.0],["2018-10-18",130.7152,133.4513,130.3782,130.5765,190200.0],["2018-10-19",131.1316,132.3113,129.7834,131.8652,183300.0],["2018-10-22",132.8466,133.8974,131.3001,131.7561,236800.0],["2018-10-23",129.4662,131.8652,128.009,129.3472,412000.0],["2018-10-24",129.1886,130.1799,126.6211,126.7103,277100.0],["2018-10-25",127.9197,131.4587,127.3249,129.2184,343900.0],["2018-10-26",127.6521,130.6756,125.9173,128.574,297800.0],["2018-10-29",130.4873,132.2221,128.118,129.3076,282300.0],["2018-10-30",129.6744,133.0746,129.4662,132.9457,366300.0],["2018-10-31",133.4017,134.056,131.0225,131.1118,396700.0],["2018-11-01",132.004,136.8515,129.9718,136.6136,350300.0],["2018-11-02",137.3571,137.3571,134.3335,136.1873,353000.0],["2018-11-05",136.108,137.6049,135.1861,136.8019,394800.0],["2018-11-06",139.2307,143.2554,137.4066,140.8168,447400.0],["2018-11-07",143.0076,145.7238,141.2629,144.1575,337400.0],["2018-11-08",142.5119,144.2864,141.6396,142.4029,251900.0],["2018-11-09",141.2629,141.7883,137.4165,138.8044,223100.0],["2018-11-12",138.7846,139.8651,137.0299,137.4959,286500.0],["2018-11-13",138.7846,139.5182,135.2158,135.8404,330200.0],["2018-11-14",137.476,141.3917,137.1985,140.6383,427100.0],["2018-11-15",140.2009,140.2009,135.0908,138.4611,304300.0],["2018-11-16",137.8248,141.5232,136.4627,140.9565,212600.0],["2018-11-19",141.2548,141.8214,137.9739,138.2722,231000.0],["2018-11-20",136.5323,136.6516,133.9474,134.3153,346800.0],["2018-11-21",134.5738,138.9383,133.848,137.5862,268600.0],["2018-11-23",136.5124,140.5588,135.5083,138.9482,118000.0],["2018-11-26",141.0857,142.9051,140.2506,142.1992,304400.0],["2018-11-27",141.7618,141.7618,139.1471,140.8372,250500.0],["2018-11-28",141.4138,143.5215,139.5746,143.2431,262600.0],["2018-11-29",142.4577,143.432,139.674,140.3699,290400.0],["2018-11-30",140.5489,142.7261,138.819,142.3682,507100.0],["2018-12-03",143.9788,145.152,140.2407,141.4834,285800.0],["2018-12-04",141.5132,141.5132,132.0982,132.2176,330700.0],["2018-12-06",130.09,137.5365,130.09,137.4371,400900.0],["2018-12-07",137.2879,137.964,131.0046,132.6252,272800.0],["2018-12-10",132.1479,132.7743,128.708,129.3443,263600.0],["2018-12-11",130.8654,132.1778,129.7917,130.0104,436000.0],["2018-12-12",132.6649,135.0808,130.8157,131.0146,253500.0],["2018-12-13",131.0941,133.0229,128.6385,132.4064,461400.0],["2018-12-14",130.6368,133.7585,130.6069,132.476,269600.0],["2018-12-17",132.1877,132.3468,125.7155,126.1232,372000.0],["2018-12-18",127.4653,132.6649,126.9185,130.8953,329000.0],["2018-12-19",131.3824,132.9831,127.3957,127.7238,294300.0],["2018-12-20",127.0776,129.235,124.5126,126.2226,367700.0],["2018-12-21",126.4413,129.6625,123.9061,124.2541,885600.0],["2018-12-24",122.3452,125.3775,121.6692,122.4745,130200.0],["2018-12-26",123.5283,127.525,121.3411,127.4852,206800.0],["2018-12-27",125.0494,128.9268,124.6716,128.9268,442500.0],["2018-12-28",129.9408,131.114,126.8986,128.2308,183700.0],["2018-12-31",129.0958,129.1952,123.6774,125.8647,462300.0],["2019-01-02",123.9459,128.2905,121.6592,127.3858,334500.0],["2019-01-03",123.8465,125.7454,119.0942,121.182,328300.0],["2019-01-04",122.7827,128.4098,122.5043,126.6501,408500.0],["2019-01-07",127.5349,128.3502,125.8647,126.8887,344200.0],["2019-01-08",128.549,132.6152,128.1215,131.283,275000.0],["2019-01-09",131.3626,132.5258,129.7023,131.3327,255300.0],["2019-01-10",130.7561,134.0568,130.3982,133.3112,196100.0],["2019-01-11",133.1521,135.3691,131.6409,134.7229,168000.0],["2019-01-14",133.848,135.7072,133.679,133.8878,203800.0],["2019-01-15",133.7287,134.7826,132.4164,134.703,217100.0],["2019-01-16",134.8919,137.2382,134.8919,136.6616,176900.0],["2019-01-17",135.9756,140.2109,135.9756,139.7834,316400.0],["2019-01-18",140.2804,142.8454,139.3956,142.0004,157300.0],["2019-01-22",141.215,141.4735,137.9739,139.1172,281600.0],["2019-01-23",139.7734,140.4395,135.9458,136.5125,242300.0],["2019-01-24",136.3236,140.3202,136.3236,140.2307,169300.0],["2019-01-25",140.9664,142.1495,139.843,139.9325,192900.0],["2019-01-28",138.7792,140.1114,137.3476,140.0219,142800.0],["2019-01-29",139.7933,140.7378,139.1073,139.6243,170100.0],["2019-01-30",140.3301,141.215,138.3119,140.877,194900.0],["2019-01-31",140.7079,142.8454,140.012,142.577,220000.0],["2019-02-01",142.8355,143.3425,140.8571,142.6665,165900.0],["2019-02-04",142.2986,143.263,141.215,143.2232,193700.0],["2019-02-05",143.5414,145.0923,142.2092,144.9631,197300.0],["2019-02-06",144.5853,145.0327,143.7303,144.0782,152300.0],["2019-02-07",143.4221,145.1122,142.915,144.0683,201600.0],["2019-02-08",142.9946,144.3169,142.1793,143.5513,187900.0],["2019-02-11",144.0285,145.9274,144.0285,145.4204,206300.0],["2019-02-12",150.3317,172.3133,150.3317,165.1849,1271000.0],["2019-02-13",166.2388,168.8535,160.6415,162.6696,560000.0],["2019-02-14",162.4112,165.9604,161.9836,163.5644,378700.0],["2019-02-15",164.0416,165.9704,163.4749,164.0019,394600.0],["2019-02-19",163.0474,165.2048,162.7989,163.9024,369700.0],["2019-02-20",163.9024,164.499,162.7492,163.3258,378400.0],["2019-02-21",163.1369,164.7077,162.4609,164.3299,293800.0],["2019-02-22",164.8171,166.716,163.8527,166.2189,247200.0],["2019-02-25",166.7259,167.0242,164.2405,164.6382,297500.0],["2019-02-26",165.3241,165.4434,163.465,164.2603,235200.0],["2019-02-27",163.3656,164.9264,162.3913,162.8386,368300.0],["2019-02-28",162.5106,164.9364,162.093,164.1609,385200.0],["2019-03-01",165.4335,166.8353,161.4368,163.2761,425000.0],["2019-03-04",163.9124,165.0557,162.3018,164.489,343000.0],["2019-03-05",164.1609,166.2189,162.6796,164.0814,246400.0],["2019-03-06",164.2007,164.2007,158.5338,159.1005,512200.0],["2019-03-07",159.5081,160.3233,157.5794,158.1361,515000.0],["2019-03-08",157.6291,160.2935,156.1477,159.8461,217800.0],["2019-03-11",160.5719,162.5006,159.9058,160.9199,184500.0],["2019-03-12",161.1784,161.9836,158.3051,160.7409,261200.0],["2019-03-13",161.5064,161.9439,160.4824,160.7011,237100.0],["2019-03-14",161.238,162.5106,160.204,160.7906,330200.0],["2019-03-15",161.2678,163.296,160.6216,161.1684,348300.0],["2019-03-18",161.8842,163.5743,161.0988,162.0731,301100.0],["2019-03-19",162.789,163.2761,158.9414,159.5578,355600.0],["2019-03-20",158.6133,159.7169,150.4013,152.678,464500.0],["2019-03-21",152.5488,153.364,151.5645,153.3441,400500.0],["2019-03-22",152.5189,152.9663,146.8819,147.3392,452100.0],["2019-03-25",146.9912,149.7253,146.4345,148.1942,289100.0],["2019-03-26",149.9241,151.5645,148.2638,150.6002,238500.0],["2019-03-27",150.6996,152.5189,149.7551,151.0575,413000.0],["2019-03-28",151.316,153.3143,150.5306,153.195,323800.0],["2019-03-29",154.3781,155.3723,153.1254,153.2845,388400.0],["2019-04-01",154.7956,156.0284,153.4137,154.6564,466800.0],["2019-04-02",154.2488,154.2488,152.1312,153.0558,350900.0],["2019-04-03",154.4377,155.5711,153.543,154.6067,287400.0],["2019-04-04",154.7161,155.8395,153.881,154.2886,163200.0],["2019-04-05",154.6167,155.7799,153.7517,155.0541,185700.0],["2019-04-08",154.3284,154.398,152.499,153.8611,330100.0],["2019-04-09",153.1652,153.1652,151.2066,151.5148,121700.0],["2019-04-10",151.6739,153.5529,151.6739,153.5529,180700.0],["2019-04-11",153.7617,155.5313,153.3143,153.9506,287700.0],["2019-04-12",154.9547,155.0939,153.3242,154.9845,194500.0],["2019-04-15",155.4916,155.7302,152.2108,153.9605,182300.0],["2019-04-16",154.5372,154.8553,150.9879,151.1867,148300.0],["2019-04-17",154.0202,154.0202,151.4551,151.5943,286200.0],["2019-04-18",152.4195,155.4518,151.7832,155.3922,304200.0],["2019-04-22",154.3085,155.5612,153.4435,155.084,336900.0],["2019-04-23",155.0243,156.5255,154.1295,155.0541,278800.0],["2019-04-24",154.7261,156.7244,154.1295,155.1535,253400.0],["2019-04-25",154.7161,155.591,152.2406,152.8371,260000.0],["2019-04-26",153.1055,154.7459,152.5885,154.219,148600.0],["2019-04-29",154.0997,155.4717,153.4535,153.533,151400.0],["2019-04-30",153.3143,154.1991,152.1113,153.6722,292400.0],["2019-05-01",154.1395,154.5968,151.6242,151.992,235700.0],["2019-05-02",152.3002,153.7915,149.606,150.8984,268200.0],["2019-05-03",151.8926,151.9622,150.3914,151.6341,198300.0],["2019-05-06",149.1287,150.5703,147.369,150.0036,306800.0],["2019-05-07",149.1685,149.1685,140.8272,142.2092,483100.0],["2019-05-08",142.418,142.4776,138.2921,139.7535,550900.0],["2019-05-09",138.2125,138.2125,134.8223,135.6177,457000.0],["2019-05-10",137.6955,138.4213,134.0568,137.1288,600800.0],["2019-05-13",133.4106,137.3774,132.3468,136.9797,745900.0],["2019-05-14",137.7254,138.1032,134.4644,135.0609,568900.0],["2019-05-15",134.3551,136.4329,133.1222,135.3492,344200.0],["2019-05-16",135.4191,136.6059,135.4191,135.6784,237700.0],["2019-05-17",134.4616,135.08,132.437,133.0354,362700.0],["2019-05-20",132.0082,133.0454,130.3526,130.8811,288100.0],["2019-05-21",131.4796,132.3273,130.5221,131.9084,345600.0],["2019-05-22",131.3699,131.7688,128.7668,129.9137,275000.0],["2019-05-23",128.328,129.6843,127.7395,129.2854,481200.0],["2019-05-24",129.9835,132.8659,129.9835,132.3871,404700.0],["2019-05-28",133.0254,135.08,130.6318,131.4596,680300.0],["2019-05-29",130.8612,131.5793,129.2256,129.3453,347500.0],["2019-05-30",129.1757,129.7741,126.3931,126.6823,226300.0],["2019-05-31",125.4456,125.7349,123.6804,124.1192,261300.0],["2019-06-03",124.3087,128.2681,124.3087,126.7821,541300.0],["2019-06-04",127.5999,129.2156,125.7249,127.6398,464700.0],["2019-06-05",128.7369,128.7369,125.5653,128.0387,244900.0],["2019-06-06",127.9988,129.435,126.9816,129.1657,186200.0],["2019-06-07",129.7941,131.9982,129.3552,131.4097,387700.0],["2019-06-10",132.2475,133.3047,131.6092,133.1651,171100.0],["2019-06-11",134.1923,135.1697,131.5294,133.0753,255800.0],["2019-06-12",133.1152,133.4443,130.4024,132.048,296900.0],["2019-06-13",132.3772,134.302,131.6491,134.0028,220700.0],["2019-06-14",133.5141,134.0527,132.7761,132.7761,208300.0],["2019-06-17",133.2648,134.6012,132.2076,133.2847,309400.0],["2019-06-18",134.332,137.2741,133.8532,137.0447,421800.0],["2019-06-19",136.955,139.4284,135.6884,138.8599,386100.0],["2019-06-20",140.4357,141.2834,139.2289,140.316,474900.0],["2019-06-21",139.558,141.6225,138.9895,139.179,635900.0],["2019-06-24",139.7076,139.7076,136.207,137.0846,569700.0],["2019-06-25",137.5334,137.9523,135.818,135.9277,430200.0],["2019-06-26",136.177,136.7854,133.5939,135.1398,347500.0],["2019-06-27",135.7083,138.8998,135.7083,137.8725,404200.0],["2019-06-28",138.1318,141.5228,138.1318,140.316,525300.0],["2019-07-01",142.1112,143.8267,139.3885,140.7549,2391000.0],["2019-07-02",140.5554,141.2735,136.2668,137.2043,721400.0],["2019-07-03",138.3014,139.8872,137.5633,139.6677,584200.0],["2019-07-05",138.8699,140.326,138.0421,139.2289,563600.0],["2019-07-08",138.6205,139.209,136.955,138.1318,445700.0],["2019-07-09",137.1046,137.7129,136.6358,136.9051,411000.0],["2019-07-10",137.5733,138.2914,135.0899,136.7555,495000.0],["2019-07-11",137.6631,139.2987,136.8752,139.189,252400.0],["2019-07-12",139.3187,141.2136,138.052,138.2216,356200.0],["2019-07-15",138.6305,139.199,136.935,139.0693,289200.0],["2019-07-16",139.4084,140.6451,139.0593,139.8572,314700.0],["2019-07-17",140.6052,140.7548,138.6105,139.0394,251300.0],["2019-07-18",139.2289,140.3659,138.1418,139.8173,198000.0],["2019-07-19",140.3958,141.6225,140.2661,140.336,214000.0],["2019-07-22",140.7648,141.2236,139.2788,139.6478,316500.0],["2019-07-23",140.9244,143.1784,140.6651,142.59,361500.0],["2019-07-24",142.4902,143.5873,141.054,143.2781,316900.0],["2019-07-25",143.3978,143.5374,141.8619,143.4576,376600.0],["2019-07-26",143.6172,144.9337,143.4975,143.9463,324300.0],["2019-07-29",143.5973,145.3626,141.2136,142.4204,444200.0],["2019-07-30",145.2628,147.7761,142.58,144.0461,614000.0],["2019-07-31",144.1159,146.3898,143.3778,145.3027,613100.0],["2019-08-01",146.3001,150.0999,145.3227,146.1804,468000.0],["2019-08-02",145.4723,145.562,141.2934,142.8592,298900.0],["2019-08-05",140.316,140.316,132.7462,134.8206,603300.0],["2019-08-06",140.2063,142.7296,138.8001,140.7648,525500.0],["2019-08-07",138.7103,140.4357,136.3067,138.5208,313200.0],["2019-08-08",139.189,143.2282,138.7302,143.0288,474500.0],["2019-08-09",142.4603,142.4603,140.1864,141.1239,273400.0],["2019-08-12",139.9669,140.2462,137.9822,138.6704,247900.0],["2019-08-13",138.4111,140.7548,137.4836,138.8898,247800.0],["2019-08-14",136.0474,136.7755,129.6445,130.3127,598000.0],["2019-08-15",130.931,130.9609,126.7921,128.0786,341100.0],["2019-08-16",129.2555,133.3147,128.3379,132.4769,271300.0],["2019-08-19",134.2821,137.1445,133.4942,134.7309,265600.0],["2019-08-20",134.322,135.8878,132.9955,135.1498,349600.0],["2019-08-21",136.8153,138.0022,135.3692,136.8652,240700.0],["2019-08-22",137.1744,137.6332,134.1026,134.2023,179400.0],["2019-08-23",133.0055,133.4742,129.0161,129.3652,183100.0],["2019-08-26",130.4024,130.4024,128.2282,129.5248,224900.0],["2019-08-27",130.6318,131.2901,129.3353,129.7043,425600.0],["2019-08-28",128.9563,131.5893,128.4078,131.1804,194800.0],["2019-08-29",132.5766,134.6611,132.5766,133.7036,212300.0],["2019-08-30",134.4915,134.6312,131.9882,133.6937,304500.0],["2019-09-03",132.6863,133.6039,130.552,131.689,229500.0],["2019-09-04",132.8659,134.6611,132.7661,133.9131,336700.0],["2019-09-05",135.1996,137.304,134.0527,136.4762,329000.0],["2019-09-06",137.1245,138.9397,136.1372,137.0846,279800.0],["2019-09-09",137.7828,141.7023,137.4836,141.5926,401100.0],["2019-09-10",140.8047,143.5773,140.2362,143.3579,280900.0],["2019-09-11",143.9763,144.3652,142.6199,143.5075,296100.0],["2019-09-12",143.4377,143.4576,140.0866,141.6425,273200.0],["2019-09-13",141.8918,142.9091,140.7947,141.5926,237100.0],["2019-09-16",139.9869,141.6724,139.4882,140.1465,227400.0],["2019-09-17",139.0195,139.0893,136.3765,138.441,261900.0],["2019-09-18",138.2216,138.2216,135.7183,137.7229,191600.0],["2019-09-19",138.3812,138.9197,136.4364,137.0248,325900.0],["2019-09-20",137.2143,138.5607,136.5361,136.7555,669300.0],["2019-09-23",135.7282,138.1119,135.6584,136.9949,257500.0],["2019-09-24",136.9949,137.5633,135.1897,135.5587,294600.0],["2019-09-25",135.5886,140.316,135.5886,139.5281,311000.0],["2019-09-26",139.4483,139.8373,138.3213,139.1192,149200.0],["2019-09-27",139.6179,141.2037,138.2814,138.9397,185300.0],["2019-09-30",139.4284,140.4157,138.6205,138.6903,222300.0],["2019-10-01",138.8798,140.8446,134.2422,135.06,274900.0],["2019-10-02",133.7635,133.7635,129.056,130.0135,317800.0],["2019-10-03",129.3253,130.5121,126.8419,130.4423,237200.0],["2019-10-04",130.5221,132.8958,130.1232,132.8559,261300.0],["2019-10-07",132.058,134.1923,131.6192,133.6837,254000.0],["2019-10-08",132.078,133.0055,131.3399,131.7489,244100.0],["2019-10-09",133.0354,134.312,132.3273,134.0228,188800.0],["2019-10-10",133.9929,135.6684,133.7435,134.7907,242500.0],["2019-10-11",137.0946,141.074,137.0946,139.5281,293500.0],["2019-10-14",139.1292,140.5155,138.1617,140.1963,154200.0],["2019-10-15",140.5953,143.4576,139.7376,141.9716,233200.0],["2019-10-16",141.9317,143.0687,140.7947,142.6997,166500.0],["2019-10-17",143.4776,144.6145,142.7695,142.949,166200.0],["2019-10-18",142.6697,143.717,141.0441,143.2083,266500.0],["2019-10-21",144.2056,145.6019,143.5773,143.7768,135400.0],["2019-10-22",143.7967,144.1558,141.802,143.6072,161100.0],["2019-10-23",143.4776,144.5846,142.2808,144.435,129000.0],["2019-10-24",144.7542,145.7914,142.7595,144.2056,130100.0],["2019-10-25",144.1757,146.2302,143.5175,145.9011,175900.0],["2019-10-28",146.6192,148.1053,146.2203,147.7662,147500.0],["2019-10-29",146.9882,149.1924,146.9882,147.8759,325500.0],["2019-10-30",147.7063,148.2549,146.1405,148.2549,291700.0],["2019-10-31",147.7761,147.7761,145.3925,146.1305,214900.0],["2019-11-01",147.3373,150.0201,146.5793,149.9404,220400.0],["2019-11-04",151.0973,151.5361,149.9603,150.5188,305800.0],["2019-11-05",156.7522,162.5966,155.2562,161.2203,923200.0],["2019-11-06",160.6718,160.6718,155.5454,157.4304,434000.0],["2019-11-07",158.2981,162.4071,157.57,161.4497,446300.0],["2019-11-08",160.3227,162.3473,159.2655,161.2103,331600.0],["2019-11-11",159.1458,162.0581,158.9364,161.8087,134500.0],["2019-11-12",161.2502,162.7861,158.7569,159.4351,375800.0],["2019-11-13",158.0288,161.8287,157.6498,161.33,264000.0],["2019-11-14",161.48,162.36,160.06,161.94,220000.0],["2019-11-15",162.26,164.96,162.26,163.79,303600.0],["2019-11-18",163.6,165.77,163.12,165.08,307300.0],["2019-11-19",165.09,165.24,162.71,163.45,346000.0],["2019-11-20",163.03,166.07,162.69,164.95,409800.0],["2019-11-21",165.21,165.9,163.28,165.2,337600.0],["2019-11-22",165.61,166.81,164.25,166.1,269000.0],["2019-11-25",166.0,168.61,165.88,168.05,346000.0],["2019-11-26",168.35,170.0,168.14,169.88,551300.0],["2019-11-27",170.0,170.16,166.71,168.08,297100.0],["2019-11-29",167.68,169.08,166.21,166.33,134000.0],["2019-12-02",167.32,167.32,164.64,165.96,356400.0],["2019-12-03",164.44,166.02,163.79,165.73,363500.0],["2019-12-04",165.74,168.53,165.74,168.28,334500.0],["2019-12-05",168.68,169.37,167.42,168.5,312300.0],["2019-12-06",170.0,171.23,169.41,169.65,251400.0],["2019-12-09",169.47,170.03,168.39,168.98,226900.0],["2019-12-10",168.43,169.18,167.81,168.74,312000.0],["2019-12-11",169.7,170.8,168.26,168.59,169300.0],["2019-12-12",168.99,171.37,167.06,171.27,230300.0],["2019-12-13",170.64,171.52,169.32,170.1,204600.0],["2019-12-16",170.96,171.93,170.51,171.22,243000.0],["2019-12-17",171.68,171.68,169.1,169.66,319800.0],["2019-12-18",169.73,172.31,169.07,171.68,228000.0],["2019-12-19",171.35,172.4,170.24,170.62,303900.0],["2019-12-20",171.19,173.61,170.72,172.51,714400.0],["2019-12-23",172.84,172.97,171.04,171.82,151800.0],["2019-12-24",171.82,172.7,170.7,171.66,81500.0],["2019-12-26",172.01,173.48,171.26,173.3,154600.0],["2019-12-27",173.91,174.0,172.4,173.25,135000.0],["2019-12-30",173.18,174.48,172.15,174.02,134400.0],["2019-12-31",173.33,175.99,173.33,174.09,226600.0],["2020-01-02",175.21,175.45,172.91,175.32,205400.0],["2020-01-03",172.68,174.42,171.22,173.84,191100.0],["2020-01-06",172.36,174.52,172.36,173.74,207400.0],["2020-01-07",173.28,174.04,172.41,172.71,203600.0],["2020-01-08",172.8,173.29,169.99,170.42,263800.0],["2020-01-09",171.45,172.83,170.22,172.05,174500.0],["2020-01-10",172.17,172.17,170.13,170.54,199400.0],["2020-01-13",170.2,171.53,169.48,171.27,196500.0],["2020-01-14",171.01,171.01,168.14,168.64,239000.0],["2020-01-15",168.21,171.72,168.21,171.21,380500.0],["2020-01-16",172.28,173.09,170.67,171.08,398400.0],["2020-01-17",171.85,172.47,170.9,171.94,194800.0],["2020-01-21",171.19,172.02,170.3,170.4,204600.0],["2020-01-22",171.23,171.76,169.22,169.31,202900.0],["2020-01-23",169.0,170.55,168.0,169.92,269000.0],["2020-01-24",169.66,170.16,168.36,169.46,192900.0],["2020-01-27",166.09,169.19,165.57,168.46,301100.0],["2020-01-28",169.28,171.49,168.83,171.1,187000.0],["2020-01-29",171.67,172.0,170.38,170.87,177500.0],["2020-01-30",169.28,171.78,169.23,171.53,261000.0],["2020-01-31",170.72,170.72,168.02,169.82,260100.0],["2020-02-03",170.8,174.73,170.1,173.46,414800.0],["2020-02-04",175.24,177.22,174.25,175.1,212200.0],["2020-02-05",176.7,178.23,176.05,177.16,239300.0],["2020-02-06",177.85,178.55,172.97,173.01,252200.0],["2020-02-07",172.12,173.0,170.71,172.73,163000.0],["2020-02-10",172.42,173.17,171.4,172.5,207300.0],["2020-02-11",177.5,177.5,160.38,165.17,514800.0],["2020-02-12",167.33,170.49,162.54,170.3,526100.0],["2020-02-13",170.0,170.75,167.43,170.11,292000.0],["2020-02-14",169.74,171.62,168.48,171.34,300800.0],["2020-02-18",170.88,171.35,169.18,170.04,289900.0],["2020-02-19",170.0,170.48,165.52,165.91,300100.0],["2020-02-20",165.52,167.44,165.0,165.85,199000.0],["2020-02-21",165.34,165.34,161.07,161.2,192700.0],["2020-02-24",156.49,157.11,151.37,154.3,389400.0],["2020-02-25",154.51,154.99,145.65,146.45,308900.0],["2020-02-26",147.74,148.95,143.69,143.75,329300.0],["2020-02-27",140.2,146.47,136.97,144.98,628100.0],["2020-02-28",141.6,151.45,139.39,147.77,1036700.0],["2020-03-02",148.75,149.72,145.04,149.65,593400.0],["2020-03-03",149.94,153.2,146.92,151.79,724700.0],["2020-03-04",153.75,154.51,151.45,152.92,599800.0],["2020-03-05",149.61,153.34,147.04,148.59,487400.0],["2020-03-06",144.33,146.82,141.84,145.1,658800.0],["2020-03-09",139.96,139.96,130.55,136.72,924500.0],["2020-03-10",140.96,145.18,137.0,144.97,815100.0],["2020-03-11",141.43,144.51,138.76,139.4,1150600.0],["2020-03-12",131.45,139.28,121.4,122.26,1200100.0],["2020-03-13",127.93,134.13,121.18,134.13,884400.0],["2020-03-16",119.0,119.35,107.37,112.47,1083900.0],["2020-03-17",115.66,117.08,104.59,105.6,858200.0],["2020-03-18",99.57,101.98,86.18,92.7,832900.0],["2020-03-19",91.8,103.04,90.16,99.8,1104100.0],["2020-03-20",100.27,102.4,88.85,89.46,759900.0],["2020-03-23",89.15,89.38,78.29,81.48,664400.0],["2020-03-24",85.74,88.16,83.6,87.24,943300.0],["2020-03-25",86.82,100.69,85.08,91.21,1049500.0],["2020-03-26",93.35,102.68,91.68,102.17,678600.0],["2020-03-27",97.82,102.42,96.02,99.73,466400.0],["2020-03-30",99.39,107.8,96.61,107.44,799100.0],["2020-03-31",106.8,108.16,99.71,100.98,829500.0],["2020-04-01",95.83,95.96,90.91,94.36,607000.0],["2020-04-02",93.77,97.51,89.48,92.12,464400.0],["2020-04-03",91.36,91.84,83.25,86.45,564700.0],["2020-04-06",90.97,94.77,90.0,93.55,771400.0],["2020-04-07",100.54,108.97,99.32,102.11,635600.0],["2020-04-08",103.02,112.53,102.06,111.25,322600.0],["2020-04-09",114.39,119.0,112.08,115.37,469900.0],["2020-04-13",114.19,114.23,107.77,107.97,302400.0],["2020-04-14",110.84,112.1,108.52,109.8,495500.0],["2020-04-15",105.76,107.38,104.59,106.93,296900.0],["2020-04-16",106.68,107.42,104.34,106.9,441700.0],["2020-04-17",111.13,113.13,106.46,107.0,624800.0],["2020-04-20",104.33,105.61,99.47,99.65,402200.0],["2020-04-21",97.35,100.38,96.91,98.98,309200.0],["2020-04-22",101.82,101.82,97.85,98.37,399100.0],["2020-04-23",99.61,102.91,98.24,101.55,294000.0],["2020-04-24",102.08,103.26,100.32,102.48,226000.0],["2020-04-27",102.87,107.27,102.87,106.79,418900.0],["2020-04-28",110.0,111.54,106.13,106.31,534300.0],["2020-04-29",111.48,112.3,108.92,110.23,490300.0],["2020-04-30",108.77,108.77,103.49,105.58,642900.0],["2020-05-01",103.38,103.38,99.4,101.08,321800.0],["2020-05-04",98.92,101.79,98.23,101.05,289400.0],["2020-05-05",103.1,107.33,101.07,102.41,378400.0],["2020-05-06",103.45,103.45,96.31,96.48,348800.0],["2020-05-07",98.04,105.01,98.01,102.95,400600.0],["2020-05-08",104.84,106.07,103.14,104.18,472300.0],["2020-05-11",102.55,103.2,99.93,100.01,362900.0],["2020-05-12",100.56,100.73,92.16,92.17,397000.0],["2020-05-13",90.79,90.85,83.1,85.0,800900.0],["2020-05-14",83.35,86.22,79.05,85.76,686700.0],["2020-05-15",85.0,86.48,83.72,86.08,491900.0],["2020-05-18",90.5,94.72,89.96,94.16,423800.0],["2020-05-19",93.8,95.58,91.53,93.85,399400.0],["2020-05-20",95.27,98.0,94.92,96.7,290900.0],["2020-05-21",96.3,99.09,95.87,98.22,352800.0],["2020-05-22",98.44,98.44,92.89,93.57,298000.0],["2020-05-26",98.95,102.09,98.05,100.31,517100.0],["2020-05-27",103.71,106.35,101.98,106.22,463100.0],["2020-05-28",107.01,107.06,102.99,104.2,340700.0],["2020-05-29",102.58,104.06,100.22,102.4,842500.0],["2020-06-01",102.41,103.84,102.01,102.48,264300.0],["2020-06-02",102.66,105.88,102.51,105.59,425700.0],["2020-06-03",107.99,116.72,107.99,114.47,424900.0],["2020-06-04",113.75,117.53,111.8,116.58,529900.0],["2020-06-05",123.92,127.89,121.9,122.68,494400.0],["2020-06-08",125.52,127.56,124.34,125.53,382100.0],["2020-06-09",120.97,122.48,118.98,120.32,331600.0],["2020-06-10",118.88,119.45,114.3,115.36,276500.0],["2020-06-11",108.11,109.76,105.24,105.53,362500.0],["2020-06-12",110.49,110.51,105.14,109.17,338200.0],["2020-06-15",104.47,108.06,101.25,107.74,546100.0],["2020-06-16",112.86,113.46,108.0,110.58,488400.0],["2020-06-17",111.18,111.18,105.65,106.4,293700.0],["2020-06-18",105.13,107.19,104.59,105.38,259200.0],["2020-06-19",105.98,107.24,102.31,104.39,588900.0],["2020-06-22",102.65,104.4,101.17,102.59,278500.0],["2020-06-23",104.33,105.0,101.86,103.56,361000.0],["2020-06-24",102.87,102.87,98.18,100.76,453900.0],["2020-06-25",99.59,101.21,97.05,101.03,256900.0],["2020-06-26",100.52,102.22,98.0,98.12,592600.0],["2020-06-29",99.27,102.5,98.24,101.2,226700.0],["2020-06-30",101.23,104.38,100.97,103.46,293900.0],["2020-07-01",103.44,104.93,101.68,102.66,449100.0],["2020-07-02",105.4,107.75,104.01,105.12,356700.0],["2020-07-06",107.78,109.07,105.96,108.01,320600.0],["2020-07-07",106.49,106.81,103.78,103.85,253200.0],["2020-07-08",103.4,105.47,101.71,104.12,184800.0],["2020-07-09",103.76,103.76,98.95,102.77,250800.0],["2020-07-10",102.06,105.4,102.06,104.37,372100.0],["2020-07-13",105.21,105.21,102.12,102.39,169600.0],["2020-07-14",102.04,102.64,100.13,102.52,235600.0],["2020-07-15",106.04,108.19,105.46,107.51,195900.0],["2020-07-16",106.06,107.05,104.3,104.87,214900.0],["2020-07-17",105.44,106.15,104.91,105.6,194900.0],["2020-07-20",104.67,105.16,101.27,101.38,243800.0],["2020-07-21",102.11,103.59,100.0,100.4,369500.0],["2020-07-22",100.0,102.92,100.0,101.37,352100.0],["2020-07-23",100.88,102.47,100.51,102.21,292600.0],["2020-07-24",102.27,102.97,99.85,100.06,279100.0],["2020-07-27",99.22,99.22,96.25,98.39,378100.0],["2020-07-28",97.54,98.85,96.61,96.96,308500.0],["2020-07-29",96.5,98.5,95.9,97.86,494300.0],["2020-07-30",96.22,99.24,94.43,99.07,503500.0],["2020-07-31",99.29,99.83,95.93,98.91,318600.0],["2020-08-03",99.03,99.03,93.19,93.92,343800.0],["2020-08-04",94.32,95.94,93.69,94.39,388600.0],["2020-08-05",95.84,96.22,94.16,96.13,571700.0],["2020-08-06",96.02,97.61,87.67,90.0,1157000.0],["2020-08-07",90.68,95.74,90.02,94.73,604200.0],["2020-08-10",94.76,98.36,94.74,98.19,426100.0],["2020-08-11",100.0,106.41,100.0,105.4,579400.0],["2020-08-12",106.56,107.09,103.21,103.86,365400.0],["2020-08-13",102.71,102.73,98.07,98.91,319400.0],["2020-08-14",98.38,102.09,97.68,100.35,252900.0],["2020-08-17",100.12,100.5,99.36,100.37,285800.0],["2020-08-18",100.0,100.75,96.83,96.98,366200.0],["2020-08-19",96.98,97.69,95.37,96.73,243300.0],["2020-08-20",96.12,96.63,94.04,94.43,493800.0],["2020-08-21",94.75,97.49,94.16,96.87,386800.0],["2020-08-24",97.49,101.93,96.33,101.67,304300.0],["2020-08-25",102.62,103.45,100.34,103.0,369100.0],["2020-08-26",103.06,103.79,101.63,103.54,382000.0],["2020-08-27",103.59,105.2,103.08,104.38,323700.0],["2020-08-28",104.68,105.06,102.9,104.79,282100.0],["2020-08-31",105.4,105.4,101.54,103.04,400500.0],["2020-09-01",102.07,103.0,100.53,102.56,237700.0],["2020-09-02",102.9,105.05,101.77,104.86,346300.0],["2020-09-03",105.42,107.91,102.5,102.96,341100.0],["2020-09-04",104.24,104.98,100.5,103.03,193700.0],["2020-09-08",102.16,102.68,100.69,101.21,237100.0],["2020-09-09",101.62,104.09,100.81,103.23,248700.0],["2020-09-10",103.65,104.1,100.66,100.89,268700.0],["2020-09-11",101.39,101.39,98.09,100.75,278400.0],["2020-09-14",101.28,106.61,101.28,105.94,280300.0],["2020-09-15",106.94,108.64,105.49,107.0,348600.0],["2020-09-16",108.0,109.71,106.58,106.93,387000.0],["2020-09-17",106.08,107.0,104.19,106.07,287500.0],["2020-09-18",106.21,106.63,102.96,103.22,594000.0],["2020-09-21",100.5,100.67,95.6,98.73,600600.0],["2020-09-22",99.24,101.09,95.7,95.89,541400.0],["2020-09-23",95.92,97.01,92.02,92.28,555300.0],["2020-09-24",92.27,95.5,90.86,94.32,666700.0],["2020-09-25",93.39,96.08,93.19,95.0,547100.0],["2020-09-28",97.37,98.87,96.61,97.47,527400.0],["2020-09-29",97.59,98.15,95.34,96.12,360800.0],["2020-09-30",97.09,98.42,94.92,95.66,511700.0],["2020-10-01",96.77,98.24,95.63,96.5,433300.0],["2020-10-02",94.0,99.41,93.91,99.2,505300.0],["2020-10-05",100.3,101.86,99.73,101.57,318200.0],["2020-10-06",102.54,106.53,101.8,104.03,391700.0],["2020-10-07",105.49,105.82,103.57,105.45,302000.0],["2020-10-08",104.0,108.05,104.0,107.97,438200.0],["2020-10-09",109.11,109.85,106.72,107.13,334300.0],["2020-10-12",107.82,108.67,105.72,108.24,176200.0],["2020-10-13",107.68,108.65,107.15,108.1,358600.0],["2020-10-14",107.43,108.87,107.0,108.35,230400.0],["2020-10-15",106.84,111.05,106.52,110.33,283000.0],["2020-10-16",110.05,110.05,107.69,108.84,232200.0],["2020-10-19",108.97,111.46,108.62,109.12,410500.0],["2020-10-20",110.35,111.34,109.62,109.83,254800.0],["2020-10-21",109.12,111.69,108.8,110.4,441300.0],["2020-10-22",110.49,111.83,109.48,111.41,507800.0],["2020-10-23",112.65,113.36,111.03,111.86,488800.0],["2020-10-26",110.39,110.62,109.06,110.47,471000.0],["2020-10-27",109.87,110.85,105.81,105.86,465400.0],["2020-10-28",103.31,104.83,101.39,101.63,583600.0],["2020-10-29",102.6,114.47,101.64,113.1,609200.0],["2020-10-30",111.72,114.15,110.5,112.86,550900.0],["2020-11-02",117.0,123.85,115.73,117.82,902700.0],["2020-11-03",119.82,120.4,111.4,115.26,657000.0],["2020-11-04",114.96,117.04,111.52,114.03,323100.0],["2020-11-05",115.37,120.22,115.15,119.84,357500.0],["2020-11-06",119.56,119.93,115.05,116.75,291600.0],["2020-11-09",126.61,141.41,126.34,137.13,1498800.0],["2020-11-10",137.84,138.51,131.38,133.65,881700.0],["2020-11-11",134.14,134.28,128.27,129.42,517300.0],["2020-11-12",128.05,129.46,125.45,127.69,473400.0],["2020-11-13",128.85,133.27,128.85,132.45,360100.0],["2020-11-16",138.57,139.6,135.01,138.05,710400.0],["2020-11-17",136.48,141.73,134.05,140.82,344600.0],["2020-11-18",141.05,141.05,137.27,137.61,391700.0],["2020-11-19",135.23,135.84,131.97,134.23,513000.0],["2020-11-20",134.2,135.05,131.64,131.81,534500.0],["2020-11-23",133.12,136.33,130.88,135.98,641100.0],["2020-11-24",137.85,141.81,137.37,140.73,514000.0],["2020-11-25",140.0,140.01,136.51,137.25,834400.0],["2020-11-27",137.23,137.7,133.02,133.96,532300.0],["2020-11-30",133.31,136.85,131.91,132.29,5007800.0],["2020-12-01",134.5,135.91,132.49,133.91,611100.0],["2020-12-02",133.36,135.45,133.25,135.21,427800.0],["2020-12-03",135.18,139.88,135.18,138.94,524800.0],["2020-12-04",140.02,145.51,139.37,145.11,489000.0],["2020-12-07",145.06,148.51,143.46,147.91,576800.0],["2020-12-08",146.7,149.25,146.53,149.21,552400.0],["2020-12-09",150.17,152.65,149.29,150.1,670300.0],["2020-12-10",148.07,153.12,147.55,152.67,585100.0],["2020-12-11",151.02,153.22,148.19,148.27,834100.0],["2020-12-14",148.79,149.38,143.26,145.36,477900.0],["2020-12-15",146.61,150.89,144.84,150.88,493700.0],["2020-12-16",151.5,152.75,148.58,151.2,610900.0],["2020-12-17",151.19,151.29,146.06,147.5,302400.0],["2020-12-18",148.42,149.12,145.38,148.33,986600.0],["2020-12-21",146.05,147.88,144.86,146.65,454600.0],["2020-12-22",147.37,149.11,145.2,149.07,324800.0],["2020-12-23",149.6,153.49,149.6,151.85,351700.0],["2020-12-24",153.07,154.04,151.08,153.76,97400.0],["2020-12-28",155.0,155.49,151.53,152.81,204200.0],["2020-12-29",153.15,153.86,149.15,150.87,257100.0],["2020-12-30",150.3,152.26,148.77,149.23,199300.0],["2020-12-31",148.95,149.42,146.7,148.37,314900.0],["2021-01-04",149.82,149.82,141.39,142.33,232800.0],["2021-01-05",142.05,145.48,141.88,143.32,373000.0],["2021-01-06",146.06,149.87,144.91,148.22,465800.0],["2021-01-07",149.62,149.63,145.64,147.89,384500.0],["2021-01-08",148.7,151.93,147.62,149.69,275300.0],["2021-01-11",148.49,150.45,148.39,150.2,269000.0],["2021-01-12",150.93,154.47,150.29,152.79,299000.0],["2021-01-13",152.71,154.14,146.93,147.24,394100.0],["2021-01-14",149.24,151.73,148.53,149.07,381100.0],["2021-01-15",148.3,149.82,146.11,148.3,240600.0],["2021-01-19",149.5,151.43,146.26,149.71,237300.0],["2021-01-20",149.42,156.35,148.75,154.11,342700.0],["2021-01-21",152.99,155.46,151.91,154.33,258200.0],["2021-01-22",153.38,161.07,152.73,159.9,330400.0],["2021-01-25",161.18,161.18,154.9,158.65,386900.0],["2021-01-26",159.41,159.71,152.59,152.75,333200.0],["2021-01-27",150.84,155.17,150.19,152.26,651600.0],["2021-01-28",153.27,155.69,152.17,153.79,430500.0],["2021-01-29",153.27,153.27,145.09,146.21,492100.0],["2021-02-01",147.02,151.28,145.82,151.22,577100.0],["2021-02-02",153.52,153.74,150.08,152.38,860100.0],["2021-02-03",151.58,151.76,148.77,150.0,1354200.0],["2021-02-04",150.97,154.29,149.28,153.27,909100.0],["2021-02-05",154.87,155.4,153.44,154.26,459700.0],["2021-02-08",154.35,156.98,153.82,156.71,475700.0],["2021-02-09",158.1,163.81,152.84,155.82,805500.0],["2021-02-10",155.61,156.7,153.17,154.32,401500.0],["2021-02-11",154.74,159.65,154.16,156.74,429100.0],["2021-02-12",156.57,159.01,154.28,155.72,282200.0],["2021-02-16",156.18,156.61,154.04,154.86,282300.0],["2021-02-17",152.9,154.2,151.41,151.42,192600.0],["2021-02-18",150.57,150.97,148.56,150.59,212600.0],["2021-02-19",152.04,156.92,150.97,156.92,306500.0],["2021-02-22",156.35,167.62,156.04,166.56,557600.0],["2021-02-23",165.72,172.97,165.72,172.06,555300.0],["2021-02-24",172.06,175.0,171.75,174.38,370300.0],["2021-02-25",174.34,174.65,169.22,171.45,560300.0],["2021-02-26",172.48,175.4,171.38,173.98,690100.0],["2021-03-01",177.21,179.99,176.85,178.92,575400.0],["2021-03-02",180.0,180.6,177.53,178.25,712200.0],["2021-03-03",179.13,186.18,178.12,181.78,586900.0],["2021-03-04",182.44,183.04,171.8,173.97,515000.0],["2021-03-05",175.29,177.46,169.76,177.18,427300.0],["2021-03-08",177.87,180.27,174.73,177.29,371300.0],["2021-03-09",177.79,177.94,172.03,175.56,320100.0],["2021-03-10",175.21,176.66,173.41,174.09,245200.0],["2021-03-11",175.91,176.19,173.23,175.26,247500.0],["2021-03-12",173.96,176.89,173.32,175.8,250900.0],["2021-03-15",176.0,180.96,173.63,180.12,273300.0],["2021-03-16",180.54,180.85,175.95,176.29,183500.0],["2021-03-17",175.63,179.63,174.55,179.61,185100.0],["2021-03-18",178.68,182.2,176.69,177.77,198400.0],["2021-03-19",178.43,179.48,173.41,175.02,509400.0],["2021-03-22",174.79,176.76,173.56,175.41,192800.0],["2021-03-23",173.61,175.78,171.35,172.65,390400.0],["2021-03-24",174.68,176.2,170.43,170.67,201100.0],["2021-03-25",169.34,175.91,167.06,175.13,380900.0],["2021-03-26",176.82,181.09,174.74,181.09,311200.0],["2021-03-29",179.44,182.18,176.39,177.75,265100.0],["2021-03-30",177.8,181.29,176.79,179.13,385900.0],["2021-03-31",178.75,182.38,177.2,179.04,329200.0],["2021-04-01",180.66,184.52,179.27,184.52,297700.0],["2021-04-05",185.0,186.6,183.15,185.82,252700.0],["2021-04-06",184.87,185.43,181.66,182.44,309000.0],["2021-04-07",183.04,183.64,178.82,180.69,213600.0],["2021-04-08",180.08,183.34,177.69,182.22,281300.0],["2021-04-09",181.98,183.52,179.25,183.32,213100.0],["2021-04-12",183.3,183.3,179.24,182.02,357800.0],["2021-04-13",182.63,182.63,178.1,179.18,220600.0],["2021-04-14",179.91,183.56,179.28,179.63,175700.0],["2021-04-15",180.7,181.68,178.04,180.56,382800.0],["2021-04-16",181.39,182.27,177.85,179.18,268700.0],["2021-04-19",178.43,179.81,177.38,179.34,339700.0],["2021-04-20",178.61,180.21,174.69,176.38,189700.0],["2021-04-21",175.68,178.08,175.0,177.6,207100.0],["2021-04-22",177.64,179.18,175.32,176.19,264400.0],["2021-04-23",177.65,179.27,176.42,178.22,233600.0],["2021-04-26",179.62,181.46,178.4,179.13,207500.0],["2021-04-27",180.3,181.37,176.98,180.98,177200.0],["2021-04-28",181.24,181.35,177.92,178.66,190400.0],["2021-04-29",180.89,187.86,180.43,186.11,334400.0],["2021-04-30",185.6,188.76,185.37,187.91,319200.0],["2021-05-03",189.8,192.32,187.54,191.45,450300.0],["2021-05-04",190.95,192.07,188.8,191.04,331800.0],["2021-05-05",192.9,192.9,185.41,187.97,318700.0],["2021-05-06",190.5,193.39,186.31,193.2,331200.0],["2021-05-07",192.29,199.07,192.29,199.03,230700.0],["2021-05-10",199.5,202.61,198.21,200.5,380200.0],["2021-05-11",196.82,199.5,196.09,198.46,380500.0],["2021-05-12",198.73,200.67,195.96,198.13,619800.0],["2021-05-13",197.96,202.58,196.59,199.33,535600.0],["2021-05-14",201.52,202.17,198.53,200.46,465600.0],["2021-05-17",200.05,203.26,198.76,202.91,370700.0],["2021-05-18",203.72,204.7,200.61,201.01,295800.0],["2021-05-19",198.1,203.71,197.38,203.7,288100.0],["2021-05-20",202.77,207.74,201.79,207.13,315700.0],["2021-05-21",208.41,211.59,206.82,206.89,190900.0],["2021-05-24",207.82,210.37,207.53,209.05,283100.0],["2021-05-25",209.5,210.68,203.74,204.14,380200.0],["2021-05-26",205.04,206.71,203.71,204.5,233100.0],["2021-05-27",206.86,206.86,200.74,201.46,629100.0],["2021-05-28",201.5,202.63,199.35,202.25,275900.0],["2021-06-01",204.07,205.25,201.39,204.95,320000.0],["2021-06-02",206.38,206.71,202.84,206.17,326200.0],["2021-06-03",205.49,206.83,202.82,206.46,243800.0],["2021-06-04",207.32,207.32,202.16,202.53,209800.0],["2021-06-07",202.77,207.62,201.51,205.99,398300.0],["2021-06-08",204.95,210.68,204.65,209.8,299400.0],["2021-06-09",210.0,212.26,209.07,210.21,394700.0],["2021-06-10",212.09,212.95,208.28,208.52,232300.0],["2021-06-11",208.56,211.63,208.54,211.63,183100.0],["2021-06-14",211.55,212.23,206.22,207.0,280100.0],["2021-06-15",208.98,210.76,206.17,206.43,536600.0],["2021-06-16",206.08,208.32,203.35,205.12,432700.0],["2021-06-17",204.71,205.88,199.82,200.89,491700.0],["2021-06-18",199.19,202.26,195.77,198.98,541500.0],["2021-06-21",201.12,206.84,199.54,205.47,1053700.0],["2021-06-22",205.47,206.24,201.45,203.08,413000.0],["2021-06-23",203.07,204.26,201.29,203.11,376400.0],["2021-06-24",204.0,204.46,202.38,204.0,406200.0],["2021-06-25",204.0,204.71,201.71,204.27,847000.0],["2021-06-28",204.0,204.48,200.49,202.22,269700.0],["2021-06-29",203.67,203.97,198.09,198.35,215900.0],["2021-06-30",197.86,198.18,194.09,195.46,670900.0],["2021-07-01",196.8,201.85,196.8,199.12,493700.0],["2021-07-02",199.27,199.27,193.76,194.53,463700.0],["2021-07-06",194.85,194.85,189.46,190.62,376600.0],["2021-07-07",189.14,192.16,187.99,190.28,469500.0],["2021-07-08",187.97,193.54,186.33,190.71,410400.0],["2021-07-09",193.26,195.79,191.83,194.14,345900.0],["2021-07-12",192.47,196.19,191.65,195.02,392700.0],["2021-07-13",194.8,195.7,190.52,190.92,576600.0],["2021-07-14",191.88,194.43,191.88,193.32,229000.0],["2021-07-15",191.75,194.97,191.27,192.82,156000.0],["2021-07-16",193.93,195.26,191.47,191.78,234300.0],["2021-07-19",187.83,188.58,184.21,185.09,265600.0],["2021-07-20",186.0,196.78,185.75,194.74,445500.0],["2021-07-21",195.48,202.21,195.48,201.05,456100.0],["2021-07-22",200.36,201.63,197.98,201.2,190400.0],["2021-07-23",202.76,204.62,201.88,204.33,277800.0],["2021-07-26",203.49,210.16,203.49,209.19,474700.0],["2021-07-27",208.84,212.56,207.64,212.48,292000.0],["2021-07-28",212.49,217.9,211.99,217.45,530400.0],["2021-07-29",217.06,227.65,217.06,221.66,619200.0],["2021-07-30",220.37,225.74,220.37,222.57,349100.0],["2021-08-02",224.28,228.4,217.6,218.48,392100.0],["2021-08-03",219.96,221.35,214.82,221.35,368100.0],["2021-08-04",221.33,245.11,221.33,242.33,886600.0],["2021-08-05",245.56,249.32,242.11,248.92,718300.0],["2021-08-06",251.06,253.9,250.0,251.74,465700.0],["2021-08-09",250.5,251.07,247.89,248.38,344500.0],["2021-08-10",247.94,251.53,246.27,249.82,309700.0],["2021-08-11",250.0,253.93,248.11,253.08,380000.0],["2021-08-12",252.37,253.06,249.37,250.5,459600.0],["2021-08-13",251.74,253.36,248.37,249.59,323300.0],["2021-08-16",248.79,249.87,244.42,244.58,312000.0],["2021-08-17",241.5,243.8,237.21,241.62,449400.0],["2021-08-18",243.54,244.56,237.37,237.48,373400.0],["2021-08-19",234.74,238.18,233.12,235.57,283600.0],["2021-08-20",234.0,237.21,231.67,236.66,238100.0],["2021-08-23",237.55,239.61,237.35,239.58,153600.0],["2021-08-24",241.08,242.2,238.14,239.89,202800.0],["2021-08-25",239.0,242.9,238.14,241.35,285100.0],["2021-08-26",242.04,242.8,237.21,237.77,290900.0],["2021-08-27",239.63,245.41,239.63,244.92,303200.0],["2021-08-30",244.28,245.44,241.18,242.89,225700.0],["2021-08-31",243.51,246.0,241.4,242.43,258400.0],["2021-09-01",241.72,247.71,239.72,246.1,305700.0],["2021-09-02",246.59,247.47,241.92,243.24,307000.0],["2021-09-03",242.48,244.48,241.26,244.02,242900.0],["2021-09-07",243.51,244.43,240.75,242.01,220200.0],["2021-09-08",241.17,243.64,239.65,242.96,216100.0],["2021-09-09",241.9,245.56,240.38,241.83,152000.0],["2021-09-10",243.02,243.56,234.6,235.44,275800.0],["2021-09-13",237.51,241.45,235.68,240.0,239500.0],["2021-09-14",241.99,241.99,236.35,237.58,213200.0],["2021-09-15",237.07,241.04,236.58,240.85,162400.0],["2021-09-16",240.25,244.0,240.23,241.35,254900.0],["2021-09-17",242.45,244.44,237.11,239.13,718900.0],["2021-09-20",234.77,236.98,230.66,236.87,323900.0],["2021-09-21",239.24,239.97,234.09,234.78,174400.0],["2021-09-22",237.26,242.08,237.18,241.43,265100.0],["2021-09-23",242.61,249.07,241.66,247.05,265000.0],["2021-09-24",245.27,250.18,245.02,249.49,306700.0],["2021-09-27",249.99,252.89,247.93,248.67,221600.0],["2021-09-28",247.72,250.84,245.2,249.29,220500.0],["2021-09-29",250.37,253.77,248.1,249.08,234600.0],["2021-09-30",251.27,251.27,245.6,248.09,315900.0],["2021-10-01",249.62,258.38,246.37,258.02,312100.0],["2021-10-04",258.22,260.76,252.43,252.83,314200.0],["2021-10-05",253.31,257.91,248.17,255.47,314600.0],["2021-10-06",252.68,254.17,244.5,251.99,309300.0],["2021-10-07",254.42,257.52,251.2,253.26,302700.0],["2021-10-08",253.81,256.02,249.54,251.58,219800.0],["2021-10-11",251.57,256.63,250.8,254.99,207100.0],["2021-10-12",255.06,257.11,253.08,255.04,136300.0],["2021-10-13",256.21,258.11,252.6,256.39,150700.0],["2021-10-14",258.56,258.91,252.51,255.99,287000.0],["2021-10-15",258.09,258.14,252.93,253.64,275700.0],["2021-10-18",253.64,257.89,253.1,254.44,251600.0],["2021-10-19",255.52,256.91,251.77,251.82,189700.0],["2021-10-20",251.81,255.19,251.17,254.32,187300.0],["2021-10-21",253.56,256.15,252.53,254.91,133800.0],["2021-10-22",255.7,264.27,255.42,263.19,390100.0],["2021-10-25",264.35,267.45,262.58,266.0,349400.0],["2021-10-26",265.3,270.39,260.96,263.43,264500.0],["2021-10-27",263.32,265.81,259.94,260.55,156200.0],["2021-10-28",260.98,264.95,258.97,264.36,213200.0],["2021-10-29",263.72,263.72,256.67,258.23,398400.0],["2021-11-01",260.58,264.74,256.03,257.79,380700.0],["2021-11-02",256.97,261.08,256.18,258.01,327600.0],["2021-11-03",272.12,272.36,253.46,264.47,436300.0],["2021-11-04",266.64,269.93,259.91,262.98,296000.0],["2021-11-05",266.48,269.9,265.52,267.62,199100.0],["2021-11-08",269.84,273.19,267.15,269.05,202800.0],["2021-11-09",267.8,271.84,267.66,270.13,151100.0],["2021-11-10",269.96,271.88,263.92,265.22,137800.0],["2021-11-11",265.38,269.0,263.88,266.85,157500.0],["2021-11-12",266.48,268.32,264.16,264.4,106300.0],["2021-11-15",266.45,267.25,264.48,266.22,144300.0],["2021-11-16",266.22,270.09,265.85,265.96,188900.0],["2021-11-17",264.62,264.62,256.52,260.98,172100.0],["2021-11-18",261.76,262.55,258.07,259.7,214800.0],["2021-11-19",257.96,262.65,257.07,260.16,136700.0],["2021-11-22",261.72,263.86,257.64,257.81,130400.0],["2021-11-23",257.81,264.73,257.81,260.86,173900.0],["2021-11-24",260.32,266.92,260.13,265.15,188200.0],["2021-11-26",254.73,256.65,241.63,247.57,305800.0],["2021-11-29",251.6,252.78,245.48,248.83,309200.0],["2021-11-30",245.18,246.49,233.37,234.91,491700.0],["2021-12-01",240.69,244.62,229.11,229.24,773500.0],["2021-12-02",229.84,243.3,229.84,241.59,634700.0],["2021-12-03",242.11,245.5,238.41,240.45,313800.0],["2021-12-06",244.68,255.62,242.23,251.72,450400.0],["2021-12-07",254.64,260.63,254.38,256.62,252900.0],["2021-12-08",258.13,263.91,256.27,260.39,271800.0],["2021-12-09",256.55,262.86,256.55,259.14,222200.0],["2021-12-10",261.93,263.38,257.21,260.02,188100.0],["2021-12-13",257.73,260.09,251.0,257.49,325200.0],["2021-12-14",256.21,261.89,253.68,254.67,393300.0],["2021-12-15",253.42,257.44,250.92,256.74,405200.0],["2021-12-16",257.9,263.14,253.08,254.57,299000.0],["2021-12-17",253.79,254.33,247.1,249.04,819200.0],["2021-12-20",243.75,245.0,235.84,239.31,599900.0],["2021-12-21",243.33,254.42,242.41,253.8,416600.0],["2021-12-22",251.96,260.94,251.79,260.07,331800.0],["2021-12-23",259.49,266.18,259.48,264.87,211600.0],["2021-12-27",265.41,267.75,264.3,267.53,221800.0],["2021-12-28",266.67,270.83,266.65,268.8,142500.0],["2021-12-29",269.01,273.65,267.61,272.88,204600.0],["2021-12-30",271.85,275.58,271.59,271.83,165400.0],["2021-12-31",271.3,273.02,268.82,269.34,261400.0],["2022-01-03",271.81,272.86,264.96,267.83,234800.0],["2022-01-04",269.87,275.77,266.97,274.36,216700.0],["2022-01-05",275.37,275.37,261.52,262.05,247200.0],["2022-01-06",263.68,264.84,258.28,259.0,264300.0],["2022-01-07",257.75,261.25,255.97,257.63,274400.0],["2022-01-10",255.75,258.44,247.86,252.9,407700.0],["2022-01-11",252.9,260.26,248.32,259.99,215000.0],["2022-01-12",263.15,266.13,259.14,262.45,216400.0],["2022-01-13",262.18,266.29,259.63,260.92,145000.0],["2022-01-14",257.63,258.49,250.5,254.68,199800.0],["2022-01-18",252.74,254.37,247.25,249.84,267300.0],["2022-01-19",250.77,252.54,243.07,243.28,198800.0],["2022-01-20",244.52,255.23,243.37,244.51,282600.0],["2022-01-21",243.57,251.62,243.17,245.77,306200.0],["2022-01-24",239.46,250.47,235.28,249.35,335700.0],["2022-01-25",243.94,246.81,237.52,241.0,402300.0],["2022-01-26",245.99,250.85,239.49,240.96,241700.0],["2022-01-27",243.85,247.45,236.33,237.48,221800.0],["2022-01-28",237.59,242.99,233.53,242.87,203800.0],["2022-01-31",242.2,251.48,241.96,250.79,313700.0],["2022-02-01",251.92,253.69,248.75,252.33,216300.0],["2022-02-02",253.08,257.83,252.24,254.91,253700.0],["2022-02-03",252.37,257.4,252.35,254.0,181600.0],["2022-02-04",253.68,255.4,247.29,250.56,159300.0],["2022-02-07",250.19,253.92,248.2,250.85,274300.0],["2022-02-08",250.43,254.9,250.13,253.13,373500.0],["2022-02-09",256.4,262.94,256.0,262.22,207200.0],["2022-02-10",257.0,264.4,255.66,257.35,255900.0],["2022-02-11",259.33,260.86,250.41,252.18,287400.0],["2022-02-14",251.6,254.02,242.75,244.66,232800.0],["2022-02-15",246.58,253.11,246.58,250.2,241700.0],["2022-02-16",249.04,254.05,248.54,252.5,545400.0],["2022-02-17",248.53,249.7,244.66,245.1,226400.0],["2022-02-18",244.35,249.56,242.22,242.66,256000.0],["2022-02-22",240.51,247.84,238.58,245.13,251100.0],["2022-02-23",247.01,249.08,234.28,234.77,228100.0],["2022-02-24",227.01,236.6,224.17,234.51,402000.0],["2022-02-25",234.73,244.59,234.73,243.91,422700.0],["2022-02-28",237.94,249.45,237.94,246.22,570900.0],["2022-03-01",246.94,250.61,243.1,245.76,508000.0],["2022-03-02",247.93,250.87,246.25,247.0,396200.0],["2022-03-03",249.28,250.79,235.61,239.55,443700.0],["2022-03-04",235.52,237.46,220.28,223.35,344000.0],["2022-03-07",222.52,223.25,212.97,213.63,457700.0],["2022-03-08",215.56,217.59,209.5,212.53,363200.0],["2022-03-09",219.55,223.97,217.43,221.55,245500.0],["2022-03-10",216.28,222.66,215.95,218.84,351400.0],["2022-03-11",222.66,226.59,220.86,223.6,290800.0],["2022-03-14",225.64,232.82,222.14,223.24,403300.0],["2022-03-15",225.73,227.59,221.14,223.68,298900.0],["2022-03-16",228.21,238.34,225.0,237.49,474900.0],["2022-03-17",233.39,237.18,233.25,236.36,295100.0],["2022-03-18",234.71,238.26,232.47,233.89,390500.0],["2022-03-21",234.24,235.76,228.34,229.36,242500.0],["2022-03-22",231.59,235.29,230.49,234.14,222800.0],["2022-03-23",230.58,233.0,226.8,227.41,230100.0],["2022-03-24",227.87,231.6,225.54,231.34,162200.0],["2022-03-25",232.97,235.15,231.18,235.13,230100.0],["2022-03-28",236.06,239.09,235.5,237.27,319300.0],["2022-03-29",241.67,249.4,240.62,246.06,623800.0],["2022-03-30",244.1,246.41,240.98,243.22,233200.0],["2022-03-31",242.26,245.04,239.4,239.46,277200.0],["2022-04-01",240.67,242.49,234.58,236.61,353000.0],["2022-04-04",235.72,238.9,233.79,238.48,292800.0],["2022-04-05",234.23,237.49,229.2,229.47,365400.0],["2022-04-06",226.89,231.99,224.86,228.38,488300.0],["2022-04-07",227.05,227.5,217.37,220.84,324000.0],["2022-04-08",221.7,222.8,217.73,220.16,272300.0],["2022-04-11",218.62,226.81,218.03,224.48,301800.0],["2022-04-12",226.44,229.68,222.13,222.43,256900.0],["2022-04-13",221.99,227.52,221.99,225.99,242100.0],["2022-04-14",225.16,228.89,224.11,224.9,224800.0],["2022-04-18",224.13,227.26,223.76,225.5,233300.0],["2022-04-19",225.34,232.35,225.34,230.77,216500.0],["2022-04-20",232.11,235.5,232.03,232.38,203300.0],["2022-04-21",235.16,238.44,227.87,229.05,192300.0],["2022-04-22",228.1,228.32,223.88,224.21,203700.0],["2022-04-25",221.31,224.85,218.01,224.13,341600.0],["2022-04-26",221.43,224.07,217.81,218.05,309600.0],["2022-04-27",217.91,222.3,216.69,219.04,243400.0],["2022-04-28",221.82,226.48,217.82,225.25,282000.0],["2022-04-29",223.97,227.08,218.32,218.73,357500.0],["2022-05-02",219.3,223.08,212.09,215.89,362400.0],["2022-05-03",215.84,221.08,214.15,218.85,332300.0],["2022-05-04",219.51,222.0,212.09,221.25,399800.0],["2022-05-05",218.76,221.4,207.82,209.68,361000.0],["2022-05-06",208.15,208.94,199.44,201.89,626200.0],["2022-05-09",209.99,210.65,192.74,195.59,550000.0],["2022-05-10",199.17,200.0,187.41,193.74,550300.0],["2022-05-11",194.75,198.53,190.15,190.62,469900.0],["2022-05-12",189.22,192.5,186.08,189.25,331600.0],["2022-05-13",192.09,195.5,190.19,194.07,256700.0],["2022-05-16",193.18,194.47,189.86,192.28,237900.0],["2022-05-17",199.32,199.32,193.93,198.83,276300.0],["2022-05-18",196.24,197.74,186.91,187.65,300700.0],["2022-05-19",186.07,191.64,186.07,188.78,311900.0],["2022-05-20",191.28,191.4,182.71,186.59,265200.0],["2022-05-23",189.38,191.46,183.68,189.71,331400.0],["2022-05-24",187.39,187.63,180.3,186.92,303100.0],["2022-05-25",186.23,190.34,186.17,188.59,350400.0],["2022-05-26",190.66,196.13,189.76,195.33,276400.0],["2022-05-27",198.02,202.38,197.66,201.78,321800.0],["2022-05-31",199.02,200.82,196.29,197.32,516700.0],["2022-06-01",198.4,199.01,186.96,187.63,533400.0],["2022-06-02",187.95,195.96,186.46,195.15,487800.0],["2022-06-03",192.3,192.3,187.08,188.81,308700.0],["2022-06-06",190.46,191.31,187.9,189.1,392200.0],["2022-06-07",187.0,192.01,187.0,190.28,325400.0],["2022-06-08",187.65,189.39,184.77,185.07,320300.0],["2022-06-09",182.83,183.93,177.87,177.96,286500.0],["2022-06-10",174.7,177.16,171.25,172.38,334400.0],["2022-06-13",167.07,168.24,161.02,162.45,555100.0],["2022-06-14",163.68,165.82,161.79,165.3,450800.0],["2022-06-15",167.51,169.74,164.42,166.08,735500.0],["2022-06-16",160.19,161.34,154.63,155.76,495500.0],["2022-06-17",160.42,168.53,156.09,167.02,1310100.0],["2022-06-21",170.49,172.58,167.24,169.52,643300.0],["2022-06-22",167.02,173.11,167.02,170.44,457000.0],["2022-06-23",171.15,173.56,170.92,171.45,483900.0],["2022-06-24",172.6,175.56,171.97,175.46,433000.0],["2022-06-27",176.36,179.12,173.82,176.68,299100.0],["2022-06-28",178.89,180.87,176.4,176.86,327500.0],["2022-06-29",176.68,177.57,174.42,176.63,295300.0],["2022-06-30",172.13,178.87,171.37,174.86,675000.0],["2022-07-01",173.93,181.7,173.93,181.17,305800.0],["2022-07-05",176.83,181.62,175.91,180.63,393100.0],["2022-07-06",179.91,182.14,172.71,173.04,401100.0],["2022-07-07",174.5,176.86,172.94,175.04,270200.0],["2022-07-08",173.69,175.36,170.51,174.44,272000.0],["2022-07-11",172.48,175.29,172.31,173.45,240800.0],["2022-07-12",172.21,177.48,172.21,174.89,281600.0],["2022-07-13",171.88,173.47,170.38,172.16,327700.0],["2022-07-14",168.06,170.08,166.88,169.65,256800.0],["2022-07-15",172.96,176.26,171.74,175.0,288500.0],["2022-07-18",176.25,178.23,174.79,175.34,469700.0],["2022-07-19",178.41,182.0,177.02,180.88,290200.0],["2022-07-20",181.1,184.13,180.2,183.59,221200.0],["2022-07-21",182.24,184.76,180.59,184.38,313400.0],["2022-07-22",185.4,186.26,182.76,184.07,254500.0],["2022-07-25",184.71,187.51,183.74,185.75,259900.0],["2022-07-26",186.02,186.02,182.3,183.15,207000.0],["2022-07-27",184.35,186.2,181.43,185.44,367000.0],["2022-07-28",185.43,189.53,184.53,189.15,267000.0],["2022-07-29",189.84,191.79,188.6,190.67,198000.0],["2022-08-01",188.38,189.63,186.17,189.04,172200.0],["2022-08-02",187.17,187.24,183.95,184.2,343900.0],["2022-08-03",187.37,189.55,180.72,180.96,331300.0],["2022-08-04",180.33,180.64,172.63,174.82,352900.0],["2022-08-05",173.5,176.36,173.29,174.8,232800.0],["2022-08-08",176.86,178.38,174.65,177.35,228300.0],["2022-08-09",176.52,177.64,173.89,176.73,299700.0],["2022-08-10",180.11,182.83,178.98,180.2,327700.0],["2022-08-11",182.21,183.94,180.83,182.43,204000.0],["2022-08-12",184.6,186.37,182.48,186.23,186800.0],["2022-08-15",184.65,187.63,184.1,186.7,191500.0],["2022-08-16",185.95,187.79,184.74,186.48,281200.0],["2022-08-17",183.51,187.82,182.83,187.66,272100.0],["2022-08-18",186.75,189.28,186.75,186.95,207900.0],["2022-08-19",184.44,185.75,180.87,182.89,192900.0],["2022-08-22",180.0,180.7,173.87,174.64,256200.0],["2022-08-23",175.59,178.52,174.68,175.68,172700.0],["2022-08-24",175.68,177.65,175.2,176.73,271100.0],["2022-08-25",178.7,181.06,178.14,180.9,164800.0],["2022-08-26",180.95,180.95,175.24,176.0,264700.0],["2022-08-29",173.51,177.5,173.45,173.64,247100.0],["2022-08-30",174.81,174.81,172.25,173.39,301600.0],["2022-08-31",173.33,176.06,171.49,173.0,440800.0],["2022-09-01",171.79,173.23,165.68,171.66,322300.0],["2022-09-02",174.0,177.44,169.34,169.45,343700.0],["2022-09-06",170.09,171.08,165.19,166.14,312500.0],["2022-09-07",166.57,172.52,166.09,171.6,292700.0],["2022-09-08",169.3,174.1,168.1,173.98,219900.0],["2022-09-09",174.82,176.94,174.08,175.79,232200.0],["2022-09-12",176.43,180.2,176.43,178.35,285700.0],["2022-09-13",172.96,172.96,167.95,168.25,297900.0],["2022-09-14",166.96,167.12,163.37,166.81,334400.0],["2022-09-15",165.9,169.96,165.08,165.54,227300.0],["2022-09-16",164.43,164.43,160.61,162.73,931300.0],["2022-09-19",160.97,164.69,160.97,164.28,291000.0],["2022-09-20",161.35,161.35,158.42,160.15,382700.0],["2022-09-21",161.59,162.4,157.12,157.14,301500.0],["2022-09-22",156.73,156.92,154.63,155.92,271600.0],["2022-09-23",153.71,154.95,151.09,153.34,548700.0],["2022-09-26",151.72,154.52,150.56,151.59,509100.0],["2022-09-27",153.26,155.37,151.35,151.51,622700.0],["2022-09-28",152.99,155.91,150.75,154.88,305200.0],["2022-09-29",152.44,153.13,147.23,148.64,290300.0],["2022-09-30",149.45,153.17,148.89,151.07,454200.0],["2022-10-03",153.51,159.1,151.3,157.96,402800.0],["2022-10-04",160.9,168.1,160.9,167.99,407800.0],["2022-10-05",165.97,167.65,164.49,165.71,453400.0],["2022-10-06",165.78,166.61,163.09,163.83,333800.0],["2022-10-07",161.56,161.64,155.99,157.17,361800.0],["2022-10-10",158.33,161.32,157.33,160.74,279700.0],["2022-10-11",160.69,162.48,157.69,161.26,347400.0],["2022-10-12",161.53,162.34,158.82,160.33,299300.0],["2022-10-13",156.68,162.29,155.09,161.15,269100.0],["2022-10-14",163.94,164.88,156.34,156.63,261900.0],["2022-10-17",160.68,164.51,160.44,161.9,328200.0],["2022-10-18",165.36,166.96,161.87,164.11,282200.0],["2022-10-19",160.43,160.43,155.56,156.3,442000.0],["2022-10-20",155.71,158.69,153.95,155.03,268200.0],["2022-10-21",154.46,159.25,153.79,159.0,236200.0],["2022-10-24",160.28,161.12,158.57,159.21,323200.0],["2022-10-25",158.81,165.16,158.81,163.51,277500.0],["2022-10-26",164.0,167.55,161.91,165.79,227000.0],["2022-10-27",166.71,167.22,160.45,163.38,453700.0],["2022-10-28",162.92,164.88,161.19,162.42,354700.0],["2022-10-31",161.35,162.6,158.59,159.09,510900.0],["2022-11-01",161.19,164.13,159.37,161.9,388300.0],["2022-11-02",149.79,150.45,141.09,141.66,1455200.0],["2022-11-03",139.44,140.05,135.35,138.33,845500.0],["2022-11-04",141.19,144.39,139.46,141.76,676500.0],["2022-11-07",143.68,147.24,143.37,146.88,339700.0],["2022-11-08",146.46,149.41,144.89,148.31,296500.0],["2022-11-09",147.1,147.72,143.72,145.98,356500.0],["2022-11-10",153.95,165.55,153.81,161.59,632000.0],["2022-11-11",163.29,169.04,162.81,165.28,378700.0],["2022-11-14",163.04,163.82,159.69,159.86,346400.0],["2022-11-15",163.18,164.58,160.38,160.69,470800.0],["2022-11-16",158.55,166.2,158.55,161.02,589400.0],["2022-11-17",157.16,158.68,153.97,155.53,281100.0],["2022-11-18",158.24,159.23,153.67,155.92,255300.0],["2022-11-21",154.74,159.21,154.74,157.5,342800.0],["2022-11-22",158.21,161.96,155.53,161.82,321500.0],["2022-11-23",161.7,163.43,160.01,162.52,274700.0],["2022-11-25",161.52,164.68,161.39,164.05,75700.0],["2022-11-28",162.08,162.61,159.12,159.36,266500.0],["2022-11-29",158.69,162.56,158.69,162.14,227500.0],["2022-11-30",161.61,168.34,159.18,168.17,454000.0],["2022-12-01",168.18,170.84,166.33,167.94,206200.0],["2022-12-02",165.08,167.62,165.08,166.79,159700.0],["2022-12-05",165.3,165.3,161.19,161.92,190700.0],["2022-12-06",162.62,163.09,159.82,161.78,294800.0],["2022-12-07",160.38,162.65,159.69,161.26,165900.0],["2022-12-08",162.12,164.69,161.22,161.76,200100.0],["2022-12-09",161.35,163.42,160.81,161.01,193400.0],["2022-12-12",161.89,163.39,159.92,162.93,270300.0],["2022-12-13",169.48,170.92,166.97,170.57,333700.0],["2022-12-14",169.01,170.94,165.95,167.13,244900.0],["2022-12-15",163.67,164.36,161.74,162.18,229400.0],["2022-12-16",159.05,159.48,157.06,158.39,702600.0],["2022-12-19",158.14,159.23,153.86,155.07,208800.0],["2022-12-20",154.29,158.25,153.68,156.17,227600.0],["2022-12-21",157.72,160.8,157.22,158.69,208500.0],["2022-12-22",157.47,157.79,154.15,156.84,172700.0],["2022-12-23",156.76,159.0,155.58,158.52,135900.0],["2022-12-27",158.11,159.09,156.64,157.93,92900.0],["2022-12-28",157.39,158.85,154.25,154.69,142900.0],["2022-12-29",155.36,161.51,155.29,161.17,156600.0],["2022-12-30",159.17,160.28,157.48,159.37,130600.0],["2023-01-03",162.06,165.27,160.72,162.5,200700.0],["2023-01-04",164.84,166.69,163.05,165.21,152400.0],["2023-01-05",163.28,163.28,160.07,162.55,169600.0],["2023-01-06",163.82,168.91,162.3,168.32,190300.0],["2023-01-09",168.72,171.2,167.61,168.43,106700.0],["2023-01-10",167.15,169.82,166.73,168.87,118100.0],["2023-01-11",170.36,173.43,170.36,173.43,166900.0],["2023-01-12",174.08,175.85,172.14,174.49,193000.0],["2023-01-13",172.09,177.73,171.9,177.16,149600.0],["2023-01-17",176.23,179.34,175.85,176.39,220900.0],["2023-01-18",177.39,178.43,175.0,175.8,253100.0],["2023-01-19",173.63,175.88,173.04,175.0,179500.0],["2023-01-20",175.43,177.03,173.74,176.67,213600.0],["2023-01-23",176.59,181.06,176.02,180.07,244000.0],["2023-01-24",179.12,180.43,176.24,176.81,233000.0],["2023-01-25",174.7,177.73,173.21,177.67,176700.0],["2023-01-26",178.79,182.08,177.3,181.94,203000.0],["2023-01-27",179.92,182.47,178.81,181.3,190100.0],["2023-01-30",178.48,182.24,177.85,179.84,163000.0],["2023-01-31",180.2,184.87,180.09,184.87,415700.0],["2023-02-01",182.34,183.79,174.48,179.48,484800.0],["2023-02-02",181.62,188.61,181.62,185.01,401000.0],["2023-02-03",181.51,183.95,180.31,181.87,166100.0],["2023-02-06",178.06,178.89,174.94,176.38,196300.0],["2023-02-07",174.85,177.86,173.76,177.51,295700.0],["2023-02-08",176.7,176.7,170.64,171.27,249600.0],["2023-02-09",173.12,177.08,172.65,176.87,276500.0],["2023-02-10",175.8,178.03,173.72,177.9,204100.0],["2023-02-13",177.79,180.34,177.32,180.3,185800.0],["2023-02-14",179.1,182.63,178.17,181.03,198000.0],["2023-02-15",178.35,181.82,178.35,181.56,199900.0],["2023-02-16",177.17,179.81,175.43,175.77,227900.0],["2023-02-17",175.25,176.39,172.05,175.81,214400.0],["2023-02-21",172.9,174.43,169.38,170.55,162900.0],["2023-02-22",170.43,171.74,168.84,170.61,183000.0],["2023-02-23",170.24,173.24,167.92,171.67,180100.0],["2023-02-24",168.32,169.59,166.44,169.16,284000.0],["2023-02-27",171.9,171.9,168.01,168.32,304900.0],["2023-02-28",166.74,175.88,162.15,174.46,639100.0],["2023-03-01",172.82,177.42,172.3,175.4,412900.0],["2023-03-02",172.98,172.98,168.9,171.8,438800.0],["2023-03-03",173.31,174.68,172.21,173.85,208800.0],["2023-03-06",174.08,175.44,170.07,170.07,413600.0],["2023-03-07",169.41,170.92,165.6,166.58,199400.0],["2023-03-08",166.5,168.73,165.38,168.38,137500.0],["2023-03-09",167.78,168.49,163.08,163.12,189600.0],["2023-03-10",162.69,162.69,153.07,154.09,452100.0],["2023-03-13",151.72,155.01,148.63,149.86,365000.0],["2023-03-14",154.75,155.28,147.39,150.03,365000.0],["2023-03-15",144.65,147.0,144.65,146.1,380600.0],["2023-03-16",146.8,149.57,145.05,148.86,721700.0],["2023-03-17",147.96,148.77,146.07,146.31,554000.0],["2023-03-20",147.12,149.7,145.74,146.73,399600.0],["2023-03-21",149.3,150.7,147.83,149.3,363500.0],["2023-03-22",148.37,148.62,141.13,141.13,254400.0],["2023-03-23",142.04,145.11,136.63,137.2,329800.0],["2023-03-24",135.5,137.46,132.91,137.45,547300.0],["2023-03-27",139.1,140.81,137.5,139.7,385700.0],["2023-03-28",138.42,139.8,137.03,138.28,222600.0],["2023-03-29",140.69,141.23,139.11,140.68,225700.0],["2023-03-30",142.94,143.78,140.43,141.22,232900.0],["2023-03-31",142.43,145.83,142.13,145.49,276500.0],["2023-04-03",145.07,146.2,143.68,145.33,427700.0],["2023-04-04",146.04,146.04,140.4,140.7,330200.0],["2023-04-05",139.69,140.0,136.91,138.22,442300.0],["2023-04-06",138.31,139.06,137.06,138.14,251400.0],["2023-04-10",135.78,136.79,134.0,135.9,289000.0],["2023-04-11",136.55,138.74,135.77,137.09,295300.0],["2023-04-12",139.44,139.44,134.72,134.9,175700.0],["2023-04-13",135.39,136.26,134.05,135.52,235900.0],["2023-04-14",136.11,137.29,132.48,134.03,284700.0],["2023-04-17",133.55,138.76,133.15,138.72,308900.0],["2023-04-18",139.37,140.1,135.77,137.05,246400.0],["2023-04-19",135.86,138.38,135.38,137.38,190900.0],["2023-04-20",135.82,136.99,133.7,135.16,358000.0],["2023-04-21",135.82,136.18,132.28,132.78,215600.0],["2023-04-24",131.92,132.09,128.7,129.49,511400.0],["2023-04-25",127.68,128.21,124.74,128.13,387000.0],["2023-04-26",128.27,129.65,126.09,127.27,413200.0],["2023-04-27",129.92,138.44,128.16,136.21,804900.0],["2023-04-28",136.5,141.46,136.5,139.04,652100.0],["2023-05-01",138.09,141.25,138.04,138.82,401600.0],["2023-05-02",137.6,138.33,131.29,136.29,733000.0],["2023-05-03",137.45,138.3,133.85,134.44,415000.0],["2023-05-04",128.58,134.74,123.0,133.5,926800.0],["2023-05-05",135.84,137.51,133.2,135.52,543200.0],["2023-05-08",135.28,136.03,131.36,131.71,441800.0],["2023-05-09",129.82,132.92,127.5,132.39,496500.0],["2023-05-10",134.82,137.5,132.97,136.98,513900.0],["2023-05-11",135.25,137.46,134.31,136.8,349100.0],["2023-05-12",137.71,138.14,135.64,137.11,668200.0],["2023-05-15",138.11,139.97,137.4,138.47,449200.0],["2023-05-16",137.62,138.7,137.02,137.7,648000.0],["2023-05-17",138.82,141.84,137.77,141.61,439900.0],["2023-05-18",141.49,147.15,140.99,146.34,533300.0],["2023-05-19",147.91,147.91,142.79,144.07,453700.0],["2023-05-22",144.31,147.08,143.79,146.08,236400.0],["2023-05-23",145.91,148.07,141.3,141.33,294600.0],["2023-05-24",139.93,140.75,137.76,139.25,262100.0],["2023-05-25",139.23,141.89,137.52,141.38,329700.0],["2023-05-26",141.65,144.29,140.11,144.23,323700.0],["2023-05-30",145.8,145.8,141.94,142.43,164700.0],["2023-05-31",141.44,142.41,139.25,140.34,389500.0],["2023-06-01",140.34,142.47,138.66,141.97,372900.0],["2023-06-02",145.05,149.49,144.79,147.94,317400.0],["2023-06-05",146.96,147.29,141.29,144.0,233600.0],["2023-06-06",144.89,149.09,143.55,148.91,233100.0],["2023-06-07",150.3,155.27,149.69,154.61,340900.0],["2023-06-08",153.42,153.66,148.02,151.46,231500.0],["2023-06-09",152.04,153.01,150.76,152.44,168100.0],["2023-06-12",151.93,152.44,149.8,151.5,180000.0],["2023-06-13",151.92,153.51,151.47,152.66,165400.0],["2023-06-14",153.65,155.35,149.81,151.11,232300.0],["2023-06-15",149.75,151.32,148.2,151.3,218100.0],["2023-06-16",152.07,152.62,149.72,151.02,487500.0],["2023-06-20",149.67,149.67,147.37,148.0,248100.0],["2023-06-21",146.51,147.81,145.6,147.49,305400.0],["2023-06-22",146.39,149.4,145.01,148.3,328200.0],["2023-06-23",146.41,146.58,143.07,146.03,682900.0],["2023-06-26",146.98,152.11,146.98,149.34,289500.0],["2023-06-27",149.89,153.72,148.95,152.01,274700.0],["2023-06-28",151.1,152.51,149.29,152.07,255900.0],["2023-06-29",150.95,155.56,150.95,155.32,261200.0],["2023-06-30",156.95,157.14,154.2,155.8,528300.0],["2023-07-03",155.34,158.68,153.99,155.46,197100.0],["2023-07-05",154.04,157.0,152.58,156.15,299400.0],["2023-07-06",153.63,154.42,151.64,153.17,254900.0],["2023-07-07",152.74,157.04,152.74,156.28,418900.0],["2023-07-10",155.3,160.71,155.3,160.51,326900.0],["2023-07-11",161.98,164.79,161.85,163.2,423400.0],["2023-07-12",167.36,168.52,164.82,165.66,289000.0],["2023-07-13",166.51,170.67,166.51,170.56,360700.0],["2023-07-14",170.33,171.04,165.89,166.83,235600.0],["2023-07-17",166.6,168.86,165.21,168.66,168200.0],["2023-07-18",168.96,172.11,168.96,171.39,214700.0],["2023-07-19",172.95,173.38,170.18,171.49,252400.0],["2023-07-20",172.66,172.66,168.54,169.45,223300.0],["2023-07-21",170.25,170.25,167.16,169.56,242000.0],["2023-07-24",170.64,172.24,168.13,168.32,205000.0],["2023-07-25",166.71,170.02,166.71,169.31,294500.0],["2023-07-26",169.23,172.13,167.87,171.53,231200.0],["2023-07-27",172.62,172.62,162.89,164.5,336400.0],["2023-07-28",166.99,168.65,164.4,165.71,332800.0],["2023-07-31",165.37,168.69,165.37,166.55,301200.0],["2023-08-01",165.04,166.37,162.27,165.6,570800.0],["2023-08-02",163.19,166.5,161.35,165.51,343600.0],["2023-08-03",162.83,167.06,159.06,164.32,554300.0],["2023-08-04",162.53,169.59,162.53,168.35,305400.0],["2023-08-07",168.48,174.21,168.48,173.86,326500.0],["2023-08-08",171.51,176.05,170.52,175.05,360700.0],["2023-08-09",175.22,175.22,171.77,172.1,186900.0],["2023-08-10",173.93,176.86,173.77,174.09,410000.0],["2023-08-11",172.38,175.56,172.38,174.42,238100.0],["2023-08-14",173.01,173.97,171.21,171.6,151300.0],["2023-08-15",169.27,169.77,166.61,167.19,214700.0],["2023-08-16",166.32,168.2,164.59,164.69,146900.0],["2023-08-17",164.95,165.35,162.05,163.27,178000.0],["2023-08-18",161.2,163.84,160.94,163.18,199800.0],["2023-08-21",163.18,163.45,159.02,161.77,147900.0],["2023-08-22",162.77,163.33,161.37,161.45,138800.0],["2023-08-23",162.27,165.98,162.0,165.76,143600.0],["2023-08-24",165.93,168.38,165.93,167.49,174200.0],["2023-08-25",168.68,169.09,162.51,163.17,310100.0],["2023-08-28",164.92,169.99,164.92,169.75,199400.0],["2023-08-29",170.0,175.0,169.0,174.65,196500.0],["2023-08-30",174.39,174.78,171.58,172.35,170500.0],["2023-08-31",172.77,176.64,171.63,172.8,281900.0],["2023-09-01",174.59,176.76,173.63,175.73,221000.0],["2023-09-05",173.17,175.29,171.92,172.25,191500.0],["2023-09-06",173.0,174.9,169.23,170.28,233600.0],["2023-09-07",169.32,170.43,165.85,165.96,522100.0],["2023-09-08",166.31,168.84,165.66,168.35,160200.0],["2023-09-11",169.61,172.39,168.56,168.62,249900.0],["2023-09-12",167.66,170.88,166.67,168.66,219200.0],["2023-09-13",169.13,169.24,151.99,156.02,574100.0],["2023-09-14",158.06,159.03,154.4,156.3,573800.0],["2023-09-15",154.2,156.9,153.12,154.24,681700.0],["2023-09-18",153.77,157.65,153.35,155.82,221800.0],["2023-09-19",156.28,157.72,153.44,154.18,299700.0],["2023-09-20",156.21,157.35,151.38,151.69,445200.0],["2023-09-21",150.73,151.27,145.14,145.8,466300.0],["2023-09-22",146.43,146.92,142.91,143.27,610800.0],["2023-09-25",142.68,144.65,142.68,143.29,569100.0],["2023-09-26",141.4,143.31,140.75,141.0,406400.0],["2023-09-27",141.62,143.09,138.4,139.12,509100.0],["2023-09-28",139.59,141.18,138.43,140.28,321600.0],["2023-09-29",142.48,143.98,140.81,141.18,477300.0],["2023-10-02",138.76,138.76,135.57,138.25,607100.0],["2023-10-03",136.45,137.42,132.82,133.57,515400.0],["2023-10-04",133.67,133.67,130.03,132.65,638500.0],["2023-10-05",131.87,135.26,131.81,134.38,457300.0],["2023-10-06",133.38,137.94,132.63,135.41,424200.0],["2023-10-09",133.76,135.26,133.04,135.2,338000.0],["2023-10-10",135.61,137.68,134.87,136.6,379600.0],["2023-10-11",137.73,139.59,137.69,139.09,200000.0],["2023-10-12",139.02,139.02,133.43,133.82,314700.0],["2023-10-13",134.82,134.82,130.14,130.9,267000.0],["2023-10-16",132.79,133.42,131.43,132.6,260500.0],["2023-10-17",130.91,135.0,130.91,133.13,341200.0],["2023-10-18",131.2,132.1,129.03,130.41,464100.0],["2023-10-19",129.73,132.88,129.18,129.91,573100.0],["2023-10-20",130.26,130.26,125.95,126.5,542100.0],["2023-10-23",125.57,127.4,124.34,124.65,290500.0],["2023-10-24",125.11,127.87,124.83,125.05,346300.0],["2023-10-25",123.51,123.66,119.46,121.97,522200.0],["2023-10-26",123.17,126.38,121.83,124.29,551200.0],["2023-10-27",124.19,124.55,120.76,123.28,765300.0],["2023-10-30",124.94,126.96,123.17,124.95,281000.0],["2023-10-31",125.85,128.78,125.64,127.92,364600.0],["2023-11-01",127.44,130.96,126.26,130.39,618300.0],["2023-11-02",141.23,143.68,129.57,139.53,835800.0],["2023-11-03",143.55,153.14,143.55,151.07,755200.0],["2023-11-06",150.06,151.01,146.83,148.03,314800.0],["2023-11-07",147.07,147.07,144.15,144.97,276000.0],["2023-11-08",145.1,146.1,143.55,143.77,308000.0],["2023-11-09",144.83,144.83,137.72,138.35,248500.0],["2023-11-10",138.63,140.76,137.31,140.23,257100.0],["2023-11-13",138.75,141.21,136.83,140.69,164000.0],["2023-11-14",146.34,156.2,146.34,151.08,399300.0],["2023-11-15",150.39,155.72,150.39,154.51,450300.0],["2023-11-16",153.87,155.68,152.94,153.86,198400.0],["2023-11-17",155.39,155.39,152.28,154.19,188300.0],["2023-11-20",154.56,155.25,152.32,154.77,169800.0],["2023-11-21",153.25,154.94,152.62,153.46,165600.0],["2023-11-22",155.5,156.31,154.3,155.24,152000.0],["2023-11-24",154.59,156.88,153.93,156.48,60700.0],["2023-11-27",155.04,156.09,154.83,155.31,200300.0],["2023-11-28",154.49,156.11,153.26,155.5,232300.0],["2023-11-29",157.21,159.67,155.79,156.73,221000.0],["2023-11-30",156.9,156.9,154.43,155.52,262700.0],["2023-12-01",155.61,161.45,155.61,160.97,229000.0],["2023-12-04",159.56,162.98,159.56,162.5,284700.0],["2023-12-05",161.05,163.16,159.52,161.7,288200.0],["2023-12-06",163.45,166.18,162.67,163.51,242100.0],["2023-12-07",163.85,165.59,162.94,164.81,125400.0],["2023-12-08",164.98,166.82,163.22,166.59,160500.0],["2023-12-11",165.86,169.39,165.0,167.67,204300.0],["2023-12-12",167.97,168.44,164.2,164.24,232000.0],["2023-12-13",164.32,175.33,163.47,174.29,279400.0],["2023-12-14",178.63,188.02,178.63,184.38,584700.0],["2023-12-15",184.07,186.65,181.93,183.6,918700.0],["2023-12-18",186.44,186.44,181.6,182.91,253600.0],["2023-12-19",185.1,186.25,181.61,182.79,216500.0],["2023-12-20",182.66,186.28,179.76,180.16,295300.0],["2023-12-21",182.61,184.67,181.7,184.36,148300.0],["2023-12-22",184.81,185.9,183.11,184.69,158300.0],["2023-12-26",185.24,187.14,184.88,185.16,156600.0],["2023-12-27",185.65,190.51,185.55,189.82,290300.0],["2023-12-28",189.37,191.21,188.15,189.98,276300.0],["2023-12-29",188.95,189.91,187.55,188.87,228100.0],["2024-01-02",186.46,189.0,185.34,186.9,384800.0],["2024-01-03",182.56,184.08,179.39,181.0,263300.0],["2024-01-04",179.77,182.39,177.65,178.39,261000.0],["2024-01-05",176.4,181.51,176.15,179.45,631800.0],["2024-01-08",179.35,181.94,178.98,181.45,248600.0],["2024-01-09",178.82,180.03,177.31,179.08,142300.0],["2024-01-10",178.89,179.8,177.54,178.5,188800.0],["2024-01-11",177.23,177.79,173.77,173.98,325200.0],["2024-01-12",176.13,176.24,172.41,173.68,217800.0],["2024-01-16",170.49,171.54,168.79,171.49,472000.0],["2024-01-17",168.29,170.6,167.11,168.7,221600.0],["2024-01-18",169.97,172.11,168.14,171.0,191800.0],["2024-01-19",170.83,174.17,168.13,173.51,152000.0],["2024-01-22",174.51,177.96,174.51,175.99,196600.0],["2024-01-23",178.45,179.32,174.25,174.72,224400.0],["2024-01-24",176.83,177.59,172.49,172.61,132300.0],["2024-01-25",175.48,176.36,173.98,175.72,172600.0],["2024-01-26",176.67,177.74,176.03,176.39,184300.0],["2024-01-29",175.75,177.99,175.0,177.89,280900.0],["2024-01-30",176.19,177.67,174.35,177.4,210200.0],["2024-01-31",176.84,180.53,175.78,177.06,757500.0],["2024-02-01",177.2,180.47,173.84,180.32,323500.0],["2024-02-02",176.78,177.53,174.8,175.85,209700.0],["2024-02-05",172.79,173.27,171.09,171.6,180300.0],["2024-02-06",171.15,174.21,171.15,171.27,174400.0],["2024-02-07",172.27,172.27,168.36,171.88,187900.0],["2024-02-08",172.16,180.0,171.42,179.42,324100.0],["2024-02-09",179.47,179.47,175.47,176.99,233500.0],["2024-02-12",177.43,181.62,177.43,179.28,225800.0],["2024-02-13",172.39,173.91,169.05,171.66,357400.0],["2024-02-14",173.15,176.95,171.94,176.93,297100.0],["2024-02-15",182.0,193.52,181.98,192.73,476100.0],["2024-02-16",190.02,192.08,188.5,188.94,268500.0],["2024-02-20",185.96,186.85,182.51,183.37,230000.0],["2024-02-21",182.5,183.25,179.48,180.81,284100.0],["2024-02-22",181.69,186.5,181.69,184.46,249700.0],["2024-02-23",183.96,184.83,181.64,182.93,208500.0],["2024-02-26",181.74,185.79,181.71,184.84,330800.0],["2024-02-27",192.0,193.82,185.01,186.92,379300.0],["2024-02-28",183.65,186.21,183.65,185.64,256100.0],["2024-02-29",188.12,190.54,186.13,190.24,384000.0],["2024-03-01",189.37,193.2,188.16,192.86,323300.0],["2024-03-04",192.59,193.64,190.86,191.47,231900.0],["2024-03-05",189.03,192.58,187.57,188.52,157500.0],["2024-03-06",191.48,191.48,185.79,187.16,254400.0],["2024-03-07",188.24,188.33,184.54,186.04,244900.0],["2024-03-08",188.95,191.85,186.99,188.48,279900.0],["2024-03-11",186.7,187.87,184.5,187.39,250600.0],["2024-03-12",186.87,187.25,183.57,186.06,241500.0],["2024-03-13",185.58,187.41,183.83,184.8,289300.0],["2024-03-14",184.8,184.96,180.72,184.74,388600.0],["2024-03-15",181.74,184.76,180.7,183.68,572700.0],["2024-03-18",184.76,185.27,182.77,183.29,278200.0],["2024-03-19",182.89,185.49,182.89,185.47,195400.0],["2024-03-20",184.56,190.32,184.56,187.94,190400.0],["2024-03-21",189.56,195.38,188.92,194.94,263900.0],["2024-03-22",195.33,195.33,190.54,190.74,231400.0],["2024-03-25",190.62,191.98,188.68,191.53,328000.0],["2024-03-26",192.24,193.45,190.47,190.64,318900.0],["2024-03-27",192.92,194.54,191.93,193.88,190600.0],["2024-03-28",193.96,196.61,193.96,195.09,272200.0],["2024-04-01",194.91,194.91,189.97,190.31,266300.0],["2024-04-02",187.82,189.39,185.93,189.14,224400.0],["2024-04-03",194.0,195.14,192.0,194.31,299100.0],["2024-04-04",197.56,200.11,194.94,196.46,351700.0],["2024-04-05",195.4,199.12,195.4,198.34,232200.0],["2024-04-08",199.82,200.14,196.41,197.55,250700.0],["2024-04-09",194.43,195.71,189.6,194.0,307800.0],["2024-04-10",190.54,190.54,183.19,183.7,505400.0],["2024-04-11",183.81,184.48,181.92,182.3,300300.0],["2024-04-12",181.14,182.38,179.85,180.21,175200.0],["2024-04-15",181.98,181.98,175.5,176.26,192900.0],["2024-04-16",175.05,175.05,171.45,174.12,204900.0],["2024-04-17",174.71,175.71,173.04,173.39,217900.0],["2024-04-18",174.65,175.9,173.44,175.0,276700.0],["2024-04-19",174.26,176.03,174.08,175.11,209600.0],["2024-04-22",176.6,179.72,175.12,179.02,215000.0],["2024-04-23",179.83,183.18,179.83,182.33,171700.0],["2024-04-24",181.51,182.54,179.58,181.86,195200.0],["2024-04-25",180.1,181.33,179.31,180.51,272100.0],["2024-04-26",180.63,184.1,180.63,182.5,155100.0],["2024-04-29",184.65,185.33,182.5,183.7,183100.0],["2024-04-30",181.35,184.05,180.5,180.7,219900.0],["2024-05-01",180.14,184.23,178.6,180.41,282100.0],["2024-05-02",182.85,184.41,180.42,183.99,231400.0],["2024-05-03",188.04,189.3,182.33,185.52,322700.0],["2024-05-06",193.44,200.73,190.8,191.14,565400.0],["2024-05-07",192.4,193.86,189.89,190.28,437600.0],["2024-05-08",188.0,191.34,186.5,191.09,218100.0],["2024-05-09",192.17,194.64,191.84,193.89,334700.0],["2024-05-10",193.89,196.14,193.59,195.85,208900.0],["2024-05-13",198.0,198.9,194.17,194.6,266800.0],["2024-05-14",197.27,198.59,194.06,196.75,194400.0],["2024-05-15",200.0,208.03,199.35,207.88,382400.0],["2024-05-16",208.03,209.79,206.43,207.54,320900.0],["2024-05-17",207.61,207.85,205.12,206.2,179700.0],["2024-05-20",204.81,204.81,201.21,202.1,191700.0],["2024-05-21",200.94,201.61,199.25,200.03,170700.0],["2024-05-22",198.93,200.67,196.46,198.54,245900.0],["2024-05-23",199.29,199.56,194.85,196.02,376900.0],["2024-05-24",197.13,199.11,196.1,199.0,231900.0],["2024-05-28",200.37,201.48,194.78,196.5,315600.0],["2024-05-29",193.68,197.01,192.94,196.03,194200.0],["2024-05-30",197.03,199.05,195.05,199.0,183300.0],["2024-05-31",200.82,202.48,198.5,202.07,265900.0],["2024-06-03",203.82,205.31,197.3,199.0,285900.0],["2024-06-04",197.62,199.0,196.41,197.15,225600.0],["2024-06-05",199.14,201.3,196.57,200.0,135000.0],["2024-06-06",199.3,200.0,198.11,199.03,310600.0],["2024-06-07",195.95,199.15,195.48,198.94,252200.0],["2024-06-10",196.25,199.65,195.13,198.68,208400.0],["2024-06-11",196.34,196.9,194.81,196.27,169900.0],["2024-06-12",203.23,207.39,203.23,204.24,401500.0],["2024-06-13",202.63,204.95,202.42,204.64,202800.0],["2024-06-14",201.93,204.75,200.67,204.72,240400.0],["2024-06-17",204.13,208.0,201.41,207.65,258900.0],["2024-06-18",208.89,212.97,208.89,211.6,371400.0],["2024-06-20",212.43,213.33,209.73,209.85,399700.0],["2024-06-21",211.17,212.3,206.87,208.67,495900.0],["2024-06-24",208.94,208.94,205.26,205.47,286600.0],["2024-06-25",204.72,205.52,201.04,203.58,253000.0],["2024-06-26",202.07,202.29,200.49,201.47,214100.0],["2024-06-27",202.25,204.69,200.61,204.46,232000.0],["2024-06-28",205.39,207.29,204.33,205.28,598900.0],["2024-07-01",205.15,205.15,195.86,198.7,319500.0],["2024-07-02",199.73,203.83,197.55,203.48,186400.0],["2024-07-03",205.19,209.24,204.03,206.59,105900.0],["2024-07-05",205.95,206.0,201.85,202.15,314700.0],["2024-07-08",202.81,205.82,202.73,203.73,212000.0],["2024-07-09",202.79,209.45,201.59,206.04,218800.0],["2024-07-10",207.05,208.05,205.19,207.59,193500.0],["2024-07-11",212.62,218.56,212.62,217.46,288300.0],["2024-07-12",219.72,226.6,219.16,225.82,406200.0],["2024-07-15",226.81,231.48,226.14,226.65,330000.0],["2024-07-16",229.21,237.22,229.21,235.24,315500.0],["2024-07-17",233.29,233.96,229.35,229.96,392400.0],["2024-07-18",229.21,237.83,229.21,231.92,326100.0],["2024-07-19",232.23,233.44,230.39,230.76,163700.0],["2024-07-22",230.76,235.0,229.27,234.29,288200.0],["2024-07-23",232.5,238.63,232.5,236.3,173800.0],["2024-07-24",234.75,237.15,231.79,232.04,287500.0],["2024-07-25",233.93,249.42,231.93,245.1,672700.0],["2024-07-26",250.53,252.09,247.28,250.83,539700.0],["2024-07-29",251.51,254.59,251.02,252.84,225400.0],["2024-07-30",253.09,253.27,246.82,248.25,313900.0],["2024-07-31",249.52,254.34,247.44,250.9,351600.0],["2024-08-01",252.08,254.67,243.24,246.59,410100.0],["2024-08-02",240.02,242.26,234.73,239.28,522300.0],["2024-08-05",224.48,238.88,224.02,231.99,715600.0],["2024-08-06",228.08,239.87,218.35,233.99,663300.0],["2024-08-07",236.89,237.76,229.32,229.85,360700.0],["2024-08-08",232.73,240.81,231.31,239.42,304400.0],["2024-08-09",240.53,241.01,236.37,238.2,203100.0],["2024-08-12",238.08,238.08,232.57,234.94,227700.0],["2024-08-13",237.52,244.75,236.18,244.55,256400.0],["2024-08-14",245.4,245.4,238.54,240.93,308400.0],["2024-08-15",245.33,247.06,244.17,244.32,196000.0],["2024-08-16",244.98,247.18,242.62,246.33,187000.0],["2024-08-19",246.43,248.76,246.0,248.51,235600.0],["2024-08-20",247.74,248.0,242.1,243.37,180400.0],["2024-08-21",243.94,247.8,241.91,246.56,221500.0],["2024-08-22",246.59,249.05,245.86,247.19,173200.0],["2024-08-23",249.18,259.91,248.66,259.04,331300.0],["2024-08-26",260.0,261.83,256.14,256.19,207400.0],["2024-08-27",252.17,253.7,250.8,251.0,248000.0],["2024-08-28",250.8,253.7,250.08,251.83,251400.0],["2024-08-29",253.01,257.5,251.28,252.28,304200.0],["2024-08-30",254.58,255.27,251.13,255.23,408400.0],["2024-09-03",252.41,255.0,248.7,250.88,316200.0],["2024-09-04",249.86,252.52,247.37,249.39,198400.0],["2024-09-05",250.2,252.4,248.36,249.45,212800.0],["2024-09-06",249.42,250.28,243.22,245.0,195900.0],["2024-09-09",245.38,252.13,245.09,251.57,261900.0],["2024-09-10",252.14,254.62,249.28,254.03,210300.0],["2024-09-11",250.76,254.13,246.69,253.72,208900.0],["2024-09-12",255.0,256.77,250.22,251.38,374100.0],["2024-09-13",252.18,255.55,252.18,254.28,365000.0],["2024-09-16",255.0,258.27,254.67,257.12,189600.0],["2024-09-17",258.12,258.84,250.92,251.3,335200.0],["2024-09-18",252.72,263.36,250.21,257.27,362900.0],["2024-09-19",262.19,265.63,260.81,263.26,370900.0],["2024-09-20",260.75,262.92,260.0,262.4,488000.0],["2024-09-23",264.53,265.57,262.02,265.46,216300.0],["2024-09-24",264.99,270.62,262.86,269.43,236300.0],["2024-09-25",269.97,271.91,265.52,267.31,353400.0],["2024-09-26",270.5,273.17,267.95,272.0,269800.0],["2024-09-27",273.34,273.82,265.33,266.1,237800.0],["2024-09-30",265.79,270.18,265.75,269.81,244800.0],["2024-10-01",265.45,269.65,262.41,266.44,317500.0],["2024-10-02",264.03,269.48,263.96,268.04,242500.0],["2024-10-03",266.06,267.06,260.91,264.69,453200.0],["2024-10-04",266.37,266.37,260.03,260.86,225000.0],["2024-10-07",258.5,261.73,257.18,259.7,280800.0],["2024-10-08",260.82,263.6,259.43,261.65,203800.0],["2024-10-09",261.87,264.4,260.48,261.08,182800.0],["2024-10-10",258.18,258.18,254.85,256.53,244900.0],["2024-10-11",257.71,265.22,257.71,264.66,265000.0],["2024-10-14",264.0,267.63,263.69,267.19,123900.0],["2024-10-15",268.19,272.58,266.86,269.06,178300.0],["2024-10-16",270.64,270.87,266.73,267.24,363300.0],["2024-10-17",267.75,269.29,265.06,265.7,339500.0],["2024-10-18",267.44,267.44,263.33,266.26,422700.0],["2024-10-21",266.25,270.38,265.01,265.52,333600.0],["2024-10-22",264.43,265.96,261.18,261.28,317600.0],["2024-10-23",259.43,262.62,257.77,260.91,270000.0],["2024-10-24",269.13,279.65,269.13,274.13,468000.0],["2024-10-25",274.1,277.34,270.78,271.03,167400.0],["2024-10-28",273.43,275.0,272.19,273.07,194000.0],["2024-10-29",271.23,272.16,267.7,272.01,247600.0],["2024-10-30",270.4,280.48,270.4,275.25,244800.0],["2024-10-31",273.42,276.02,270.62,270.96,294800.0],["2024-11-01",273.3,273.3,264.72,265.0,365700.0],["2024-11-04",265.21,268.93,264.62,267.86,247500.0],["2024-11-05",265.0,280.63,265.0,279.82,474700.0],["2024-11-06",287.61,288.5,256.21,262.08,861300.0],["2024-11-07",264.08,266.83,258.68,265.44,397500.0],["2024-11-08",267.02,272.83,266.02,269.06,347200.0],["2024-11-11",273.15,275.21,269.2,273.2,324400.0],["2024-11-12",272.31,274.6,265.65,266.44,290100.0],["2024-11-13",268.31,269.84,266.39,267.04,233400.0],["2024-11-14",265.41,266.4,261.59,262.76,285400.0],["2024-11-15",262.67,263.5,258.33,261.2,218600.0],["2024-11-18",259.0,262.39,259.0,262.26,206800.0],["2024-11-19",259.0,262.07,257.81,258.31,297700.0],["2024-11-20",256.77,257.37,254.05,256.62,259800.0],["2024-11-21",258.75,260.27,257.16,258.92,274800.0],["2024-11-22",261.22,263.38,258.55,263.27,330700.0],["2024-11-25",268.45,286.2,268.45,283.67,753200.0],["2024-11-26",281.51,284.17,279.53,283.23,280900.0],["2024-11-27",284.94,285.95,280.52,282.22,193900.0],["2024-11-29",282.36,283.83,280.05,280.6,119500.0],["2024-12-02",279.88,282.25,276.91,278.15,217200.0],["2024-12-03",279.15,280.37,275.63,278.95,222100.0],["2024-12-04",276.17,277.21,270.8,276.88,275700.0],["2024-12-05",275.45,277.65,273.09,273.47,363300.0],["2024-12-06",280.13,282.37,275.25,277.37,311800.0],["2024-12-09",277.37,278.8,271.76,273.01,299400.0],["2024-12-10",274.0,276.16,268.5,268.64,314900.0],["2024-12-11",271.84,278.73,270.58,276.37,419600.0],["2024-12-12",275.93,278.44,273.89,274.63,178000.0],["2024-12-13",273.39,274.06,267.67,269.58,274800.0],["2024-12-16",272.55,275.22,270.18,271.77,278900.0],["2024-12-17",268.79,271.74,267.76,268.27,255400.0],["2024-12-18",269.59,270.36,253.8,255.38,318200.0],["2024-12-19",255.75,258.9,246.23,246.93,343500.0],["2024-12-20",248.01,254.1,242.06,252.74,1071000.0],["2024-12-23",248.32,254.46,246.3,254.09,197600.0],["2024-12-24",252.24,255.59,252.1,255.48,68400.0],["2024-12-26",254.02,255.9,253.19,254.78,135100.0],["2024-12-27",254.35,255.7,250.97,252.11,115600.0],["2024-12-30",251.41,253.4,247.23,252.18,130700.0],["2024-12-31",254.42,255.94,251.04,253.14,186500.0],["2025-01-02",255.33,255.33,247.04,249.31,311600.0],["2025-01-03",249.85,254.55,248.39,253.95,178100.0],["2025-01-06",254.54,260.88,254.54,256.29,261300.0],["2025-01-07",257.22,258.23,248.37,249.21,197600.0],["2025-01-08",248.28,249.72,243.96,247.94,353600.0],["2025-01-10",241.46,241.46,225.5,238.18,553900.0],["2025-01-13",237.3,238.23,234.37,238.0,336200.0],["2025-01-14",241.1,241.61,237.29,240.46,349600.0],["2025-01-15",251.27,260.8,247.79,256.2,406500.0],["2025-01-16",255.49,262.68,254.01,259.51,198400.0],["2025-01-17",262.55,264.67,260.66,261.68,156600.0],["2025-01-21",265.38,271.18,264.72,270.97,199800.0],["2025-01-22",271.3,272.45,267.94,269.52,321500.0],["2025-01-23",267.73,275.64,266.49,273.88,294300.0],["2025-01-24",272.0,277.86,272.0,276.14,387500.0],["2025-01-27",273.06,283.39,273.06,281.0,449400.0],["2025-01-28",280.03,283.85,278.37,281.4,287800.0],["2025-01-29",282.3,284.8,279.13,279.14,317600.0],["2025-01-30",283.8,286.0,280.3,282.34,210100.0],["2025-01-31",281.58,286.99,281.58,282.8,296800.0],["2025-02-03",276.06,279.66,271.68,276.76,371100.0],["2025-02-04",275.79,279.61,274.92,278.34,214600.0],["2025-02-05",282.26,286.94,281.31,284.76,271800.0],["2025-02-06",287.0,287.0,276.06,282.59,479400.0],["2025-02-07",283.22,283.22,277.47,278.45,277500.0],["2025-02-10",279.54,283.23,276.77,279.45,426700.0],["2025-02-11",275.79,281.27,275.79,276.74,398400.0],["2025-02-12",268.94,276.27,268.94,271.16,396400.0],["2025-02-13",271.14,281.45,268.02,279.33,549400.0],["2025-02-14",279.57,286.0,279.57,282.69,271600.0],["2025-02-18",282.69,285.99,280.25,281.91,597100.0],["2025-02-19",274.18,283.48,272.92,279.27,568800.0],["2025-02-20",276.39,277.6,271.47,272.28,350500.0],["2025-02-21",273.31,273.35,259.77,262.07,420600.0],["2025-02-24",263.96,267.09,260.63,263.92,459800.0],["2025-02-25",267.38,269.45,261.63,265.57,381400.0],["2025-02-26",267.35,273.01,266.7,270.94,407100.0],["2025-02-27",272.27,275.32,266.9,267.77,254000.0],["2025-02-28",267.88,272.45,266.93,271.89,417400.0],["2025-03-03",272.27,274.7,265.09,267.02,288100.0],["2025-03-04",263.87,264.74,255.07,262.41,466100.0],["2025-03-05",260.37,271.56,260.37,270.22,424000.0],["2025-03-06",266.74,269.28,256.47,256.86,378600.0],["2025-03-07",257.49,258.37,243.59,250.12,588800.0],["2025-03-10",246.99,248.5,240.48,241.4,549700.0],["2025-03-11",241.07,249.2,237.0,245.77,584100.0],["2025-03-12",256.6,256.6,250.88,252.98,684700.0],["2025-03-13",250.3,251.93,236.52,239.83,429700.0],["2025-03-14",243.66,249.96,240.82,249.9,452700.0],["2025-03-17",248.72,255.12,248.68,253.48,321100.0],["2025-03-18",250.35,252.55,247.01,248.21,185600.0],["2025-03-19",249.6,255.38,248.63,252.98,248800.0],["2025-03-20",249.01,256.38,249.01,253.32,172500.0],["2025-03-21",251.52,253.0,246.9,250.25,446400.0],["2025-03-24",255.67,261.94,255.67,259.87,214000.0],["2025-03-25",259.67,262.67,256.88,259.69,213200.0],["2025-03-26",260.64,263.22,253.25,254.43,209900.0],["2025-03-27",255.21,256.36,249.18,250.51,236100.0],["2025-03-28",250.82,252.86,243.95,245.9,191800.0],["2025-03-31",243.66,248.92,240.99,247.91,199000.0],["2025-04-01",245.71,248.82,241.16,246.0,355900.0],["2025-04-02",242.14,252.1,242.14,250.86,182800.0],["2025-04-03",238.96,241.5,230.95,232.0,488000.0],["2025-04-04",224.24,225.24,212.97,219.58,577800.0],["2025-04-07",209.31,225.04,205.6,214.68,560900.0],["2025-04-08",222.54,224.33,204.34,208.09,469100.0],["2025-04-09",203.38,225.43,194.36,223.49,968000.0],["2025-04-10",215.08,217.44,205.71,213.31,542600.0],["2025-04-11",210.47,213.26,204.41,210.94,402800.0],["2025-04-14",215.8,217.04,211.63,215.22,280800.0],["2025-04-15",214.93,219.63,213.91,215.52,265500.0],["2025-04-16",213.42,217.62,207.33,210.65,571700.0],["2025-04-17",208.83,212.96,208.28,211.12,401600.0],["2025-04-21",208.89,209.09,201.97,204.57,408100.0],["2025-04-22",209.06,212.07,207.92,210.66,291800.0],["2025-04-23",218.51,226.92,217.85,219.1,427900.0],["2025-04-24",218.46,227.64,217.01,225.0,440800.0],["2025-04-25",223.31,226.57,222.84,224.58,226900.0],["2025-04-28",223.0,229.22,223.0,226.96,276700.0],["2025-04-29",225.13,231.5,224.28,228.36,316700.0],["2025-04-30",223.48,227.85,221.56,227.41,476900.0],["2025-05-01",228.64,233.43,225.13,229.49,304100.0],["2025-05-02",233.67,237.44,232.64,234.46,354000.0],["2025-05-05",232.26,236.1,232.11,232.84,344600.0],["2025-05-06",228.41,232.44,228.41,229.88,495000.0],["2025-05-07",220.0,231.99,220.0,228.16,499400.0],["2025-05-08",231.32,232.82,223.83,227.77,492500.0],["2025-05-09",228.54,230.63,226.42,229.63,311300.0],["2025-05-12",240.15,243.09,236.64,240.52,335300.0],["2025-05-13",241.07,242.1,238.75,239.62,300500.0],["2025-05-14",239.2,239.53,235.79,236.04,268800.0],["2025-05-15",233.78,237.62,232.32,235.54,359000.0],["2025-05-16",239.86,239.86,233.21,235.94,400500.0],["2025-05-19",231.89,232.9,230.25,231.42,337200.0],["2025-05-20",228.73,230.46,227.44,228.76,470900.0],["2025-05-21",225.02,225.97,214.96,215.43,756000.0],["2025-05-22",215.28,216.13,213.19,215.0,518100.0],["2025-05-23",211.86,217.53,211.86,215.77,313700.0],["2025-05-27",218.59,222.84,217.97,222.45,392500.0],["2025-05-28",222.26,223.82,219.93,220.03,264900.0],["2025-05-29",222.16,223.45,219.04,222.66,256000.0],["2025-05-30",221.73,224.26,220.84,222.7,519100.0],["2025-06-02",220.29,221.6,217.21,221.06,407800.0],["2025-06-03",219.86,225.12,217.93,224.92,493400.0],["2025-06-04",225.33,230.85,225.33,229.26,424800.0],["2025-06-05",228.53,232.97,228.4,229.72,444800.0],["2025-06-06",232.89,233.83,228.48,230.06,197000.0],["2025-06-09",231.33,233.18,230.24,230.88,382900.0],["2025-06-10",231.99,237.55,231.48,237.39,408100.0],["2025-06-11",239.12,242.1,237.19,237.5,577000.0],["2025-06-12",237.02,243.72,237.02,241.59,650600.0],["2025-06-13",236.28,240.0,235.04,236.99,706500.0],["2025-06-16",240.03,242.17,237.61,240.48,485100.0],["2025-06-17",238.62,239.36,233.14,233.72,522300.0],["2025-06-18",233.71,240.04,233.71,237.44,345900.0],["2025-06-20",237.97,239.82,237.03,238.46,465900.0],["2025-06-23",238.12,248.13,238.12,247.58,483400.0],["2025-06-24",249.67,251.28,247.79,250.88,354000.0],["2025-06-25",249.54,250.61,243.94,244.5,606500.0],["2025-06-26",247.33,254.31,244.96,253.57,710800.0],["2025-06-27",254.97,260.0,253.51,256.96,792100.0],["2025-06-30",257.57,257.57,254.13,255.78,427400.0],["2025-07-01",253.18,260.97,253.18,256.88,602100.0],["2025-07-02",256.88,260.83,255.88,259.0,637000.0],["2025-07-03",260.0,261.93,258.82,260.64,391600.0],["2025-07-07",258.62,261.15,256.01,258.47,368000.0],["2025-07-08",258.27,261.15,254.1,254.67,554100.0],["2025-07-09",257.02,257.19,251.91,255.3,413400.0],["2025-07-10",255.3,261.32,255.26,259.69,474600.0],["2025-07-11",255.49,257.96,254.82,256.89,396100.0],["2025-07-14",256.39,258.2,254.39,255.76,288400.0],["2025-07-15",257.14,257.14,248.85,248.95,412600.0],["2025-07-16",249.9,252.5,246.08,250.46,362200.0],["2025-07-17",249.96,252.86,248.07,251.88,348300.0],["2025-07-18",253.04,254.41,251.54,253.27,211100.0],["2025-07-21",255.06,258.63,253.48,253.48,327600.0],["2025-07-22",255.32,260.82,253.22,260.04,499200.0],["2025-07-23",263.25,263.92,259.85,260.8,237500.0],["2025-07-24",260.01,263.02,259.05,261.37,275500.0],["2025-07-25",263.13,265.38,258.19,265.29,242500.0],["2025-07-28",264.97,267.09,262.65,262.66,353600.0],["2025-07-29",270.0,282.63,267.5,275.89,777200.0],["2025-07-30",275.5,278.65,269.5,272.38,458300.0],["2025-07-31",271.37,274.85,270.33,270.36,573300.0],["2025-08-01",268.04,269.07,262.33,265.35,404100.0],["2025-08-04",268.59,272.42,267.58,270.43,303800.0],["2025-08-05",272.0,273.48,267.27,273.02,435900.0],["2025-08-06",269.0,276.91,264.61,275.24,824800.0],["2025-08-07",277.77,279.54,273.4,274.32,465300.0],["2025-08-08",275.56,279.39,274.25,278.21,364400.0],["2025-08-11",277.49,283.5,275.79,275.79,563700.0],["2025-08-12",277.76,284.19,274.79,283.88,571900.0],["2025-08-13",285.0,297.15,284.15,296.92,598900.0],["2025-08-14",292.38,296.01,288.79,293.63,744000.0],["2025-08-15",294.67,298.4,292.26,294.1,377400.0],["2025-08-18",294.05,295.66,290.41,292.92,594300.0],["2025-08-19",294.42,299.29,293.14,299.25,649300.0],["2025-08-20",298.66,298.84,295.4,297.28,438600.0],["2025-08-21",295.41,298.55,292.53,292.9,331300.0],["2025-08-22",295.33,306.22,292.81,303.19,479200.0],["2025-08-25",300.98,305.58,300.9,304.5,408100.0],["2025-08-26",304.14,308.61,301.7,305.48,441000.0],["2025-08-27",304.98,308.33,303.29,305.85,365400.0],["2025-08-28",308.42,308.42,301.07,304.66,303900.0],["2025-08-29",306.67,306.83,302.75,305.57,325500.0],["2025-09-02",295.46,301.4,295.17,301.39,386300.0],["2025-09-03",300.26,302.24,297.04,300.66,294900.0],["2025-09-04",303.2,307.93,302.05,307.68,298100.0],["2025-09-05",311.57,315.14,307.71,311.49,337900.0],["2025-09-08",307.93,313.91,305.81,311.99,374300.0],["2025-09-09",311.19,311.3,306.27,306.94,381300.0],["2025-09-10",307.87,310.83,306.5,307.12,475500.0],["2025-09-11",309.48,316.79,307.55,314.41,464800.0],["2025-09-12",313.13,314.68,311.07,312.37,523800.0],["2025-09-15",313.18,315.77,311.8,313.75,399900.0],["2025-09-16",314.12,315.08,309.27,311.84,443100.0],["2025-09-17",313.34,322.37,313.34,316.98,478200.0],["2025-09-18",316.88,321.3,316.88,319.66,298900.0],["2025-09-19",321.33,321.33,315.93,318.48,913500.0],["2025-09-22",316.34,317.4,311.96,313.68,330400.0],["2025-09-23",314.88,317.6,312.79,313.23,191600.0],["2025-09-24",312.17,312.17,302.18,303.56,610100.0],["2025-09-25",300.35,302.7,298.61,300.73,281200.0],["2025-09-26",302.4,304.75,299.5,301.5,359000.0],["2025-09-29",303.3,304.42,299.17,300.38,247700.0],["2025-09-30",300.74,301.0,294.75,298.28,260700.0],["2025-10-01",298.12,300.13,293.6,297.32,218000.0],["2025-10-02",295.36,297.06,291.45,293.36,253900.0],["2025-10-03",293.54,296.49,292.35,295.17,198100.0],["2025-10-06",294.77,296.08,287.02,291.06,220400.0],["2025-10-07",290.11,292.93,285.73,286.29,278500.0],["2025-10-08",286.79,286.97,281.4,283.72,280900.0],["2025-10-09",284.73,289.29,282.68,287.91,320100.0],["2025-10-10",290.54,296.61,282.07,283.23,305000.0],["2025-10-13",286.4,291.56,283.14,290.51,372100.0],["2025-10-14",288.65,296.19,288.65,294.73,319300.0],["2025-10-15",296.44,304.59,296.0,304.09,402600.0],["2025-10-16",306.6,306.6,296.67,298.28,346000.0],["2025-10-17",295.9,300.69,294.21,300.55,237200.0],["2025-10-20",301.86,308.57,298.2,306.34,239800.0],["2025-10-21",305.45,313.12,304.24,310.18,190300.0],["2025-10-22",311.5,313.63,308.8,313.02,314000.0],["2025-10-23",314.68,320.0,312.77,316.39,513200.0],["2025-10-24",320.61,322.07,313.48,316.99,265100.0],["2025-10-27",319.88,319.88,315.33,315.71,145700.0],["2025-10-28",315.11,315.11,311.38,311.99,180000.0],["2025-10-29",309.79,313.14,302.7,303.45,484200.0],["2025-10-30",302.2,307.43,296.6,304.2,226200.0],["2025-10-31",302.82,307.56,298.0,305.09,353500.0],["2025-11-03",301.47,305.4,295.07,300.06,346800.0],["2025-11-04",299.54,300.84,294.12,299.04,532900.0],["2025-11-05",290.15,292.54,274.71,287.62,716200.0],["2025-11-06",288.69,291.75,287.61,288.07,303100.0],["2025-11-07",288.09,300.26,286.92,299.56,331800.0],["2025-11-10",299.6,304.17,294.43,299.77,301600.0],["2025-11-11",301.59,309.47,301.59,308.54,244400.0],["2025-11-12",307.88,310.38,304.98,307.26,297600.0],["2025-11-13",305.26,309.84,299.14,301.88,244600.0],["2025-11-14",299.56,304.18,297.47,302.57,254000.0],["2025-11-17",302.73,305.97,291.75,292.36,321600.0],["2025-11-18",293.22,299.27,289.96,297.28,354000.0],["2025-11-19",297.85,304.56,293.96,303.26,365800.0],["2025-11-20",307.06,315.52,301.55,301.66,379500.0],["2025-11-21",305.82,316.12,305.82,314.87,307100.0],["2025-11-24",314.6,320.52,314.16,318.45,343100.0],["2025-11-25",319.66,331.74,317.96,330.72,426800.0],["2025-11-26",329.98,335.83,326.54,330.03,337100.0],["2025-11-28",327.47,332.07,324.42,325.69,216500.0],["2025-12-01",321.8,327.37,320.45,323.85,330600.0],["2025-12-02",325.92,328.82,319.74,324.26,254200.0],["2025-12-03",326.69,332.02,322.83,329.6,303100.0],["2025-12-04",328.75,331.35,325.12,327.52,274500.0],["2025-12-05",325.2,331.36,325.04,327.64,237700.0],["2025-12-08",326.07,327.28,318.77,319.97,365700.0],["2025-12-09",319.0,328.08,316.43,325.16,406800.0],["2025-12-10",325.86,332.52,325.55,331.36,405900.0],["2025-12-11",332.18,338.89,327.92,337.64,369000.0],["2025-12-12",340.14,340.14,329.68,334.65,332800.0],["2025-12-15",337.58,338.52,326.69,328.99,463400.0],["2025-12-16",329.62,337.64,326.77,333.73,352900.0],["2025-12-17",332.27,339.48,331.35,333.52,291300.0],["2025-12-18",336.25,337.85,330.62,334.2,419200.0],["2025-12-19",333.41,338.38,331.33,336.65,733800.0],["2025-12-22",336.15,340.73,335.02,340.47,274300.0],["2025-12-23",340.41,342.77,337.17,342.09,242300.0],["2025-12-24",344.68,347.52,342.28,346.91,117100.0],["2025-12-26",347.43,347.43,344.79,346.96,130600.0],["2025-12-29",346.9,347.81,340.61,341.07,251200.0],["2025-12-30",340.08,341.85,337.99,339.13,172800.0],["2025-12-31",338.9,339.78,335.28,336.47,249600.0],["2026-01-02",336.43,337.5,333.13,335.84,280900.0],["2026-01-05",341.59,349.69,332.93,349.16,417600.0],["2026-01-06",347.85,351.96,342.57,350.54,730500.0],["2026-01-07",351.89,356.57,349.84,352.72,486500.0],["2026-01-08",352.59,355.09,342.6,346.28,353500.0],["2026-01-09",348.36,353.01,347.16,350.05,353900.0],["2026-01-12",348.29,352.7,343.17,350.43,434500.0],["2026-01-13",349.12,351.06,343.93,345.67,249600.0],["2026-01-14",344.14,346.16,335.65,339.78,501500.0],["2026-01-15",343.05,355.18,339.04,354.01,369700.0],["2026-01-16",352.97,357.44,351.6,355.61,262100.0],["2026-01-20",347.87,352.88,342.17,344.4,422100.0],["2026-01-21",349.33,357.3,346.65,354.58,462700.0],["2026-01-22",357.15,360.46,354.8,356.36,485200.0],["2026-01-23",354.0,356.94,347.88,354.09,250300.0],["2026-01-26",355.11,357.98,351.18,357.21,271800.0],["2026-01-27",356.59,360.11,353.71,356.03,256300.0],["2026-01-28",356.99,362.9,353.85,356.37,294600.0],["2026-01-29",359.4,363.06,352.1,358.66,324500.0],["2026-01-30",354.47,360.09,351.17,357.91,382200.0],["2026-02-02",357.0,360.77,353.69,353.93,353600.0],["2026-02-03",353.5,355.05,328.75,330.83,726300.0],["2026-02-04",321.81,334.41,321.81,333.95,804300.0],["2026-02-05",335.0,341.16,331.19,334.94,472200.0],["2026-02-06",338.99,345.98,333.59,342.76,476700.0],["2026-02-09",342.84,348.14,341.6,346.48,329200.0],["2026-02-10",349.14,352.03,346.04,346.24,430100.0],["2026-02-11",342.05,346.59,300.91,303.11,1557800.0],["2026-02-12",306.08,308.78,259.83,280.16,2609200.0],["2026-02-13",284.99,289.76,271.65,289.15,1326300.0],["2026-02-17",288.84,291.0,283.02,286.83,889300.0],["2026-02-18",296.06,314.99,284.16,314.42,1014100.0],["2026-02-19",311.0,315.83,306.73,313.69,839200.0],["2026-02-20",314.8,320.19,311.3,314.0,684000.0],["2026-02-23",313.99,317.8,302.31,304.36,710800.0],["2026-02-24",303.37,311.49,303.37,310.97,509900.0],["2026-02-25",313.25,316.77,304.27,316.59,563800.0],["2026-02-26",319.32,325.0,318.38,322.73,453000.0],["2026-02-27",314.76,319.79,309.64,315.55,678500.0],["2026-03-02",305.01,316.39,301.6,313.64,475100.0],["2026-03-03",306.5,315.24,301.8,309.79,396500.0],["2026-03-04",310.13,313.97,308.72,310.97,329300.0],["2026-03-05",307.12,315.1,305.6,309.36,291400.0],["2026-03-06",301.83,303.77,294.77,299.24,366800.0],["2026-03-09",293.46,302.78,286.45,301.62,448400.0],["2026-03-10",300.5,304.49,291.74,295.56,361000.0],["2026-03-11",292.84,295.09,284.87,289.52,543900.0],["2026-03-12",282.32,299.79,281.6,294.19,847900.0],["2026-03-13",302.26,305.45,296.35,299.29,486400.0],["2026-03-16",306.93,307.7,299.63,300.57,530200.0],["2026-03-17",305.72,310.37,302.35,303.0,464200.0],["2026-03-18",299.86,306.09,298.47,303.9,556900.0],["2026-03-19",300.66,305.75,297.43,300.1,513200.0],["2026-03-20",298.63,300.49,291.66,293.8,642100.0],["2026-03-23",303.24,308.68,299.03,299.6,457000.0],["2026-03-24",293.72,299.49,290.89,296.25,489700.0],["2026-03-25",300.56,304.69,292.4,300.19,405500.0],["2026-03-26",297.13,305.11,296.32,300.44,370900.0],["2026-03-27",296.96,297.84,291.7,292.93,403400.0],["2026-03-30",297.32,300.74,294.12,297.0,444400.0],["2026-03-31",304.2,309.61,296.43,304.32,359300.0],["2026-04-01",304.93,309.05,303.28,305.75,417100.0],["2026-04-02",300.84,314.05,300.08,306.05,396200.0],["2026-04-06",305.93,308.87,304.8,306.78,268900.0],["2026-04-07",304.93,310.38,302.8,308.2,330600.0],["2026-04-08",320.0,325.0,318.4,318.53,492400.0],["2026-04-09",315.94,321.67,312.28,320.0,374500.0],["2026-04-10",319.39,321.98,314.04,317.74,317700.0],["2026-04-13",315.17,325.76,315.17,324.54,368200.0],["2026-04-14",325.01,330.84,324.7,327.71,277200.0],["2026-04-15",329.13,334.91,328.64,332.21,416400.0],["2026-04-16",333.7,337.4,332.09,334.27,285800.0],["2026-04-17",342.39,349.49,337.16,346.43,390900.0],["2026-04-20",345.82,353.7,345.82,353.47,454200.0],["2026-04-21",353.0,359.28,345.24,345.59,579000.0],["2026-04-22",350.25,353.72,344.83,351.18,387500.0],["2026-04-23",353.62,355.17,331.21,337.63,742300.0],["2026-04-24",339.9,343.09,336.9,338.56,291300.0],["2026-04-27",337.36,343.99,337.36,341.87,292400.0],["2026-04-28",344.3,347.1,340.41,341.55,353900.0],["2026-04-29",339.48,342.05,331.29,338.66,702900.0],["2026-04-30",328.51,333.97,312.0,318.13,877300.0],["2026-05-01",321.85,324.14,314.88,315.24,446000.0],["2026-05-04",314.83,322.39,312.97,314.85,442700.0],["2026-05-05",316.32,321.42,310.13,318.13,352600.0],["2026-05-06",322.66,330.95,322.66,325.52,359000.0],["2026-05-07",327.37,332.26,324.87,328.06,387200.0],["2026-05-08",331.59,334.54,327.87,329.87,274100.0],["2026-05-11",328.99,329.47,321.97,322.89,203500.0],["2026-05-12",322.5,324.14,315.73,315.78,252700.0],["2026-05-13",314.44,316.47,305.92,310.66,321600.0],["2026-05-14",310.81,313.74,288.36,288.91,460700.0],["2026-05-15",285.99,289.98,276.03,288.23,712000.0],["2026-05-18",290.31,296.57,286.89,288.9,317400.0],["2026-05-19",289.48,295.79,286.11,286.52,428300.0],["2026-05-20",287.68,293.25,282.54,293.03,289100.0],["2026-05-21",290.09,293.94,285.85,292.94,409900.0],["2026-05-22",296.63,296.63,286.49,291.69,235800.0],["2026-05-26",293.45,295.24,287.68,289.51,362100.0],["2026-05-27",290.32,297.54,286.82,289.98,363000.0],["2026-05-28",287.76,291.41,281.67,285.68,409400.0],["2026-05-29",285.68,287.02,280.72,282.31,566800.0],["2026-06-01",280.78,285.85,277.92,284.86,500400.0],["2026-06-02",282.16,301.73,279.79,295.99,627000.0],["2026-06-03",291.55,292.96,288.69,289.25,320700.0],["2026-06-04",294.91,299.13,292.89,299.02,317600.0],["2026-06-05",298.4,298.4,294.11,295.71,296900.0],["2026-06-08",295.02,299.7,293.04,294.69,251600.0],["2026-06-09",295.4,307.59,294.94,305.61,440700.0],["2026-06-10",305.57,306.04,297.67,298.22,252500.0],["2026-06-11",302.4,302.4,294.64,297.88,245900.0],["2026-06-12",299.69,304.41,296.97,299.95,247300.0],["2026-06-15",302.07,309.96,295.93,298.24,322500.0],["2026-06-16",301.01,305.08,299.58,302.75,331300.0],["2026-06-17",300.67,313.36,296.93,298.31,622300.0],["2026-06-18",304.43,307.48,292.29,297.29,788400.0],["2026-06-22",294.26,298.0,291.38,294.84,293300.0],["2026-06-23",295.43,300.9,294.41,298.94,273000.0],["2026-06-24",304.95,305.06,297.01,299.78,250100.0],["2026-06-25",301.34,307.4,299.57,303.76,318100.0],["2026-06-26",305.89,315.29,303.88,315.06,941900.0],["2026-06-29",312.59,316.17,307.37,313.08,472900.0],["2026-06-30",315.64,315.64,308.94,309.95,364000.0],["2026-07-01",311.16,323.64,308.92,318.35,392800.0],["2026-07-02",321.89,327.99,320.53,327.46,404900.0],["2026-07-06",328.63,330.515,323.4212,329.86,295582.467287],["2026-07-07",332.98,338.75,331.82,332.57,381725.622953],["2026-07-08",327.49,328.755,321.16,324.03,364972.82943],["2026-07-09",321.41,329.35,320.08,324.19,378787.688777],["2026-07-10",328.67,330.4,322.835,324.44,189167.825023],["2026-07-13",326.95,330,320.01,321.95,319177.899978],["2026-07-14",319.06,325.64,314.39,314.39,446806.133588],["2026-07-15",315.26,334.78,315.26,327.91,530211.617696],["2026-07-16",324.71,336.64,324.71,335.85,308354.159366],["2026-07-17",334.21,338,328.01,330.67,418392.231584],["2026-07-20",329.52,330.385,323.52,325.94,420913.712055],["2026-07-21",323.44,329.03,322.26,324.44,436289.45733],["2026-07-22",326.3,329.29,320,324.04,339353.16026],["2026-07-23",320.81,324.615,315,319.38,281544.639445],["2026-07-24",322.6,329.55,322.16,325.45,263132.047271],["2026-07-27",329.06,334.17,328.85,333.15,281612.179551],["2026-07-28",337.43,344.16,335.585,343.08,454035.615514],["2026-07-29",339.77,349.8125,337.645,340,675613.129278],["2026-07-30",350,363.89,347.775,361.72,727713.288884],["2026-07-31",360.01,365.43,353.945,355.03,410007.318226],["2026-08-03",357.13,367.37,357.13,366.06,417381.179],["2026-08-04",365.83,369.95,363.5,367.86,324233.258995],["2026-08-05",368.93,373.29,363.9116,373.24,281392.757242],["2026-08-06",372.71,372.71,360.22,363.69,236526.844528],["2026-08-07",364.05,371.945,361,362.38,324233.391987],["2026-08-10",358.69,362.39,354.5932,357.15,44660.270994],["2026-08-11",356.31,364.74,356.31,363.36,215132.669551],["2026-08-12",368.79,368.79,359.64,362.74,282950.349032],["2026-08-13",364,369.7,361.775,369.52,247721.02411],["2026-08-14",369.28,375.71,366.26,375,339804.017837]]}