{"t":"LII","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-07-29",12.1118,12.5868,11.8743,11.8743,4780800.0],["1999-07-30",12.0327,12.1514,11.7952,12.1514,1036200.0],["1999-08-02",12.0327,12.0327,11.8743,11.8743,168800.0],["1999-08-03",11.8743,11.9139,11.5577,11.8743,246200.0],["1999-08-04",11.8743,11.8743,11.4785,11.7952,178200.0],["1999-08-05",11.7952,11.7952,11.3202,11.4785,67700.0],["1999-08-06",11.4785,11.5181,11.0036,11.0827,103900.0],["1999-08-09",11.0431,11.1223,10.8848,11.0036,75800.0],["1999-08-10",10.9244,10.9244,10.6077,10.7661,81500.0],["1999-08-11",10.7661,11.0431,10.7661,11.0431,18700.0],["1999-08-12",11.5577,11.5577,11.1619,11.241,63400.0],["1999-08-13",11.3202,11.3598,10.8848,10.8848,62700.0],["1999-08-16",10.7661,10.7661,10.2911,10.4098,72600.0],["1999-08-17",10.4098,10.6869,10.3703,10.5286,37400.0],["1999-08-18",10.5286,10.5682,10.3703,10.3703,36800.0],["1999-08-19",10.3703,10.5286,10.3703,10.4494,32600.0],["1999-08-20",10.4098,10.8848,10.4098,10.7661,136100.0],["1999-08-23",11.3202,11.3598,10.9244,11.0036,193800.0],["1999-08-24",10.8452,11.0431,10.6869,10.8057,126600.0],["1999-08-25",10.7404,10.82,10.5017,10.5813,125500.0],["1999-08-26",10.5813,10.82,10.5813,10.82,32700.0],["1999-08-27",10.9791,11.1382,10.8995,11.0984,34300.0],["1999-08-30",11.0984,11.6951,10.9791,11.4962,136000.0],["1999-08-31",11.4167,12.252,11.2973,12.0929,309100.0],["1999-09-01",12.1327,12.1327,11.6156,11.6951,49100.0],["1999-09-02",11.6951,11.6951,11.2973,11.6951,50900.0],["1999-09-03",11.7349,11.8145,11.5758,11.6553,52300.0],["1999-09-07",11.4962,11.4962,11.3371,11.3371,12700.0],["1999-09-08",11.3371,11.3371,10.5813,10.7802,54400.0],["1999-09-09",10.7006,10.7802,10.5813,10.6608,28100.0],["1999-09-10",10.7404,10.7404,10.3426,10.3426,91800.0],["1999-09-13",10.4222,10.8598,10.4222,10.7802,33600.0],["1999-09-14",10.8598,10.8995,10.4222,10.5017,18500.0],["1999-09-15",10.5017,10.82,10.3824,10.82,69500.0],["1999-09-16",10.9791,10.9791,10.7006,10.7006,84500.0],["1999-09-17",10.82,10.8995,10.7404,10.8995,22500.0],["1999-09-20",10.8598,10.8598,10.7006,10.7802,18200.0],["1999-09-21",10.6609,10.7006,10.5017,10.5017,23800.0],["1999-09-22",10.5017,10.7006,10.5017,10.6608,19600.0],["1999-09-23",10.6609,10.6609,9.7857,9.7857,55700.0],["1999-09-24",9.7857,9.8653,9.2288,9.5073,80200.0],["1999-09-27",9.5868,9.7062,9.3879,9.4277,69600.0],["1999-09-28",9.3481,9.3879,9.2288,9.3481,37600.0],["1999-09-29",9.3084,9.3879,9.3084,9.3879,114600.0],["1999-09-30",9.8653,10.1039,9.7062,9.8653,83000.0],["1999-10-01",9.547,10.0244,9.547,10.0244,65000.0],["1999-10-04",10.0244,10.0244,9.8255,9.9448,107500.0],["1999-10-05",9.7857,9.905,9.547,9.547,83000.0],["1999-10-06",9.547,9.5868,9.3084,9.3084,58700.0],["1999-10-07",9.3084,9.547,9.3084,9.5073,68100.0],["1999-10-08",9.3481,9.4675,9.1492,9.2686,60000.0],["1999-10-11",9.3084,9.3084,9.0697,9.1095,40900.0],["1999-10-12",9.1095,9.1095,8.4332,8.7912,177700.0],["1999-10-13",8.7117,9.6664,8.7117,9.5073,75500.0],["1999-10-14",9.4675,9.6266,9.2686,9.3879,50400.0],["1999-10-15",9.3084,9.3084,9.0697,9.0697,15700.0],["1999-10-18",9.0697,9.189,8.831,8.9106,29100.0],["1999-10-19",8.7514,8.7514,8.5128,8.5923,36200.0],["1999-10-20",8.5923,8.7514,8.4332,8.5923,25700.0],["1999-10-21",8.5526,8.5923,8.3934,8.5128,15200.0],["1999-10-22",8.473,8.5923,8.4332,8.4332,17100.0],["1999-10-25",8.3537,8.3537,8.1945,8.3537,38200.0],["1999-10-26",8.4332,8.7117,8.4332,8.4332,319000.0],["1999-10-27",8.3537,8.3537,6.2851,6.3647,991200.0],["1999-10-28",6.3647,6.484,5.8078,6.126,958900.0],["1999-10-29",6.1658,6.5238,6.126,6.484,553200.0],["1999-11-01",6.8023,7.0012,6.3647,6.4442,218600.0],["1999-11-02",6.6829,6.842,6.5238,6.7227,365500.0],["1999-11-03",6.7227,6.9216,6.6829,6.7227,157100.0],["1999-11-04",6.6829,6.7625,6.6431,6.6431,81800.0],["1999-11-05",6.6431,6.7625,6.5238,6.7227,226100.0],["1999-11-08",6.8023,6.8818,6.6829,6.8818,125900.0],["1999-11-09",6.8818,6.8818,6.7227,6.7625,79100.0],["1999-11-10",6.7625,6.8818,6.6829,6.8818,124000.0],["1999-11-11",6.9614,7.2796,6.842,6.9216,271200.0],["1999-11-12",6.8818,6.8818,6.6431,6.7625,262600.0],["1999-11-15",6.8818,6.9216,6.6431,6.6829,92700.0],["1999-11-16",6.6829,6.6829,6.4045,6.484,353700.0],["1999-11-17",6.484,6.6034,6.4045,6.6034,204200.0],["1999-11-18",6.6829,6.842,6.6431,6.8023,162300.0],["1999-11-19",6.8818,6.8818,6.6829,6.7625,480500.0],["1999-11-22",6.9216,7.1603,6.842,7.1205,254500.0],["1999-11-23",7.2001,7.2398,7.0807,7.2001,134100.0],["1999-11-24",7.2001,7.3194,7.1603,7.1603,126800.0],["1999-11-26",7.2398,7.2398,7.1603,7.2001,40100.0],["1999-11-29",7.2001,7.2796,7.2001,7.2796,81800.0],["1999-11-30",7.2796,7.3194,7.2398,7.2398,179400.0],["1999-12-01",7.2398,7.2398,7.1205,7.1603,143600.0],["1999-12-02",7.1603,7.1603,7.0409,7.1205,114200.0],["1999-12-03",7.1205,7.2398,7.1205,7.2398,244700.0],["1999-12-06",7.1603,7.2398,7.0409,7.0807,154100.0],["1999-12-07",6.8818,7.1205,6.8818,7.1205,220800.0],["1999-12-08",7.1205,7.2001,7.0807,7.2001,248600.0],["1999-12-09",7.1603,7.2796,7.0807,7.0807,351900.0],["1999-12-10",6.6829,6.7227,6.4045,6.6034,440700.0],["1999-12-13",6.6034,7.0012,6.6034,6.9216,216200.0],["1999-12-14",6.8818,7.2796,6.8818,7.1603,698600.0],["1999-12-15",7.1811,7.2213,7.141,7.1811,316700.0],["1999-12-16",7.1811,7.1811,6.9003,6.9805,108800.0],["1999-12-17",6.9806,6.9806,6.78,6.8602,67800.0],["1999-12-20",6.78,6.78,6.2985,6.3788,316200.0],["1999-12-21",6.3387,6.3788,6.2183,6.2183,185000.0],["1999-12-22",6.2183,6.2584,6.0578,6.1381,215700.0],["1999-12-23",6.0578,6.2183,6.0578,6.1782,137500.0],["1999-12-27",6.2584,6.2584,5.6968,5.9375,256500.0],["1999-12-28",6.0177,6.0177,5.8572,5.9375,165800.0],["1999-12-29",5.8974,5.9375,5.8171,5.9375,117500.0],["1999-12-30",5.8974,5.9375,5.8171,5.8171,142900.0],["1999-12-31",5.7369,5.9375,5.6968,5.8974,144700.0],["2000-01-03",6.1381,6.1381,5.9776,6.0578,102200.0],["2000-01-04",5.9776,6.0177,5.777,5.8572,97100.0],["2000-01-05",5.8572,5.8974,5.777,5.8974,101600.0],["2000-01-06",5.8171,5.8572,5.6968,5.7369,122300.0],["2000-01-07",5.777,5.8572,5.6968,5.8171,130900.0],["2000-01-10",5.8974,6.1381,5.8974,6.1381,165700.0],["2000-01-11",6.2183,6.2183,6.098,6.098,63000.0],["2000-01-12",6.1782,6.2584,6.098,6.1782,433800.0],["2000-01-13",6.1782,6.2183,6.1782,6.1782,54500.0],["2000-01-14",6.1782,6.2183,6.0979,6.1381,45200.0],["2000-01-18",6.1381,6.1381,6.0177,6.0578,84000.0],["2000-01-19",6.0578,6.0578,5.9776,6.0578,86800.0],["2000-01-20",6.1381,6.1381,5.7369,5.9776,162300.0],["2000-01-21",6.4189,6.8201,6.3387,6.459,1517200.0],["2000-01-24",6.459,6.5794,6.2584,6.2985,274100.0],["2000-01-25",6.2985,6.2985,5.9776,6.0578,215600.0],["2000-01-26",6.1381,6.2183,6.0177,6.1782,127900.0],["2000-01-27",6.2183,6.2183,5.9375,6.098,141400.0],["2000-01-28",5.9375,6.0578,5.9375,5.9375,149200.0],["2000-01-31",6.0177,6.1782,5.9375,6.1782,148000.0],["2000-02-01",6.0578,6.2985,6.0578,6.2584,158400.0],["2000-02-02",6.2183,6.6596,6.2183,6.5794,182200.0],["2000-02-03",6.6596,6.6997,6.3788,6.4189,115300.0],["2000-02-04",6.4991,6.6596,6.4189,6.4991,129200.0],["2000-02-07",6.5392,6.5794,6.3387,6.459,73600.0],["2000-02-08",6.5392,6.78,6.5392,6.6997,186000.0],["2000-02-09",6.6997,6.7398,6.2183,6.3387,87100.0],["2000-02-10",6.4189,6.6195,6.3788,6.5794,109600.0],["2000-02-11",6.5794,6.6997,6.5393,6.6195,73000.0],["2000-02-14",6.459,6.5794,6.3387,6.4189,88800.0],["2000-02-15",6.3788,6.4189,6.2183,6.2584,50700.0],["2000-02-16",6.2584,6.3387,5.9776,6.1381,163600.0],["2000-02-17",6.2183,6.2584,6.1782,6.2183,85200.0],["2000-02-18",6.2183,6.2584,6.0979,6.2183,80400.0],["2000-02-22",6.2584,6.2985,6.1782,6.2584,68800.0],["2000-02-23",6.1782,6.2183,5.8572,5.9776,106900.0],["2000-02-24",5.9776,6.1782,5.8171,5.8171,129500.0],["2000-02-25",5.8974,5.9375,5.7369,5.777,191800.0],["2000-02-28",5.8572,6.1782,5.8572,6.1782,71100.0],["2000-02-29",6.2584,6.2584,5.777,6.098,159600.0],["2000-03-01",6.0177,6.2183,5.9375,5.9375,124000.0],["2000-03-02",5.9776,6.2183,5.9776,6.1381,174900.0],["2000-03-03",6.1381,6.4189,6.1381,6.2183,160400.0],["2000-03-06",6.2584,6.2584,6.098,6.1782,167900.0],["2000-03-07",6.1782,6.5392,6.0979,6.2584,799900.0],["2000-03-08",6.2584,6.459,6.2584,6.4189,242400.0],["2000-03-09",6.3788,6.4991,6.3788,6.459,211800.0],["2000-03-10",6.459,6.6596,6.4189,6.5794,168200.0],["2000-03-13",6.4189,6.5794,6.4189,6.459,121100.0],["2000-03-14",6.3387,6.459,6.0177,6.1381,501600.0],["2000-03-15",6.1782,6.2584,6.0177,6.0578,180100.0],["2000-03-16",6.1381,6.3387,6.1381,6.2183,327100.0],["2000-03-17",6.098,6.1782,6.0578,6.1782,128200.0],["2000-03-20",6.0979,6.4991,6.0979,6.2584,559300.0],["2000-03-21",6.2985,6.4189,6.2584,6.3387,174800.0],["2000-03-22",6.2584,6.3788,6.1782,6.2183,154800.0],["2000-03-23",6.1178,6.2799,6.1178,6.1583,90800.0],["2000-03-24",6.1178,6.1178,5.8342,5.9152,149100.0],["2000-03-27",5.9558,6.0368,5.9153,5.9558,62000.0],["2000-03-28",5.9963,6.0368,5.8747,5.8747,115200.0],["2000-03-29",5.9152,5.9963,5.8342,5.8747,59300.0],["2000-03-30",5.8342,5.8747,5.6316,5.7532,91100.0],["2000-03-31",5.8747,5.9152,5.6722,5.6722,121100.0],["2000-04-03",5.6722,5.9152,5.6722,5.9152,72100.0],["2000-04-04",5.9558,6.0368,5.7937,5.8747,153400.0],["2000-04-05",5.8342,5.8747,5.7937,5.8342,85600.0],["2000-04-06",5.8342,5.9558,5.7532,5.9558,73100.0],["2000-04-07",5.9558,5.9558,5.7127,5.7937,94000.0],["2000-04-10",5.7937,5.8342,5.7127,5.7532,35300.0],["2000-04-11",5.7937,5.8342,5.5911,5.7937,91000.0],["2000-04-12",5.7127,5.7532,5.5506,5.6316,82300.0],["2000-04-13",5.6722,5.7532,5.5911,5.6316,52000.0],["2000-04-14",5.5506,5.5506,5.186,5.267,101800.0],["2000-04-17",5.2265,5.3885,5.1049,5.2265,127000.0],["2000-04-18",5.3075,5.7532,5.3075,5.5911,71800.0],["2000-04-19",5.6316,5.7937,5.5911,5.7937,75900.0],["2000-04-20",5.7127,5.7127,5.5101,5.5506,81300.0],["2000-04-24",5.5506,5.5506,5.348,5.348,224000.0],["2000-04-25",5.4291,5.5506,5.4291,5.4696,100100.0],["2000-04-26",5.4291,5.5911,5.4291,5.4696,77600.0],["2000-04-27",5.4291,5.4291,5.348,5.4291,49400.0],["2000-04-28",5.3885,5.4696,5.348,5.4696,63100.0],["2000-05-01",5.4696,5.5101,5.3885,5.4291,63500.0],["2000-05-02",5.4291,5.5506,5.4088,5.4291,133700.0],["2000-05-03",5.4696,5.5101,5.2265,5.3075,70400.0],["2000-05-04",5.3886,5.3886,5.2265,5.3075,118600.0],["2000-05-05",5.267,5.5101,5.2265,5.5101,262100.0],["2000-05-08",5.4696,5.6722,5.4291,5.6722,70700.0],["2000-05-09",5.7127,6.2799,5.7127,6.2394,372600.0],["2000-05-10",6.2394,6.685,6.1989,6.442,388500.0],["2000-05-11",6.442,6.685,6.442,6.5635,267800.0],["2000-05-12",6.604,6.6445,6.4825,6.4825,312000.0],["2000-05-15",6.4825,6.8066,6.4825,6.7661,122300.0],["2000-05-16",6.8066,7.0497,6.8066,6.9281,179500.0],["2000-05-17",6.9281,7.2523,6.8876,7.1307,104700.0],["2000-05-18",7.1307,7.6169,7.1307,7.4548,208000.0],["2000-05-19",7.4953,7.5359,7.2117,7.3738,72800.0],["2000-05-22",7.2928,7.3333,7.0497,7.0902,91400.0],["2000-05-23",7.0497,7.4548,7.0497,7.4143,119900.0],["2000-05-24",7.3947,7.5173,7.1904,7.4356,169800.0],["2000-05-25",7.4356,7.4764,7.3539,7.4764,46900.0],["2000-05-26",7.4356,7.5581,7.4356,7.5173,103800.0],["2000-05-30",7.5173,7.599,7.4356,7.4764,123500.0],["2000-05-31",7.3947,7.7624,7.3947,7.6807,128000.0],["2000-06-01",7.7215,8.0075,7.6807,7.9667,153700.0],["2000-06-02",7.9258,8.5386,7.9258,8.2527,229300.0],["2000-06-05",8.2935,8.8246,8.2527,8.4978,208600.0],["2000-06-06",8.4161,8.4569,8.0892,8.2527,141400.0],["2000-06-07",8.3344,8.5386,8.1709,8.2935,187000.0],["2000-06-08",8.2527,8.2935,8.0892,8.2527,60100.0],["2000-06-09",8.2527,8.5795,8.2527,8.5795,95400.0],["2000-06-12",8.4978,8.9063,8.4161,8.9063,73900.0],["2000-06-13",8.8246,8.8655,8.5795,8.5795,123900.0],["2000-06-14",8.6612,8.7021,8.5386,8.7021,73900.0],["2000-06-15",8.6612,8.6612,7.5173,7.6807,161800.0],["2000-06-16",7.7624,8.2118,7.7624,8.2118,189300.0],["2000-06-19",8.2118,8.2935,8.0892,8.2527,65200.0],["2000-06-20",8.2527,8.2935,8.1709,8.2935,97000.0],["2000-06-21",8.2118,8.2527,8.0075,8.0892,58300.0],["2000-06-22",8.0892,8.2935,8.0484,8.2527,84500.0],["2000-06-23",8.2527,8.6612,8.2527,8.5795,65600.0],["2000-06-26",8.4978,8.9063,8.4978,8.8246,162900.0],["2000-06-27",8.7429,9.2332,8.7429,9.1106,180200.0],["2000-06-28",9.0289,9.4374,9.0289,9.4374,308200.0],["2000-06-29",9.3557,9.8051,9.0698,9.6826,254400.0],["2000-06-30",9.7643,9.8868,8.6612,8.6612,804100.0],["2000-07-03",8.6612,8.7021,8.6203,8.6612,43100.0],["2000-07-05",8.7021,8.7021,8.6203,8.6612,67900.0],["2000-07-06",8.7429,9.0698,8.7021,9.0698,64100.0],["2000-07-07",9.0698,9.1515,9.0289,9.0698,55700.0],["2000-07-10",9.1106,9.3966,9.0698,9.3149,70800.0],["2000-07-11",9.3149,9.3557,9.1515,9.1923,72200.0],["2000-07-12",9.1923,9.4783,9.1515,9.4783,99600.0],["2000-07-13",9.4374,9.6417,9.4374,9.56,127800.0],["2000-07-14",9.5192,9.6417,9.3966,9.6009,54200.0],["2000-07-17",9.5192,9.6009,9.4783,9.56,68000.0],["2000-07-18",9.4783,9.8051,9.4374,9.7234,160900.0],["2000-07-19",9.6009,9.6009,9.1923,9.274,48500.0],["2000-07-20",9.1923,9.3966,9.1515,9.2332,82700.0],["2000-07-21",9.1923,9.2332,9.1106,9.1106,28600.0],["2000-07-24",9.0698,9.0698,8.8246,8.988,82000.0],["2000-07-25",8.9063,8.9063,8.4569,8.4569,142300.0],["2000-07-26",8.4978,8.988,8.3752,8.988,71000.0],["2000-07-27",8.988,9.0289,8.8655,8.988,32300.0],["2000-07-28",8.988,9.0289,8.7429,8.7429,29500.0],["2000-07-31",8.7429,8.7429,8.6203,8.6203,47300.0],["2000-08-01",8.6203,8.7021,8.6203,8.6612,27300.0],["2000-08-02",8.6204,8.6204,8.2527,8.2935,77800.0],["2000-08-03",8.2935,8.3344,8.2527,8.2935,60600.0],["2000-08-04",8.3344,8.3344,8.2527,8.2935,14800.0],["2000-08-07",8.2935,8.3344,8.2527,8.2935,23500.0],["2000-08-08",8.2527,8.2935,8.2118,8.2527,30200.0],["2000-08-09",8.1301,8.2527,8.1301,8.2118,67900.0],["2000-08-10",8.2527,8.2527,8.2118,8.2118,35500.0],["2000-08-11",8.2118,8.3752,8.1709,8.3344,45100.0],["2000-08-14",8.4161,8.7021,8.3752,8.7021,51600.0],["2000-08-15",8.6204,8.6612,8.4978,8.5795,63700.0],["2000-08-16",8.4978,8.6203,8.4978,8.6203,205500.0],["2000-08-17",8.6203,8.988,8.5795,8.988,48000.0],["2000-08-18",8.9472,8.9472,8.8655,8.9472,35400.0],["2000-08-21",8.9063,8.9063,8.8655,8.8655,59500.0],["2000-08-22",8.8246,8.9063,8.8246,8.9063,85600.0],["2000-08-23",8.8246,8.9063,8.7429,8.8655,63200.0],["2000-08-24",8.7838,8.9472,8.7838,8.9472,63100.0],["2000-08-25",8.8655,8.9063,8.8655,8.8655,30500.0],["2000-08-28",8.8655,8.9063,8.7838,8.8655,80700.0],["2000-08-29",8.8046,9.0926,8.8046,8.8869,114200.0],["2000-08-30",8.8457,8.9692,8.8046,8.9692,84600.0],["2000-08-31",8.8869,9.1749,8.8046,9.0926,180600.0],["2000-09-01",9.0926,9.3806,9.0926,9.2572,113000.0],["2000-09-05",9.216,9.3394,9.216,9.2983,131300.0],["2000-09-06",9.2983,9.2983,9.216,9.216,143700.0],["2000-09-07",9.2983,9.2983,9.0514,9.1337,112800.0],["2000-09-08",9.1337,9.1337,8.1874,8.1874,201000.0],["2000-09-11",8.2286,8.5166,8.1052,8.5166,35600.0],["2000-09-12",8.5166,8.5577,8.3932,8.5166,67900.0],["2000-09-13",8.4754,8.5577,8.3932,8.4754,42500.0],["2000-09-14",8.5166,8.5166,8.3932,8.4343,45400.0],["2000-09-15",8.352,8.352,8.0229,8.1874,81800.0],["2000-09-18",7.4057,7.4057,6.2949,6.624,263500.0],["2000-09-19",6.624,6.6652,6.4183,6.5829,145800.0],["2000-09-20",6.5417,6.624,6.5006,6.5829,85600.0],["2000-09-21",6.5006,6.6652,6.5006,6.5417,63100.0],["2000-09-22",6.4594,6.6652,6.4594,6.624,33200.0],["2000-09-25",6.5829,6.5829,5.9246,6.0892,933700.0],["2000-09-26",6.1714,6.2126,6.0892,6.2126,35000.0],["2000-09-27",6.1714,6.2537,6.0892,6.0892,14900.0],["2000-09-28",6.1714,6.2949,6.1303,6.2126,39000.0],["2000-09-29",6.2126,6.2537,6.0069,6.1714,55100.0],["2000-10-02",6.1714,6.2537,5.76,5.8012,97400.0],["2000-10-03",5.7189,5.8834,5.6366,5.6366,113900.0],["2000-10-04",5.6366,5.6366,5.2663,5.3486,127100.0],["2000-10-05",5.3074,5.6366,5.2663,5.6366,90300.0],["2000-10-06",5.5954,5.76,5.3486,5.5543,80600.0],["2000-10-09",5.4309,5.5543,5.3486,5.472,48000.0],["2000-10-10",5.4309,5.5954,5.2663,5.5954,87700.0],["2000-10-11",5.5132,5.5132,5.2663,5.2663,124500.0],["2000-10-12",5.3486,5.3897,5.184,5.2663,65400.0],["2000-10-13",5.184,5.4309,5.184,5.2663,77200.0],["2000-10-16",5.2663,5.2663,4.9372,4.9372,75200.0],["2000-10-17",4.8137,5.0194,4.8137,5.0194,35400.0],["2000-10-18",4.7726,5.184,4.7726,5.0194,125000.0],["2000-10-19",5.0194,5.184,4.9783,5.1429,72900.0],["2000-10-20",5.1429,5.184,4.9372,4.9372,56300.0],["2000-10-23",4.896,4.9783,4.6903,4.8137,63400.0],["2000-10-24",4.8137,4.9372,4.6903,4.7726,74900.0],["2000-10-25",4.7314,4.7314,4.4846,4.6903,191500.0],["2000-10-26",4.6492,4.8137,4.5669,4.8137,140400.0],["2000-10-27",4.7726,4.8549,4.7314,4.8549,65700.0],["2000-10-30",4.7726,4.9372,4.7314,4.7314,102400.0],["2000-10-31",4.7314,5.2252,4.6903,5.2252,103000.0],["2000-11-01",5.1429,5.5132,5.0194,5.5132,93900.0],["2000-11-02",5.4309,6.0892,5.3897,6.0892,64800.0],["2000-11-03",6.0892,6.1714,6.048,6.1714,29500.0],["2000-11-06",6.0069,6.0069,5.8012,6.0069,35800.0],["2000-11-07",5.9246,6.1714,5.8834,6.1714,26700.0],["2000-11-08",6.0892,6.2537,5.9657,6.0069,52700.0],["2000-11-09",5.8423,5.9657,5.6777,5.76,51800.0],["2000-11-10",5.5954,5.5954,5.3486,5.4309,45600.0],["2000-11-13",5.2663,5.3486,5.1429,5.3486,55400.0],["2000-11-14",5.4309,5.472,5.3074,5.4309,28100.0],["2000-11-15",5.3486,5.5543,5.3486,5.4309,47400.0],["2000-11-16",5.4309,5.4309,5.2663,5.2663,34500.0],["2000-11-17",5.184,5.2663,5.184,5.2663,47700.0],["2000-11-20",5.184,5.2252,5.1429,5.1429,21800.0],["2000-11-21",5.1429,5.2663,5.0606,5.0606,26600.0],["2000-11-22",4.8137,4.9783,4.8137,4.9783,87500.0],["2000-11-24",4.9372,5.0606,4.9372,5.0606,138100.0],["2000-11-27",5.0194,5.1017,4.9783,5.0194,20800.0],["2000-11-28",4.8549,4.896,4.6903,4.6903,65800.0],["2000-11-29",4.6903,4.8549,4.6903,4.7726,56500.0],["2000-11-30",4.608,4.7314,4.608,4.608,97500.0],["2000-12-01",4.5669,4.6903,4.5669,4.6492,37500.0],["2000-12-04",4.5669,4.6903,4.5257,4.5257,52900.0],["2000-12-05",4.5257,4.7314,4.5257,4.6903,168300.0],["2000-12-06",4.7726,5.0194,4.7726,4.8137,44300.0],["2000-12-07",4.8137,5.0194,4.7726,4.9783,28100.0],["2000-12-08",4.9783,5.2252,4.9783,5.2252,86700.0],["2000-12-11",5.184,5.5132,5.1429,5.5132,79100.0],["2000-12-12",5.4309,5.5132,5.3486,5.4309,47100.0],["2000-12-13",5.4309,5.472,5.3074,5.4309,41000.0],["2000-12-14",5.3486,5.3486,5.1429,5.2252,33500.0],["2000-12-15",5.1429,5.2252,5.1429,5.2252,54000.0],["2000-12-18",5.1429,5.2252,5.0606,5.2252,79800.0],["2000-12-19",5.1429,5.184,5.0194,5.0194,143700.0],["2000-12-20",4.9372,4.9372,4.6492,4.7314,125200.0],["2000-12-21",4.6697,4.8365,4.628,4.7948,117700.0],["2000-12-22",4.7531,5.045,4.7114,5.0033,59200.0],["2000-12-26",4.9199,5.1284,4.9199,5.045,78000.0],["2000-12-27",4.9616,5.1701,4.9199,5.0867,145700.0],["2000-12-28",5.045,5.4619,5.0033,5.3368,231000.0],["2000-12-29",5.3368,5.4202,5.1701,5.1701,87400.0],["2001-01-02",5.1701,5.2534,5.045,5.1284,72100.0],["2001-01-03",5.045,5.5036,5.045,5.4202,134000.0],["2001-01-04",5.3785,5.6287,5.3785,5.5453,79800.0],["2001-01-05",5.6287,5.9622,5.6287,5.7538,47000.0],["2001-01-08",5.6704,5.7121,5.4202,5.587,96300.0],["2001-01-09",5.5036,6.1707,5.5036,6.0456,100400.0],["2001-01-10",6.0456,6.1707,6.0456,6.1707,27800.0],["2001-01-11",6.129,6.7961,6.129,6.7544,94600.0],["2001-01-12",6.671,6.7127,6.4626,6.6294,46900.0],["2001-01-16",6.5043,7.6717,6.5043,7.6717,251600.0],["2001-01-17",7.5049,7.5049,7.088,7.3381,164800.0],["2001-01-18",7.2548,7.2965,7.1297,7.1714,19300.0],["2001-01-19",7.088,7.1297,7.0046,7.0463,44900.0],["2001-01-22",6.9629,7.1297,6.9629,7.088,47300.0],["2001-01-23",7.0046,7.2548,7.0046,7.2548,84600.0],["2001-01-24",7.1714,7.2965,7.1297,7.2131,35300.0],["2001-01-25",7.1297,7.2548,7.088,7.1714,30000.0],["2001-01-26",7.088,7.088,6.9212,6.9629,12200.0],["2001-01-29",6.8845,7.2581,6.8845,7.2581,30800.0],["2001-01-30",7.1914,7.2381,6.9112,6.9913,45800.0],["2001-01-31",6.9245,6.9312,6.8712,6.9312,45300.0],["2001-02-01",6.8712,7.2514,6.8712,7.2247,47700.0],["2001-02-02",7.158,7.3915,7.158,7.2781,171300.0],["2001-02-05",7.0046,7.3248,7.0046,7.3048,42300.0],["2001-02-06",7.2714,7.3381,7.2514,7.3315,30800.0],["2001-02-07",7.2714,7.3382,7.2714,7.3181,37600.0],["2001-02-08",7.2714,7.3315,7.1914,7.2848,70100.0],["2001-02-09",7.2181,7.2714,7.0179,7.058,26300.0],["2001-02-12",6.9913,7.7384,6.9913,7.7184,309400.0],["2001-02-13",7.8385,7.8718,7.3382,7.565,207200.0],["2001-02-14",7.5383,7.5383,6.8178,7.5316,181500.0],["2001-02-15",7.5383,7.8385,7.4449,7.8051,137600.0],["2001-02-16",7.7918,7.8385,7.605,7.7984,152400.0],["2001-02-20",7.9652,7.9719,7.8585,7.9252,162800.0],["2001-02-21",7.9385,7.9652,7.8718,7.9252,148700.0],["2001-02-22",7.8718,7.9719,7.8518,7.8518,55200.0],["2001-02-23",7.7851,7.9385,7.7784,7.9052,77200.0],["2001-02-26",7.8051,8.0119,7.8051,8.0053,237100.0],["2001-02-27",8.0053,8.1053,7.8051,7.8051,98600.0],["2001-02-28",7.7384,7.9586,7.7051,7.9385,59800.0],["2001-03-01",7.8718,7.8718,7.4049,7.4516,97000.0],["2001-03-02",7.3848,7.7984,7.3848,7.7918,85900.0],["2001-03-05",7.7851,8.0053,7.7851,7.9385,83300.0],["2001-03-06",7.8718,8.0253,7.7384,7.7384,114500.0],["2001-03-07",7.6717,8.0586,7.6717,8.0453,127300.0],["2001-03-08",8.0053,8.0986,7.9385,7.9385,81200.0],["2001-03-09",7.8718,7.9652,7.8718,7.9252,48200.0],["2001-03-12",7.8585,7.9185,7.7184,7.8385,102000.0],["2001-03-13",7.8051,7.9252,7.7384,7.9252,71100.0],["2001-03-14",7.5916,7.9919,7.5383,7.9919,96200.0],["2001-03-15",7.9385,8.0119,7.9052,8.0053,69900.0],["2001-03-16",8.0053,8.0053,7.8718,7.8852,94700.0],["2001-03-19",7.3381,7.3381,6.2041,6.2241,494100.0],["2001-03-20",6.2708,6.9712,6.2708,6.6844,162900.0],["2001-03-21",6.6844,6.7378,6.651,6.671,103000.0],["2001-03-22",6.6177,6.7044,6.5376,6.6911,86100.0],["2001-03-23",6.6977,7.0713,6.6977,6.9779,97300.0],["2001-03-26",6.9379,6.9512,6.7511,6.7911,94800.0],["2001-03-27",6.7378,7.138,6.6777,6.9712,79800.0],["2001-03-28",6.9679,6.9679,6.6649,6.6649,78800.0],["2001-03-29",6.6717,6.813,6.5976,6.7322,50400.0],["2001-03-30",6.739,6.9342,6.7322,6.9342,71100.0],["2001-04-02",7.0015,7.1295,6.9006,6.9679,69900.0],["2001-04-03",6.9006,7.1698,6.8332,6.8938,50100.0],["2001-04-04",6.9006,6.9342,6.6717,6.7322,15600.0],["2001-04-05",6.6986,6.8669,6.6986,6.7659,50100.0],["2001-04-06",6.7659,6.7659,6.6447,6.739,79600.0],["2001-04-09",6.7457,6.8669,6.6784,6.8669,132800.0],["2001-04-10",6.7996,7.1698,6.7996,7.1362,151700.0],["2001-04-11",7.1362,7.217,7.0352,7.0689,114700.0],["2001-04-12",7.0689,7.1698,6.9006,6.9477,41300.0],["2001-04-16",6.8804,7.0352,6.8669,6.9275,152500.0],["2001-04-17",6.9342,7.2372,6.9342,7.2035,43200.0],["2001-04-18",7.1698,7.2708,7.0689,7.1362,66600.0],["2001-04-19",7.1025,7.2843,7.0958,7.2372,52800.0],["2001-04-20",7.217,7.2372,7.1698,7.2102,53200.0],["2001-04-23",7.2035,7.2102,7.1025,7.1362,18800.0],["2001-04-24",7.1698,7.19,6.9342,7.116,39300.0],["2001-04-25",7.0487,7.1025,6.9342,7.0621,71700.0],["2001-04-26",7.1294,7.2641,6.9948,7.1698,74400.0],["2001-04-27",7.19,7.3987,7.19,7.3987,95400.0],["2001-04-30",7.4055,7.4055,7.1833,7.19,122300.0],["2001-05-01",7.1362,7.2035,7.1025,7.1968,107400.0],["2001-05-02",7.19,7.217,7.1698,7.19,90400.0],["2001-05-03",7.1698,7.2843,7.1496,7.2372,45500.0],["2001-05-04",7.2372,7.3381,7.2035,7.3381,52900.0],["2001-05-07",7.4055,7.4055,7.2708,7.2843,20500.0],["2001-05-08",7.2843,7.3516,7.2708,7.3516,28600.0],["2001-05-09",7.3381,7.3718,7.2843,7.3449,39500.0],["2001-05-10",7.318,7.3583,7.2978,7.2978,19900.0],["2001-05-11",7.2978,7.2978,7.0823,7.1025,16700.0],["2001-05-14",7.1698,7.19,7.0352,7.19,26200.0],["2001-05-15",7.1362,7.19,7.0419,7.1698,54800.0],["2001-05-16",7.1698,7.2978,7.0823,7.291,73400.0],["2001-05-17",7.3045,7.3718,7.1698,7.2372,52500.0],["2001-05-18",7.2035,7.2372,7.1564,7.2035,74500.0],["2001-05-21",7.3381,7.3381,7.1968,7.2237,50700.0],["2001-05-22",7.2304,7.2372,7.1698,7.1833,47000.0],["2001-05-23",7.19,7.19,7.0015,7.0015,30600.0],["2001-05-24",6.9642,6.9642,6.9098,6.9642,24500.0],["2001-05-25",6.9642,6.9642,6.7943,6.8555,38800.0],["2001-05-29",6.8487,6.8555,6.7603,6.7603,52200.0],["2001-05-30",6.7264,6.7264,6.3391,6.3391,56600.0],["2001-05-31",6.407,6.4682,6.2168,6.2168,82800.0],["2001-06-01",6.2508,6.2711,6.1624,6.21,60400.0],["2001-06-04",6.21,6.3595,6.21,6.3527,31300.0],["2001-06-05",6.3459,6.6041,6.3459,6.6041,47600.0],["2001-06-06",6.6245,6.6245,6.5769,6.6177,31800.0],["2001-06-07",6.6584,6.672,6.6109,6.6177,22300.0],["2001-06-08",6.6856,6.7807,6.6856,6.7468,34800.0],["2001-06-11",6.7603,6.7603,6.706,6.74,20900.0],["2001-06-12",6.7128,6.7671,6.6041,6.7264,34700.0],["2001-06-13",6.7603,6.7807,6.74,6.7468,16300.0],["2001-06-14",6.7264,6.7943,6.6652,6.74,33800.0],["2001-06-15",6.7264,6.7603,6.6992,6.74,43300.0],["2001-06-18",6.7264,6.7264,6.5905,6.5905,16300.0],["2001-06-19",6.6244,6.6448,6.5225,6.5769,24000.0],["2001-06-20",6.5769,6.5905,6.4546,6.4886,51700.0],["2001-06-21",6.4818,6.6856,6.4818,6.6856,81600.0],["2001-06-22",6.6856,6.7264,6.441,6.441,68600.0],["2001-06-25",6.4886,6.6109,6.4682,6.5429,58400.0],["2001-06-26",6.5497,6.8623,6.5225,6.8283,130900.0],["2001-06-27",6.8215,6.9234,6.7807,6.8894,147900.0],["2001-06-28",6.8623,6.9642,6.8623,6.9302,97600.0],["2001-06-29",6.9302,7.4398,6.9098,7.4398,207800.0],["2001-07-02",7.4669,7.4669,7.3039,7.3039,104200.0],["2001-07-03",7.2359,7.2699,7.1001,7.168,41100.0],["2001-07-05",7.1001,7.168,6.971,7.0661,67000.0],["2001-07-06",7.0321,7.0321,6.8623,6.9438,28200.0],["2001-07-09",6.8758,6.9778,6.8079,6.9234,53900.0],["2001-07-10",6.9234,7.0049,6.8962,6.937,141700.0],["2001-07-11",6.1828,6.3187,6.0469,6.1896,199000.0],["2001-07-12",6.2168,6.244,6.1149,6.2372,74000.0],["2001-07-13",6.3187,6.3187,6.1828,6.2168,66800.0],["2001-07-16",6.2168,6.2847,6.1489,6.1828,28600.0],["2001-07-17",6.1285,6.2168,6.1149,6.2168,86800.0],["2001-07-18",6.1828,6.2508,6.1013,6.1149,48100.0],["2001-07-19",6.1149,6.1692,6.0673,6.1488,200500.0],["2001-07-20",6.1488,6.2508,6.1149,6.2508,49300.0],["2001-07-23",6.2508,6.3119,6.1692,6.2168,26100.0],["2001-07-24",6.2236,6.2508,6.1149,6.21,84800.0],["2001-07-25",6.1149,6.3866,6.0809,6.3866,38100.0],["2001-07-26",6.3187,6.3187,6.1149,6.2983,61100.0],["2001-07-27",6.2983,6.2983,6.1896,6.2847,18800.0],["2001-07-30",6.2847,6.407,6.2847,6.3934,128700.0],["2001-07-31",6.4002,6.4206,6.3323,6.3731,36400.0],["2001-08-01",6.4682,6.5769,6.4546,6.5769,56300.0],["2001-08-02",6.5225,6.5361,6.5022,6.5361,35100.0],["2001-08-03",6.5361,6.5361,6.4546,6.5157,29600.0],["2001-08-06",6.4682,6.5565,6.4546,6.5225,49400.0],["2001-08-07",6.4818,6.5973,6.4818,6.5497,106200.0],["2001-08-08",6.5225,6.5769,6.5022,6.5225,125900.0],["2001-08-09",6.5225,6.5225,6.4206,6.4886,62600.0],["2001-08-10",6.5225,6.5565,6.4546,6.5225,61100.0],["2001-08-13",6.5225,6.5497,6.4886,6.5022,68400.0],["2001-08-14",6.5225,6.5361,6.4886,6.5225,86500.0],["2001-08-15",6.5225,6.6652,6.5225,6.6652,94800.0],["2001-08-16",6.6109,6.8623,6.5905,6.8419,130300.0],["2001-08-17",6.7943,6.8147,6.7603,6.8147,57700.0],["2001-08-20",6.7943,6.8487,6.7603,6.7943,106200.0],["2001-08-21",6.7264,6.8215,6.7264,6.7739,76100.0],["2001-08-22",6.7603,6.9438,6.7603,6.8894,113900.0],["2001-08-23",6.8894,6.9166,6.8079,6.869,103200.0],["2001-08-24",6.8623,6.9166,6.7943,6.8962,42600.0],["2001-08-27",6.8962,6.8962,6.8419,6.8894,65000.0],["2001-08-28",6.8623,6.8826,6.8351,6.8555,48500.0],["2001-08-29",6.8932,6.9275,6.8589,6.8932,32000.0],["2001-08-30",6.8726,6.9275,6.8657,6.8932,23100.0],["2001-08-31",6.9275,6.9275,6.8589,6.8863,37000.0],["2001-09-04",6.8589,7.195,6.8452,7.195,128800.0],["2001-09-05",7.147,7.147,6.9961,7.0647,30900.0],["2001-09-06",7.0304,7.1058,6.9618,7.1058,21700.0],["2001-09-07",7.0647,7.0647,6.7766,6.8452,59100.0],["2001-09-10",6.8246,6.8246,6.4474,6.5297,174800.0],["2001-09-17",6.4611,6.4611,6.3102,6.4405,50600.0],["2001-09-18",6.3788,6.4062,6.2073,6.2759,34400.0],["2001-09-19",6.2759,6.3102,6.1387,6.2073,107900.0],["2001-09-20",6.1936,6.2073,5.7615,5.7958,78500.0],["2001-09-21",5.4871,5.5214,5.4117,5.4117,99700.0],["2001-09-24",5.4803,5.542,5.4803,5.5283,105900.0],["2001-09-25",5.4871,5.638,5.4871,5.638,75900.0],["2001-09-26",5.7066,5.8986,5.686,5.8643,64800.0],["2001-09-27",5.8575,5.9672,5.6243,5.8986,42300.0],["2001-09-28",5.8301,6.3788,5.8301,6.3788,91400.0],["2001-10-01",6.3788,6.3788,6.1867,6.2965,22300.0],["2001-10-02",6.2416,6.269,6.0701,6.1593,27700.0],["2001-10-03",6.1044,6.2073,6.1044,6.1867,74700.0],["2001-10-04",6.1867,6.3239,6.1593,6.1867,73500.0],["2001-10-05",6.173,6.173,6.1044,6.1044,44800.0],["2001-10-08",6.1044,6.173,6.0701,6.173,10600.0],["2001-10-09",6.2073,6.2073,6.1044,6.1387,47500.0],["2001-10-10",6.1387,6.4885,6.1387,6.4885,62200.0],["2001-10-11",6.4474,6.4611,6.269,6.2759,47300.0],["2001-10-12",6.2759,6.2759,6.0976,6.1181,33600.0],["2001-10-15",6.1593,6.2073,6.125,6.2073,60300.0],["2001-10-16",6.1593,6.1799,6.1387,6.173,33900.0],["2001-10-17",6.173,6.173,6.1387,6.1387,37800.0],["2001-10-18",6.1387,6.1387,6.0015,6.1044,48900.0],["2001-10-19",6.1044,6.1661,6.0701,6.1661,39800.0],["2001-10-22",6.1593,6.1661,6.1044,6.1593,31400.0],["2001-10-23",6.173,6.173,6.0976,6.0976,28100.0],["2001-10-24",6.0701,6.1661,5.9741,5.9947,49000.0],["2001-10-25",5.9672,6.173,5.9535,6.173,42200.0],["2001-10-26",6.173,6.1867,6.0701,6.1593,63900.0],["2001-10-29",6.1593,6.173,5.8986,5.9192,43200.0],["2001-10-30",5.9192,5.9672,5.8506,5.9672,39200.0],["2001-10-31",6.0015,6.1661,5.9672,6.1524,45700.0],["2001-11-01",6.1181,6.1936,6.0358,6.1661,64900.0],["2001-11-02",6.1387,6.1387,6.0358,6.0701,24900.0],["2001-11-05",6.0701,6.2416,6.0701,6.2347,93100.0],["2001-11-06",6.2142,6.2416,6.1387,6.2416,70100.0],["2001-11-07",6.2073,6.3102,6.2073,6.2416,38300.0],["2001-11-08",6.2416,6.3102,6.173,6.173,41000.0],["2001-11-09",6.173,6.2004,6.1593,6.1867,23200.0],["2001-11-12",6.2073,6.2896,6.2073,6.2347,54100.0],["2001-11-13",6.1661,6.2553,6.1661,6.2073,108300.0],["2001-11-14",6.173,6.2416,6.1387,6.2279,77100.0],["2001-11-15",6.2073,6.2965,6.2004,6.2142,46500.0],["2001-11-16",6.2142,6.2416,6.2073,6.2416,65200.0],["2001-11-19",6.2073,6.2416,6.1318,6.2073,91800.0],["2001-11-20",6.2073,6.2416,6.1593,6.221,79800.0],["2001-11-21",6.173,6.2416,6.1387,6.2073,59000.0],["2001-11-23",6.173,6.173,6.0701,6.1593,24400.0],["2001-11-26",6.1318,6.1387,6.0701,6.0701,116600.0],["2001-11-27",6.0358,6.2142,6.0358,6.1936,51500.0],["2001-11-28",6.1936,6.221,6.0358,6.0358,43600.0],["2001-11-29",6.0358,6.5159,6.0358,6.5159,57900.0],["2001-11-30",6.4474,6.4474,6.2896,6.3788,69500.0],["2001-12-03",6.3445,6.4474,6.3102,6.4199,53400.0],["2001-12-04",6.3513,6.4542,6.3445,6.4268,76700.0],["2001-12-05",6.3102,6.3445,6.2827,6.3102,250600.0],["2001-12-06",6.3102,6.4474,6.3033,6.3993,75000.0],["2001-12-07",6.3788,6.3788,6.2965,6.3033,70300.0],["2001-12-10",6.2416,6.3788,6.1593,6.2004,63700.0],["2001-12-11",6.2073,6.2347,6.1524,6.2347,35900.0],["2001-12-12",6.2073,6.2827,6.2004,6.2553,100200.0],["2001-12-13",6.2416,6.3308,6.2073,6.3102,42400.0],["2001-12-14",6.2965,6.4542,6.2416,6.4199,102900.0],["2001-12-17",6.4199,6.5297,6.4199,6.5159,150000.0],["2001-12-18",6.5502,6.5708,6.1936,6.4474,103700.0],["2001-12-19",6.4474,6.5365,6.4474,6.5091,98300.0],["2001-12-20",6.5502,6.5708,6.4816,6.4885,127800.0],["2001-12-21",6.5128,6.686,6.4989,6.582,155300.0],["2001-12-24",6.6513,6.6721,6.5959,6.6513,32100.0],["2001-12-26",6.6513,6.9285,6.6513,6.9215,62300.0],["2001-12-27",6.9285,6.97,6.7553,6.8523,88200.0],["2001-12-28",6.783,7.0324,6.6652,6.8107,76800.0],["2001-12-31",6.7968,6.8245,6.686,6.7206,113200.0],["2002-01-02",6.7206,6.9008,6.6998,6.9008,134300.0],["2002-01-03",6.9007,6.97,6.873,6.9285,418900.0],["2002-01-04",6.9285,7.0324,6.9285,7.0324,168000.0],["2002-01-07",6.9631,7.0324,6.9285,6.9839,85600.0],["2002-01-08",6.9631,7.0324,6.9215,7.0324,76800.0],["2002-01-09",7.0324,7.1017,6.9631,6.977,103400.0],["2002-01-10",6.9562,7.0324,6.9354,6.97,53600.0],["2002-01-11",6.977,7.0324,6.9423,6.9423,40700.0],["2002-01-14",6.9423,6.9977,6.8592,6.9215,55300.0],["2002-01-15",6.8592,7.0324,6.8453,6.977,73700.0],["2002-01-16",6.9978,6.9978,6.9215,6.9562,52700.0],["2002-01-17",6.9562,7.0324,6.88,7.0324,105400.0],["2002-01-18",6.97,7.0324,6.8938,6.9285,147800.0],["2002-01-22",6.8938,6.8938,6.7691,6.7691,69600.0],["2002-01-23",6.7691,7.0463,6.7206,7.0116,82000.0],["2002-01-24",7.0116,7.0393,6.97,6.9839,128600.0],["2002-01-25",6.977,7.0601,6.9631,6.9978,41300.0],["2002-01-28",7.0324,7.0532,6.9631,7.0324,70700.0],["2002-01-29",7.067,7.067,6.97,7.0116,51000.0],["2002-01-30",7.0116,7.067,6.97,7.0393,34500.0],["2002-01-31",7.0601,7.067,6.9562,7.067,32700.0],["2002-02-01",7.0324,7.0393,6.9285,6.9285,68700.0],["2002-02-04",6.8938,6.9978,6.8245,6.8938,44500.0],["2002-02-05",6.8938,6.9908,6.8592,6.9908,27700.0],["2002-02-06",6.9908,6.9978,6.8938,6.8938,28400.0],["2002-02-07",6.9285,7.067,6.88,6.9562,84100.0],["2002-02-08",6.9285,7.0324,6.9285,7.0324,71800.0],["2002-02-11",6.9978,7.1017,6.9978,7.0809,78700.0],["2002-02-12",7.067,7.2056,7.0324,7.1363,71400.0],["2002-02-13",7.067,7.3442,7.067,7.3442,124800.0],["2002-02-14",7.3095,7.3996,7.2887,7.3996,121200.0],["2002-02-15",7.3442,7.5728,7.3234,7.5174,102000.0],["2002-02-19",7.5174,7.5728,7.4966,7.552,91200.0],["2002-02-20",7.5382,7.7945,7.5382,7.7945,138700.0],["2002-02-21",7.7945,7.8638,7.4827,7.4966,97800.0],["2002-02-22",7.4966,7.9123,7.4481,7.8984,49700.0],["2002-02-25",7.843,7.9123,7.746,7.9123,183400.0],["2002-02-26",7.8777,7.8984,7.7322,7.8361,164900.0],["2002-02-27",7.8292,7.8638,7.8153,7.8361,72400.0],["2002-02-28",7.8361,7.9192,7.6352,7.8984,131400.0],["2002-03-01",7.8985,7.9677,7.7599,7.9677,63300.0],["2002-03-04",7.9677,7.9885,7.9123,7.9608,105200.0],["2002-03-05",8.0024,8.3142,8.0024,8.2726,156400.0],["2002-03-06",8.2449,8.3834,8.2379,8.3834,220100.0],["2002-03-07",8.3488,8.6259,8.2795,8.5913,207900.0],["2002-03-08",8.5913,8.7368,8.5913,8.7299,131900.0],["2002-03-11",8.6606,8.8407,8.6606,8.7992,106600.0],["2002-03-12",8.8269,8.8269,8.7299,8.7299,71100.0],["2002-03-13",8.7645,8.8684,8.7506,8.8338,65200.0],["2002-03-14",8.8615,8.8684,8.6814,8.716,54700.0],["2002-03-15",8.6606,8.7922,8.6606,8.7853,108000.0],["2002-03-18",8.7645,8.8269,8.7506,8.813,53000.0],["2002-03-19",8.7991,8.7991,8.6883,8.7091,52900.0],["2002-03-20",8.6952,8.6952,8.4527,8.5082,77300.0],["2002-03-21",8.5082,8.8684,8.4943,8.8615,107500.0],["2002-03-22",8.7991,8.8961,8.7714,8.8338,96800.0],["2002-03-25",8.9031,9.2703,8.8823,9.1317,240200.0],["2002-03-26",9.212,9.2818,9.0724,9.212,66000.0],["2002-03-27",9.2399,9.2678,9.0724,9.205,65000.0],["2002-03-28",9.212,9.2469,9.0933,9.2259,152500.0],["2002-04-01",9.212,9.4772,9.1701,9.4213,116600.0],["2002-04-02",9.3864,9.533,9.3864,9.533,127100.0],["2002-04-03",9.5958,9.7703,9.5958,9.7354,364200.0],["2002-04-04",9.7005,9.8121,9.4632,9.6307,128100.0],["2002-04-05",9.6656,9.7354,9.6307,9.6795,64000.0],["2002-04-08",9.7005,9.8331,9.6167,9.8331,162100.0],["2002-04-09",9.8331,9.9168,9.8052,9.9168,82400.0],["2002-04-10",9.9099,10.1192,9.8889,10.1192,122500.0],["2002-04-11",10.0494,10.1053,9.875,10.0006,63800.0],["2002-04-12",10.0006,10.182,9.8191,10.182,72600.0],["2002-04-15",10.182,10.196,10.0564,10.189,73900.0],["2002-04-16",10.189,10.3984,10.1192,10.3984,93300.0],["2002-04-17",10.3984,10.4472,10.3565,10.3984,103100.0],["2002-04-18",10.3984,10.4263,10.2588,10.3356,52500.0],["2002-04-19",10.3356,10.4193,10.2727,10.2867,81900.0],["2002-04-22",10.4681,11.0334,10.4333,10.8869,406700.0],["2002-04-23",10.8869,10.8869,10.7543,10.8101,201600.0],["2002-04-24",10.8101,10.9916,10.7822,10.9916,291200.0],["2002-04-25",10.9846,11.187,10.9846,11.0474,230000.0],["2002-04-26",11.0962,11.173,11.0055,11.1381,355300.0],["2002-04-29",10.4472,10.4542,9.9796,10.2588,939600.0],["2002-04-30",10.189,10.5728,10.0494,10.4681,652500.0],["2002-05-01",10.503,10.503,10.1541,10.4263,508500.0],["2002-05-02",10.4542,10.7752,10.0983,10.0983,1322900.0],["2002-05-03",9.7703,10.4681,9.7005,10.4681,2913800.0],["2002-05-06",10.503,10.6426,10.4751,10.6426,474400.0],["2002-05-07",10.6496,10.9706,10.6147,10.9008,452300.0],["2002-05-08",10.9916,11.3684,10.9706,11.2428,938000.0],["2002-05-09",11.2986,11.2986,11.0962,11.2288,213600.0],["2002-05-10",11.18,11.187,10.6775,10.7403,168600.0],["2002-05-13",10.852,11.1172,10.852,10.9567,256300.0],["2002-05-14",11.0195,11.3335,10.9706,11.3335,510100.0],["2002-05-15",11.2009,11.4312,11.1242,11.4312,200000.0],["2002-05-16",11.4452,11.4731,11.1451,11.1939,416500.0],["2002-05-17",11.2009,11.4242,11.2009,11.4242,211600.0],["2002-05-20",11.3754,11.5917,11.2498,11.5848,398200.0],["2002-05-21",11.7592,11.7941,11.508,11.6266,644700.0],["2002-05-22",11.6266,11.6266,11.2847,11.4033,462200.0],["2002-05-23",11.477,12.2281,11.3858,12.2281,489700.0],["2002-05-24",12.2562,12.2632,11.828,11.828,255400.0],["2002-05-28",11.7929,11.7929,11.3085,11.7578,397700.0],["2002-05-29",11.7578,11.7578,11.477,11.5823,112800.0],["2002-05-30",11.5823,11.7789,11.4209,11.484,119000.0],["2002-05-31",11.5823,11.7578,11.5332,11.6525,179500.0],["2002-06-03",11.6525,11.6736,11.2243,11.2454,261200.0],["2002-06-04",11.2173,11.2173,10.8172,11.1752,151400.0],["2002-06-05",11.2454,11.47,11.1962,11.4559,139600.0],["2002-06-06",11.4419,11.9684,11.3647,11.9333,220200.0],["2002-06-07",11.8631,11.9894,11.7578,11.9333,241800.0],["2002-06-10",11.9333,11.9754,11.8561,11.9614,165800.0],["2002-06-11",11.9333,12.0035,11.7999,11.821,168600.0],["2002-06-12",11.8982,12.4948,11.7297,12.3825,366400.0],["2002-06-13",12.3896,12.7756,12.1088,12.1509,250000.0],["2002-06-14",12.0947,12.0947,11.7578,11.7578,201600.0],["2002-06-17",11.828,12.0316,11.7789,12.0245,141600.0],["2002-06-18",12.0386,12.6352,12.0386,12.6282,327000.0],["2002-06-19",12.565,12.6352,12.4808,12.6072,235300.0],["2002-06-20",12.6001,12.7405,12.3685,12.5089,311700.0],["2002-06-21",12.565,12.6212,12.2843,12.5931,257600.0],["2002-06-24",12.5861,12.5861,12.4598,12.4598,97100.0],["2002-06-25",12.4668,12.544,12.2141,12.2772,327400.0],["2002-06-26",11.9333,11.9684,11.6946,11.9543,178300.0],["2002-06-27",11.9473,12.6352,11.9473,12.6352,400700.0],["2002-06-28",12.6072,12.6352,12.4176,12.6282,563600.0],["2002-07-01",12.6282,12.6282,12.2492,12.2632,364500.0],["2002-07-02",12.2281,12.2492,11.8912,11.8982,158900.0],["2002-07-03",11.849,11.849,11.2032,11.6174,192500.0],["2002-07-05",11.6244,11.8982,11.5683,11.8982,43600.0],["2002-07-08",11.849,11.9192,11.7789,11.8771,112600.0],["2002-07-09",11.8771,12.4247,11.8771,12.3545,327700.0],["2002-07-10",12.3545,12.3545,12.0807,12.0807,230100.0],["2002-07-11",12.0737,12.0737,11.5121,11.7648,258000.0],["2002-07-12",11.7227,12.179,11.6665,12.1369,361100.0],["2002-07-15",12.1298,12.3194,11.6876,12.2702,540800.0],["2002-07-16",12.2702,12.2702,11.6385,11.828,494600.0],["2002-07-17",11.828,12.2141,11.3015,11.5051,407700.0],["2002-07-18",11.5121,11.5893,11.1681,11.2243,315900.0],["2002-07-19",11.1962,11.2243,10.6698,10.8452,286700.0],["2002-07-22",10.8102,10.8102,10.3609,10.6627,649500.0],["2002-07-23",10.8803,10.9084,10.3539,10.41,299200.0],["2002-07-24",10.389,11.477,10.2486,11.2313,574500.0],["2002-07-25",11.2313,11.5121,11.0909,11.3366,1051500.0],["2002-07-26",11.2664,11.5823,11.2664,11.5823,510000.0],["2002-07-29",11.5823,12.0737,11.5683,12.0737,397100.0],["2002-07-30",11.9333,12.0456,11.6595,11.8912,179700.0],["2002-07-31",11.7929,11.821,11.5823,11.6525,204000.0],["2002-08-01",11.5823,12.0596,11.5823,11.9052,208700.0],["2002-08-02",11.9333,11.9333,11.5121,11.5823,581300.0],["2002-08-05",11.5472,11.5823,11.3015,11.3366,103300.0],["2002-08-06",11.3366,11.9122,11.3366,11.6876,206100.0],["2002-08-07",11.7087,11.7578,11.4068,11.6665,178500.0],["2002-08-08",11.5963,12.2983,11.5121,12.0947,280500.0],["2002-08-09",12.0386,12.186,11.7929,12.0456,203100.0],["2002-08-12",12.0035,12.0737,11.8069,11.8631,91000.0],["2002-08-13",11.828,12.0035,11.6876,11.7718,107500.0],["2002-08-14",11.828,12.1439,11.7929,12.0737,267000.0],["2002-08-15",12.0035,12.6072,11.9965,12.4949,334400.0],["2002-08-16",12.4247,12.4949,12.2492,12.4247,167100.0],["2002-08-19",12.3685,12.9301,12.3615,12.6001,380100.0],["2002-08-20",12.565,12.565,12.1439,12.3123,150500.0],["2002-08-21",12.3194,12.5721,12.1228,12.5299,220000.0],["2002-08-22",10.8803,11.5472,10.2626,11.3156,2309600.0],["2002-08-23",11.3015,11.3507,11.1611,11.2243,498700.0],["2002-08-26",11.3015,11.3015,10.9856,11.1822,286200.0],["2002-08-27",11.1892,11.2313,10.8944,10.9856,263100.0],["2002-08-28",10.8762,11.1163,10.8762,10.8762,374600.0],["2002-08-29",10.855,10.9962,10.5937,10.8056,167000.0],["2002-08-30",10.8055,11.1375,10.6643,10.6996,148700.0],["2002-09-03",10.7349,10.975,10.2688,10.6502,594900.0],["2002-09-04",10.6855,11.3635,10.6855,11.2434,263400.0],["2002-09-05",11.1022,11.4977,10.9468,11.194,416600.0],["2002-09-06",11.194,11.5824,11.194,11.533,348800.0],["2002-09-09",11.5259,11.5259,11.1304,11.1587,166200.0],["2002-09-10",11.1587,11.42,10.9468,11.1092,235700.0],["2002-09-11",11.1092,11.3705,11.0951,11.2646,86900.0],["2002-09-12",11.2505,11.2505,10.5584,10.6714,414500.0],["2002-09-13",10.6643,10.8338,10.3394,10.7844,334100.0],["2002-09-16",10.7137,10.8762,10.5866,10.7349,214900.0],["2002-09-17",10.8762,10.8762,10.523,10.5372,169600.0],["2002-09-18",10.516,10.5301,10.3747,10.4665,164400.0],["2002-09-19",10.4171,10.4383,9.6756,9.7603,353200.0],["2002-09-20",9.7674,9.9086,9.7462,9.7462,417400.0],["2002-09-23",9.7462,9.7462,8.9199,8.9693,660400.0],["2002-09-24",8.9693,9.2871,8.934,9.0399,467100.0],["2002-09-25",9.0399,9.1459,8.7716,9.1176,408300.0],["2002-09-26",9.1459,9.5979,9.1459,9.4849,324800.0],["2002-09-27",9.4849,9.612,9.1106,9.2871,178000.0],["2002-09-30",9.2518,9.6544,9.0752,9.3436,305900.0],["2002-10-01",9.4142,9.8521,9.1953,9.6261,321400.0],["2002-10-02",9.5696,9.8521,9.3931,9.4284,282800.0],["2002-10-03",9.4637,9.7179,9.4284,9.4637,218600.0],["2002-10-04",9.499,9.5272,9.0682,9.2518,159200.0],["2002-10-07",9.2377,9.2377,8.3337,8.5103,244700.0],["2002-10-08",8.5244,8.9057,8.4114,8.8846,230900.0],["2002-10-09",8.8775,8.8775,8.5809,8.5809,199800.0],["2002-10-10",8.5456,9.047,8.4255,8.8987,179800.0],["2002-10-11",8.9552,9.2024,8.6162,8.7574,167300.0],["2002-10-14",8.7363,8.7504,8.4749,8.5456,100500.0],["2002-10-15",8.6162,9.6756,8.6162,9.3931,217400.0],["2002-10-16",9.3295,9.3366,8.5456,8.7009,356700.0],["2002-10-17",8.8987,9.499,8.8987,9.4778,295600.0],["2002-10-18",9.5484,9.5696,9.2447,9.5061,128700.0],["2002-10-21",9.5061,9.5414,9.2801,9.5202,56000.0],["2002-10-22",9.5202,9.5555,9.2871,9.2871,109500.0],["2002-10-23",9.2942,9.9581,9.0399,9.9369,269000.0],["2002-10-24",9.9581,10.5937,9.9581,10.3465,320300.0],["2002-10-25",10.2759,10.2759,10.0075,10.2759,283300.0],["2002-10-28",10.3465,10.3465,9.9369,10.0569,131100.0],["2002-10-29",9.9934,10.0004,9.1812,9.3577,283800.0],["2002-10-30",9.3931,9.7109,9.2518,9.4566,312000.0],["2002-10-31",9.4637,9.5767,9.0541,9.1388,398800.0],["2002-11-01",9.1388,9.3931,8.9693,9.1741,320300.0],["2002-11-04",9.2165,9.2659,8.934,9.047,212100.0],["2002-11-05",9.0964,9.2659,8.8987,9.2659,748400.0],["2002-11-06",9.2306,9.5696,9.0541,9.2518,308400.0],["2002-11-07",9.1953,9.3012,8.9552,9.2165,182200.0],["2002-11-08",9.1812,9.3577,9.1388,9.1459,102200.0],["2002-11-11",9.3577,9.3577,9.047,9.16,201900.0],["2002-11-12",9.2306,9.4142,9.1106,9.2447,278900.0],["2002-11-13",9.2659,9.5131,9.0752,9.3648,349500.0],["2002-11-14",9.499,9.7038,9.3012,9.6544,776800.0],["2002-11-15",9.7603,10.3041,9.725,10.2406,287300.0],["2002-11-18",10.2476,10.3112,9.9086,9.9298,377700.0],["2002-11-19",9.9086,9.9581,9.7532,9.8592,99900.0],["2002-11-20",9.8521,9.9792,9.5343,9.8804,140300.0],["2002-11-21",9.8804,10.3818,9.8239,10.3818,321100.0],["2002-11-22",10.3677,10.3677,9.9581,9.9934,115200.0],["2002-11-25",9.9581,10.1699,9.8168,10.1205,109200.0],["2002-11-26",10.064,10.1205,9.7532,9.8451,115900.0],["2002-11-27",9.9086,10.5866,9.8945,10.4524,138600.0],["2002-11-29",10.4877,10.5231,10.0287,10.0287,74500.0],["2002-12-02",10.0499,10.4948,10.0499,10.2123,272200.0],["2002-12-03",10.2406,10.2406,9.8239,9.9227,138600.0],["2002-12-04",9.8874,9.9934,9.6049,9.7462,153800.0],["2002-12-05",9.7886,9.7886,9.386,9.6544,82400.0],["2002-12-06",9.5908,9.6756,9.499,9.6756,64000.0],["2002-12-09",9.6614,9.6756,9.3295,9.5696,197900.0],["2002-12-10",9.6049,9.8027,9.5484,9.7815,135800.0],["2002-12-11",9.7179,9.7179,9.2871,9.4566,162500.0],["2002-12-12",9.4284,9.7886,9.386,9.7603,115300.0],["2002-12-13",9.7109,9.7109,9.1812,9.1812,224400.0],["2002-12-16",9.2165,9.4284,9.1671,9.2942,183300.0],["2002-12-17",9.3577,9.5343,9.2871,9.4284,139500.0],["2002-12-18",9.3577,9.3577,8.8846,9.0258,195700.0],["2002-12-19",9.0046,9.1459,8.9764,9.1106,90300.0],["2002-12-20",9.3204,9.3276,9.0501,9.1426,203300.0],["2002-12-23",9.1426,9.1426,8.8082,9.0287,203400.0],["2002-12-24",8.9647,9.2066,8.9647,9.1497,54400.0],["2002-12-26",9.1853,9.4699,9.1853,9.4058,78700.0],["2002-12-27",9.3987,9.3987,9.1782,9.2778,64300.0],["2002-12-30",9.2778,9.2778,8.7513,8.9434,160600.0],["2002-12-31",9.0003,9.2137,8.8509,8.9291,98900.0],["2003-01-02",9.107,10.4304,9.0714,9.8185,895300.0],["2003-01-03",9.8256,9.8256,9.3631,9.4485,210800.0],["2003-01-06",9.4272,9.5481,9.3916,9.4414,154200.0],["2003-01-07",9.4129,9.4272,9.1497,9.228,128500.0],["2003-01-08",9.1782,9.2564,9.0999,9.107,79700.0],["2003-01-09",9.107,9.2991,9.107,9.2493,133500.0],["2003-01-10",9.2493,9.3062,9.2066,9.2564,155900.0],["2003-01-13",9.2849,9.4058,9.2849,9.3062,359300.0],["2003-01-14",9.3133,9.3347,9.0501,9.2635,276100.0],["2003-01-15",9.228,9.2849,9.0359,9.2849,178600.0],["2003-01-16",9.2849,9.3845,9.2635,9.3418,154300.0],["2003-01-17",9.3276,9.3276,9.043,9.0714,62300.0],["2003-01-21",9.0714,9.2351,8.9434,8.9434,168000.0],["2003-01-22",8.9291,9.107,8.6801,8.8936,120500.0],["2003-01-23",8.9149,9.1355,8.7655,9.043,70900.0],["2003-01-24",9.0359,9.043,8.8509,8.9007,103700.0],["2003-01-27",8.8793,8.8793,8.609,8.6517,173100.0],["2003-01-28",8.6872,8.7868,8.4667,8.6232,94200.0],["2003-01-29",8.6588,8.8224,8.4667,8.7157,205000.0],["2003-01-30",8.7797,8.8153,8.5449,8.609,111800.0],["2003-01-31",8.609,9.1995,8.5378,9.1141,252900.0],["2003-02-03",9.2137,9.3062,9.0359,9.1426,146200.0],["2003-02-04",9.1568,9.1568,8.8224,9.0643,201900.0],["2003-02-05",9.0359,9.3347,9.0359,9.2493,131000.0],["2003-02-06",9.2137,9.2137,8.4667,8.794,552100.0],["2003-02-07",8.8224,8.8651,8.5734,8.5734,118500.0],["2003-02-10",8.5734,8.7015,8.552,8.6943,128200.0],["2003-02-11",8.6943,8.8509,8.6943,8.8438,100300.0],["2003-02-12",8.8224,9.043,8.8224,8.9078,106300.0],["2003-02-13",8.8936,9.107,8.8936,8.986,127200.0],["2003-02-14",8.922,9.1497,8.8936,8.9078,99700.0],["2003-02-18",8.9291,9.2422,8.858,9.0359,147000.0],["2003-02-19",9.0003,9.2493,8.9647,9.1639,151900.0],["2003-02-20",9.1426,9.1497,8.9149,9.0003,142300.0],["2003-02-21",9.0572,9.3916,8.9932,9.0785,106600.0],["2003-02-24",9.0714,9.1568,9.0003,9.0501,144200.0],["2003-02-25",9.0857,9.3418,8.986,9.2493,383600.0],["2003-02-26",9.1639,9.3133,9.1212,9.1995,113200.0],["2003-02-27",9.1426,9.4129,9.107,9.4129,250400.0],["2003-02-28",9.3916,9.5552,9.3916,9.5054,139700.0],["2003-03-03",9.5197,9.6406,9.3703,9.4556,148100.0],["2003-03-04",9.4983,9.6122,9.4485,9.5481,985800.0],["2003-03-05",9.5695,9.5908,9.4556,9.541,88600.0],["2003-03-06",9.4627,9.6406,9.4414,9.477,489000.0],["2003-03-07",9.3916,9.79,9.3774,9.5339,274200.0],["2003-03-10",9.5339,9.5481,9.3276,9.3347,159600.0],["2003-03-11",9.3916,9.7829,9.3916,9.6762,159300.0],["2003-03-12",9.6762,9.7473,9.5339,9.6833,113300.0],["2003-03-13",9.7118,9.9608,9.7118,9.9323,266600.0],["2003-03-14",9.9964,10.1315,9.9181,10.0248,109700.0],["2003-03-17",9.9608,10.658,9.9608,10.6509,209400.0],["2003-03-18",10.6154,10.6296,10.3663,10.4233,511300.0],["2003-03-19",10.4019,10.4019,10.2738,10.3877,179200.0],["2003-03-20",10.3165,10.3592,10.0675,10.3308,144500.0],["2003-03-21",10.3308,10.6723,10.2311,10.6723,471000.0],["2003-03-24",10.6723,10.6723,10.3806,10.4944,162100.0],["2003-03-25",10.4588,10.6011,10.3379,10.5727,185600.0],["2003-03-26",10.4975,10.4975,10.0965,10.1394,392500.0],["2003-03-27",10.1681,10.3399,10.0965,10.3328,323100.0],["2003-03-28",10.3328,10.4402,10.0965,10.3399,170700.0],["2003-03-31",10.3113,10.3113,9.8459,10.3113,146900.0],["2003-04-01",10.3113,10.4545,10.1824,10.4545,182300.0],["2003-04-02",10.5261,10.7338,10.5261,10.7051,168400.0],["2003-04-03",10.7266,10.7409,10.4259,10.5261,140400.0],["2003-04-04",10.5476,10.5906,10.3901,10.4474,116100.0],["2003-04-07",10.6693,10.7338,10.5977,10.7123,141100.0],["2003-04-08",10.6908,10.7123,10.3471,10.4187,229800.0],["2003-04-09",10.3901,10.612,10.3113,10.4545,143300.0],["2003-04-10",10.4473,10.519,10.3543,10.3972,422800.0],["2003-04-11",10.4688,10.4903,10.3471,10.3757,130600.0],["2003-04-14",10.3972,10.4545,10.3256,10.3829,178700.0],["2003-04-15",10.3256,10.3757,10.1896,10.3757,182700.0],["2003-04-16",10.3757,10.4187,10.2397,10.3543,184100.0],["2003-04-17",10.4545,10.5476,10.3829,10.5261,163400.0],["2003-04-21",10.5261,10.5404,10.3113,10.3757,199900.0],["2003-04-22",10.3757,10.519,10.2827,10.5118,188300.0],["2003-04-23",10.4903,10.4975,10.2612,10.4259,217300.0],["2003-04-24",10.3614,10.6264,10.3113,10.6192,251700.0],["2003-04-25",10.6192,10.8483,10.3972,10.3972,198800.0],["2003-04-28",10.3471,10.6478,10.3471,10.433,200200.0],["2003-04-29",10.433,10.7123,10.4187,10.5906,167900.0],["2003-04-30",10.5834,10.8555,10.4402,10.6407,164500.0],["2003-05-01",10.5691,10.5834,10.4044,10.5261,108500.0],["2003-05-02",10.4903,10.8698,10.4903,10.8698,201300.0],["2003-05-05",10.834,10.9128,10.476,10.5977,147900.0],["2003-05-06",10.5977,10.6693,10.4545,10.6192,220300.0],["2003-05-07",10.5476,10.5476,10.3041,10.433,172000.0],["2003-05-08",10.433,10.433,10.2325,10.297,63300.0],["2003-05-09",10.3686,10.5118,10.3185,10.4903,114100.0],["2003-05-12",10.4617,10.5261,10.3614,10.5261,116600.0],["2003-05-13",10.4903,10.4903,10.1824,10.3256,133300.0],["2003-05-14",10.3113,10.3471,10.1681,10.3113,107000.0],["2003-05-15",10.5261,10.6407,10.4545,10.4975,111700.0],["2003-05-16",10.4187,10.4545,9.9891,9.9891,167900.0],["2003-05-19",9.9962,10.1394,9.5451,9.9891,156700.0],["2003-05-20",9.9891,9.9962,9.5738,9.7313,172500.0],["2003-05-21",9.7313,9.8172,9.6668,9.8172,48700.0],["2003-05-22",9.7703,9.8425,9.6261,9.7199,160500.0],["2003-05-23",9.6766,9.9867,9.6766,9.9362,136000.0],["2003-05-27",9.9867,9.9867,9.7343,9.9434,77900.0],["2003-05-28",9.9434,9.9434,9.7127,9.9146,166900.0],["2003-05-29",9.9867,10.1669,9.9434,10.1669,219700.0],["2003-05-30",10.1525,10.3328,10.1309,10.3328,185700.0],["2003-06-02",10.3328,10.4914,10.239,10.3111,114700.0],["2003-06-03",10.2751,10.3111,10.102,10.1958,59500.0],["2003-06-04",10.239,10.6356,10.239,10.614,88400.0],["2003-06-05",10.614,10.614,10.2102,10.2102,107300.0],["2003-06-06",10.4986,10.614,10.3184,10.34,111600.0],["2003-06-09",10.3111,10.4409,10.1525,10.1525,95900.0],["2003-06-10",10.1886,10.2895,10.1669,10.2895,55300.0],["2003-06-11",10.3472,10.5275,10.2751,10.5275,69800.0],["2003-06-12",10.5275,10.6356,10.3688,10.5275,82300.0],["2003-06-13",10.4554,10.8159,10.2318,10.2679,100600.0],["2003-06-16",10.2679,10.3832,10.1525,10.3832,142600.0],["2003-06-17",9.9146,9.9146,9.4819,9.6333,650200.0],["2003-06-18",9.6333,9.6766,9.4891,9.6406,414300.0],["2003-06-19",9.7992,9.8064,9.5829,9.5901,207400.0],["2003-06-20",9.5901,9.5901,9.1935,9.417,595100.0],["2003-06-23",9.4459,9.4603,9.0565,9.2368,240300.0],["2003-06-24",9.244,9.3882,9.1719,9.381,109200.0],["2003-06-25",9.3377,9.3593,9.2079,9.3449,214000.0],["2003-06-26",9.5901,9.7271,9.3449,9.6622,144000.0],["2003-06-27",9.5901,9.7054,9.417,9.5108,122300.0],["2003-06-30",9.4819,9.554,9.28,9.28,148400.0],["2003-07-01",9.2656,9.3666,9.0853,9.2151,186600.0],["2003-07-02",9.2151,9.691,9.2151,9.6622,176100.0],["2003-07-03",9.5901,9.6622,9.4603,9.5901,63100.0],["2003-07-07",9.7343,9.7343,9.5396,9.6766,134500.0],["2003-07-08",9.6766,9.7343,9.5612,9.7343,98400.0],["2003-07-09",9.7343,9.9146,9.7199,9.9146,263400.0],["2003-07-10",9.8425,9.8425,9.4098,9.4891,242800.0],["2003-07-11",9.4891,9.6189,9.417,9.6045,193600.0],["2003-07-14",9.6045,9.8569,9.6045,9.6838,297900.0],["2003-07-15",9.6261,9.6261,9.4026,9.5685,166800.0],["2003-07-16",9.6406,9.6622,9.518,9.5685,191100.0],["2003-07-17",9.554,9.6045,9.3738,9.5612,208500.0],["2003-07-18",9.6333,9.6766,9.4675,9.554,113600.0],["2003-07-21",9.4819,9.518,9.2296,9.244,249400.0],["2003-07-22",9.244,9.4387,8.9916,9.4387,786400.0],["2003-07-23",9.8785,11.1259,9.8641,11.1259,729100.0],["2003-07-24",11.1043,11.7533,11.061,11.3495,435000.0],["2003-07-25",11.3423,11.4144,11.0178,11.1908,273600.0],["2003-07-28",11.2485,11.5297,11.2269,11.5153,144200.0],["2003-07-29",11.5297,11.5369,11.1187,11.3134,201100.0],["2003-07-30",11.299,11.3134,10.9817,11.198,230200.0],["2003-07-31",11.2341,11.5297,11.2341,11.5009,263900.0],["2003-08-01",11.5009,11.5514,11.0034,11.3278,268700.0],["2003-08-04",11.2846,11.2918,10.9601,10.9601,147300.0],["2003-08-05",10.9961,11.3134,10.9673,11.0682,145600.0],["2003-08-06",11.0683,11.1043,10.7438,10.7438,97800.0],["2003-08-07",10.8159,10.9745,10.8159,10.8952,266000.0],["2003-08-08",11.0322,11.0827,10.8664,11.0682,78300.0],["2003-08-11",11.0683,11.1332,10.7654,10.888,113000.0],["2003-08-12",10.9961,11.3134,10.9601,11.198,127900.0],["2003-08-13",11.2485,11.3567,11.1836,11.3567,91700.0],["2003-08-14",11.3206,11.3855,11.1908,11.3567,147600.0],["2003-08-15",11.3567,11.5369,11.2846,11.3206,79200.0],["2003-08-18",11.3206,11.4648,11.1043,11.4504,93600.0],["2003-08-19",11.3927,11.6884,11.3927,11.6884,344500.0],["2003-08-20",11.609,11.6451,11.4793,11.573,125100.0],["2003-08-21",11.5802,11.7028,11.5369,11.7028,140100.0],["2003-08-22",11.7533,11.7533,11.3639,11.4648,161800.0],["2003-08-25",11.4288,11.5225,11.3206,11.4865,103600.0],["2003-08-26",11.4648,11.5225,11.0971,11.3278,116700.0],["2003-08-27",11.2807,11.4548,11.063,11.1719,118000.0],["2003-08-28",11.2081,11.5709,11.2009,11.5636,135700.0],["2003-08-29",11.5346,11.8538,11.4475,11.7232,126500.0],["2003-09-02",11.6071,11.7232,11.4258,11.6652,107100.0],["2003-09-03",11.6071,11.803,11.5709,11.6361,129200.0],["2003-09-04",11.6652,11.774,11.5346,11.7305,110100.0],["2003-09-05",11.7159,11.7885,11.5346,11.7885,127700.0],["2003-09-08",11.6797,11.9989,11.6724,11.7522,143300.0],["2003-09-09",11.6434,11.6797,11.3532,11.462,240800.0],["2003-09-10",11.462,11.4766,10.9978,11.1138,228600.0],["2003-09-11",11.1138,11.3097,11.0485,11.3097,84500.0],["2003-09-12",11.3024,11.3895,10.9832,11.3895,268700.0],["2003-09-15",11.3895,11.5346,11.1719,11.2589,144100.0],["2003-09-16",11.2444,11.462,11.1501,11.4403,117800.0],["2003-09-17",11.5128,11.5128,11.2444,11.3315,81300.0],["2003-09-18",11.3315,11.4983,11.3024,11.4983,89500.0],["2003-09-19",11.4983,11.5709,11.3532,11.5201,93600.0],["2003-09-22",11.5781,11.7522,11.5128,11.7522,206800.0],["2003-09-23",11.6071,11.6579,11.3242,11.5854,67900.0],["2003-09-24",11.6434,11.6797,11.317,11.4258,82100.0],["2003-09-25",11.4258,11.462,10.9252,10.9542,123700.0],["2003-09-26",10.918,11.034,10.8019,10.8019,89400.0],["2003-09-29",10.8091,10.8454,10.5552,10.606,257300.0],["2003-09-30",10.6278,10.7656,10.4101,10.5988,246600.0],["2003-10-01",10.5988,10.8091,10.5915,10.8091,203800.0],["2003-10-02",10.8091,10.8091,10.5262,10.5915,149100.0],["2003-10-03",10.6641,11.0558,10.606,11.0558,295200.0],["2003-10-06",11.0558,11.3024,11.0558,11.3024,106000.0],["2003-10-07",11.2952,11.7087,11.2807,11.7087,393500.0],["2003-10-08",11.7014,11.8973,11.7014,11.8683,359000.0],["2003-10-09",11.8973,11.9844,11.5564,11.7014,211900.0],["2003-10-10",11.6797,11.7522,11.5563,11.5709,115900.0],["2003-10-13",11.5346,11.9553,11.5346,11.9118,85300.0],["2003-10-14",11.9699,11.9699,11.7159,11.8973,108700.0],["2003-10-15",11.9336,11.9699,11.7159,11.8248,58100.0],["2003-10-16",11.7885,11.8828,11.6869,11.7885,129800.0],["2003-10-17",11.7885,11.8248,11.6071,11.6434,91600.0],["2003-10-20",11.6362,11.7885,11.6071,11.7667,86400.0],["2003-10-21",11.7522,11.861,11.5346,11.5563,101400.0],["2003-10-22",11.5201,11.5201,11.0268,11.034,291100.0],["2003-10-23",11.034,11.404,10.9252,11.3967,489700.0],["2003-10-24",11.3532,11.5201,11.2807,11.4475,289000.0],["2003-10-27",11.4258,11.5999,11.4258,11.5346,102700.0],["2003-10-28",11.5709,11.9118,11.5346,11.9118,233200.0],["2003-10-29",11.9118,12.1512,11.7812,12.1367,268100.0],["2003-10-30",12.1149,12.1657,11.9263,12.1367,211200.0],["2003-10-31",12.1149,12.1802,11.9699,11.9989,94500.0],["2003-11-03",11.9989,12.3108,11.9408,12.0424,301600.0],["2003-11-04",11.9699,12.3688,11.9626,12.3688,181600.0],["2003-11-05",12.2963,12.3688,11.8465,12.3688,216900.0],["2003-11-06",12.2963,12.3326,12.1004,12.3326,85900.0],["2003-11-07",12.3326,12.4051,12.1149,12.2891,96900.0],["2003-11-10",12.26,12.3326,11.9626,11.9626,82500.0],["2003-11-11",11.9626,12.0424,11.745,11.8393,91400.0],["2003-11-12",11.8973,12.4051,11.8973,12.4051,131900.0],["2003-11-13",12.2963,12.4559,12.2455,12.4051,170900.0],["2003-11-14",12.4051,12.4414,12.2383,12.2455,69400.0],["2003-11-17",12.2455,12.3036,12.0714,12.231,108400.0],["2003-11-18",12.1512,12.26,11.9699,12.1512,178500.0],["2003-11-19",12.1149,12.2528,11.9408,12.2383,84200.0],["2003-11-20",12.3326,12.3471,12.0351,12.1077,137200.0],["2003-11-21",12.0061,12.2963,12.0061,12.2963,70000.0],["2003-11-24",12.26,12.5139,12.1875,12.1875,136800.0],["2003-11-25",12.2238,12.5067,12.1512,12.4777,172100.0],["2003-11-26",12.4922,12.5357,12.3108,12.5357,103500.0],["2003-11-28",12.5357,12.5357,12.3326,12.3326,34900.0],["2003-12-01",12.2963,12.7606,12.2963,12.7606,139800.0],["2003-12-02",12.7316,12.7678,12.26,12.3326,254200.0],["2003-12-03",12.3688,12.4414,12.0424,12.0424,137000.0],["2003-12-04",12.2238,12.2528,11.8828,12.1149,115400.0],["2003-12-05",12.1875,12.2818,11.8755,11.9336,100400.0],["2003-12-08",12.0787,12.4051,11.9699,12.4051,109200.0],["2003-12-09",12.3906,12.4269,12.0642,12.1512,108700.0],["2003-12-10",12.2963,12.3326,11.774,11.9263,81200.0],["2003-12-11",11.9263,12.3906,11.9263,12.3906,89300.0],["2003-12-12",12.3543,12.4341,12.2238,12.4341,73500.0],["2003-12-15",12.4777,12.4777,12.1295,12.1295,112300.0],["2003-12-16",12.1657,12.2673,11.861,12.2673,112400.0],["2003-12-17",12.0061,12.0134,11.7522,11.9699,103500.0],["2003-12-18",11.8248,12.0859,11.8248,12.0714,142400.0],["2003-12-19",12.0678,12.221,11.8927,12.221,121000.0],["2003-12-22",12.148,12.2429,12.0094,12.2429,55100.0],["2003-12-23",12.2429,12.4399,12.1772,12.4034,114000.0],["2003-12-24",12.3304,12.4034,12.148,12.148,34600.0],["2003-12-26",12.221,12.3888,12.1918,12.3304,23600.0],["2003-12-29",12.4107,12.542,12.3669,12.4034,169600.0],["2003-12-30",12.4763,12.542,12.3596,12.542,71600.0],["2003-12-31",12.5493,12.5493,12.1845,12.1845,134500.0],["2004-01-02",12.1845,12.4253,12.1334,12.2648,84600.0],["2004-01-05",12.2648,12.2721,10.7618,11.309,1760100.0],["2004-01-06",11.309,11.8927,11.2214,11.8562,663700.0],["2004-01-07",11.7467,11.8927,11.6154,11.8562,252600.0],["2004-01-08",11.8197,11.8927,11.7321,11.8927,113000.0],["2004-01-09",11.8197,11.8854,11.7467,11.754,91300.0],["2004-01-12",11.754,11.9948,11.754,11.9291,93700.0],["2004-01-13",11.8927,11.9948,11.7467,11.9656,103300.0],["2004-01-14",11.9656,12.2502,11.9656,12.2502,297600.0],["2004-01-15",12.2429,12.4034,12.0021,12.4034,175000.0],["2004-01-16",12.3669,12.3669,12.0678,12.2429,144800.0],["2004-01-20",12.221,12.3231,12.148,12.2867,156300.0],["2004-01-21",12.1845,12.4107,12.1188,12.3961,248700.0],["2004-01-22",12.4034,12.4034,12.2502,12.2939,91600.0],["2004-01-23",12.2575,12.4764,12.2575,12.4764,161300.0],["2004-01-26",12.4034,12.4618,12.2939,12.4618,89500.0],["2004-01-27",12.4253,12.4618,12.3012,12.3523,173100.0],["2004-01-28",12.3304,12.3742,12.0532,12.0532,247400.0],["2004-01-29",12.1115,12.3304,12.0824,12.2939,235300.0],["2004-01-30",12.2575,12.2575,12.0386,12.0386,392200.0],["2004-02-02",12.1115,12.2502,11.9802,12.2064,169000.0],["2004-02-03",12.1845,12.3377,12.1845,12.2283,151100.0],["2004-02-04",12.2283,12.2283,11.7467,11.7467,178600.0],["2004-02-05",12.3815,12.7682,12.1261,12.7682,1069400.0],["2004-02-06",12.7317,13.3154,12.6879,13.3154,481500.0],["2004-02-09",13.3884,13.6802,13.1841,13.2424,320100.0],["2004-02-10",13.1695,13.4978,13.133,13.4978,251200.0],["2004-02-11",13.4978,13.6291,13.4248,13.6291,131400.0],["2004-02-12",13.5708,13.7459,13.4978,13.7459,461200.0],["2004-02-13",13.6072,13.6437,13.3519,13.5124,229600.0],["2004-02-17",13.5124,13.848,13.5124,13.848,341800.0],["2004-02-18",13.7167,13.7167,13.4321,13.5197,161500.0],["2004-02-19",13.6,13.6073,13.3446,13.3884,154800.0],["2004-02-20",13.4613,13.5343,13.2862,13.5124,230600.0],["2004-02-23",13.4978,13.6437,13.3008,13.4321,282600.0],["2004-02-24",13.4248,13.5343,13.2789,13.527,258200.0],["2004-02-25",13.4759,13.6291,13.403,13.6291,426600.0],["2004-02-26",13.6291,13.6364,13.4102,13.5562,182900.0],["2004-02-27",13.5343,13.6072,13.4905,13.5781,163900.0],["2004-03-01",13.5708,13.8261,13.5343,13.7969,183700.0],["2004-03-02",13.8261,13.8261,13.6072,13.724,215900.0],["2004-03-03",13.6802,13.7896,13.5999,13.7605,385700.0],["2004-03-04",13.7605,13.9283,13.6948,13.8991,319000.0],["2004-03-05",13.8626,13.9939,13.8626,13.9794,308700.0],["2004-03-08",13.8991,14.0085,13.8845,13.9064,292800.0],["2004-03-09",13.8626,13.9575,13.8626,13.8699,267800.0],["2004-03-10",13.8699,13.9575,13.8626,13.8626,270200.0],["2004-03-11",13.133,13.3373,13.06,13.3227,782100.0],["2004-03-12",13.3227,13.6583,13.2789,13.6583,217600.0],["2004-03-15",13.6437,13.9064,13.5051,13.8334,447200.0],["2004-03-16",13.8334,13.9137,13.7969,13.9064,319300.0],["2004-03-17",13.8626,14.0012,13.7896,13.8699,302500.0],["2004-03-18",13.8699,13.8699,13.6218,13.7678,190100.0],["2004-03-19",13.8261,13.8991,13.7167,13.8626,144300.0],["2004-03-22",13.8626,13.8626,13.5927,13.6437,250300.0],["2004-03-23",13.6802,14.0231,13.6583,13.7532,351100.0],["2004-03-24",13.7313,13.7459,13.1987,13.2716,468000.0],["2004-03-25",13.2826,13.6713,13.2093,13.642,343000.0],["2004-03-26",13.6493,13.6493,13.466,13.4807,181300.0],["2004-03-29",13.532,13.7667,13.5027,13.7227,233700.0],["2004-03-30",13.202,13.6567,13.202,13.6567,480600.0],["2004-03-31",13.5687,13.6934,13.422,13.6053,276700.0],["2004-04-01",13.6787,13.8914,13.5027,13.51,162300.0],["2004-04-02",13.6053,13.9354,13.6053,13.862,141100.0],["2004-04-05",13.8987,14.1041,13.8254,13.9647,244700.0],["2004-04-06",13.9354,14.1261,13.9354,13.9794,173400.0],["2004-04-07",13.9721,13.9721,13.7374,13.752,121800.0],["2004-04-08",13.7887,13.8254,13.422,13.422,241400.0],["2004-04-12",13.422,13.7227,13.4146,13.7154,94700.0],["2004-04-13",13.6273,13.708,13.2606,13.2753,218400.0],["2004-04-14",13.2753,13.2753,13.0039,13.1579,209000.0],["2004-04-15",13.1139,13.1653,12.7325,12.8059,353800.0],["2004-04-16",12.9086,13.0846,12.9012,13.0259,221700.0],["2004-04-19",12.9819,13.0479,12.9086,12.9599,137400.0],["2004-04-20",13.0186,13.2093,12.7032,12.7105,143100.0],["2004-04-21",12.7105,12.8206,12.6372,12.7545,160300.0],["2004-04-22",12.7619,12.9966,12.7252,12.8792,303500.0],["2004-04-23",12.9526,12.9746,12.6665,12.8206,174900.0],["2004-04-26",12.8132,12.9159,12.5859,12.6299,122100.0],["2004-04-27",12.6959,12.7692,12.6152,12.6885,344300.0],["2004-04-28",12.6519,12.6812,12.3218,12.3218,176400.0],["2004-04-29",12.4685,12.5565,12.1531,12.2118,207700.0],["2004-04-30",12.3218,12.3805,12.1018,12.2558,294700.0],["2004-05-03",12.2485,12.2925,11.9184,12.0064,408400.0],["2004-05-04",12.0798,12.5785,12.0651,12.4978,315200.0],["2004-05-05",12.5419,12.6225,12.3805,12.3878,141700.0],["2004-05-06",12.3585,12.3585,11.7791,11.8744,324700.0],["2004-05-07",11.8744,12.0284,11.7351,11.7571,248500.0],["2004-05-10",11.7571,11.7571,11.251,11.5737,158300.0],["2004-05-11",11.7571,11.8157,11.6764,11.8157,219300.0],["2004-05-12",11.8818,11.8818,11.5224,11.8818,142500.0],["2004-05-13",11.8818,11.8818,11.625,11.625,125400.0],["2004-05-14",11.625,11.6471,11.339,11.6177,106700.0],["2004-05-17",11.5517,11.5737,11.3537,11.4857,120500.0],["2004-05-18",11.515,11.6397,11.4417,11.6397,82300.0],["2004-05-19",11.7351,11.8084,11.405,11.5737,183000.0],["2004-05-20",11.5737,11.8011,11.5224,11.8011,124000.0],["2004-05-21",11.9154,11.9597,11.8343,11.9302,189900.0],["2004-05-24",11.9376,12.1515,11.8859,12.1368,174900.0],["2004-05-25",12.0999,12.4614,12.0482,12.4614,461200.0],["2004-05-26",12.4909,12.7123,12.4466,12.4688,180300.0],["2004-05-27",12.395,12.4909,12.1368,12.1663,150300.0],["2004-05-28",12.2106,12.2106,12.0999,12.1589,120200.0],["2004-06-01",12.1368,12.1515,11.9671,12.1146,122000.0],["2004-06-02",12.1737,12.2917,11.9523,12.2917,110000.0],["2004-06-03",12.2474,12.2474,12.0409,12.063,125700.0],["2004-06-04",12.0704,12.2696,11.9523,12.0704,113400.0],["2004-06-07",12.1737,12.5868,12.0704,12.5647,113300.0],["2004-06-08",12.5057,12.6311,12.4614,12.5647,304600.0],["2004-06-09",12.5647,12.6385,12.3434,12.4171,175900.0],["2004-06-10",12.4688,12.5795,12.395,12.4983,147600.0],["2004-06-14",12.4688,12.5204,12.3655,12.4393,285300.0],["2004-06-15",12.395,12.5573,12.3286,12.4688,146700.0],["2004-06-16",12.5426,12.5795,12.3655,12.5721,111600.0],["2004-06-17",12.5426,12.8377,12.4245,12.8377,159600.0],["2004-06-18",12.9115,12.9115,12.7049,12.7639,199600.0],["2004-06-21",12.7639,12.7713,12.5426,12.5794,167300.0],["2004-06-22",12.5057,12.7639,12.4171,12.7565,192100.0],["2004-06-23",12.727,12.8303,12.5426,12.8303,115900.0],["2004-06-24",12.8008,12.9041,12.6532,12.7787,84600.0],["2004-06-25",12.7049,12.9115,12.6901,12.9115,230300.0],["2004-06-28",12.8377,13.2066,12.8155,13.0295,188800.0],["2004-06-29",13.0516,13.5017,13.0516,13.4279,228700.0],["2004-06-30",13.4943,13.5386,13.3468,13.3541,116200.0],["2004-07-01",13.391,13.4722,13.1402,13.2804,149800.0],["2004-07-02",13.273,13.5091,13.273,13.5091,111400.0],["2004-07-06",13.4648,13.4648,13.0959,13.0959,115200.0],["2004-07-07",13.1328,13.2435,13.0295,13.0295,103000.0],["2004-07-08",12.9484,13.1107,12.8377,12.8451,92400.0],["2004-07-09",12.8967,13.1328,12.8598,13.0,143600.0],["2004-07-12",13.0221,13.1844,12.9262,12.9336,57700.0],["2004-07-13",12.9484,13.0812,12.9041,13.0443,51200.0],["2004-07-14",12.9852,13.0221,12.7196,12.7196,122500.0],["2004-07-15",12.7639,13.1918,12.7492,12.9115,80200.0],["2004-07-16",12.9188,13.0,12.8229,12.8967,106300.0],["2004-07-19",12.8746,13.1476,12.8451,12.9631,127400.0],["2004-07-20",13.0,13.1328,12.9188,13.0664,184700.0],["2004-07-21",13.0221,13.1033,12.8451,12.8524,205500.0],["2004-07-22",12.7639,12.8008,12.4909,12.5057,248700.0],["2004-07-23",12.4688,12.7123,12.4614,12.5499,183300.0],["2004-07-26",12.5278,12.7196,12.5278,12.5647,132400.0],["2004-07-27",12.5647,12.8008,12.5426,12.8008,80700.0],["2004-07-28",12.7639,12.7639,12.4467,12.6901,132600.0],["2004-07-29",12.6901,12.9557,12.6459,12.9557,77400.0],["2004-07-30",12.9115,13.1033,12.9115,13.0,119900.0],["2004-08-02",12.9484,13.1328,12.8746,13.059,124200.0],["2004-08-03",13.0221,13.0221,12.6163,12.6237,164000.0],["2004-08-04",12.6311,12.8008,12.5278,12.7565,162400.0],["2004-08-05",12.727,12.7491,12.5057,12.5499,121600.0],["2004-08-06",12.5057,12.6016,12.2474,12.2474,149800.0],["2004-08-09",12.2843,12.3212,11.849,12.1146,268500.0],["2004-08-10",12.1146,12.4393,12.1146,12.3581,152400.0],["2004-08-11",12.3212,12.5573,12.1294,12.5573,146800.0],["2004-08-12",12.4835,12.4835,12.0187,12.0999,228700.0],["2004-08-13",12.1368,12.2474,12.1146,12.1442,98600.0],["2004-08-16",12.1737,12.6975,12.1737,12.5426,117700.0],["2004-08-17",12.5795,12.727,12.4098,12.6163,188600.0],["2004-08-18",12.5426,12.7565,12.5278,12.7344,126000.0],["2004-08-19",12.6311,12.6311,12.0999,12.1589,475800.0],["2004-08-20",12.1663,12.2917,12.0113,12.0999,263800.0],["2004-08-23",12.1368,12.1663,11.8417,11.849,165500.0],["2004-08-24",11.9523,11.9892,11.731,11.9745,194000.0],["2004-08-25",11.9745,12.0113,11.8859,11.9154,135400.0],["2004-08-26",11.9523,12.063,11.8417,12.063,259400.0],["2004-08-27",11.9818,12.0778,11.9081,12.0778,128100.0],["2004-08-30",12.0261,12.0409,11.8195,11.8933,355300.0],["2004-08-31",11.8712,12.0335,11.8712,11.9966,121300.0],["2004-09-01",12.0335,12.1958,12.0261,12.1294,179600.0],["2004-09-02",12.2474,12.2548,12.1368,12.2548,200900.0],["2004-09-03",12.2622,12.2991,12.0187,12.1442,77200.0],["2004-09-07",12.1515,12.277,12.1146,12.277,162800.0],["2004-09-08",12.3029,12.3029,12.0284,12.0581,313600.0],["2004-09-09",12.0655,12.4959,11.9542,12.4959,228400.0],["2004-09-10",12.4291,12.4291,12.2213,12.2807,225100.0],["2004-09-13",12.2436,12.4291,12.2213,12.4291,86500.0],["2004-09-14",12.392,12.3994,12.0284,12.1248,153900.0],["2004-09-15",12.1694,12.2065,11.8948,11.9319,228600.0],["2004-09-16",11.9839,12.0803,11.828,11.828,263500.0],["2004-09-17",11.8577,11.9764,11.7464,11.9764,382600.0],["2004-09-20",11.7983,11.7983,11.1454,11.3754,598700.0],["2004-09-21",11.4125,11.6648,11.3309,11.6203,205800.0],["2004-09-22",11.5757,11.5757,11.3234,11.3234,231900.0],["2004-09-23",11.3234,11.3531,11.2418,11.2789,163100.0],["2004-09-24",11.2789,11.3531,11.2418,11.2938,99900.0],["2004-09-27",11.2418,11.2418,10.9673,11.0044,221600.0],["2004-09-28",11.0563,11.1379,11.0192,11.0192,239800.0],["2004-09-29",10.945,11.1008,10.9376,11.0563,146000.0],["2004-09-30",11.0934,11.1602,11.034,11.086,161000.0],["2004-10-01",11.1602,11.4125,11.1602,11.3754,241000.0],["2004-10-04",11.4496,11.509,11.1231,11.1899,713700.0],["2004-10-05",11.2418,11.2938,11.0563,11.2418,292700.0],["2004-10-06",11.2047,11.3828,11.1899,11.3531,224900.0],["2004-10-07",11.4051,11.4051,11.0266,11.0266,174300.0],["2004-10-08",11.0266,11.1825,11.0044,11.1379,323500.0],["2004-10-11",11.175,11.2121,11.0415,11.1528,575800.0],["2004-10-12",11.0934,11.175,11.0637,11.1305,270400.0],["2004-10-13",11.2047,11.2715,10.9895,11.0266,230900.0],["2004-10-14",11.0786,11.0786,10.7076,10.7076,159100.0],["2004-10-15",10.715,11.0266,10.7076,10.9302,141700.0],["2004-10-18",10.9079,10.9079,10.3662,10.7669,499000.0],["2004-10-19",10.7892,10.9227,10.5888,10.6334,160000.0],["2004-10-20",10.6111,10.7595,10.4998,10.6927,209800.0],["2004-10-21",10.7001,10.7669,10.5814,10.7076,166500.0],["2004-10-22",10.7595,10.7743,10.3885,10.3885,169900.0],["2004-10-25",10.3885,10.6853,10.3885,10.6185,157900.0],["2004-10-26",10.6185,10.663,10.4924,10.6482,140900.0],["2004-10-27",10.6482,10.7818,10.6185,10.7818,210900.0],["2004-10-28",10.7595,10.8485,10.6482,10.8485,185500.0],["2004-10-29",10.8337,10.8708,10.663,10.7298,70800.0],["2004-11-01",10.7447,10.9376,10.7075,10.9079,88900.0],["2004-11-02",10.9079,11.0711,10.8411,11.0637,272500.0],["2004-11-03",11.1305,11.316,11.086,11.2715,392600.0],["2004-11-04",11.2715,11.5683,11.1602,11.5683,231900.0],["2004-11-05",11.5832,12.0061,11.5164,11.9987,427800.0],["2004-11-08",11.9838,11.9838,11.7241,11.7241,217000.0],["2004-11-09",11.7241,11.9468,11.7241,11.8577,82700.0],["2004-11-10",11.8725,12.392,11.8725,12.2584,505100.0],["2004-11-11",12.3178,12.7852,12.3178,12.7704,499900.0],["2004-11-12",12.763,12.8372,12.6368,12.8075,197500.0],["2004-11-15",12.8446,13.134,12.7407,13.134,329900.0],["2004-11-16",13.134,13.134,12.9262,12.9262,301200.0],["2004-11-17",12.9856,13.1563,12.9485,13.1043,310500.0],["2004-11-18",13.0375,13.2676,13.0375,13.1266,261300.0],["2004-11-19",13.1266,13.1637,12.8298,12.8595,343400.0],["2004-11-22",12.8372,13.3418,12.7927,13.275,349300.0],["2004-11-23",13.134,13.3566,13.134,13.2676,334700.0],["2004-11-24",13.1711,13.4976,13.1711,13.4605,326300.0],["2004-11-26",13.4308,13.4382,13.0969,13.1637,164800.0],["2004-11-29",13.2453,13.5273,13.223,13.416,394800.0],["2004-11-30",13.3566,13.505,13.2824,13.3492,234900.0],["2004-12-01",13.3937,13.6163,13.3937,13.4902,281700.0],["2004-12-02",13.5792,13.8167,13.5644,13.8167,289200.0],["2004-12-03",13.8167,14.0244,13.4605,13.6609,386600.0],["2004-12-06",13.6163,13.6312,13.4753,13.4753,127700.0],["2004-12-07",13.505,13.6163,13.3195,13.3566,181500.0],["2004-12-08",13.3937,13.5941,13.364,13.4234,302100.0],["2004-12-09",13.3789,13.5792,13.3566,13.4605,187500.0],["2004-12-10",13.4308,13.6683,13.364,13.6683,135700.0],["2004-12-13",13.6757,13.928,13.6608,13.928,208600.0],["2004-12-14",13.928,14.017,13.8464,14.017,235000.0],["2004-12-15",14.0986,14.2619,14.0764,14.2619,351600.0],["2004-12-16",14.4103,14.4548,14.1061,14.1061,338700.0],["2004-12-17",14.1135,14.6329,14.1061,14.581,473500.0],["2004-12-20",14.581,14.7294,14.581,14.6552,218100.0],["2004-12-21",14.6552,14.7665,14.5439,14.7665,382400.0],["2004-12-22",14.7516,15.0573,14.7292,14.9156,169000.0],["2004-12-23",14.9306,15.1245,14.9306,14.9902,126900.0],["2004-12-27",14.9678,15.0573,14.9156,14.9529,128900.0],["2004-12-28",14.9156,15.2811,14.9156,15.2811,173600.0],["2004-12-29",15.214,15.2885,15.0797,15.0797,158700.0],["2004-12-30",15.0275,15.1767,15.0275,15.0723,140800.0],["2004-12-31",15.1021,15.2214,15.0424,15.1767,137000.0],["2005-01-03",14.7665,14.9678,14.7068,14.8411,442800.0],["2005-01-04",14.8038,14.9902,14.6546,14.7217,365500.0],["2005-01-05",14.7068,14.9529,14.6621,14.6919,282400.0],["2005-01-06",14.6919,14.856,14.595,14.6546,293200.0],["2005-01-07",14.6919,14.7889,14.5204,14.7665,285800.0],["2005-01-10",14.6173,14.9529,14.6099,14.8411,381900.0],["2005-01-11",14.8485,14.9007,14.4607,14.5427,382800.0],["2005-01-12",14.5427,14.7143,14.416,14.6397,229200.0],["2005-01-13",14.6173,14.9082,14.5949,14.6472,381400.0],["2005-01-14",14.5055,15.1394,14.5055,15.1245,315700.0],["2005-01-18",14.9604,15.3929,14.8112,15.3556,359700.0],["2005-01-19",15.2587,15.2587,14.7217,14.7292,290400.0],["2005-01-20",14.7292,14.7889,14.4309,14.595,334700.0],["2005-01-21",14.6322,14.9156,14.5427,14.5502,212800.0],["2005-01-24",14.5502,14.7516,14.4756,14.6322,240000.0],["2005-01-25",14.6248,14.8783,14.5278,14.6621,151900.0],["2005-01-26",14.7217,14.8336,14.5949,14.8261,134600.0],["2005-01-27",14.8336,14.9828,14.7889,14.8933,144500.0],["2005-01-28",14.9007,14.9082,14.5353,14.6099,173000.0],["2005-01-31",14.6322,14.9306,14.6322,14.8858,179600.0],["2005-02-01",14.7665,15.1841,14.5949,15.1617,335600.0],["2005-02-02",15.1394,15.3258,15.0573,15.2363,622800.0],["2005-02-03",15.199,15.199,14.9156,15.0648,219100.0],["2005-02-04",15.0648,15.2885,15.0275,15.2736,144300.0],["2005-02-07",15.1543,15.5421,15.1319,15.4377,299300.0],["2005-02-08",15.4377,15.4526,15.3407,15.4302,191500.0],["2005-02-09",15.1394,15.475,15.1394,15.199,271400.0],["2005-02-10",15.6241,15.9746,15.5123,15.8031,952500.0],["2005-02-11",15.8031,16.1462,15.7136,16.1089,397300.0],["2005-02-14",16.0269,16.1984,16.0269,16.1611,384700.0],["2005-02-15",16.0716,16.3177,15.8851,16.2208,312500.0],["2005-02-16",16.0343,16.4072,16.0194,16.4072,401800.0],["2005-02-17",16.4072,16.7055,16.3699,16.3699,381300.0],["2005-02-18",16.4072,16.437,16.1611,16.273,181800.0],["2005-02-22",16.2208,16.4072,15.9597,15.9746,336200.0],["2005-02-23",15.9821,16.2804,15.8255,16.2804,404000.0],["2005-02-24",16.2804,16.2953,15.8702,16.2431,312600.0],["2005-02-25",16.2431,16.4519,16.2431,16.4445,291600.0],["2005-02-28",16.4072,16.4072,16.0119,16.1238,309300.0],["2005-03-01",16.1835,16.3624,16.1313,16.3624,242400.0],["2005-03-02",16.258,16.8323,16.1611,16.1611,391000.0],["2005-03-03",16.1685,16.2879,15.9597,16.0492,396700.0],["2005-03-04",16.1089,16.7279,16.0865,16.6533,283200.0],["2005-03-07",16.534,16.8547,16.5265,16.6458,319100.0],["2005-03-08",16.6533,17.0784,16.6011,16.6682,1027100.0],["2005-03-09",16.6682,16.9143,16.6309,16.6682,255700.0],["2005-03-10",16.5936,16.8397,16.4072,16.4072,248700.0],["2005-03-11",16.4818,16.6086,16.258,16.3699,137800.0],["2005-03-14",16.4072,16.7801,16.3774,16.7652,172800.0],["2005-03-15",16.8845,16.9367,16.7801,16.7801,241900.0],["2005-03-16",16.7875,16.8994,16.5116,16.616,217200.0],["2005-03-17",16.6086,17.1455,16.5862,16.9293,248600.0],["2005-03-18",16.9665,17.0038,16.3848,16.3848,516900.0],["2005-03-21",16.3625,16.5713,16.2804,16.3848,181300.0],["2005-03-22",16.4073,16.7519,16.3698,16.6695,414800.0],["2005-03-23",16.6171,16.6171,16.2949,16.2949,145800.0],["2005-03-24",16.3099,16.8194,16.2724,16.707,159300.0],["2005-03-28",16.677,16.677,16.2725,16.3399,224400.0],["2005-03-29",16.3324,16.4073,15.8229,15.8904,182700.0],["2005-03-30",15.9053,16.6545,15.9053,16.5422,198300.0],["2005-03-31",16.5422,16.7744,16.3399,16.4223,253600.0],["2005-04-01",16.4448,16.7894,16.1676,16.265,172800.0],["2005-04-04",16.1825,16.4822,15.9578,16.205,195900.0],["2005-04-05",16.1751,16.4448,16.1601,16.1601,179500.0],["2005-04-06",16.1975,16.3174,15.9653,15.9653,222700.0],["2005-04-07",16.0177,16.1451,15.8529,16.0477,119400.0],["2005-04-08",16.0627,16.1001,15.6281,15.6356,117800.0],["2005-04-11",15.733,15.8079,15.4333,15.6206,326900.0],["2005-04-12",15.5457,15.8379,15.291,15.7705,249900.0],["2005-04-13",15.8379,15.8454,15.321,15.3584,144500.0],["2005-04-14",15.3584,15.6506,14.849,14.9838,282300.0],["2005-04-15",14.9838,15.0513,14.4819,14.5343,208100.0],["2005-04-18",14.6092,14.9239,14.4294,14.7366,294400.0],["2005-04-19",14.8115,14.9239,14.7516,14.834,240100.0],["2005-04-20",14.879,15.0138,14.6467,14.7816,494600.0],["2005-04-21",14.8565,15.2985,14.8565,15.2985,368400.0],["2005-04-22",15.2461,15.2461,14.8415,14.9464,188300.0],["2005-04-25",14.9838,15.1112,14.8565,15.1037,137000.0],["2005-04-26",15.0588,15.2386,14.7591,14.9089,186700.0],["2005-04-27",14.8715,15.0363,14.5718,14.7965,107000.0],["2005-04-28",14.7591,14.7666,13.9724,14.0099,484700.0],["2005-04-29",15.0588,15.1711,14.4819,14.6467,670300.0],["2005-05-02",14.5718,15.0138,14.5718,14.9539,350800.0],["2005-05-03",14.9089,14.9838,14.3695,14.5343,257900.0],["2005-05-04",14.6092,15.0288,14.3995,14.864,383700.0],["2005-05-05",14.5718,14.9539,14.4969,14.8115,378400.0],["2005-05-06",14.8715,15.1337,14.8715,14.9988,248100.0],["2005-05-09",14.9988,14.9988,14.6392,14.8565,206800.0],["2005-05-10",14.834,14.834,14.4819,14.5493,252000.0],["2005-05-11",14.6317,14.8115,14.392,14.8115,201900.0],["2005-05-12",14.8115,15.0513,14.6092,14.6167,279200.0],["2005-05-13",14.6842,14.7741,14.3395,14.4294,139900.0],["2005-05-16",14.4594,14.7441,14.3395,14.7441,228000.0],["2005-05-17",14.6842,14.6842,14.2047,14.5568,290900.0],["2005-05-18",14.7225,15.5358,14.7225,15.5283,237700.0],["2005-05-19",15.4755,15.5433,15.2496,15.4303,180700.0],["2005-05-20",15.468,15.5358,15.2346,15.5358,100700.0],["2005-05-23",15.4755,15.5885,15.3852,15.4379,83100.0],["2005-05-24",15.4002,15.4831,15.2044,15.3249,132700.0],["2005-05-25",15.3249,15.3249,15.0463,15.0614,148100.0],["2005-05-26",15.1743,15.6186,15.1743,15.5508,319600.0],["2005-05-27",15.5508,15.7994,15.5508,15.6487,201600.0],["2005-05-31",15.6488,16.0328,15.6262,15.9952,313200.0],["2005-06-01",16.0253,16.1834,15.8747,16.1307,192500.0],["2005-06-02",16.0403,16.206,15.9274,16.1684,174900.0],["2005-06-03",16.191,16.206,15.8144,15.8144,237000.0],["2005-06-06",15.8521,15.9801,15.6262,15.8144,185800.0],["2005-06-07",15.8521,16.319,15.5283,15.5584,547700.0],["2005-06-08",15.5885,15.6713,15.5132,15.5283,383600.0],["2005-06-09",15.4379,15.8897,15.3776,15.8897,268100.0],["2005-06-10",15.95,16.0102,15.7015,15.8897,270800.0],["2005-06-13",15.8973,15.9726,15.8069,15.8973,134900.0],["2005-06-14",15.8521,15.95,15.7692,15.9123,162200.0],["2005-06-15",15.9198,15.965,15.6713,15.837,394300.0],["2005-06-16",15.8144,15.8747,15.7542,15.837,358200.0],["2005-06-17",15.965,16.191,15.7843,15.8295,547900.0],["2005-06-20",15.8144,15.8144,15.6262,15.7015,131400.0],["2005-06-21",15.7165,15.8596,15.6487,15.7316,109700.0],["2005-06-22",15.7768,15.837,15.6111,15.7015,152100.0],["2005-06-23",15.7391,15.8144,15.5508,15.5734,128400.0],["2005-06-24",15.5508,15.6563,15.3626,15.6337,393000.0],["2005-06-27",15.6638,15.7768,15.4078,15.4454,373900.0],["2005-06-28",15.5509,15.9123,15.5433,15.6563,181400.0],["2005-06-29",15.6563,15.9876,15.4605,15.9876,340900.0],["2005-06-30",16.0403,16.078,15.8747,15.9424,432500.0],["2005-07-01",15.9424,15.9424,15.4831,15.5885,382300.0],["2005-07-05",15.5132,15.7768,15.4379,15.7015,165300.0],["2005-07-06",15.6864,15.7692,15.596,15.7241,164100.0],["2005-07-07",15.6262,15.8747,15.4981,15.7768,186400.0],["2005-07-08",15.8144,16.4169,15.8069,16.4169,175900.0],["2005-07-11",16.4169,16.7181,16.3416,16.6428,140200.0],["2005-07-12",16.5449,16.6051,16.4018,16.4545,322500.0],["2005-07-13",16.4244,16.6804,16.4244,16.6051,218200.0],["2005-07-14",16.7332,16.7407,16.5675,16.6955,287300.0],["2005-07-15",16.7181,16.8988,16.6654,16.8536,385200.0],["2005-07-18",16.7784,16.8537,16.6805,16.6805,158000.0],["2005-07-19",16.7558,16.9967,16.7558,16.9666,187700.0],["2005-07-20",16.8461,17.3582,16.7332,17.3582,172300.0],["2005-07-21",17.3206,17.3281,16.8537,16.929,172600.0],["2005-07-22",16.8687,17.5691,16.8461,17.5691,147700.0],["2005-07-25",17.5088,17.5917,17.2076,17.3657,230100.0],["2005-07-26",17.3055,17.4335,16.9064,17.426,422500.0],["2005-07-27",17.923,18.2995,17.6143,18.0586,884900.0],["2005-07-28",18.0661,18.8267,18.051,18.5631,3265600.0],["2005-07-29",18.4501,18.6459,18.3447,18.3899,516600.0],["2005-08-01",18.3523,18.4426,18.2619,18.277,391000.0],["2005-08-02",18.3372,18.5631,18.2619,18.4125,381400.0],["2005-08-03",18.3975,18.3975,18.0134,18.1038,591700.0],["2005-08-04",18.0736,18.1113,17.9983,18.0058,241300.0],["2005-08-05",18.0209,18.051,17.682,17.7046,329300.0],["2005-08-08",17.7724,18.051,17.7724,17.9757,465200.0],["2005-08-09",18.0134,18.1339,17.8552,17.9456,221500.0],["2005-08-10",17.9607,18.2318,17.7875,17.8854,290400.0],["2005-08-11",17.8552,18.0586,17.7347,18.0586,290700.0],["2005-08-12",17.9607,18.051,17.7498,17.8929,116900.0],["2005-08-15",17.923,18.0736,17.8552,18.0736,261100.0],["2005-08-16",18.036,18.0661,17.6594,17.6971,311800.0],["2005-08-17",17.7197,17.7347,17.5917,17.667,101400.0],["2005-08-18",17.6218,17.7046,17.4636,17.6594,231200.0],["2005-08-19",17.6594,17.7197,17.6142,17.6368,122900.0],["2005-08-22",17.6745,17.7423,17.5766,17.6971,433800.0],["2005-08-23",17.6971,17.6971,17.4702,17.5307,427200.0],["2005-08-24",17.5383,17.6215,17.4551,17.4778,251600.0],["2005-08-25",18.7256,18.7861,18.1509,18.4987,2778800.0],["2005-08-26",18.529,18.5366,18.0828,18.1509,498100.0],["2005-08-29",18.0147,18.2492,17.924,18.1736,520600.0],["2005-08-30",18.166,18.166,17.8483,17.9315,382700.0],["2005-08-31",17.9618,18.5593,17.8408,18.4458,584800.0],["2005-09-01",18.4307,18.4307,18.0904,18.2643,419600.0],["2005-09-02",18.2265,18.3248,18.1736,18.2643,622400.0],["2005-09-06",18.2038,18.5744,18.1584,18.4534,462100.0],["2005-09-07",18.4912,18.7937,18.3097,18.7861,470100.0],["2005-09-08",18.6424,18.65,18.4912,18.6424,174900.0],["2005-09-09",18.6803,18.7937,18.4987,18.7937,290200.0],["2005-09-12",18.7937,18.8315,18.4761,18.5668,416000.0],["2005-09-13",18.5668,18.945,18.3853,18.8693,553600.0],["2005-09-14",18.8845,19.0887,18.8315,18.9298,719300.0],["2005-09-15",18.9601,19.1492,18.8996,19.066,525600.0],["2005-09-16",19.1794,19.3912,18.6046,18.8013,821100.0],["2005-09-19",18.3399,18.8693,18.3399,18.7181,415700.0],["2005-09-20",18.8164,19.2475,18.6424,18.8315,525900.0],["2005-09-21",18.8164,19.1492,18.7256,18.8088,393800.0],["2005-09-22",18.8013,19.7315,18.7181,19.7315,584600.0],["2005-09-23",19.6634,20.0794,19.4971,20.0113,663000.0],["2005-09-26",20.1172,20.2307,19.7239,19.7391,383600.0],["2005-09-27",19.8147,19.8601,19.5046,19.7844,452200.0],["2005-09-28",19.8752,19.9433,19.4517,19.8676,335500.0],["2005-09-29",19.8979,20.7374,19.8147,20.4197,1192600.0],["2005-09-30",20.4197,20.7298,20.3063,20.7298,433700.0],["2005-10-03",20.7449,20.8886,20.6995,20.7903,508400.0],["2005-10-04",20.8357,21.0247,20.397,20.5937,608900.0],["2005-10-05",20.5105,20.5105,19.8449,19.9281,480800.0],["2005-10-06",19.8676,19.9659,19.3534,19.6634,273400.0],["2005-10-07",19.7391,20.1399,19.7239,19.9433,390400.0],["2005-10-10",20.0567,20.4046,19.9054,20.1096,451000.0],["2005-10-11",20.2685,20.4197,19.7618,19.7618,416700.0],["2005-10-12",19.6634,19.7239,19.0509,19.429,312400.0],["2005-10-13",19.4592,19.5651,18.9979,19.3231,230100.0],["2005-10-14",19.6256,19.7164,19.1643,19.671,465900.0],["2005-10-17",19.7542,19.9962,19.3609,19.7164,180100.0],["2005-10-18",19.6256,19.7315,19.187,19.4441,281800.0],["2005-10-19",19.2853,19.6937,18.9147,19.6861,331500.0],["2005-10-20",19.6256,19.671,18.7635,19.013,384700.0],["2005-10-21",19.0584,19.3987,18.9828,19.2097,297200.0],["2005-10-24",19.3231,20.1399,19.3231,20.1323,515600.0],["2005-10-25",20.1701,20.4046,19.671,20.276,424000.0],["2005-10-26",21.176,21.176,20.155,20.2912,1512800.0],["2005-10-27",20.2912,20.3441,20.087,20.3365,589600.0],["2005-10-28",20.4197,20.76,20.1928,20.45,626800.0],["2005-10-31",20.5483,21.3651,20.5483,21.0928,750000.0],["2005-11-01",20.7979,21.176,20.7979,20.9869,328500.0],["2005-11-02",21.0172,21.2214,21.0172,21.176,348000.0],["2005-11-03",21.2516,21.3651,21.2063,21.2592,408000.0],["2005-11-04",21.2592,21.3273,21.0399,21.3046,387000.0],["2005-11-07",21.3575,21.8415,21.2516,21.8188,437400.0],["2005-11-08",21.8188,22.1062,21.5541,22.0457,609900.0],["2005-11-09",22.0457,22.1365,21.8642,21.955,495600.0],["2005-11-10",21.955,22.0155,21.6298,21.8945,309900.0],["2005-11-11",21.9172,21.9777,21.7583,21.8491,252200.0],["2005-11-14",21.592,21.9323,21.592,21.8794,248500.0],["2005-11-15",21.7886,21.9323,21.6071,21.6298,223700.0],["2005-11-16",21.7054,21.9852,21.6525,21.9852,318900.0],["2005-11-17",21.902,22.1289,21.8491,22.1062,300000.0],["2005-11-18",22.1062,22.1214,21.9172,21.9323,237600.0],["2005-11-21",22.0079,22.2046,21.8642,22.1819,389900.0],["2005-11-22",22.0382,22.2348,21.9625,22.0079,505700.0],["2005-11-23",22.0155,22.3104,22.0155,22.1441,403500.0],["2005-11-25",22.1441,22.2726,22.0382,22.2121,57000.0],["2005-11-28",22.2348,22.2726,21.902,21.902,328000.0],["2005-11-29",22.0079,22.439,22.0004,22.2121,385200.0],["2005-11-30",22.2424,22.4163,22.0836,22.0911,639000.0],["2005-12-01",22.2348,22.5751,22.0911,22.4012,430100.0],["2005-12-02",22.4541,22.56,22.1819,22.2802,281000.0],["2005-12-05",22.2802,22.7718,22.2272,22.7339,645800.0],["2005-12-06",22.8398,23.1424,22.802,22.9306,396200.0],["2005-12-07",22.9911,22.9911,22.4844,22.5146,303100.0],["2005-12-08",22.5751,22.681,22.1289,22.2424,324800.0],["2005-12-09",22.1214,22.3104,22.0911,22.2272,253500.0],["2005-12-12",22.3331,22.855,22.3331,22.7642,451500.0],["2005-12-13",22.5146,22.734,22.3861,22.6508,547700.0],["2005-12-14",22.7642,22.9533,22.7642,22.8928,365400.0],["2005-12-15",23.0213,23.0213,22.197,22.3331,775900.0],["2005-12-16",22.3331,22.3331,21.9323,21.9625,972700.0],["2005-12-19",21.9625,21.9625,21.3273,21.3273,698300.0],["2005-12-20",21.4407,21.9172,21.3273,21.5088,374900.0],["2005-12-21",21.5542,21.8642,21.5542,21.8567,255500.0],["2005-12-22",21.8794,21.9781,21.6517,21.7959,234900.0],["2005-12-23",21.8339,21.8339,21.6441,21.7428,95600.0],["2005-12-27",21.7656,21.7883,21.4163,21.4847,204800.0],["2005-12-28",21.4619,21.553,21.1886,21.4391,210600.0],["2005-12-29",21.4087,21.7428,21.2645,21.6365,217600.0],["2005-12-30",21.5606,21.5606,21.3328,21.4087,182300.0],["2006-01-03",21.4391,22.297,21.181,22.1831,475800.0],["2006-01-04",22.2287,22.7069,22.2059,22.5931,366700.0],["2006-01-05",22.5475,22.6007,22.2894,22.3501,338200.0],["2006-01-06",22.3425,22.8891,22.3425,22.8284,292400.0],["2006-01-09",22.9271,23.2915,22.874,23.1093,393300.0],["2006-01-10",23.003,23.4357,23.003,23.4282,572000.0],["2006-01-11",23.4281,23.6559,23.2991,23.5952,334100.0],["2006-01-12",23.5193,23.5268,23.2308,23.2915,207100.0],["2006-01-13",23.3067,23.4054,23.0789,23.2308,127900.0],["2006-01-17",23.1169,23.2915,22.9802,23.2004,96600.0],["2006-01-18",23.041,23.1548,22.7449,22.9878,224600.0],["2006-01-19",23.1321,23.3826,22.8588,23.3067,186100.0],["2006-01-20",23.4433,23.4433,22.9271,22.9347,169200.0],["2006-01-23",23.0789,23.7698,23.0106,23.7622,274400.0],["2006-01-24",23.7698,24.2784,23.7166,24.1418,339500.0],["2006-01-25",24.1342,24.1342,23.8077,23.9368,320300.0],["2006-01-26",24.1266,24.2936,23.8381,24.2936,252600.0],["2006-01-27",24.2936,24.3543,24.157,24.2936,329900.0],["2006-01-30",24.2936,24.3164,24.0203,24.157,252200.0],["2006-01-31",24.0279,24.2936,23.9216,24.2557,373000.0],["2006-02-01",24.1038,24.2784,23.9672,24.0962,260500.0],["2006-02-02",23.9899,24.1494,23.6407,23.747,196600.0],["2006-02-03",23.5572,23.7242,23.413,23.6863,290800.0],["2006-02-06",23.6104,23.7166,23.3295,23.6028,254100.0],["2006-02-07",23.4965,23.5344,22.9878,22.9954,319600.0],["2006-02-08",23.1245,23.413,22.9575,23.3826,246300.0],["2006-02-09",23.3826,23.5041,22.8132,22.8588,293900.0],["2006-02-10",22.8132,23.0562,22.4412,22.9575,293300.0],["2006-02-13",22.9575,23.2763,22.7905,23.1017,260700.0],["2006-02-14",23.1017,23.7926,22.9727,23.618,158700.0],["2006-02-15",23.5572,23.8912,23.3067,23.747,171200.0],["2006-02-16",23.914,24.1114,23.7015,24.0583,236100.0],["2006-02-17",23.3371,24.2253,23.3371,24.1646,172500.0],["2006-02-21",24.2557,24.529,23.7242,23.7242,402000.0],["2006-02-22",23.5344,23.5724,23.0486,23.4509,508300.0],["2006-02-23",23.4433,24.2936,23.2991,24.2784,437000.0],["2006-02-24",24.2177,24.2936,24.0279,24.2633,270800.0],["2006-02-27",24.2708,24.3316,24.1722,24.2101,398800.0],["2006-02-28",24.0659,24.4151,23.9899,24.4075,512800.0],["2006-03-01",24.4227,24.6732,24.0659,24.6656,233300.0],["2006-03-02",24.658,24.7719,24.3923,24.5366,244800.0],["2006-03-03",24.4454,24.4454,23.9899,24.2177,307300.0],["2006-03-06",23.4965,24.3543,23.4965,23.952,157700.0],["2006-03-07",23.7622,23.8533,23.3978,23.4509,184200.0],["2006-03-08",23.3826,23.3826,23.0182,23.2156,140200.0],["2006-03-09",23.2915,23.3522,22.8132,22.8512,189100.0],["2006-03-10",22.8588,23.2308,22.6993,23.1549,215100.0],["2006-03-13",23.2839,23.6179,23.2839,23.5193,197700.0],["2006-03-14",23.4585,24.1494,23.17,24.1114,243300.0],["2006-03-15",24.0886,24.2632,23.8002,24.1342,461200.0],["2006-03-16",24.1797,24.4455,23.952,24.157,251500.0],["2006-03-17",24.1646,24.1646,23.6787,23.8913,579000.0],["2006-03-20",23.952,24.0355,23.6028,23.618,282900.0],["2006-03-21",23.6104,23.6255,22.426,22.4412,859900.0],["2006-03-22",22.4793,23.4242,22.4641,23.3861,637400.0],["2006-03-23",23.1651,23.5919,23.0432,23.569,233500.0],["2006-03-24",23.5461,23.6147,23.3556,23.508,322300.0],["2006-03-27",23.3937,23.3937,22.967,23.0051,221000.0],["2006-03-28",23.0051,23.0051,21.7478,21.8621,697500.0],["2006-03-29",21.9383,22.2507,21.9383,22.0831,589900.0],["2006-03-30",22.144,22.2888,21.6716,21.6945,503500.0],["2006-03-31",22.7841,23.2642,22.4488,22.7537,926600.0],["2006-04-03",22.807,23.3023,22.6851,23.0356,460400.0],["2006-04-04",23.0661,23.6452,23.0661,23.6376,386500.0],["2006-04-05",23.5842,23.851,23.4318,23.6147,372600.0],["2006-04-06",23.6071,23.6071,22.9899,23.2413,353700.0],["2006-04-07",23.2794,23.3556,22.7689,22.8908,299600.0],["2006-04-10",22.9365,23.2109,22.8146,23.127,389800.0],["2006-04-11",23.2261,23.3175,22.9137,23.2032,373500.0],["2006-04-12",23.1651,23.6833,23.0661,23.5461,362300.0],["2006-04-13",23.4852,23.6985,23.2413,23.4014,230100.0],["2006-04-17",23.3252,23.569,23.0585,23.2337,207000.0],["2006-04-18",23.348,24.0948,23.348,24.0872,332900.0],["2006-04-19",24.0567,25.4893,24.0567,25.4893,822500.0],["2006-04-20",25.3597,25.7407,24.8568,25.6417,527600.0],["2006-04-21",26.2894,26.3351,25.314,25.4893,551700.0],["2006-04-24",25.4207,25.4207,24.8568,24.933,301600.0],["2006-04-25",24.9101,25.2759,24.5215,25.0321,374400.0],["2006-04-26",25.1464,25.6036,24.7654,24.7806,592200.0],["2006-04-27",24.3996,25.1464,24.1634,24.872,559000.0],["2006-04-28",24.8111,25.1388,24.6358,24.8644,329700.0],["2006-05-01",25.0321,25.6645,24.8416,25.2759,461900.0],["2006-05-02",25.2302,25.2302,24.613,25.1464,359400.0],["2006-05-03",25.1006,25.2988,24.712,24.8263,342500.0],["2006-05-04",24.7654,25.154,24.6434,25.093,481900.0],["2006-05-05",25.3597,25.9084,25.3597,25.9008,448100.0],["2006-05-08",25.9008,26.2894,25.7788,26.137,449400.0],["2006-05-09",26.137,26.4189,26.0455,26.3199,268300.0],["2006-05-10",26.2056,26.4875,25.9236,25.9541,294900.0],["2006-05-11",25.8703,25.9084,25.2759,25.2911,389100.0],["2006-05-12",25.2226,25.2226,24.4148,24.613,348100.0],["2006-05-15",24.4987,24.613,24.0186,24.2701,534600.0],["2006-05-16",24.3844,24.4606,23.9272,24.0491,296800.0],["2006-05-17",23.8579,24.0491,23.552,23.7356,350900.0],["2006-05-18",23.7814,23.9726,23.2385,23.2691,403900.0],["2006-05-19",23.2844,23.3991,22.8256,23.2768,546600.0],["2006-05-22",23.2767,23.3838,22.7262,23.0932,572200.0],["2006-05-23",23.3226,23.7814,23.3073,23.4373,681800.0],["2006-05-24",23.3226,23.3915,22.3668,23.2844,847800.0],["2006-05-25",23.3991,23.5062,22.7874,23.0473,822000.0],["2006-05-26",23.1468,23.2079,22.8638,23.0626,772800.0],["2006-05-30",22.8791,22.8868,21.8162,21.885,1084100.0],["2006-05-31",22.0074,22.0609,21.4874,21.7627,1182800.0],["2006-06-01",21.8315,22.2368,21.5639,22.0762,465900.0],["2006-06-02",22.1833,22.2903,21.4492,21.648,386200.0],["2006-06-05",21.5715,21.5792,19.981,19.9963,1293200.0],["2006-06-06",20.1492,20.3633,19.8281,20.111,951700.0],["2006-06-07",20.0728,20.111,19.4534,19.4993,351000.0],["2006-06-08",19.4992,19.4992,18.5969,19.1093,927100.0],["2006-06-09",19.1093,19.5375,18.9257,19.201,577700.0],["2006-06-12",19.1781,19.2546,18.5281,18.5587,674900.0],["2006-06-13",18.5128,18.8111,17.9699,17.9699,587700.0],["2006-06-14",17.8628,18.2299,17.5264,17.8246,620500.0],["2006-06-15",18.0158,19.0481,18.0158,18.9487,722600.0],["2006-06-16",18.9869,19.1934,18.5052,18.5893,1112000.0],["2006-06-19",18.6581,19.0098,18.2605,18.4058,762200.0],["2006-06-20",18.3446,18.6352,18.1228,18.3522,934100.0],["2006-06-21",18.3752,19.0099,18.3752,18.6428,477200.0],["2006-06-22",18.5434,18.8416,18.4363,18.7116,610300.0],["2006-06-23",18.7116,19.0099,18.4593,18.8875,624300.0],["2006-06-26",19.0098,19.2316,18.9028,19.1934,817200.0],["2006-06-27",19.2546,19.6522,18.5816,18.7116,691400.0],["2006-06-28",18.7728,18.8034,18.3293,18.6505,531500.0],["2006-06-29",18.8569,19.5222,18.8263,19.4534,615700.0],["2006-06-30",19.5375,20.2486,19.1322,20.2486,3179200.0],["2006-07-03",20.2486,20.3404,19.9504,20.1798,542100.0],["2006-07-05",20.111,20.1645,19.6522,19.8892,500600.0],["2006-07-06",19.9657,20.4016,19.9275,20.088,613300.0],["2006-07-07",20.088,20.1492,19.5451,19.5451,288000.0],["2006-07-10",19.5987,19.8357,19.5298,19.5834,212000.0],["2006-07-11",19.6445,19.6445,19.1628,19.5298,219600.0],["2006-07-12",19.4304,19.5298,18.681,18.7116,364400.0],["2006-07-13",18.4593,18.4669,17.534,17.5952,784300.0],["2006-07-14",17.664,17.7711,17.4958,17.6946,496700.0],["2006-07-17",17.6946,17.8858,17.2893,17.3199,314300.0],["2006-07-18",17.274,17.4958,16.8688,17.0293,362500.0],["2006-07-19",17.2052,17.8705,17.2052,17.7787,423300.0],["2006-07-20",17.7328,17.7787,16.4405,16.4482,738200.0],["2006-07-21",16.4864,16.4864,16.1729,16.3947,590400.0],["2006-07-24",16.387,17.0217,16.387,16.9452,833600.0],["2006-07-25",16.8917,17.4882,16.8611,17.1288,552000.0],["2006-07-26",17.0982,17.1517,16.7617,16.7999,390100.0],["2006-07-27",17.7634,17.7634,17.0829,17.1288,720900.0],["2006-07-28",17.2817,17.8475,17.1746,17.427,626600.0],["2006-07-31",17.3964,17.4882,17.274,17.4423,570800.0],["2006-08-01",17.4117,17.4958,17.3199,17.3734,553400.0],["2006-08-02",17.5723,18.0846,17.5264,17.9775,758900.0],["2006-08-03",17.817,18.0693,17.5876,17.9011,546100.0],["2006-08-04",18.0846,18.3905,17.3887,17.5952,756200.0],["2006-08-07",17.3811,17.6105,17.2587,17.427,790300.0],["2006-08-08",17.427,17.5187,17.014,17.0446,717700.0],["2006-08-09",17.2205,17.3352,17.0599,17.1823,590600.0],["2006-08-10",17.0905,17.3352,17.0905,17.1899,553300.0],["2006-08-11",17.167,17.3582,17.037,17.1823,473100.0],["2006-08-14",17.2893,17.3581,16.8917,16.8917,421400.0],["2006-08-15",17.2052,17.4652,17.1517,17.2205,445300.0],["2006-08-16",17.4346,17.6946,17.3581,17.6105,416100.0],["2006-08-17",17.6181,17.7864,17.4652,17.6564,578900.0],["2006-08-18",17.7099,17.8093,17.4805,17.6717,479900.0],["2006-08-21",17.6333,17.6563,17.2568,17.3413,304400.0],["2006-08-22",17.3259,17.7408,17.3259,17.6256,534900.0],["2006-08-23",17.8023,18.0097,17.6256,17.7254,868600.0],["2006-08-24",17.9022,17.979,17.5641,17.5948,697400.0],["2006-08-25",17.5795,17.8791,17.5564,17.8177,532800.0],["2006-08-28",17.8177,18.5399,17.8177,18.3632,755500.0],["2006-08-29",18.4169,18.5322,18.125,18.2479,816600.0],["2006-08-30",18.2326,18.3555,18.0712,18.0712,426900.0],["2006-08-31",18.1711,18.3785,18.0328,18.0866,401600.0],["2006-09-01",18.2095,18.3171,18.0251,18.0251,391200.0],["2006-09-05",18.0328,18.2095,17.9329,17.9713,591300.0],["2006-09-06",17.8253,17.9099,17.518,17.518,392700.0],["2006-09-07",17.372,17.6717,17.1799,17.4258,451300.0],["2006-09-08",16.7497,17.6102,16.7497,17.3643,516400.0],["2006-09-11",17.2875,17.4181,17.0801,17.1108,326100.0],["2006-09-12",17.1108,17.6486,17.1031,17.4565,400200.0],["2006-09-13",17.4565,17.8407,17.4565,17.6025,320100.0],["2006-09-14",17.5948,17.6332,17.2721,17.349,583500.0],["2006-09-15",17.5948,17.7485,17.4642,17.518,490600.0],["2006-09-18",17.6717,17.956,17.5564,17.8561,617300.0],["2006-09-19",17.833,18.1173,17.7024,18.002,664200.0],["2006-09-20",18.1327,18.3324,18.0174,18.2402,460000.0],["2006-09-21",18.2556,18.3862,17.9406,18.1019,398400.0],["2006-09-22",18.0328,18.0559,17.7408,17.9483,325900.0],["2006-09-25",18.0635,18.1327,17.81,18.0558,331500.0],["2006-09-26",17.9867,18.1557,17.8023,18.0943,246600.0],["2006-09-27",18.0789,18.2018,17.8714,17.9559,269500.0],["2006-09-28",17.9559,18.1096,17.7639,17.9175,398400.0],["2006-09-29",17.9175,17.9175,17.5948,17.5948,259300.0],["2006-10-02",17.5487,17.6717,17.3951,17.4104,332100.0],["2006-10-03",17.4028,17.7639,17.2414,17.7408,360800.0],["2006-10-04",17.7408,17.956,17.5948,17.9406,217000.0],["2006-10-05",17.9022,17.9713,17.5334,17.7562,314100.0],["2006-10-06",17.7562,17.8484,17.5257,17.6563,211600.0],["2006-10-09",17.5948,17.8177,17.4796,17.664,195500.0],["2006-10-10",17.6947,17.9406,17.6717,17.8407,177100.0],["2006-10-11",17.8253,17.8945,17.6179,17.7946,122700.0],["2006-10-12",17.8561,18.1327,17.7869,18.1096,257100.0],["2006-10-13",17.9406,18.5399,17.9406,18.4784,540800.0],["2006-10-16",18.5553,19.1392,18.5553,18.9855,469100.0],["2006-10-17",18.7627,19.0163,18.5937,18.9471,752700.0],["2006-10-18",19.0163,19.1622,18.901,19.0547,481600.0],["2006-10-19",19.0931,19.4465,19.0854,19.3927,513300.0],["2006-10-20",19.4312,19.4312,18.9164,18.9548,196000.0],["2006-10-23",18.9855,19.2007,18.878,19.1699,236600.0],["2006-10-24",19.0624,19.1776,18.9932,19.1776,207700.0],["2006-10-25",19.0931,19.4388,18.9702,19.2698,377200.0],["2006-10-26",19.6463,20.3608,19.6463,20.2379,784900.0],["2006-10-27",20.0842,20.3916,19.677,20.2456,777500.0],["2006-10-30",20.2533,20.6221,20.1995,20.5452,672200.0],["2006-10-31",20.6298,20.891,20.3608,20.7143,1047100.0],["2006-11-01",20.7604,20.9294,20.599,20.6912,830400.0],["2006-11-02",20.6528,20.8372,20.4915,20.7373,464300.0],["2006-11-03",20.745,21.0523,20.7066,20.9832,443900.0],["2006-11-06",21.0062,21.2598,20.9601,21.1753,441400.0],["2006-11-07",21.3212,21.7285,21.2905,21.667,486400.0],["2006-11-08",21.4749,21.6824,21.3674,21.644,387000.0],["2006-11-09",21.7208,21.9359,21.5671,21.6977,396000.0],["2006-11-10",21.5902,21.959,21.5902,21.9513,228600.0],["2006-11-13",21.9359,21.9667,21.7362,21.9359,316400.0],["2006-11-14",21.9206,22.4968,21.8975,22.4738,415800.0],["2006-11-15",21.7976,22.5045,21.7976,22.2894,486100.0],["2006-11-16",22.2048,22.3585,22.105,22.2817,433000.0],["2006-11-17",22.2279,22.297,22.1434,22.2817,358500.0],["2006-11-20",22.3047,22.589,22.3047,22.5198,215700.0],["2006-11-21",22.443,22.4661,22.2279,22.274,316600.0],["2006-11-22",22.3739,22.5122,22.2125,22.3585,180900.0],["2006-11-24",22.2817,22.3278,22.0819,22.3278,157800.0],["2006-11-27",22.2817,22.3201,21.8283,21.8591,286200.0],["2006-11-28",21.8437,21.9513,21.521,21.9282,378800.0],["2006-11-29",22.0512,22.2048,21.9513,22.1664,406500.0],["2006-11-30",22.2048,22.4661,21.9743,22.4661,352900.0],["2006-12-01",22.4661,22.4661,21.8591,22.1126,256300.0],["2006-12-04",22.128,22.6274,22.128,22.5583,280700.0],["2006-12-05",22.5352,22.6351,22.3816,22.6274,325900.0],["2006-12-06",22.589,22.7119,22.4738,22.6812,223300.0],["2006-12-07",22.6274,23.6877,22.589,23.6647,1479000.0],["2006-12-08",23.68,23.8491,23.5494,23.7953,505600.0],["2006-12-11",23.803,24.0104,23.68,23.9336,572600.0],["2006-12-12",23.8952,24.0873,23.7415,23.972,652500.0],["2006-12-13",24.0027,24.118,23.7569,23.7569,334000.0],["2006-12-14",23.7261,23.7415,23.5725,23.68,604400.0],["2006-12-15",23.7492,23.7799,23.6263,23.7415,345400.0],["2006-12-18",23.7415,23.8414,23.3727,23.4342,364500.0],["2006-12-19",23.4188,23.657,23.2959,23.5187,177900.0],["2006-12-20",23.5033,23.68,23.4342,23.5264,199700.0],["2006-12-21",23.5494,23.7031,23.2421,23.4342,127200.0],["2006-12-22",23.3956,23.3956,23.1564,23.1641,106900.0],["2006-12-26",23.1873,23.4187,23.141,23.411,186400.0],["2006-12-27",23.4187,23.7274,23.411,23.6811,120700.0],["2006-12-28",23.6502,23.7891,23.6502,23.6888,141800.0],["2006-12-29",23.6657,23.8431,23.6194,23.6194,114100.0],["2007-01-03",23.6965,23.7737,23.0792,23.2336,265600.0],["2007-01-04",23.1487,23.1873,22.6857,22.8477,368200.0],["2007-01-05",22.84,22.9249,22.6394,22.6934,170800.0],["2007-01-08",22.6317,22.8246,22.5391,22.7629,133000.0],["2007-01-09",22.8786,22.8786,22.5468,22.7397,142900.0],["2007-01-10",22.7474,22.948,22.57,22.8786,344200.0],["2007-01-11",22.9172,23.0561,22.7011,22.7397,305700.0],["2007-01-12",22.6317,23.141,22.6317,23.1178,161100.0],["2007-01-16",23.0561,23.1873,22.7706,22.8246,242900.0],["2007-01-17",22.7629,23.0715,22.7629,22.894,144800.0],["2007-01-18",22.84,23.0098,22.7783,22.9095,141900.0],["2007-01-19",23.0329,23.1641,22.8169,23.1178,215600.0],["2007-01-22",23.1332,23.1487,22.9712,23.0329,99200.0],["2007-01-23",23.0329,23.3416,23.0175,23.2567,207200.0],["2007-01-24",23.2104,23.4419,23.1641,23.4187,163700.0],["2007-01-25",23.4573,23.5191,22.9326,22.9943,188500.0],["2007-01-26",22.9944,23.0869,22.4233,23.0561,149600.0],["2007-01-29",23.0561,23.0792,22.7243,22.7474,305500.0],["2007-01-30",22.7243,23.0715,22.7243,23.0406,184500.0],["2007-01-31",22.9558,23.4496,22.9558,23.411,270300.0],["2007-02-01",23.5808,24.2135,23.5654,24.1518,236700.0],["2007-02-02",24.1518,24.2984,24.0823,24.2521,147700.0],["2007-02-05",24.2752,24.553,24.2752,24.4681,248000.0],["2007-02-06",24.4681,24.4759,24.1595,24.2444,226800.0],["2007-02-07",24.2367,24.3833,23.9974,24.2598,224100.0],["2007-02-08",24.6919,27.5469,24.3833,27.354,1424900.0],["2007-02-09",27.2923,27.5161,27.0068,27.1997,737000.0],["2007-02-12",26.9451,27.0222,26.8139,26.9296,616000.0],["2007-02-13",26.9914,27.2306,26.7753,27.1534,627400.0],["2007-02-14",27.1534,27.3926,26.9605,27.2691,454000.0],["2007-02-15",27.2383,27.4852,26.9296,27.3463,325000.0],["2007-02-16",27.1534,27.5469,27.1534,27.462,298100.0],["2007-02-20",27.2383,27.6395,26.9759,27.5624,464300.0],["2007-02-21",27.5624,27.6781,27.2923,27.5469,287600.0],["2007-02-22",27.5392,27.7861,27.3926,27.5469,317800.0],["2007-02-23",27.3926,27.5083,27.3154,27.3926,298200.0],["2007-02-26",27.3386,27.4312,27.2074,27.3772,541400.0],["2007-02-27",26.8525,27.1843,26.3895,26.4512,302100.0],["2007-02-28",26.4435,26.6981,26.0191,26.4821,541900.0],["2007-03-01",26.2892,26.5438,26.0577,26.4821,494600.0],["2007-03-02",26.3663,26.621,26.2815,26.3818,328700.0],["2007-03-05",26.158,26.6981,25.9265,26.0808,347600.0],["2007-03-06",26.4667,26.9991,26.3895,26.8833,485400.0],["2007-03-07",26.8833,27.2691,26.8525,27.0068,368000.0],["2007-03-08",27.0222,27.4852,26.9682,27.1611,523600.0],["2007-03-09",27.3926,27.8556,27.3309,27.5469,562200.0],["2007-03-12",27.4698,27.6549,27.3077,27.3617,791500.0],["2007-03-13",27.3695,27.3695,26.0037,26.158,824100.0],["2007-03-14",26.3278,26.7753,26.1734,26.4435,1120300.0],["2007-03-15",26.3818,27.3,26.3818,27.0762,503600.0],["2007-03-16",27.0762,27.3386,27.0068,27.1842,211500.0],["2007-03-19",27.1843,27.4929,27.1765,27.4003,306500.0],["2007-03-20",27.5392,28.442,27.4543,28.1256,443400.0],["2007-03-21",28.1256,28.4034,27.9327,28.2105,503500.0],["2007-03-22",28.2028,28.5886,28.0562,28.4806,574800.0],["2007-03-23",28.5114,29.2059,28.5114,29.0439,467500.0],["2007-03-26",29.0439,29.0824,28.6118,28.6812,473100.0],["2007-03-27",28.6812,28.7121,28.1179,28.3417,911300.0],["2007-03-28",28.3494,28.3959,27.4589,27.6757,858200.0],["2007-03-29",27.8616,27.8771,27.5364,27.6603,643400.0],["2007-03-30",27.7299,27.9158,27.5364,27.6448,451400.0],["2007-04-02",27.5983,27.8771,27.5983,27.8693,561800.0],["2007-04-03",27.8771,27.8771,27.3892,27.5131,605300.0],["2007-04-04",27.5983,27.8771,27.3815,27.7996,421000.0],["2007-04-05",27.7919,27.7919,27.5364,27.6138,290000.0],["2007-04-09",27.6448,27.7299,27.5673,27.5828,435100.0],["2007-04-10",27.668,27.668,27.3892,27.5518,907300.0],["2007-04-11",27.4899,27.5286,27.0562,27.095,738500.0],["2007-04-12",27.1027,27.2808,26.762,27.2498,650100.0],["2007-04-13",27.2498,27.6138,27.2421,27.5518,562900.0],["2007-04-16",27.6603,27.9932,27.5751,27.9545,962800.0],["2007-04-17",27.97,28.8683,27.8306,28.3572,674500.0],["2007-04-18",28.3572,28.3804,28.032,28.1481,315900.0],["2007-04-19",28.1481,28.8063,27.5209,28.2797,503400.0],["2007-04-20",28.0087,28.3804,27.7145,28.1946,385300.0],["2007-04-23",28.1946,28.605,28.1404,28.4579,374200.0],["2007-04-24",26.5839,27.366,25.3604,26.2586,1687000.0],["2007-04-25",26.2587,26.3438,25.7786,26.0031,971400.0],["2007-04-26",26.0418,26.4832,25.794,26.4677,778600.0],["2007-04-27",26.3051,26.7,26.2509,26.491,442700.0],["2007-04-30",26.4135,26.5374,26.0109,26.1812,685500.0],["2007-05-01",26.096,26.096,25.554,25.7089,1023700.0],["2007-05-02",25.7553,26.2974,25.6856,26.0806,684200.0],["2007-05-03",26.0651,26.3361,26.0031,26.2432,510700.0],["2007-05-04",26.2432,26.3283,26.0418,26.2664,316100.0],["2007-05-07",26.2432,26.2432,25.9412,26.1657,484500.0],["2007-05-08",26.1502,26.4445,26.0031,26.429,419200.0],["2007-05-09",26.2819,26.5994,26.2432,26.4832,354600.0],["2007-05-10",26.4987,26.8394,26.2044,26.2664,343300.0],["2007-05-11",26.3438,26.429,26.096,26.2896,232700.0],["2007-05-14",26.2896,26.4295,26.1186,26.2352,237600.0],["2007-05-15",26.2741,26.2819,25.7766,25.7766,935000.0],["2007-05-16",25.7455,26.1575,25.7455,26.0953,570300.0],["2007-05-17",25.9942,26.5772,25.7688,26.5073,353500.0],["2007-05-18",26.5462,26.8027,26.3674,26.6161,312300.0],["2007-05-21",26.4762,26.8338,26.3518,26.756,383300.0],["2007-05-22",26.6861,27.0747,26.4684,27.0592,438200.0],["2007-05-23",27.168,27.4323,26.9892,27.2147,495200.0],["2007-05-24",27.2069,27.7044,26.6705,26.7327,437700.0],["2007-05-25",26.7949,27.1136,26.7172,26.9504,247500.0],["2007-05-29",26.9815,26.9815,26.4373,26.5928,750200.0],["2007-05-30",26.414,26.6939,26.243,26.484,685000.0],["2007-05-31",26.5073,27.0359,26.4529,26.6239,620300.0],["2007-06-01",26.585,27.409,26.5695,27.1602,691600.0],["2007-06-04",27.0514,27.0592,26.6627,26.9581,340500.0],["2007-06-05",26.9737,27.0126,26.0409,26.344,587100.0],["2007-06-06",26.3441,26.3441,25.3257,25.3646,569300.0],["2007-06-07",25.3646,26.6006,24.6805,24.7116,609800.0],["2007-06-08",24.7116,24.8049,24.4551,24.7039,392300.0],["2007-06-11",24.7583,25.1703,24.595,25.007,335700.0],["2007-06-12",24.9604,24.9837,24.595,24.7116,340900.0],["2007-06-13",24.8049,24.8982,24.5484,24.6883,366500.0],["2007-06-14",24.6883,25.1703,24.6728,24.9992,222000.0],["2007-06-15",25.2946,25.489,24.9526,24.9604,403500.0],["2007-06-18",26.5151,27.168,26.0409,27.0825,897400.0],["2007-06-19",27.0825,27.3779,25.9476,26.9115,1331500.0],["2007-06-20",26.9193,27.3857,26.8493,27.0903,917300.0],["2007-06-21",27.1292,27.1602,26.6317,26.7249,883200.0],["2007-06-22",26.7249,26.7871,26.3829,26.4296,1022000.0],["2007-06-25",26.4296,26.5073,25.831,25.8699,1087400.0],["2007-06-26",25.9087,26.0098,25.349,25.5667,980200.0],["2007-06-27",25.5745,26.4373,25.5667,26.2974,820800.0],["2007-06-28",26.3285,26.8726,26.1808,26.5384,335800.0],["2007-06-29",26.6783,27.0903,26.3829,26.6083,294000.0],["2007-07-02",26.6083,26.6627,26.4373,26.6627,378400.0],["2007-07-03",26.6627,26.6627,26.3907,26.4373,183800.0],["2007-07-05",26.344,26.7016,26.2819,26.585,343800.0],["2007-07-06",26.4684,26.8182,26.3207,26.6239,315300.0],["2007-07-09",26.585,26.585,26.2974,26.3674,326700.0],["2007-07-10",26.1964,26.2197,25.7066,25.7377,511200.0],["2007-07-11",25.6911,25.9165,25.4967,25.7144,367200.0],["2007-07-12",25.6989,26.2352,25.6989,26.173,410500.0],["2007-07-13",26.3907,26.8104,26.243,26.4062,343800.0],["2007-07-16",26.2741,26.7871,26.2352,26.6006,437100.0],["2007-07-17",26.7405,27.6033,26.585,26.8726,481100.0],["2007-07-18",26.7716,26.8882,26.173,26.5073,331700.0],["2007-07-19",26.7172,26.9737,26.5306,26.8182,436800.0],["2007-07-20",27.0126,27.1525,25.8932,26.2741,831600.0],["2007-07-23",25.8854,26.3129,25.8776,26.0176,382400.0],["2007-07-24",25.8465,26.3052,25.2791,25.4501,900400.0],["2007-07-25",26.0797,29.982,26.0797,28.7616,2190100.0],["2007-07-26",28.1786,28.8937,27.8288,28.7616,1231100.0],["2007-07-27",28.3807,29.2357,28.3807,28.8315,930000.0],["2007-07-30",29.0103,29.5311,28.6216,29.3057,777400.0],["2007-07-31",29.5389,29.9042,29.3601,29.7721,878400.0],["2007-08-01",29.2435,29.7721,28.6061,28.9015,1050200.0],["2007-08-02",29.088,29.1658,28.7771,29.0647,717000.0],["2007-08-03",29.1502,29.1502,27.0903,27.5412,1330300.0],["2007-08-06",28.0775,28.1475,27.0748,27.2069,977800.0],["2007-08-07",27.0514,27.6266,26.4684,26.6394,1168600.0],["2007-08-08",26.6705,26.9582,24.9915,25.7921,1561200.0],["2007-08-09",25.1081,27.0281,22.7061,24.5251,2493800.0],["2007-08-10",24.2685,27.7122,23.4212,26.3363,1855400.0],["2007-08-13",26.8649,28.3729,26.6239,26.756,980000.0],["2007-08-14",26.9737,27.238,26.0642,26.1264,581100.0],["2007-08-15",26.0331,26.6938,25.2558,25.4579,698600.0],["2007-08-16",25.3957,25.5978,24.5795,25.4268,1010000.0],["2007-08-17",26.4917,26.7638,25.9865,26.0875,698900.0],["2007-08-20",26.2274,26.756,25.9087,26.4218,695500.0],["2007-08-21",26.2352,27.5101,26.2352,27.339,729500.0],["2007-08-22",27.6823,28.4314,27.0816,27.3156,832000.0],["2007-08-23",27.5497,28.603,26.8319,26.9177,1141900.0],["2007-08-24",26.9177,27.8072,26.6212,26.9411,1135700.0],["2007-08-27",27.3702,27.9944,27.1206,27.5809,630900.0],["2007-08-28",27.339,27.8462,26.9255,27.4015,791300.0],["2007-08-29",27.5497,27.9632,27.1674,27.6979,444900.0],["2007-08-30",27.4951,27.9554,27.2376,27.4171,394300.0],["2007-08-31",27.932,28.2129,27.6979,28.0647,285100.0],["2007-09-04",27.893,28.2207,27.5029,27.8774,374600.0],["2007-09-05",27.5965,27.8228,27.2922,27.4795,384700.0],["2007-09-06",27.5029,27.6511,27.0659,27.2298,331400.0],["2007-09-07",26.9177,27.2844,26.6837,26.9879,313900.0],["2007-09-10",27.1284,27.1284,26.0907,26.3013,448300.0],["2007-09-11",26.4106,26.4496,26.1453,26.1765,913300.0],["2007-09-12",26.2389,26.3638,25.6616,25.9424,578100.0],["2007-09-13",26.1375,26.1999,25.6381,25.7318,717000.0],["2007-09-14",25.5679,25.7786,25.3339,25.7006,641700.0],["2007-09-17",25.8176,26.1453,25.2871,25.5913,700900.0],["2007-09-18",25.7006,26.4418,25.5211,26.356,722100.0],["2007-09-19",27.1128,27.183,26.4652,26.5198,652000.0],["2007-09-20",26.6056,26.8709,26.1453,26.8007,655400.0],["2007-09-21",26.8865,27.2064,26.2701,26.395,668300.0],["2007-09-24",26.4964,26.6524,26.2935,26.2935,484400.0],["2007-09-25",26.0595,26.3482,25.5991,26.2935,513100.0],["2007-09-26",26.2701,26.4886,26.0595,26.3716,330700.0],["2007-09-27",26.59,26.6915,26.2077,26.434,317500.0],["2007-09-28",26.5276,26.8943,26.2857,26.3716,338100.0],["2007-10-01",26.3716,27.4171,26.3091,27.378,339500.0],["2007-10-02",27.261,27.6511,26.512,26.7461,350900.0],["2007-10-03",26.668,27.3,26.3482,26.512,502200.0],["2007-10-04",26.6446,26.9411,26.4964,26.7227,252500.0],["2007-10-05",26.7383,27.4249,26.6524,27.261,184100.0],["2007-10-08",27.3078,27.5965,27.0816,27.2922,148600.0],["2007-10-09",27.2844,27.4483,26.8943,27.027,265300.0],["2007-10-10",27.0269,27.0269,26.7071,26.7539,293900.0],["2007-10-11",26.8865,27.4483,26.3872,26.6836,323700.0],["2007-10-12",26.7461,26.9177,26.5042,26.8865,193500.0],["2007-10-15",27.066,27.4405,26.7695,27.0582,288400.0],["2007-10-16",26.9255,26.9255,25.4119,25.7084,714200.0],["2007-10-17",25.841,26.0048,25.1232,25.17,710900.0],["2007-10-18",24.8111,24.8111,23.5393,23.8748,921000.0],["2007-10-19",23.8983,24.265,23.8046,23.8046,447800.0],["2007-10-22",23.5393,25.0218,23.5393,24.8345,951600.0],["2007-10-23",25.2246,25.2636,24.7409,24.9828,512800.0],["2007-10-24",26.3481,26.4262,24.7955,26.3247,1495900.0],["2007-10-25",26.4496,27.1128,26.2077,27.0035,1342800.0],["2007-10-26",27.0582,27.2532,26.3013,26.9255,559500.0],["2007-10-29",26.8553,27.3937,26.8553,27.0894,388400.0],["2007-10-30",27.0816,27.5185,26.8085,27.1596,394500.0],["2007-10-31",26.9333,28.0803,26.9333,27.854,599400.0],["2007-11-01",27.4639,27.971,26.8709,27.1284,561500.0],["2007-11-02",27.3546,27.6589,26.9177,27.1674,741400.0],["2007-11-05",27.0504,27.3078,26.8631,27.0894,316500.0],["2007-11-06",26.8241,27.6979,26.7851,27.6823,285400.0],["2007-11-07",27.3468,27.4327,26.5198,26.5666,639700.0],["2007-11-08",26.5978,27.4093,26.1375,27.3469,618200.0],["2007-11-09",27.105,27.6277,26.7773,27.3469,664900.0],["2007-11-12",27.1518,27.7916,26.7929,26.9723,404400.0],["2007-11-13",27.105,27.893,26.7695,27.8462,406300.0],["2007-11-14",27.9788,28.2129,27.6277,27.6901,383100.0],["2007-11-15",27.5029,28.1973,27.3078,28.0724,782000.0],["2007-11-16",28.1349,28.3221,27.261,27.4171,601800.0],["2007-11-19",27.0582,27.8852,26.7461,27.1752,451900.0],["2007-11-20",27.2064,27.3859,25.209,25.7786,1139600.0],["2007-11-21",25.3495,25.9971,25.0998,25.0998,570200.0],["2007-11-23",25.3339,26.1375,25.3339,26.0361,192800.0],["2007-11-26",26.0985,26.6368,25.0608,25.2012,532400.0],["2007-11-27",25.1934,26.2545,25.1934,25.9892,522300.0],["2007-11-28",25.9893,27.0894,25.9346,27.0582,585200.0],["2007-11-29",26.6446,26.7773,26.1609,26.3169,600300.0],["2007-11-30",26.6602,26.9177,26.1063,26.4028,645200.0],["2007-12-03",26.3872,26.6524,25.6538,25.6538,574700.0],["2007-12-04",25.5211,26.5276,25.4353,26.3404,867500.0],["2007-12-05",26.5666,26.9255,26.1765,26.434,465500.0],["2007-12-06",26.434,27.4327,26.434,27.3546,517300.0],["2007-12-07",27.1908,27.7135,27.1206,27.6121,387600.0],["2007-12-10",27.4171,28.4782,27.4171,28.3299,747100.0],["2007-12-11",28.3611,28.4782,27.0894,27.1674,592800.0],["2007-12-12",27.6589,28.2987,26.8943,27.2532,512100.0],["2007-12-13",27.0426,27.8852,26.5978,27.6823,529900.0],["2007-12-14",27.0504,27.5419,27.0504,27.0894,348000.0],["2007-12-17",27.7682,29.1492,27.6433,27.776,982500.0],["2007-12-18",27.8774,28.7044,27.3468,28.4001,578700.0],["2007-12-19",28.1661,28.8137,28.1037,28.5328,653900.0],["2007-12-20",28.3611,29.6251,28.3611,29.5315,745800.0],["2007-12-21",29.7187,30.3819,29.5393,30.3429,703400.0],["2007-12-24",30.3195,31.0451,30.1634,30.9749,407800.0],["2007-12-26",30.9436,32.854,30.3485,32.4939,958300.0],["2007-12-27",32.3216,32.5565,31.3977,31.523,610700.0],["2007-12-28",32.0632,32.3216,31.3977,32.1102,469100.0],["2007-12-31",32.3451,32.8305,32.071,32.4312,500800.0],["2008-01-02",32.4234,33.0576,31.2333,31.75,968600.0],["2008-01-03",31.6639,31.9066,31.155,31.1706,801300.0],["2008-01-04",31.335,31.335,29.7534,29.8787,946300.0],["2008-01-07",29.8082,30.6539,29.4089,30.5208,940700.0],["2008-01-08",30.8496,30.9122,28.4458,28.4772,894600.0],["2008-01-09",28.1953,28.7512,28.0387,28.6494,515300.0],["2008-01-10",28.579,28.6651,27.8273,28.164,811400.0],["2008-01-11",28.0309,28.2971,27.1461,27.2792,673400.0],["2008-01-14",27.3966,28.2892,27.334,27.7412,452800.0],["2008-01-15",27.2087,27.8429,27.0365,27.2635,477500.0],["2008-01-16",27.1539,27.6237,27.06,27.4593,833800.0],["2008-01-17",27.5689,27.9526,25.721,25.909,747500.0],["2008-01-18",26.0734,27.06,25.8698,26.2378,664400.0],["2008-01-22",25.5566,27.1226,20.7569,26.2143,588100.0],["2008-01-23",25.2591,27.5454,25.0242,27.2714,682800.0],["2008-01-24",27.6159,28.2188,26.9034,27.2244,640400.0],["2008-01-25",27.6394,28.3754,27.3966,27.9447,596400.0],["2008-01-28",28.1013,28.1718,27.1852,27.5141,521200.0],["2008-01-29",27.7725,28.2188,27.4828,28.0387,676900.0],["2008-01-30",28.1875,28.5398,27.9056,27.9839,509500.0],["2008-01-31",27.6394,29.268,27.6394,29.08,577000.0],["2008-02-01",29.1584,29.6203,28.3284,28.8373,643100.0],["2008-02-04",28.6572,28.9626,27.9447,28.6259,588200.0],["2008-02-05",28.2031,28.6259,27.4593,27.6863,436500.0],["2008-02-06",31.2568,31.2568,28.4772,29.0644,1174700.0],["2008-02-07",28.6886,29.2601,28.2423,28.5789,604800.0],["2008-02-08",28.3832,28.9704,27.6785,27.7568,529500.0],["2008-02-11",27.7568,28.7434,27.428,28.5085,512100.0],["2008-02-12",28.7747,29.2836,28.6416,29.2288,508800.0],["2008-02-13",29.5577,29.6203,29.1819,29.3854,403100.0],["2008-02-14",29.6673,30.9357,29.0722,30.1136,1405500.0],["2008-02-15",29.9335,30.0666,29.3933,29.9492,581300.0],["2008-02-19",30.1449,31.3664,29.8004,30.8183,1157500.0],["2008-02-20",30.5834,30.6069,29.8552,30.1606,501700.0],["2008-02-21",30.1449,30.7478,29.6986,29.8944,544200.0],["2008-02-22",29.957,30.1293,29.5968,29.9492,308800.0],["2008-02-25",29.9022,30.5364,29.5577,30.2702,502700.0],["2008-02-26",30.1841,30.7243,30.0353,30.646,914400.0],["2008-02-27",30.2937,31.2254,30.1997,30.646,837200.0],["2008-02-28",30.2232,30.8261,30.1214,30.4346,538300.0],["2008-02-29",30.2624,30.7008,29.3933,29.4715,1185100.0],["2008-03-03",29.2836,29.542,27.9917,28.2188,1562500.0],["2008-03-04",28.0778,28.759,27.8586,28.0622,1418300.0],["2008-03-05",28.0387,28.4145,27.6863,27.9134,872500.0],["2008-03-06",27.7568,28.0778,27.4045,27.8116,1107500.0],["2008-03-07",27.7177,28.1091,27.0051,27.2635,729000.0],["2008-03-10",27.2714,27.4358,26.1674,26.2222,730500.0],["2008-03-11",26.7781,27.428,26.7781,27.0208,1209600.0],["2008-03-12",26.9738,28.1796,26.9738,27.796,1158500.0],["2008-03-13",27.1461,28.1092,26.9503,27.9134,703600.0],["2008-03-14",28.07,28.1561,26.8955,27.3183,1108000.0],["2008-03-17",26.9817,27.4045,26.4414,27.0756,787700.0],["2008-03-18",27.2479,28.0778,27.2479,28.0074,578100.0],["2008-03-19",27.9369,28.5633,27.6628,27.6628,542300.0],["2008-03-20",28.0778,28.3519,27.4045,27.702,771100.0],["2008-03-24",27.7568,29.0018,27.7098,28.5241,761900.0],["2008-03-25",28.3754,29.5577,28.1796,29.495,533900.0],["2008-03-26",29.4086,29.5422,28.6541,28.9921,309200.0],["2008-03-27",28.2926,28.607,26.9251,28.0175,1099900.0],["2008-03-28",27.9075,28.0883,27.1059,27.1766,839200.0],["2008-03-31",27.3102,28.5127,27.3102,28.269,758200.0],["2008-04-01",28.5284,29.3693,28.4498,29.2043,830400.0],["2008-04-02",29.1335,30.1316,28.9921,29.8958,859500.0],["2008-04-03",29.7151,29.998,29.2435,29.8958,500500.0],["2008-04-04",29.943,30.2416,29.6129,29.723,533900.0],["2008-04-07",30.0452,30.0452,29.4007,29.4715,411900.0],["2008-04-08",29.4322,29.4322,28.827,29.22,365200.0],["2008-04-09",29.22,29.6208,28.6305,28.7406,347300.0],["2008-04-10",27.4595,28.5598,26.8387,28.3162,773100.0],["2008-04-11",28.1276,28.2769,26.9251,27.4045,1115600.0],["2008-04-14",27.2159,27.2709,26.7208,26.8387,532200.0],["2008-04-15",26.878,27.1295,26.3986,26.5322,564700.0],["2008-04-16",26.6972,27.601,26.5636,27.4045,724100.0],["2008-04-17",27.3495,27.4281,26.8387,27.2002,468600.0],["2008-04-18",26.6186,27.766,26.6186,27.3259,343700.0],["2008-04-21",27.1688,27.5932,27.1688,27.381,510500.0],["2008-04-22",27.4124,27.6482,26.5558,26.595,583100.0],["2008-04-23",25.8484,26.4614,19.7813,25.3848,1914400.0],["2008-04-24",25.3769,25.9113,24.4967,25.707,847800.0],["2008-04-25",25.8484,26.2257,25.4869,26.1156,665500.0],["2008-04-28",26.0292,26.6265,25.652,26.5007,883900.0],["2008-04-29",26.5007,26.8544,25.927,26.5086,563000.0],["2008-04-30",26.5557,26.8308,26.0449,26.0449,668900.0],["2008-05-01",26.3043,26.6736,25.8563,26.3986,790400.0],["2008-05-02",26.43,27.0116,25.872,26.4379,775200.0],["2008-05-05",26.4772,26.4772,25.6205,25.762,426700.0],["2008-05-06",25.6755,25.9742,25.5341,25.6755,429000.0],["2008-05-07",25.7541,25.8013,24.9761,25.0389,853600.0],["2008-05-08",24.9918,25.5341,24.6617,25.2983,637300.0],["2008-05-09",25.1175,25.7306,24.8346,25.6362,340200.0],["2008-05-12",25.762,26.3671,25.3297,26.3357,381100.0],["2008-05-13",26.2492,27.0351,26.2492,26.933,525400.0],["2008-05-14",26.9566,27.6953,26.7365,26.7601,719100.0],["2008-05-15",26.2414,27.6639,26.2414,27.491,493000.0],["2008-05-16",28.1826,28.1826,27.0352,27.3259,390400.0],["2008-05-19",27.3259,27.6717,26.9723,27.1373,403300.0],["2008-05-20",27.1216,27.1216,26.2571,26.6658,555300.0],["2008-05-21",26.5007,26.7522,26.1785,26.2964,535800.0],["2008-05-22",26.2964,26.4614,25.6834,25.6834,581000.0],["2008-05-23",25.7306,25.7306,25.2512,25.4083,433900.0],["2008-05-27",25.4948,26.0213,25.2983,25.707,655500.0],["2008-05-28",25.8332,26.07,25.6122,25.928,339100.0],["2008-05-29",25.7859,26.2042,25.5728,25.8333,261000.0],["2008-05-30",25.778,25.8333,25.0203,25.4307,827600.0],["2008-06-02",26.1016,26.1016,25.3992,25.7307,422500.0],["2008-06-03",25.9674,26.7883,25.7228,26.0069,1160300.0],["2008-06-04",26.0937,26.6225,25.7149,25.9595,529700.0],["2008-06-05",25.9122,26.3937,25.4465,25.5965,941500.0],["2008-06-06",25.2097,25.4544,24.6967,24.7756,1195500.0],["2008-06-09",24.8072,24.8388,23.718,24.3731,1595000.0],["2008-06-10",24.1521,24.8467,24.01,24.7598,1126700.0],["2008-06-11",24.5625,24.7125,23.9627,24.0968,742800.0],["2008-06-12",24.231,24.8861,23.8679,24.4283,672900.0],["2008-06-13",24.6493,25.2255,24.4362,24.8309,436200.0],["2008-06-16",24.8072,25.0124,24.5783,24.7677,418300.0],["2008-06-17",24.8151,24.8151,24.4204,24.5941,448800.0],["2008-06-18",24.302,24.5152,23.6785,24.3573,551200.0],["2008-06-19",24.3415,24.3415,23.5996,24.1047,474600.0],["2008-06-20",23.7653,24.5467,23.4023,23.8206,944600.0],["2008-06-23",23.9705,24.381,23.6864,23.9627,406000.0],["2008-06-24",23.6864,23.9863,23.3628,23.718,496100.0],["2008-06-25",23.8916,24.0495,23.4575,23.8443,514100.0],["2008-06-26",23.7732,23.8679,23.2839,23.3075,502100.0],["2008-06-27",23.3312,23.4496,22.6998,23.0313,1128500.0],["2008-06-30",22.3683,23.197,22.3683,22.8577,433000.0],["2008-07-01",22.7708,24.3889,22.4946,24.1205,1236200.0],["2008-07-02",24.2547,24.2705,22.5893,22.6919,1255600.0],["2008-07-03",22.834,23.5049,22.2578,23.3233,632100.0],["2008-07-07",23.5285,23.8127,22.3525,22.4788,838500.0],["2008-07-08",22.4867,23.4181,21.9895,23.2128,807100.0],["2008-07-09",23.4496,23.86,22.7235,22.9603,626900.0],["2008-07-10",22.9839,23.8048,22.4078,23.3549,735200.0],["2008-07-11",23.0629,23.3154,22.4078,22.7235,614100.0],["2008-07-14",23.0629,23.3628,22.6998,23.2286,842500.0],["2008-07-15",23.0787,23.3233,22.463,22.7235,782100.0],["2008-07-16",22.7471,23.9626,22.7471,23.7969,751800.0],["2008-07-17",24.3731,26.4173,23.8837,25.9122,1240300.0],["2008-07-18",26.1174,26.3068,25.3281,26.1332,912500.0],["2008-07-21",25.4623,27.0803,25.4623,26.07,706900.0],["2008-07-22",25.8806,26.4805,25.6359,26.0464,1232000.0],["2008-07-23",26.4963,30.127,26.4963,29.7481,2756600.0],["2008-07-24",29.756,29.7876,26.7173,26.8593,1601100.0],["2008-07-25",26.7409,28.4379,25.8096,27.9801,826500.0],["2008-07-28",27.8775,27.917,27.1435,27.4197,738400.0],["2008-07-29",27.5223,28.3747,27.1908,28.3353,709800.0],["2008-07-30",28.943,29.1009,27.7828,28.6036,721000.0],["2008-07-31",28.3274,28.6037,27.7275,28.1774,1013500.0],["2008-08-01",28.1774,28.651,27.6486,28.0196,462400.0],["2008-08-04",28.0669,28.2485,27.6407,27.9801,449200.0],["2008-08-05",28.7931,29.0062,28.3195,28.6194,646800.0],["2008-08-06",28.6273,28.9588,28.0827,28.6036,684300.0],["2008-08-07",28.4063,28.722,27.9407,28.4931,426000.0],["2008-08-08",28.5721,29.5666,28.5484,29.4245,674700.0],["2008-08-11",29.5981,31.0899,29.385,30.8452,1031900.0],["2008-08-12",30.5768,31.0899,30.0796,30.8373,753400.0],["2008-08-13",30.6716,30.9162,29.6613,29.9849,825300.0],["2008-08-14",29.8428,31.0189,29.6692,30.3559,680100.0],["2008-08-15",30.5216,32.85,30.5216,32.3606,1274900.0],["2008-08-18",31.153,31.3425,29.8113,30.2138,724100.0],["2008-08-19",30.0322,30.0796,29.2035,29.535,519300.0],["2008-08-20",29.6063,29.7331,28.822,29.4478,567700.0],["2008-08-21",29.226,30.05,28.8141,29.947,466000.0],["2008-08-22",30.3193,30.3193,29.4558,30.2084,552800.0],["2008-08-25",30.0737,30.1688,29.3924,29.6222,462600.0],["2008-08-26",29.638,29.7489,28.7507,29.1943,333600.0],["2008-08-27",29.3132,29.7093,29.0914,29.4954,291900.0],["2008-08-28",29.6142,30.1054,29.432,29.9787,307700.0],["2008-08-29",29.8519,30.05,29.1943,29.3132,387600.0],["2008-09-02",29.5588,30.7392,29.5588,29.9549,465000.0],["2008-09-03",29.9945,31.064,29.8598,30.7313,614300.0],["2008-09-04",30.6758,30.6838,29.2656,29.6063,517400.0],["2008-09-05",29.2181,29.4082,28.4417,29.3211,678500.0],["2008-09-08",29.5112,30.6362,29.5112,30.351,825500.0],["2008-09-09",30.1846,30.248,28.8616,29.1468,606000.0],["2008-09-10",29.3924,29.9628,29.0676,29.4162,416000.0],["2008-09-11",28.8695,30.8026,28.6873,30.5015,417900.0],["2008-09-12",30.3589,31.0799,30.0579,31.0323,413500.0],["2008-09-15",29.7568,30.1609,28.925,29.3369,660100.0],["2008-09-16",28.4892,31.4206,27.6336,31.1195,766600.0],["2008-09-17",30.5808,30.9214,29.4716,29.9153,650400.0],["2008-09-18",30.1371,30.1926,27.9505,28.7744,1443400.0],["2008-09-19",30.9531,32.4742,29.0438,30.1846,1386200.0],["2008-09-22",30.2876,31.6899,29.8915,30.0975,682500.0],["2008-09-23",30.1767,31.2146,29.4954,29.7331,769200.0],["2008-09-24",29.844,30.5649,28.1169,28.5288,637400.0],["2008-09-25",28.7269,28.7348,27.4989,27.8634,800100.0],["2008-09-26",27.2692,27.6574,26.6433,27.5385,704200.0],["2008-09-29",27.0315,27.0315,25.4549,26.2234,673200.0],["2008-09-30",26.7542,26.7542,25.8194,26.3581,652700.0],["2008-10-01",26.0966,26.6591,25.7718,26.3264,428600.0],["2008-10-02",25.9936,26.1125,25.0113,25.3519,748600.0],["2008-10-03",25.7243,26.1283,24.4092,24.4092,589600.0],["2008-10-06",23.7991,24.9875,22.8564,24.6785,797800.0],["2008-10-07",25.241,25.2806,23.0227,23.0227,847600.0],["2008-10-08",22.4761,24.2982,22.4761,23.609,1409300.0],["2008-10-09",23.7991,24.3695,23.0623,23.1732,1499400.0],["2008-10-10",21.874,24.5914,21.7076,23.9655,1125200.0],["2008-10-13",24.7815,26.1521,24.6706,26.1521,704100.0],["2008-10-14",26.8493,26.9206,23.7595,24.2665,1022700.0],["2008-10-15",23.815,23.9259,21.7868,21.9611,1047300.0],["2008-10-16",21.9928,23.4822,21.977,23.1257,1207200.0],["2008-10-17",22.6583,24.7498,22.6187,23.6486,862400.0],["2008-10-20",23.9021,24.6864,23.5298,24.5042,387100.0],["2008-10-21",24.1239,24.7181,23.4901,23.5773,556400.0],["2008-10-22",22.3018,23.9259,21.6204,23.3079,1423500.0],["2008-10-23",22.9356,23.91,21.6917,22.7058,1050700.0],["2008-10-24",21.1293,22.785,21.1055,21.3194,957600.0],["2008-10-27",20.9946,21.8502,20.2023,20.2023,604500.0],["2008-10-28",21.05,24.2903,19.8854,21.8264,769600.0],["2008-10-29",21.8106,23.6486,21.5095,22.5791,838400.0],["2008-10-30",23.1019,23.4268,21.8106,22.1671,805800.0],["2008-10-31",22.1433,23.6407,22.0086,23.6248,749200.0],["2008-11-03",23.4901,24.2507,23.2287,23.815,443300.0],["2008-11-04",24.1873,24.1873,23.0703,23.403,428100.0],["2008-11-05",23.0544,23.0623,21.6046,21.6442,554600.0],["2008-11-06",21.4065,21.5016,20.6697,20.7807,738100.0],["2008-11-07",20.9866,21.668,20.8678,21.2164,347900.0],["2008-11-10",21.3907,21.9532,20.4954,20.6618,398200.0],["2008-11-11",20.4558,20.4955,19.624,19.9092,500800.0],["2008-11-12",19.4893,19.6319,18.4673,18.5307,362100.0],["2008-11-13",18.6574,19.1724,17.0016,19.0615,656600.0],["2008-11-14",18.8238,19.2675,18.1029,18.1821,540700.0],["2008-11-17",18.0553,18.4277,17.8256,17.9603,807800.0],["2008-11-18",17.9523,18.7129,17.8414,18.6337,508600.0],["2008-11-19",18.3802,18.7525,16.3599,16.3916,623600.0],["2008-11-20",16.2332,16.8273,15.6231,15.7578,923500.0],["2008-11-21",16.0113,17.2869,15.6944,17.2393,1091000.0],["2008-11-24",17.2789,18.1504,16.9541,17.6671,804300.0],["2008-11-25",18.1742,19.6477,18.0078,19.5131,650700.0],["2008-11-26",19.0536,21.5729,19.0536,21.3828,628000.0],["2008-11-28",21.2956,22.6583,21.256,21.8977,370100.0],["2008-12-01",21.0421,21.5967,19.9488,20.0122,773200.0],["2008-12-02",20.337,21.1926,19.9726,21.0421,462500.0],["2008-12-03",20.6777,21.866,20.3608,21.5491,444200.0],["2008-12-04",21.2719,22.2463,20.7886,21.3432,661000.0],["2008-12-05",21.0579,21.9373,20.4479,21.8185,555200.0],["2008-12-08",22.5474,24.8449,22.5474,24.3537,960600.0],["2008-12-09",24.0923,25.2727,23.7357,24.219,952900.0],["2008-12-10",24.3775,25.035,23.7754,24.0289,517000.0],["2008-12-11",23.7754,23.7833,20.9629,21.565,739500.0],["2008-12-12",20.9391,22.3414,20.4321,22.3414,679700.0],["2008-12-15",22.278,22.6662,21.771,22.3414,458200.0],["2008-12-16",22.6108,22.6741,21.3511,21.9136,848700.0],["2008-12-17",21.763,24.1873,21.565,23.6328,680400.0],["2008-12-18",23.7912,24.3141,22.9197,23.3396,610800.0],["2008-12-19",23.3872,25.2965,22.8167,25.2965,1768300.0],["2008-12-22",24.7577,25.043,23.2842,23.7437,1389500.0],["2008-12-23",24.1098,25.0729,23.3855,23.5128,637900.0],["2008-12-24",23.5208,24.0541,23.4571,23.9347,197100.0],["2008-12-26",23.9745,24.4839,23.8312,24.4043,341500.0],["2008-12-29",24.5556,24.6829,23.8312,24.2212,489100.0],["2008-12-30",24.3804,24.9217,24.0143,24.9137,627900.0],["2008-12-31",24.9774,26.1077,24.9058,25.7017,477300.0],["2009-01-02",25.7575,26.7604,25.1685,26.6171,454100.0],["2009-01-05",26.3544,27.1822,26.3146,26.9514,788100.0],["2009-01-06",26.9037,27.8349,26.8957,27.4608,649000.0],["2009-01-07",26.9673,27.1584,26.2271,26.4659,627500.0],["2009-01-08",26.3305,26.6489,25.8848,26.5853,605600.0],["2009-01-09",26.5693,26.5853,25.1684,25.7893,443100.0],["2009-01-12",25.7575,25.7575,24.3247,24.8103,489600.0],["2009-01-13",24.7943,25.0411,23.9984,24.277,776300.0],["2009-01-14",24.4043,24.4043,22.7965,23.2104,975800.0],["2009-01-15",23.1626,23.6879,22.2791,23.5128,777900.0],["2009-01-16",23.8073,24.3008,22.9397,24.2451,650500.0],["2009-01-20",23.7835,24.1018,22.3268,22.4144,490500.0],["2009-01-21",22.6293,22.9477,21.6344,22.8442,646500.0],["2009-01-22",22.6771,22.9159,21.8095,22.1995,658600.0],["2009-01-23",21.714,22.5099,21.706,22.1199,604500.0],["2009-01-26",22.2552,23.0034,22.104,22.494,731800.0],["2009-01-27",22.6452,23.4014,22.5099,23.282,406100.0],["2009-01-28",23.8631,24.4043,23.7835,24.2372,399400.0],["2009-01-29",23.8312,24.2372,22.7169,22.9238,714800.0],["2009-01-30",22.9716,22.9795,22.0562,22.3746,548400.0],["2009-02-02",22.0562,22.8442,21.6344,22.486,689600.0],["2009-02-03",22.6054,23.3059,21.9448,22.9159,831100.0],["2009-02-04",23.1308,23.5128,22.4542,22.5258,671900.0],["2009-02-05",22.287,23.879,22.1677,23.3377,835400.0],["2009-02-06",23.3457,24.4123,23.3218,23.7516,666100.0],["2009-02-09",23.6243,24.0222,23.2024,23.8233,463500.0],["2009-02-10",23.6243,24.1257,22.3348,22.685,856800.0],["2009-02-11",22.693,22.8761,21.9448,22.3189,420600.0],["2009-02-12",21.706,22.4542,21.1568,22.3587,562100.0],["2009-02-13",21.9925,22.4701,21.0851,22.0721,798700.0],["2009-02-17",21.5388,22.0005,20.8623,21.6264,1062900.0],["2009-02-18",21.9368,22.0483,21.117,21.2284,1156000.0],["2009-02-19",21.3956,22.0562,20.9657,20.9817,636100.0],["2009-02-20",20.6951,21.0453,19.5808,20.9498,943000.0],["2009-02-23",20.9021,21.1409,19.9708,20.0504,603100.0],["2009-02-24",20.1777,21.117,20.0902,21.0055,693900.0],["2009-02-25",21.3717,21.6901,20.711,21.1329,765700.0],["2009-02-26",21.4513,21.4513,20.5837,20.6872,662600.0],["2009-02-27",20.1857,21.0294,20.0584,20.6155,834300.0],["2009-03-02",20.1618,20.4643,19.1032,19.3101,731800.0],["2009-03-03",19.6604,20.0106,19.0315,19.2146,5222300.0],["2009-03-04",19.2703,20.6076,19.2703,20.3608,1234900.0],["2009-03-05",19.9947,20.2335,18.8803,19.1748,868600.0],["2009-03-06",19.2942,19.5489,18.6813,19.3181,788300.0],["2009-03-09",18.944,19.5808,18.8883,18.9997,904700.0],["2009-03-10",19.2624,20.719,19.2624,20.711,617100.0],["2009-03-11",20.8782,21.1966,20.4245,20.7986,1022800.0],["2009-03-12",20.5757,21.1647,20.0026,20.9976,1154100.0],["2009-03-13",20.9339,21.0931,19.8434,20.1539,819200.0],["2009-03-16",20.7031,20.7031,19.8673,20.0743,610100.0],["2009-03-17",19.9071,20.2255,19.1987,20.0106,906200.0],["2009-03-18",20.0981,21.2125,19.525,20.9578,1145400.0],["2009-03-19",21.117,21.316,20.3369,20.528,596300.0],["2009-03-20",20.5916,20.5916,19.4295,19.7559,712100.0],["2009-03-23",20.3529,21.8413,20.0265,21.7856,775600.0],["2009-03-24",21.4752,21.6662,20.9578,20.9817,709200.0],["2009-03-25",21.2137,22.7341,21.0937,22.214,1455800.0],["2009-03-26",22.39,23.4463,22.286,23.4463,874000.0],["2009-03-27",23.3663,23.3903,22.5501,22.6381,964500.0],["2009-03-30",22.11,22.294,20.5896,21.1497,741400.0],["2009-03-31",21.3017,21.6218,20.4455,21.1737,578000.0],["2009-04-01",20.8056,21.4698,20.1734,21.2937,587000.0],["2009-04-02",21.8699,23.4383,21.8619,22.7181,684300.0],["2009-04-03",22.7181,23.0622,22.4381,22.8062,729000.0],["2009-04-06",22.5821,22.7902,22.038,22.5901,429500.0],["2009-04-07",22.038,22.342,21.2617,21.6138,662000.0],["2009-04-08",21.7739,22.166,21.3498,21.9179,447400.0],["2009-04-09",22.5661,23.6144,22.342,23.4623,612200.0],["2009-04-13",23.0462,23.5424,22.6221,23.2703,624500.0],["2009-04-14",22.9902,23.2303,22.326,22.7021,458600.0],["2009-04-15",22.5101,23.6784,22.31,22.6861,672000.0],["2009-04-16",22.9262,23.1503,22.246,22.8062,970700.0],["2009-04-17",22.8622,23.5023,22.4701,22.8702,855900.0],["2009-04-20",22.358,22.5981,21.1097,21.8859,823700.0],["2009-04-21",21.7419,23.1502,21.7419,23.1102,910400.0],["2009-04-22",21.1657,24.6627,21.1657,23.8224,1486600.0],["2009-04-23",23.9985,24.3106,23.0222,23.7744,1138300.0],["2009-04-24",23.8865,26.1191,23.5103,25.823,1493000.0],["2009-04-27",25.0868,25.919,24.8867,25.2308,983700.0],["2009-04-28",24.5266,25.4869,24.5186,25.1028,520600.0],["2009-04-29",25.1028,25.935,24.8387,25.6949,554200.0],["2009-04-30",26.007,26.3671,25.4629,25.5189,690300.0],["2009-05-01",25.4629,25.5109,25.1268,25.3909,520600.0],["2009-05-04",25.6789,26.4071,25.4229,26.4071,508900.0],["2009-05-05",26.2471,26.5912,25.4789,25.871,673300.0],["2009-05-06",26.4952,26.6312,25.6069,26.4791,1210100.0],["2009-05-07",26.6552,26.6552,25.1268,25.2948,559800.0],["2009-05-08",25.5669,26.5832,25.4549,26.4071,608500.0],["2009-05-11",26.071,26.1591,25.4309,25.5269,347000.0],["2009-05-12",25.6149,25.935,24.6467,25.1268,409800.0],["2009-05-13",24.7267,24.7267,23.8224,24.4146,950100.0],["2009-05-14",24.5346,24.9427,24.0465,24.3666,515200.0],["2009-05-15",24.2706,25.2708,24.1585,24.5826,693700.0],["2009-05-18",24.8227,25.3748,24.6867,25.2228,785000.0],["2009-05-19",25.2388,25.5749,24.8627,24.9667,596000.0],["2009-05-20",25.2228,25.4709,24.0225,24.1185,579900.0],["2009-05-21",23.8304,24.0545,23.1663,23.5744,507800.0],["2009-05-22",23.6464,23.6464,22.8542,22.9502,389600.0],["2009-05-26",22.8062,24.1825,22.5901,23.9265,477100.0],["2009-05-27",23.9585,24.3346,23.4223,23.5504,583100.0],["2009-05-28",23.7664,23.7984,22.422,23.7904,662900.0],["2009-05-29",23.8064,24.8707,23.8064,24.8147,914000.0],["2009-06-01",25.1988,26.1271,25.0068,25.783,399400.0],["2009-06-02",25.5909,27.0073,25.4469,26.9913,624400.0],["2009-06-03",26.6472,27.3914,26.4711,27.1513,839100.0],["2009-06-04",27.2794,27.4714,26.6552,27.0073,475700.0],["2009-06-05",27.4474,27.4474,26.8473,27.0633,449900.0],["2009-06-08",26.8072,27.3914,26.6312,27.1193,258200.0],["2009-06-09",27.0873,27.2554,26.9113,27.1513,430100.0],["2009-06-10",27.4234,27.7675,26.6472,27.1513,410800.0],["2009-06-11",27.2633,27.4474,26.7192,27.1913,427000.0],["2009-06-12",27.0793,27.0793,26.4711,26.9913,359200.0],["2009-06-15",26.4471,26.6952,25.767,26.055,352200.0],["2009-06-16",26.103,26.4711,25.4949,25.5989,459400.0],["2009-06-17",25.4949,25.807,24.7267,25.2228,440200.0],["2009-06-18",25.1668,25.2468,24.6146,24.8147,335200.0],["2009-06-19",25.0788,25.2708,24.4706,24.7507,830400.0],["2009-06-22",24.5586,24.6466,24.1425,24.3266,443900.0],["2009-06-23",24.4706,24.8467,24.0625,24.7507,448300.0],["2009-06-24",25.1928,25.8439,24.7426,25.2652,393900.0],["2009-06-25",25.2651,26.286,25.1446,26.069,648200.0],["2009-06-26",25.9967,26.1172,25.6269,25.6912,329000.0],["2009-06-29",25.5947,26.2298,25.5786,26.1655,591200.0],["2009-06-30",26.077,26.3423,25.6912,25.8118,554700.0],["2009-07-01",26.061,26.061,25.4983,25.5385,705700.0],["2009-07-02",25.1928,25.7153,24.9356,25.5787,432900.0],["2009-07-06",25.2812,25.5304,24.7828,24.9999,446800.0],["2009-07-07",24.9597,25.032,24.6221,24.6623,466700.0],["2009-07-08",24.7668,24.9436,24.2282,24.5417,453000.0],["2009-07-09",24.6944,24.7587,24.1719,24.4452,457700.0],["2009-07-10",24.3407,24.9838,24.2764,24.8793,239500.0],["2009-07-13",24.9275,25.434,24.3246,25.4179,227600.0],["2009-07-14",25.3295,26.0449,24.9516,25.9082,615500.0],["2009-07-15",26.2459,27.2507,26.2459,27.1623,707000.0],["2009-07-16",26.8889,27.8937,26.8568,27.741,447200.0],["2009-07-17",27.741,28.7298,27.5722,28.4404,740400.0],["2009-07-20",28.5851,29.3327,28.5288,28.9709,483400.0],["2009-07-21",29.2121,29.3005,27.323,28.3439,1065900.0],["2009-07-22",28.8825,28.9066,27.323,27.6365,1042600.0],["2009-07-23",27.6928,28.9307,27.3713,28.2716,596000.0],["2009-07-24",27.9179,28.5368,27.4516,28.4645,452400.0],["2009-07-27",28.2635,28.5288,27.9179,28.3359,418000.0],["2009-07-28",28.0947,28.5368,27.8134,27.9902,370000.0],["2009-07-29",27.5642,28.1028,27.4195,28.0224,278100.0],["2009-07-30",28.3519,28.5368,27.8536,27.942,442200.0],["2009-07-31",28.0385,28.4886,27.9098,28.0143,333100.0],["2009-08-03",28.352,28.5449,27.95,28.5449,514900.0],["2009-08-04",28.4082,28.8905,28.0867,28.6494,552800.0],["2009-08-05",28.7298,28.8182,27.8938,28.2475,209700.0],["2009-08-06",28.5288,28.5368,27.9339,28.1429,376900.0],["2009-08-07",28.4966,28.9307,28.3037,28.8423,494800.0],["2009-08-10",28.6494,28.6494,27.9179,28.2876,257400.0],["2009-08-11",28.1429,28.2073,27.5481,27.7973,196500.0],["2009-08-12",27.9983,28.6735,27.8214,28.3118,237000.0],["2009-08-13",28.569,28.6815,27.733,28.6654,210000.0],["2009-08-14",28.6333,28.6333,27.5481,27.9259,179900.0],["2009-08-17",27.2748,27.3793,26.8809,27.1221,224300.0],["2009-08-18",27.2828,27.8616,27.1301,27.8134,185600.0],["2009-08-19",27.5722,28.1108,27.3391,27.8777,180000.0],["2009-08-20",27.6848,28.4243,27.6848,28.2475,378900.0],["2009-08-21",28.577,29.0674,28.3761,28.9629,244700.0],["2009-08-24",29.2844,29.7265,28.6735,29.6381,524500.0],["2009-08-25",29.6703,30.4581,29.5658,29.9034,390800.0],["2009-08-26",29.7908,30.3857,29.3005,29.7667,344800.0],["2009-08-27",29.9677,29.9757,29.0754,29.5899,246800.0],["2009-08-28",29.9275,30.1124,29.3005,29.8069,222500.0],["2009-08-31",29.5658,29.614,28.6735,28.8423,282200.0],["2009-09-01",28.7941,30.0642,28.3439,28.569,444300.0],["2009-09-02",28.7539,28.8343,28.2314,28.4323,545800.0],["2009-09-03",28.6092,28.7619,28.0224,28.577,369400.0],["2009-09-04",28.8021,28.8021,28.1992,28.4082,402600.0],["2009-09-08",28.7056,28.9388,28.1992,28.4725,696400.0],["2009-09-09",28.4565,28.4565,27.9098,28.1108,670600.0],["2009-09-10",28.159,28.6333,27.8857,28.6172,481100.0],["2009-09-11",28.9548,29.4613,28.8021,29.1799,768300.0],["2009-09-14",28.9388,29.5417,28.6815,29.3005,340400.0],["2009-09-15",29.5417,29.7346,29.188,29.5738,286200.0],["2009-09-16",29.614,30.2732,29.4613,30.249,481300.0],["2009-09-17",30.1044,30.5706,29.815,29.9195,263600.0],["2009-09-18",30.1526,30.3777,29.7105,30.3455,662700.0],["2009-09-21",30.0963,30.4098,29.622,30.1526,238700.0],["2009-09-22",30.3133,30.4902,29.622,29.6461,367000.0],["2009-09-23",29.7426,29.8954,29.0192,29.3407,533000.0],["2009-09-24",29.3648,29.7587,29.0835,29.3568,438500.0],["2009-09-25",29.2683,29.614,28.7298,29.0031,314400.0],["2009-09-28",29.0352,29.7507,28.9388,29.3648,167700.0],["2009-09-29",29.3487,29.9275,29.1076,29.614,469200.0],["2009-09-30",29.7024,29.815,28.6414,29.0352,350600.0],["2009-10-01",28.9223,29.1079,27.962,27.9862,385100.0],["2009-10-02",27.7118,28.0911,27.2195,27.2357,471900.0],["2009-10-05",27.5262,27.9861,27.2357,27.7683,325900.0],["2009-10-06",28.0346,28.3735,27.6956,27.9619,315700.0],["2009-10-07",27.8247,28.0426,27.3163,27.736,386500.0],["2009-10-08",27.8409,28.89,27.8409,28.551,647400.0],["2009-10-09",28.4139,28.9465,28.2363,28.4542,227800.0],["2009-10-12",28.5914,28.8335,28.3332,28.5026,278000.0],["2009-10-13",28.3896,28.6963,28.1798,28.4058,489000.0],["2009-10-14",28.7609,28.9223,28.43,28.8093,168600.0],["2009-10-15",28.6882,29.2693,28.5591,29.1401,280400.0],["2009-10-16",28.9707,29.358,28.6075,29.3015,649100.0],["2009-10-19",29.2773,29.9955,29.2047,29.818,743000.0],["2009-10-20",29.6969,29.8422,29.237,29.4145,1067300.0],["2009-10-21",29.592,29.8583,28.2847,28.5672,782700.0],["2009-10-22",28.6479,29.358,28.1314,29.0029,507700.0],["2009-10-23",28.9707,29.3903,28.6317,28.8577,735300.0],["2009-10-26",28.8254,29.4549,28.5752,28.7689,660900.0],["2009-10-27",28.898,29.0433,28.3977,28.5591,439400.0],["2009-10-28",28.2928,28.5752,27.4535,27.5988,571000.0],["2009-10-29",27.8086,28.2202,27.6472,27.9135,664700.0],["2009-10-30",27.8732,27.9135,27.1388,27.1711,496300.0],["2009-11-02",27.4051,27.9216,26.7595,27.4374,673100.0],["2009-11-03",27.1792,28.6479,27.1792,28.5752,767200.0],["2009-11-04",28.7124,29.4468,28.4865,29.0836,1371700.0],["2009-11-05",29.3822,30.1247,29.3177,29.8342,463000.0],["2009-11-06",29.6808,30.1166,29.4145,30.0601,304700.0],["2009-11-09",30.2053,30.7299,30.165,30.6653,297100.0],["2009-11-10",30.512,30.9316,30.3103,30.7137,423800.0],["2009-11-11",30.859,31.2383,30.7138,31.0285,376200.0],["2009-11-12",31.0285,31.2625,30.4797,30.6089,318300.0],["2009-11-13",30.6331,31.093,30.165,31.0446,362400.0],["2009-11-16",31.1818,32.2793,31.1818,32.1502,598400.0],["2009-11-17",31.9888,32.2632,31.8032,31.9242,612200.0],["2009-11-18",31.9888,32.0775,31.3997,31.674,336500.0],["2009-11-19",31.432,31.553,30.5846,30.9074,252200.0],["2009-11-20",30.8025,31.2302,30.7541,31.1253,392400.0],["2009-11-23",31.6095,31.9807,31.1092,31.2706,296900.0],["2009-11-24",31.2383,31.2706,30.5443,30.6653,406500.0],["2009-11-25",30.6008,31.2464,30.4555,31.2141,445200.0],["2009-11-27",30.3506,30.8025,30.1892,30.5766,166500.0],["2009-11-30",30.5685,30.5685,29.7454,29.9552,387100.0],["2009-12-01",30.2457,30.5927,30.1489,30.2538,334200.0],["2009-12-02",30.2053,30.4959,29.9552,30.1327,530500.0],["2009-12-03",30.1569,30.4232,29.9229,30.0682,229400.0],["2009-12-04",30.4959,31.1657,30.2054,30.5443,474400.0],["2009-12-07",30.5685,30.7138,29.9875,30.0117,355900.0],["2009-12-08",29.818,30.0036,29.4549,29.6324,254100.0],["2009-12-09",29.584,29.8987,29.3419,29.8099,263100.0],["2009-12-10",29.8906,30.1569,29.4549,29.8583,332600.0],["2009-12-11",29.9229,30.4474,29.7454,30.278,368900.0],["2009-12-14",30.4232,30.6653,30.3264,30.6653,275500.0],["2009-12-15",30.5282,31.0527,30.1489,30.9962,422400.0],["2009-12-16",31.093,31.6095,30.8832,31.5288,543700.0],["2009-12-17",31.3432,31.8516,31.0446,31.8435,521300.0],["2009-12-18",31.8435,32.2954,31.8435,32.2793,1190400.0],["2009-12-21",32.498,32.498,31.6396,31.8096,377800.0],["2009-12-22",31.9311,32.3846,31.9068,32.1174,244900.0],["2009-12-23",32.1497,32.3927,31.9311,32.2874,278600.0],["2009-12-24",32.336,33.2916,32.1983,33.0081,185200.0],["2009-12-28",33.0486,33.2187,32.4332,32.5384,221700.0],["2009-12-29",32.5141,32.5141,32.1011,32.2307,198700.0],["2009-12-30",32.0283,32.3927,31.9068,32.0445,159000.0],["2009-12-31",32.1092,32.2064,31.6152,31.6152,211000.0],["2010-01-04",31.8339,32.4008,31.6315,32.4008,379400.0],["2010-01-05",32.255,32.5303,31.8825,31.9311,333600.0],["2010-01-06",32.004,32.4979,31.6395,31.8015,527200.0],["2010-01-07",31.8825,32.749,31.7529,32.0606,469100.0],["2010-01-08",32.0849,32.7571,32.0687,32.5951,361200.0],["2010-01-11",32.7976,32.7976,32.4737,32.668,250300.0],["2010-01-12",32.4899,32.7085,31.8582,32.1659,210200.0],["2010-01-13",32.3603,32.3603,31.6314,32.2712,285000.0],["2010-01-14",32.2712,32.3441,31.9797,32.0768,453100.0],["2010-01-15",32.1254,32.4574,31.761,31.7853,341200.0],["2010-01-19",31.6557,32.5385,31.6557,32.4899,286300.0],["2010-01-20",32.1983,32.255,31.5505,31.9068,226400.0],["2010-01-21",31.8582,31.9311,31.5019,31.6233,293700.0],["2010-01-22",31.6233,32.4736,31.5181,31.7205,413400.0],["2010-01-25",31.9635,32.2307,31.5262,32.0445,224200.0],["2010-01-26",31.8582,32.2307,31.7691,31.9797,199200.0],["2010-01-27",31.8258,32.1173,31.6072,31.9797,605400.0],["2010-01-28",31.9878,32.1416,31.6152,31.7448,559100.0],["2010-01-29",31.842,32.1335,30.9512,30.9512,551000.0],["2010-02-01",31.2832,31.6152,30.8216,31.2589,544000.0],["2010-02-02",31.4695,32.0687,31.4452,31.5829,2195300.0],["2010-02-03",31.5181,32.5708,31.4695,32.4899,526100.0],["2010-02-04",32.3441,32.3441,31.6719,31.7043,583500.0],["2010-02-05",32.0202,33.1782,32.0202,32.7895,808100.0],["2010-02-08",32.911,33.1944,32.5142,32.8705,632900.0],["2010-02-09",33.2349,33.9475,33.0081,33.3806,585200.0],["2010-02-10",33.3402,33.6884,32.9677,33.4374,512500.0],["2010-02-11",33.4212,34.1338,33.3321,34.0933,523100.0],["2010-02-12",33.2025,34.2552,32.8786,34.2309,702100.0],["2010-02-16",34.4091,34.6197,34.1986,34.4739,499900.0],["2010-02-17",34.6845,34.8221,34.1419,34.8221,396100.0],["2010-02-18",34.6683,35.0813,34.6521,35.0408,425300.0],["2010-02-19",35.1542,35.4862,35.0246,35.4781,607300.0],["2010-02-22",35.4862,35.7939,35.1703,35.3404,423700.0],["2010-02-23",35.2189,35.47,34.5387,34.7735,662100.0],["2010-02-24",34.7735,34.895,34.1176,34.6601,523200.0],["2010-02-25",34.1095,34.32,33.6074,34.2795,628900.0],["2010-02-26",34.1824,34.4982,33.8017,34.1743,561400.0],["2010-03-01",34.3605,35.0327,34.2552,35.0003,694900.0],["2010-03-02",35.0327,35.4457,34.9841,35.1784,521000.0],["2010-03-03",35.2189,35.5185,34.8464,34.9922,249500.0],["2010-03-04",35.0408,35.3404,34.8626,35.0569,272500.0],["2010-03-05",35.1865,35.4781,35.0975,35.4457,201800.0],["2010-03-08",35.389,36.1502,35.389,36.0854,804900.0],["2010-03-09",35.8425,36.2393,35.8425,36.053,239700.0],["2010-03-10",35.9235,36.0854,35.6319,35.7534,420800.0],["2010-03-11",35.5833,35.964,35.3971,35.9559,206500.0],["2010-03-12",36.134,36.4418,35.5671,36.4418,452000.0],["2010-03-15",36.4417,36.8467,36.3203,36.8467,528400.0],["2010-03-16",36.7495,36.8467,36.4822,36.5146,323900.0],["2010-03-17",36.628,36.709,35.9802,36.0854,636100.0],["2010-03-18",35.9964,36.0773,35.7696,35.9478,406400.0],["2010-03-19",35.1622,36.1259,34.9517,35.1622,402500.0],["2010-03-22",35.0651,35.9235,34.9031,35.9073,326300.0],["2010-03-23",36.0449,36.8305,35.8425,36.7657,466100.0],["2010-03-24",36.5626,36.8469,36.0994,36.3269,274600.0],["2010-03-25",36.6032,36.8469,36.1238,36.1319,181400.0],["2010-03-26",36.1726,36.4651,35.8151,36.2701,348600.0],["2010-03-29",36.3107,36.4407,36.075,36.2294,291500.0],["2010-03-30",36.3269,36.8144,36.2863,36.6438,202100.0],["2010-03-31",36.5219,36.8226,36.0101,36.0101,321500.0],["2010-04-01",36.2213,36.4894,36.0019,36.3757,160100.0],["2010-04-05",36.4,36.7738,36.2538,36.6763,164100.0],["2010-04-06",36.5788,36.8226,36.3513,36.5057,328800.0],["2010-04-07",36.3594,36.8388,36.3188,36.7088,385300.0],["2010-04-08",36.6519,37.1476,36.1888,37.1151,315700.0],["2010-04-09",37.1719,37.7894,36.9038,37.6838,501100.0],["2010-04-12",37.6838,39.3007,37.6757,38.8132,1171100.0],["2010-04-13",38.7563,39.1382,38.6588,38.8619,303200.0],["2010-04-14",39.0569,39.6338,39.0569,39.6013,365700.0],["2010-04-15",39.4551,39.7882,38.9513,39.1707,461000.0],["2010-04-16",39.1301,39.3819,38.5451,39.0001,256300.0],["2010-04-19",38.9676,39.2032,38.4476,39.0651,159000.0],["2010-04-20",39.3088,39.5688,39.0488,39.1463,413600.0],["2010-04-21",39.0813,39.5363,39.0813,39.4307,392900.0],["2010-04-22",39.4307,40.6088,38.8863,40.4625,350500.0],["2010-04-23",40.4626,41.5107,40.3326,40.5357,364400.0],["2010-04-26",40.5763,41.2913,40.3569,40.5682,458600.0],["2010-04-27",40.0888,40.9826,37.0744,37.2126,1105500.0],["2010-04-28",37.4807,38.1388,37.0744,37.2207,706300.0],["2010-04-29",37.5619,37.8382,37.1882,37.6351,589800.0],["2010-04-30",37.5701,38.1469,36.7494,36.7738,455800.0],["2010-05-03",36.8225,37.3263,36.1969,37.1069,613700.0],["2010-05-04",36.4813,36.4813,35.4169,35.7338,417800.0],["2010-05-05",35.4007,35.6201,34.3282,34.9051,435400.0],["2010-05-06",34.6451,35.5469,32.7519,34.2144,590600.0],["2010-05-07",34.2225,34.6775,33.3532,33.5807,945400.0],["2010-05-10",35.1,36.1725,34.6613,36.1075,550700.0],["2010-05-11",35.4819,36.5219,35.3682,36.0019,498700.0],["2010-05-12",36.1644,37.3832,36.1644,37.1313,409700.0],["2010-05-13",36.9444,37.5863,36.7901,37.4563,675300.0],["2010-05-14",37.0175,37.0825,36.27,36.5382,419800.0],["2010-05-17",36.7332,36.9769,35.2707,36.1969,320800.0],["2010-05-18",36.7169,37.2288,35.9938,36.1157,597700.0],["2010-05-19",36.0182,36.5219,34.9376,35.1488,590600.0],["2010-05-20",34.1088,34.6857,33.4507,33.8163,632900.0],["2010-05-21",33.1663,34.1738,32.9144,34.0844,578300.0],["2010-05-24",34.0357,34.7913,33.8894,34.2307,445600.0],["2010-05-25",33.2313,34.7263,32.9063,34.6694,596900.0],["2010-05-26",34.9457,36.3269,34.9132,35.2219,707300.0],["2010-05-27",35.9126,37.4076,35.7663,37.1232,780700.0],["2010-05-28",37.1638,37.1638,35.8801,36.3594,539500.0],["2010-06-01",36.0913,36.5219,35.5957,35.7419,400900.0],["2010-06-02",36.0263,36.4651,35.5876,36.4082,278500.0],["2010-06-03",36.3107,36.7657,36.0588,36.6357,220000.0],["2010-06-04",35.8069,36.0019,34.4907,34.6044,335800.0],["2010-06-07",34.5882,34.5882,33.3044,33.3288,315500.0],["2010-06-08",33.3532,33.9788,32.9876,33.7838,724200.0],["2010-06-09",33.8732,34.4744,33.5401,33.7513,459300.0],["2010-06-10",34.4419,35.3682,34.4419,35.3357,414300.0],["2010-06-11",34.9701,35.8801,34.9376,35.5307,356700.0],["2010-06-14",35.7582,36.2294,35.2544,35.4169,323000.0],["2010-06-15",35.5388,36.1807,35.4576,36.0669,632400.0],["2010-06-16",35.7338,36.1563,35.5957,35.9369,323400.0],["2010-06-17",36.0588,36.0588,35.0432,35.4251,233000.0],["2010-06-18",35.5063,35.7419,35.0594,35.2219,377700.0],["2010-06-21",35.7825,36.7413,35.7825,36.0832,515200.0],["2010-06-22",36.2538,36.4813,35.1407,35.2057,373300.0],["2010-06-23",35.1082,35.6932,34.2225,35.1894,302300.0],["2010-06-24",34.9693,35.6052,34.5372,34.8796,345100.0],["2010-06-25",35.059,35.7683,34.6758,35.7438,414900.0],["2010-06-28",35.9069,36.3227,35.3525,35.8009,205500.0],["2010-06-29",35.2465,35.271,34.3252,34.5372,791600.0],["2010-06-30",34.5127,34.8878,33.7871,33.8931,331300.0],["2010-07-01",33.9664,34.3252,33.2734,34.0153,542200.0],["2010-07-02",34.2192,34.2192,33.5588,33.8604,224900.0],["2010-07-06",34.2844,34.7247,33.9583,34.3578,700800.0],["2010-07-07",34.5372,35.5074,34.5127,35.4666,390500.0],["2010-07-08",35.9069,36.1026,35.3036,35.6215,464500.0],["2010-07-09",35.4667,36.0781,35.0998,36.07,330700.0],["2010-07-12",36.0292,36.282,35.7112,36.1923,326600.0],["2010-07-13",36.5103,37.2033,36.339,36.9994,408800.0],["2010-07-14",36.9342,36.9832,36.3717,36.6896,385700.0],["2010-07-15",36.763,36.8853,35.9721,36.1678,470400.0],["2010-07-16",36.0292,36.0374,34.8307,34.8796,337900.0],["2010-07-19",35.0019,35.1976,34.0887,34.7981,405900.0],["2010-07-20",34.3089,35.5726,34.105,35.5074,658600.0],["2010-07-21",35.7194,36.2983,35.4829,35.7928,577400.0],["2010-07-22",36.282,37.1544,36.176,36.6652,1374000.0],["2010-07-23",36.6326,37.3663,36.4858,37.2604,777100.0],["2010-07-26",37.3419,37.5294,36.6733,36.9831,893900.0],["2010-07-27",38.3121,38.3121,35.4014,35.434,1059100.0],["2010-07-28",35.5074,35.5808,34.4882,34.635,623700.0],["2010-07-29",35.0101,35.1894,34.154,35.0019,670200.0],["2010-07-30",34.6676,35.8417,34.5453,35.6052,652100.0],["2010-08-02",36.0863,37.0402,36.0292,36.9424,654900.0],["2010-08-03",36.6488,37.1462,36.3064,36.8934,592700.0],["2010-08-04",36.9342,37.5049,36.8608,37.293,695000.0],["2010-08-05",37.0076,37.2604,36.8527,37.1217,659400.0],["2010-08-06",36.657,37.4234,36.6081,37.2685,616900.0],["2010-08-09",37.505,37.9371,37.3256,37.8637,535200.0],["2010-08-10",37.456,37.5702,36.9668,37.1217,629800.0],["2010-08-11",36.3798,36.3798,35.434,35.5156,367900.0],["2010-08-12",34.9367,35.059,34.6432,34.7654,570600.0],["2010-08-13",34.5698,35.3036,34.529,35.0019,330200.0],["2010-08-16",34.7002,35.3688,34.4312,35.1894,291000.0],["2010-08-17",35.5156,36.5592,35.5156,36.2412,328700.0],["2010-08-18",36.1597,36.9261,35.8661,36.6815,352300.0],["2010-08-19",36.3635,36.6081,35.752,35.9232,397600.0],["2010-08-20",35.6052,35.9803,35.2384,35.8988,337700.0],["2010-08-23",36.1515,36.1515,35.4585,35.5156,264400.0],["2010-08-24",34.8796,34.9611,33.7952,34.5698,558000.0],["2010-08-25",34.3333,34.6513,33.942,34.5046,433700.0],["2010-08-26",34.7084,34.8878,33.9909,34.0806,304200.0],["2010-08-27",34.3986,34.9041,33.6892,34.7899,346000.0],["2010-08-30",34.7328,35.0019,34.3986,34.4312,292900.0],["2010-08-31",34.3007,35.0182,34.1214,34.5616,426000.0],["2010-09-01",35.0834,35.6542,34.8959,35.4993,244200.0],["2010-09-02",35.5808,35.7928,34.847,35.1894,557900.0],["2010-09-03",35.6215,36.0781,35.2383,35.5808,309500.0],["2010-09-07",35.4259,35.4829,34.7736,34.9856,341100.0],["2010-09-08",34.9774,35.3443,34.7573,34.8714,262000.0],["2010-09-09",35.3607,35.4585,34.9122,35.2465,251200.0],["2010-09-10",35.2547,35.6542,34.8388,34.9204,283100.0],["2010-09-13",35.3036,35.3688,33.9257,34.3333,766000.0],["2010-09-14",34.3089,34.4883,34.0643,34.2355,529800.0],["2010-09-15",34.2355,34.4882,33.9257,34.3904,286500.0],["2010-09-16",34.2355,34.423,33.7382,34.105,248600.0],["2010-09-17",34.2273,34.6106,33.8523,34.1621,658600.0],["2010-09-20",34.26,34.8633,34.048,34.7736,222500.0],["2010-09-21",34.7165,34.8388,34.1703,34.2436,341700.0],["2010-09-22",34.0969,34.3822,33.6485,33.836,483500.0],["2010-09-23",33.518,33.8197,32.7842,32.8168,518800.0],["2010-09-24",33.2,33.9175,32.6945,33.836,564000.0],["2010-09-27",33.836,34.2763,33.6403,34.0072,530500.0],["2010-09-28",33.9746,34.1621,33.3876,33.9257,739700.0],["2010-09-29",33.7866,34.1057,33.4674,33.6802,524500.0],["2010-09-30",33.8193,34.343,33.5329,34.1139,490000.0],["2010-10-01",34.3512,34.6458,34.163,34.4657,424900.0],["2010-10-04",34.3103,34.6539,33.5084,33.6229,268000.0],["2010-10-05",33.9584,34.7685,33.8848,34.5312,474200.0],["2010-10-06",34.5557,34.8012,34.4248,34.6294,276500.0],["2010-10-07",34.7276,34.7276,33.9666,34.0075,662800.0],["2010-10-08",34.0157,34.9403,33.942,34.8094,668400.0],["2010-10-11",34.7276,35.3986,34.7112,35.2267,428700.0],["2010-10-12",35.2267,35.2267,34.4903,35.0467,360600.0],["2010-10-13",35.2267,35.8813,35.0958,35.6686,273300.0],["2010-10-14",35.6113,35.8322,34.924,35.3167,318500.0],["2010-10-15",35.5377,35.6604,34.9321,35.2431,318200.0],["2010-10-18",35.1776,35.194,34.6539,35.0712,318900.0],["2010-10-19",34.613,35.0876,34.3839,34.8176,615200.0],["2010-10-20",34.9812,34.9812,34.6294,34.6703,788400.0],["2010-10-21",34.8585,35.2431,34.5967,34.9403,610000.0],["2010-10-22",35.0713,35.194,34.3512,34.4903,587600.0],["2010-10-25",34.8094,35.9468,34.8094,35.4067,1004700.0],["2010-10-26",34.5312,34.9567,32.1091,33.9666,1464900.0],["2010-10-27",33.6393,33.6393,33.091,33.4674,610700.0],["2010-10-28",33.6229,33.8438,33.1974,33.3774,440900.0],["2010-10-29",33.3365,33.8029,33.2056,33.5575,285500.0],["2010-11-01",33.8684,33.8684,33.0419,33.3283,386700.0],["2010-11-02",33.7047,33.8602,33.0829,33.1401,701500.0],["2010-11-03",33.1565,33.2792,32.7146,32.9601,603700.0],["2010-11-04",33.4674,33.9502,33.4183,33.9093,467200.0],["2010-11-05",33.942,34.1057,33.7538,34.0893,795100.0],["2010-11-08",33.8684,34.2612,33.582,34.163,542900.0],["2010-11-09",34.2203,34.2203,33.2711,33.4265,593600.0],["2010-11-10",33.4674,33.5165,33.0419,33.3283,444900.0],["2010-11-11",33.0419,33.5411,32.9274,33.4183,529100.0],["2010-11-12",33.1565,33.4593,32.5428,32.9929,589300.0],["2010-11-15",33.1237,33.492,32.9846,32.9846,339800.0],["2010-11-16",32.7719,32.7801,32.15,32.33,675600.0],["2010-11-17",32.4037,32.9028,32.0273,32.8783,569500.0],["2010-11-18",33.2138,34.1139,33.2138,33.942,1386300.0],["2010-11-19",33.9748,34.5148,33.5656,34.4903,849900.0],["2010-11-22",34.3676,35.0549,34.0239,34.9076,761600.0],["2010-11-23",34.4903,34.7521,34.4003,34.6703,495500.0],["2010-11-24",34.9403,35.3086,34.8585,35.2104,506400.0],["2010-11-26",34.9322,35.505,34.9076,35.3086,192700.0],["2010-11-29",34.9731,35.5295,34.7521,35.1613,830100.0],["2010-11-30",34.8094,36.4787,34.7685,35.9959,1085700.0],["2010-12-01",36.5278,37.9679,36.4378,37.7388,915600.0],["2010-12-02",37.6488,38.1152,37.4933,37.8779,630400.0],["2010-12-03",37.6897,37.9925,37.5015,37.8207,321700.0],["2010-12-06",37.8043,38.0907,37.567,38.0089,406600.0],["2010-12-07",38.3935,39.4245,38.328,38.4344,977400.0],["2010-12-08",38.4016,38.6635,37.9434,38.3362,429100.0],["2010-12-09",38.5653,38.5899,37.968,38.2871,257200.0],["2010-12-10",38.3525,38.6226,38.238,38.3525,333800.0],["2010-12-13",38.4589,38.598,38.2953,38.3853,303500.0],["2010-12-14",38.4671,38.9826,38.4589,38.5326,427700.0],["2010-12-15",38.6062,40.3573,38.6062,39.0317,991000.0],["2010-12-16",39.2117,39.5718,38.9908,39.4899,367200.0],["2010-12-17",39.3508,39.4572,39.1544,39.179,582700.0],["2010-12-20",39.4081,39.4736,38.9417,39.179,323000.0],["2010-12-21",39.4163,39.9236,39.2772,39.8254,229100.0],["2010-12-22",39.9154,40.03,39.6372,39.8663,133800.0],["2010-12-23",39.8499,40.0962,39.7186,39.7761,150300.0],["2010-12-27",39.6529,39.8417,39.5134,39.7104,84300.0],["2010-12-28",39.7596,39.8335,38.9881,39.6529,177100.0],["2010-12-29",39.7022,39.8007,39.4477,39.497,140700.0],["2010-12-30",39.4149,39.8171,39.2754,39.497,144400.0],["2010-12-31",39.4724,39.6694,38.8075,38.8157,184100.0],["2011-01-03",39.2097,39.5626,39.1687,39.341,147400.0],["2011-01-04",39.538,39.538,38.3315,38.9881,351700.0],["2011-01-05",38.8896,39.3082,38.7747,39.0209,338700.0],["2011-01-06",38.9963,39.1358,38.6434,38.8157,189500.0],["2011-01-07",38.9142,39.341,38.4381,38.7747,229200.0],["2011-01-10",38.7501,39.8417,38.5038,39.694,363000.0],["2011-01-11",39.8746,40.4984,39.8417,40.1618,202900.0],["2011-01-12",40.3834,40.761,40.2603,40.564,270100.0],["2011-01-13",40.5804,40.6297,40.2029,40.4491,114600.0],["2011-01-14",40.4409,40.958,40.3834,40.761,136300.0],["2011-01-18",40.8759,41.0237,40.7036,40.9498,263100.0],["2011-01-19",40.917,40.9252,39.7596,39.8663,378300.0],["2011-01-20",39.7022,40.4409,39.4724,40.0798,530300.0],["2011-01-21",40.326,40.326,38.8896,38.9552,318300.0],["2011-01-24",39.0209,39.6611,38.9717,39.341,269900.0],["2011-01-25",39.1769,39.3082,38.7172,39.2507,328400.0],["2011-01-26",39.3492,39.7678,39.1687,39.5462,534300.0],["2011-01-27",39.5627,39.9813,39.4395,39.7104,313900.0],["2011-01-28",39.8089,39.9484,39.0456,39.4888,467500.0],["2011-01-31",39.3985,40.7774,39.3985,40.3342,587800.0],["2011-02-01",40.564,41.5572,40.564,41.4177,487600.0],["2011-02-02",41.1714,41.8034,40.9334,41.0155,815500.0],["2011-02-03",40.8431,40.9416,39.8746,40.3835,580100.0],["2011-02-04",40.4163,42.0825,40.3916,41.9676,949200.0],["2011-02-07",41.9594,42.7145,41.7378,42.4847,544300.0],["2011-02-08",42.4519,43.4204,42.4519,43.3958,405200.0],["2011-02-09",43.1742,43.4122,42.2959,42.3862,515200.0],["2011-02-10",42.2138,42.7802,42.0497,42.3041,426500.0],["2011-02-11",42.1482,42.6078,41.8937,42.4273,361700.0],["2011-02-14",42.378,42.8294,42.2056,42.6242,204800.0],["2011-02-15",42.2795,42.3534,41.6721,42.025,238700.0],["2011-02-16",42.1646,42.4601,41.8773,42.0989,262800.0],["2011-02-17",41.9512,42.2385,41.9512,42.0989,262500.0],["2011-02-18",42.2549,42.2549,41.6065,41.8609,261200.0],["2011-02-22",41.4177,41.6885,40.8349,41.1468,541300.0],["2011-02-23",41.2125,41.3848,40.2111,40.3342,552900.0],["2011-02-24",40.3342,40.4819,39.7843,39.9566,694100.0],["2011-02-25",40.1044,40.129,39.6858,39.8417,443500.0],["2011-02-28",40.0059,40.5476,39.7022,39.8089,533700.0],["2011-03-01",40.0798,40.367,39.259,39.4477,483500.0],["2011-03-02",39.4724,39.9567,39.3821,39.6201,271400.0],["2011-03-03",39.932,40.8267,39.932,40.6051,232500.0],["2011-03-04",40.4491,40.8349,40.1947,40.3752,301700.0],["2011-03-07",40.4491,40.5148,40.0059,40.3917,502200.0],["2011-03-08",40.4327,42.0579,40.3834,41.8445,389100.0],["2011-03-09",41.8199,42.5832,41.746,42.5504,492800.0],["2011-03-10",42.0168,42.1892,41.5572,41.9676,412300.0],["2011-03-11",41.5326,42.4601,41.5326,42.3288,233400.0],["2011-03-14",42.0086,42.534,41.8691,41.984,332600.0],["2011-03-15",40.8513,41.943,40.5312,41.6393,236600.0],["2011-03-16",41.59,41.9922,41.0237,41.0319,315600.0],["2011-03-17",41.6229,41.8363,41.0647,41.1468,137500.0],["2011-03-18",41.6803,41.9101,41.4997,41.8363,522200.0],["2011-03-21",42.3862,42.5832,42.0333,42.3123,175300.0],["2011-03-22",42.3862,42.5175,41.9019,41.9266,99100.0],["2011-03-23",41.9842,41.9842,41.317,41.803,128000.0],["2011-03-24",42.0172,42.1819,41.2758,42.0254,193900.0],["2011-03-25",42.1819,42.2972,41.7701,41.8607,215800.0],["2011-03-28",41.8854,42.0419,41.7206,41.8277,282500.0],["2011-03-29",41.7618,42.149,41.63,42.1242,92700.0],["2011-03-30",42.2313,43.3516,42.1242,43.0056,315300.0],["2011-03-31",42.8985,43.3845,42.7667,43.3104,172200.0],["2011-04-01",43.5657,44.3977,43.3021,43.854,248700.0],["2011-04-04",43.9364,44.5377,43.6234,44.0682,270200.0],["2011-04-05",43.9364,44.4718,43.7552,44.1753,302400.0],["2011-04-06",44.4306,44.5624,43.9117,44.1258,174100.0],["2011-04-07",44.06,44.373,43.7552,44.1423,266800.0],["2011-04-08",43.2939,43.6316,42.5196,42.8821,668100.0],["2011-04-11",42.9232,43.4422,42.9232,43.2527,433100.0],["2011-04-12",43.0797,43.3598,42.8326,43.2774,272000.0],["2011-04-13",43.4751,43.6234,42.6267,42.7914,457700.0],["2011-04-14",42.462,42.5279,41.9348,42.0913,563300.0],["2011-04-15",42.1901,42.6349,41.8689,42.429,136000.0],["2011-04-18",42.0089,42.3466,41.6383,41.8524,299300.0],["2011-04-19",42.0583,42.4537,41.7371,42.0913,136600.0],["2011-04-20",42.7256,43.6399,42.7091,43.2857,310500.0],["2011-04-21",43.5904,43.747,43.3351,43.6646,182600.0],["2011-04-25",43.5657,44.027,43.1292,43.6152,277400.0],["2011-04-26",42.5196,42.5196,40.9216,41.1523,1700000.0],["2011-04-27",41.144,41.177,39.752,40.238,1204200.0],["2011-04-28",40.1556,40.3533,39.892,40.1391,650300.0],["2011-04-29",40.1144,40.4192,39.9579,40.0403,300000.0],["2011-05-02",40.1062,40.5427,39.9332,40.1638,506100.0],["2011-05-03",40.032,40.1638,39.6531,39.7355,531100.0],["2011-05-04",39.6696,39.9744,39.2825,39.612,361500.0],["2011-05-05",39.3648,40.7569,39.3319,40.3615,576700.0],["2011-05-06",41.1523,41.5477,40.4768,40.7322,585700.0],["2011-05-09",40.6581,40.8969,40.3121,40.551,387800.0],["2011-05-10",40.6663,40.8557,40.4604,40.658,482000.0],["2011-05-11",40.551,40.6416,39.9332,40.1144,392300.0],["2011-05-12",39.9661,40.7075,39.8508,40.4027,326000.0],["2011-05-13",40.4851,40.6498,39.5708,39.7438,274500.0],["2011-05-16",39.579,39.9085,39.2907,39.6037,217700.0],["2011-05-17",39.4472,39.4637,38.8459,39.1342,253800.0],["2011-05-18",38.9365,39.5131,38.8706,39.0353,792400.0],["2011-05-19",39.1919,39.4637,38.5247,38.8212,965700.0],["2011-05-20",38.7553,38.7553,38.3682,38.4588,591900.0],["2011-05-23",38.1458,38.2034,37.7668,37.9398,410000.0],["2011-05-24",38.0057,38.3187,37.3385,37.6927,421600.0],["2011-05-25",37.6021,38.3846,37.3962,38.1622,457800.0],["2011-05-26",38.0057,38.4752,37.841,38.3929,386800.0],["2011-05-27",38.4176,38.5247,38.0469,38.2775,367700.0],["2011-05-31",38.5576,38.6565,38.014,38.3929,528800.0],["2011-06-01",38.3352,38.3929,36.9349,37.0667,599700.0],["2011-06-02",37.0502,37.4209,36.9184,36.9431,278300.0],["2011-06-03",36.4489,36.902,36.1689,36.4901,420500.0],["2011-06-06",36.4901,37.2726,36.3254,36.5807,660900.0],["2011-06-07",36.6384,36.8361,35.584,35.6005,742400.0],["2011-06-08",35.5428,35.8064,35.304,35.6335,451900.0],["2011-06-09",35.6911,35.7488,35.3699,35.584,553300.0],["2011-06-10",35.4687,35.93,35.2957,35.6746,471000.0],["2011-06-13",35.7652,36.1524,35.6582,35.6746,423100.0],["2011-06-14",36.0124,36.6878,36.0124,36.5395,339000.0],["2011-06-15",36.1689,36.1936,35.2793,35.4111,616700.0],["2011-06-16",35.4852,35.6829,35.3369,35.4111,748100.0],["2011-06-17",35.7076,35.9382,35.098,35.7241,1028100.0],["2011-06-20",35.5429,35.5429,35.1887,35.4193,459900.0],["2011-06-21",35.584,35.6334,35.3781,35.5017,474500.0],["2011-06-22",35.3617,35.6582,34.9992,35.3699,640600.0],["2011-06-23",34.9662,35.6005,34.8509,35.5593,857200.0],["2011-06-24",35.6586,35.8819,35.1706,35.4601,829200.0],["2011-06-27",35.4187,35.5924,35.1706,35.336,480500.0],["2011-06-28",35.4435,35.5676,35.3608,35.4187,320900.0],["2011-06-29",35.5841,36.0722,35.3112,35.5428,288300.0],["2011-06-30",35.6751,36.0308,35.5593,35.6255,296700.0],["2011-07-01",35.6917,36.1466,35.4931,36.097,514500.0],["2011-07-05",36.0556,36.0804,35.4932,35.6503,560500.0],["2011-07-06",35.5841,35.8736,35.3856,35.4518,766400.0],["2011-07-07",35.7827,35.9646,35.6834,35.7661,355000.0],["2011-07-08",35.4352,35.6999,35.2533,35.3608,287900.0],["2011-07-11",34.9969,34.9969,34.484,34.8314,356700.0],["2011-07-12",34.7487,35.518,34.5833,35.2367,617600.0],["2011-07-13",35.2946,36.5105,35.2864,36.2128,1087300.0],["2011-07-14",36.1714,36.6925,35.3608,35.3856,682900.0],["2011-07-15",35.4104,35.4849,34.8645,34.9142,471600.0],["2011-07-18",34.8728,34.8728,33.9215,34.1283,359200.0],["2011-07-19",34.3103,34.9224,34.3103,34.8811,489000.0],["2011-07-20",34.9886,35.4435,34.7983,35.1292,556500.0],["2011-07-21",35.1954,35.9977,34.0787,34.3517,2330500.0],["2011-07-22",34.2524,35.1954,34.2193,34.757,618100.0],["2011-07-25",34.3765,34.8149,33.9795,34.0953,824300.0],["2011-07-26",30.5551,33.1689,30.5551,31.0017,3905700.0],["2011-07-27",30.7122,30.7122,29.6369,29.7114,1157600.0],["2011-07-28",29.1572,29.6948,28.9835,29.5294,1460800.0],["2011-07-29",29.2068,30.6957,28.9835,30.5881,1673200.0],["2011-08-01",30.9521,31.1258,29.7858,30.2324,1207800.0],["2011-08-02",30.067,30.067,28.9338,28.9504,1003800.0],["2011-08-03",29.0165,29.2233,27.9164,28.5533,1476300.0],["2011-08-04",28.2225,28.3879,27.7179,27.7593,1167200.0],["2011-08-05",28.1315,28.4624,27.2961,27.6683,995400.0],["2011-08-08",26.775,27.354,25.8899,25.8982,1177000.0],["2011-08-09",26.3614,26.6674,25.071,26.6592,1657300.0],["2011-08-10",26.0388,26.2125,24.6078,24.6326,1914800.0],["2011-08-11",24.7567,26.3697,24.4755,25.9395,1013500.0],["2011-08-12",26.1711,26.5516,25.7162,25.9313,583900.0],["2011-08-15",26.1877,26.5764,26.138,26.5434,498600.0],["2011-08-16",26.2539,26.3945,25.7906,25.8072,639900.0],["2011-08-17",25.9892,26.1794,25.0462,25.2943,452700.0],["2011-08-18",24.6409,24.6657,23.2926,23.5325,783600.0],["2011-08-19",23.2017,23.7393,22.7963,22.8542,1208900.0],["2011-08-22",23.4829,23.5242,23.0114,23.2017,559400.0],["2011-08-23",23.3009,24.4672,22.9866,24.4258,706500.0],["2011-08-24",24.2852,24.9056,24.1281,24.765,306000.0],["2011-08-25",24.9552,25.0214,23.6814,23.8055,569900.0],["2011-08-26",24.1529,25.071,23.822,25.0545,604400.0],["2011-08-29",25.3936,26.1215,25.2861,26.0553,974900.0],["2011-08-30",25.923,26.0388,25.4432,25.741,771700.0],["2011-08-31",25.9395,26.4524,25.6666,25.8237,647500.0],["2011-09-01",25.923,26.2869,25.0462,25.071,369600.0],["2011-09-02",24.6161,24.6492,23.7972,23.9957,585200.0],["2011-09-06",23.3175,24.0205,23.2017,23.9792,702800.0],["2011-09-07",24.3679,25.344,24.2935,25.1786,355200.0],["2011-09-08",24.9552,25.2199,24.4837,24.6409,433700.0],["2011-09-09",24.3349,24.5334,23.7558,24.0288,640300.0],["2011-09-12",23.6897,24.2273,23.6483,24.2108,674000.0],["2011-09-13",24.31,24.9552,24.1942,24.6326,438600.0],["2011-09-14",24.7484,25.4267,24.2273,25.0462,442400.0],["2011-09-15",25.2944,25.8734,25.0297,25.7576,463200.0],["2011-09-16",25.6666,26.2787,25.1289,25.4267,1521600.0],["2011-09-19",24.9139,24.98,24.3183,24.7981,351100.0],["2011-09-20",24.8808,25.0545,24.0453,24.0784,514300.0],["2011-09-21",24.1033,24.1033,22.6144,22.6392,733500.0],["2011-09-22",21.9692,22.0023,20.1577,20.9187,1575800.0],["2011-09-23",20.9022,22.4572,20.7698,22.4489,924200.0],["2011-09-26",22.6061,23.6731,22.0767,23.64,817200.0],["2011-09-27",24.2273,25.162,24.1281,24.6326,982700.0],["2011-09-28",24.6576,24.7575,23.6007,23.6007,560000.0],["2011-09-29",24.2415,24.5161,23.5758,24.1167,451500.0],["2011-09-30",23.3844,23.3844,21.3538,21.4537,1720500.0],["2011-10-03",21.3122,22.7685,21.0875,21.1541,1371600.0],["2011-10-04",20.8878,21.8365,20.4051,21.8365,1300000.0],["2011-10-05",21.8947,22.6104,21.7616,22.3192,752800.0],["2011-10-06",22.2775,23.7172,22.2193,23.3844,385200.0],["2011-10-07",23.5175,23.609,22.5688,22.7935,478400.0],["2011-10-10",23.3927,24.1583,23.2512,24.15,370800.0],["2011-10-11",23.9086,24.2082,23.7339,24.0085,393300.0],["2011-10-12",24.2498,25.057,24.2415,24.8324,336900.0],["2011-10-13",24.5744,24.849,23.9419,24.4412,360300.0],["2011-10-14",24.8074,24.8074,23.8254,24.5577,604900.0],["2011-10-17",24.3996,24.5161,23.5258,23.6007,483900.0],["2011-10-18",23.6839,24.616,23.376,24.3913,933700.0],["2011-10-19",24.4079,24.6077,23.8337,23.917,641100.0],["2011-10-20",23.9669,24.1167,22.7935,23.2595,1140200.0],["2011-10-21",23.5758,23.8837,23.2845,23.5758,1195100.0],["2011-10-24",23.7339,25.057,23.6756,24.5078,956900.0],["2011-10-25",29.0682,29.0682,26.297,26.7131,2986800.0],["2011-10-26",27.3539,27.4038,26.6798,26.8712,1559200.0],["2011-10-27",27.7367,28.7519,27.1958,28.4524,1151600.0],["2011-10-28",28.2859,28.5772,27.9697,28.236,527200.0],["2011-10-31",27.745,27.978,26.788,26.788,901100.0],["2011-11-01",26.3719,26.4967,25.4648,25.8975,863000.0],["2011-11-02",26.4301,26.8629,25.9641,26.813,1114300.0],["2011-11-03",27.0376,27.7284,26.6798,27.6118,687900.0],["2011-11-04",27.254,27.7949,26.8712,27.6701,582400.0],["2011-11-07",27.5786,27.8282,26.7381,27.5037,576400.0],["2011-11-08",27.6535,28.003,26.8795,27.9364,516700.0],["2011-11-09",26.8379,27.1292,26.0973,26.3636,513000.0],["2011-11-10",26.297,26.9295,25.9308,26.4967,502600.0],["2011-11-11",26.8296,27.7284,26.788,27.5369,422600.0],["2011-11-14",27.3455,27.7866,27.3289,27.5536,648000.0],["2011-11-15",27.3705,27.5952,26.9045,27.2041,846500.0],["2011-11-16",26.8795,27.0709,26.3969,26.4301,862300.0],["2011-11-17",26.4385,26.4468,25.6479,25.7561,562500.0],["2011-11-18",25.9558,26.1971,25.6729,26.1056,749600.0],["2011-11-21",25.6812,25.9142,25.3649,25.7228,411500.0],["2011-11-22",25.6479,25.8227,25.2568,25.4648,534300.0],["2011-11-23",25.2318,25.3317,24.5993,24.616,345800.0],["2011-11-25",24.5161,24.8157,24.2165,24.2665,109000.0],["2011-11-28",25.1153,25.6063,24.8823,25.1819,777600.0],["2011-11-29",25.2817,25.6645,25.1735,25.5563,418300.0],["2011-11-30",26.738,27.5786,26.4218,27.5702,519800.0],["2011-12-01",27.4288,28.0779,27.1625,27.7533,866500.0],["2011-12-02",28.1195,28.3442,27.8948,28.2693,534800.0],["2011-12-05",28.6687,29.218,28.2942,28.8019,632800.0],["2011-12-06",28.6438,29.0266,28.3775,28.8934,332300.0],["2011-12-07",28.6687,29.0682,28.1777,28.9683,356200.0],["2011-12-08",28.6188,28.7603,27.9281,28.003,317700.0],["2011-12-09",28.236,28.9766,28.1444,28.9184,390600.0],["2011-12-12",28.4523,28.6854,27.978,28.6188,586000.0],["2011-12-13",28.8435,29.2929,28.0529,28.2443,704000.0],["2011-12-14",27.9697,28.3442,26.5966,26.6215,746400.0],["2011-12-15",27.0127,27.3123,26.7547,27.0959,638600.0],["2011-12-16",27.6951,27.9447,26.9877,27.229,1187100.0],["2011-12-19",27.279,27.7284,26.6216,26.7464,400400.0],["2011-12-20",27.3955,28.2942,27.3872,28.0279,349100.0],["2011-12-21",28.0529,28.4773,27.6368,28.3691,245200.0],["2011-12-22",28.5273,28.8352,28.2526,28.3275,162100.0],["2011-12-23",28.4191,28.5106,28.0862,28.236,132700.0],["2011-12-27",27.8865,28.3442,27.8448,28.0363,183600.0],["2011-12-28",27.9275,27.961,27.0239,27.1829,234800.0],["2011-12-29",27.3084,28.6554,27.2665,28.4964,471400.0],["2011-12-30",28.4964,28.7725,28.2287,28.2371,171300.0],["2012-01-03",29.1825,29.5171,28.8729,29.0653,391500.0],["2012-01-04",28.9064,29.743,28.7809,29.5506,301500.0],["2012-01-05",29.2327,29.9104,28.2873,29.7347,506800.0],["2012-01-06",29.7096,29.9438,28.8813,29.6008,546300.0],["2012-01-09",29.7096,30.2199,29.6175,30.1865,798200.0],["2012-01-10",30.7135,31.7761,30.6634,31.7594,649900.0],["2012-01-11",31.6004,31.9602,31.2072,31.8012,600200.0],["2012-01-12",31.843,32.2446,31.4163,32.0271,625700.0],["2012-01-13",31.7175,31.7761,30.7554,31.659,409200.0],["2012-01-17",32.2195,32.2697,31.2908,31.9183,357000.0],["2012-01-18",31.6255,32.1861,30.7805,32.1861,666500.0],["2012-01-19",32.0857,32.1861,31.4415,31.6171,770100.0],["2012-01-20",31.6004,31.659,30.8976,31.0398,395000.0],["2012-01-23",31.1486,31.8932,30.6383,30.8893,414900.0],["2012-01-24",30.6801,31.3662,30.6132,31.1654,432700.0],["2012-01-25",31.1151,31.9434,30.6215,31.8598,226400.0],["2012-01-26",32.0773,32.2112,31.0733,31.1988,262000.0],["2012-01-27",31.0398,31.6841,30.9645,31.4749,249000.0],["2012-01-30",31.0566,31.1904,30.563,30.747,394300.0],["2012-01-31",31.0817,31.2406,30.0861,30.2869,493900.0],["2012-02-01",30.7554,30.9227,30.3873,30.6215,831800.0],["2012-02-02",30.747,32.6546,30.3538,32.3283,572700.0],["2012-02-03",32.7048,33.4411,32.7048,33.3407,453300.0],["2012-02-06",33.0227,33.2821,32.8219,33.0143,513300.0],["2012-02-07",32.9223,33.098,32.5542,32.9139,642300.0],["2012-02-08",32.8889,33.0395,32.3367,32.6295,299200.0],["2012-02-09",32.6295,32.9307,32.4956,32.7717,390200.0],["2012-02-10",32.2446,32.8303,32.1359,32.7466,406400.0],["2012-02-13",33.0478,33.4494,32.6462,33.1148,323000.0],["2012-02-14",32.9725,33.0813,32.3617,32.7801,335600.0],["2012-02-15",32.9139,33.0729,32.2781,32.4705,512800.0],["2012-02-16",32.4873,33.2653,32.4287,33.1566,309500.0],["2012-02-17",33.2151,33.441,33.0896,33.3323,280500.0],["2012-02-21",33.3323,33.3992,32.8972,33.1566,408900.0],["2012-02-22",33.1399,33.2319,32.6211,33.1064,408500.0],["2012-02-23",32.9892,33.5331,32.8052,33.4243,325700.0],["2012-02-24",33.3992,33.3992,32.5458,32.6295,346600.0],["2012-02-27",32.2781,33.1566,31.8765,32.7884,322500.0],["2012-02-28",32.7801,32.847,32.1442,32.412,339100.0],["2012-02-29",32.5207,33.1901,32.2446,32.7383,424300.0],["2012-03-01",32.8721,33.2319,32.7215,33.0478,365900.0],["2012-03-02",32.9139,33.8008,32.7466,33.4243,693100.0],["2012-03-05",33.2988,33.5247,32.9307,33.1649,499200.0],["2012-03-06",32.6462,32.7048,31.9769,32.1024,546000.0],["2012-03-07",32.2446,32.5458,32.1024,32.4203,242800.0],["2012-03-08",32.6964,33.3825,32.5124,33.1231,327600.0],["2012-03-09",33.0813,34.5538,32.7968,34.1857,444200.0],["2012-03-12",34.194,34.4032,34.102,34.2442,396200.0],["2012-03-13",34.5873,35.4908,34.4032,35.4908,559500.0],["2012-03-14",35.3737,35.8171,35.0056,35.2817,457900.0],["2012-03-15",35.1813,35.7837,34.9805,35.7502,504500.0],["2012-03-16",35.5578,35.5578,34.8299,35.1395,1294400.0],["2012-03-19",35.1478,35.2398,34.6207,34.8801,681600.0],["2012-03-20",34.6458,34.7044,33.6502,33.7506,634000.0],["2012-03-21",33.7506,33.9681,33.3156,33.3574,557900.0],["2012-03-22",32.8972,33.0227,32.2279,33.006,903000.0],["2012-03-23",32.9223,33.0813,31.9183,32.9558,541600.0],["2012-03-26",33.2821,33.5582,33.0311,33.3825,353200.0],["2012-03-27",33.2988,33.8175,33.2988,33.4996,402800.0],["2012-03-28",33.4912,33.55,32.9617,33.4324,358400.0],["2012-03-29",33.1718,33.777,32.8945,33.6173,343400.0],["2012-03-30",33.8694,33.9534,33.5248,33.8694,461400.0],["2012-04-02",33.5921,34.0207,33.2223,33.5164,540300.0],["2012-04-03",33.5584,33.8778,33.2895,33.5164,520300.0],["2012-04-04",33.0878,33.0878,32.3986,32.9869,662500.0],["2012-04-05",32.8777,33.2727,32.3986,32.4743,548100.0],["2012-04-09",31.7599,32.0625,31.7347,31.8944,393800.0],["2012-04-10",31.7347,32.012,30.9027,31.0539,737000.0],["2012-04-11",31.449,31.7347,31.3565,31.617,494100.0],["2012-04-12",31.6506,32.676,31.6254,32.2894,337000.0],["2012-04-13",32.1801,32.2726,31.6086,32.0205,340300.0],["2012-04-16",32.281,32.4827,31.7179,32.2137,337300.0],["2012-04-17",32.5331,32.9785,32.4911,32.4995,272600.0],["2012-04-18",32.2894,32.4322,32.0036,32.0709,283500.0],["2012-04-19",32.1465,32.3818,31.3901,31.7431,324600.0],["2012-04-20",31.9112,32.7348,31.8188,32.5835,456500.0],["2012-04-23",32.0709,32.1969,31.5414,32.1969,559300.0],["2012-04-24",32.8609,36.4579,32.7768,35.794,1671700.0],["2012-04-25",36.5672,37.063,35.3402,35.5839,611400.0],["2012-04-26",35.5839,36.5252,35.5334,36.0797,480500.0],["2012-04-27",36.2142,36.7605,35.8276,36.7101,629600.0],["2012-04-30",36.5504,36.5924,35.9537,36.4747,835000.0],["2012-05-01",36.4159,37.3908,36.2394,36.8445,1052300.0],["2012-05-02",36.6764,37.5,36.6512,37.2143,530000.0],["2012-05-03",37.29,37.3908,36.5504,36.626,455900.0],["2012-05-04",36.542,36.542,36.1133,36.2394,510800.0],["2012-05-07",36.0293,37.0294,35.9621,36.7773,485800.0],["2012-05-08",36.4159,36.5336,35.8444,36.231,815400.0],["2012-05-09",35.8528,36.4915,35.7267,36.1217,468000.0],["2012-05-10",36.5252,36.7269,35.8612,36.3823,283400.0],["2012-05-11",36.3319,37.4328,35.9957,36.8697,570600.0],["2012-05-14",36.4159,36.4663,35.7352,36.0125,435000.0],["2012-05-15",35.9369,36.6596,35.6595,36.1722,619200.0],["2012-05-16",36.3655,36.9118,35.8108,35.8528,517700.0],["2012-05-17",35.9117,35.9201,34.4157,34.4241,575800.0],["2012-05-18",34.609,34.8023,33.9198,34.1131,415600.0],["2012-05-21",34.298,35.315,34.0879,35.2729,508900.0],["2012-05-22",35.3065,35.9873,35.3065,35.6595,628100.0],["2012-05-23",35.2309,35.9116,34.7687,35.836,629000.0],["2012-05-24",35.9621,36.3907,35.5335,36.1554,316000.0],["2012-05-25",36.2394,36.2646,35.7856,36.0545,201200.0],["2012-05-29",36.2982,37.3488,36.2814,37.0798,444100.0],["2012-05-30",36.6596,36.71,35.483,35.6763,416000.0],["2012-05-31",35.6595,36.3234,34.8947,36.0461,506500.0],["2012-06-01",34.9367,35.1468,34.2896,34.6426,698900.0],["2012-06-04",34.7518,34.8443,32.5499,33.0626,761800.0],["2012-06-05",32.8945,33.3315,32.5751,33.1718,545600.0],["2012-06-06",33.3988,34.651,33.3651,34.651,507700.0],["2012-06-07",35.046,35.8528,34.8695,34.9367,417800.0],["2012-06-08",34.9115,35.6427,34.5249,35.6091,303800.0],["2012-06-11",36.0125,36.3319,35.5923,35.7015,872400.0],["2012-06-12",35.8528,36.0881,35.1973,35.8276,504500.0],["2012-06-13",35.6841,35.6841,34.2747,34.4772,508400.0],["2012-06-14",34.5954,35.4647,34.2915,34.6798,500500.0],["2012-06-15",34.9077,36.2074,34.7979,36.0302,570400.0],["2012-06-18",35.8023,36.5365,35.6166,36.4521,305000.0],["2012-06-19",36.6041,37.3721,36.5703,36.9164,277900.0],["2012-06-20",36.756,36.9501,36.3087,36.3846,385600.0],["2012-06-21",36.469,36.5703,35.1355,35.2368,470600.0],["2012-06-22",35.4563,36.5619,35.279,36.3087,802700.0],["2012-06-25",35.836,36.3171,35.6588,35.9036,638000.0],["2012-06-26",36.0302,36.8573,35.5997,36.6125,619100.0],["2012-06-27",36.8826,37.3468,36.5619,37.0176,464600.0],["2012-06-28",36.5872,37.102,36.3846,37.0345,515400.0],["2012-06-29",37.9038,39.4821,37.6338,39.3555,773500.0],["2012-07-02",39.3893,39.4652,38.4524,39.001,577400.0],["2012-07-03",38.9504,39.997,38.9504,39.9716,209400.0],["2012-07-05",39.6678,40.8409,39.423,40.765,571900.0],["2012-07-06",40.2501,40.5118,39.7775,40.1489,248100.0],["2012-07-09",39.7353,39.9885,39.0348,39.9041,436000.0],["2012-07-10",40.0307,40.4358,38.9504,39.2711,287300.0],["2012-07-11",39.3555,39.4399,38.6297,38.9335,413300.0],["2012-07-12",38.6297,39.6087,38.1655,39.2964,469500.0],["2012-07-13",39.4905,41.1448,39.4905,40.5287,753200.0],["2012-07-16",40.4611,40.6299,39.6425,40.0054,376000.0],["2012-07-17",39.6762,39.7016,38.4862,38.9926,1221900.0],["2012-07-18",38.8829,39.845,38.7309,39.5243,759600.0],["2012-07-19",39.8112,40.1066,38.9673,39.5749,536500.0],["2012-07-20",39.0348,39.1783,38.5706,38.9588,536100.0],["2012-07-23",38.0726,39.5665,37.7603,39.1276,708400.0],["2012-07-24",38.233,38.4862,35.1946,37.524,2007300.0],["2012-07-25",36.967,36.967,35.4816,35.4984,988800.0],["2012-07-26",35.777,36.6041,35.2115,36.5112,903800.0],["2012-07-27",36.7054,37.9967,36.4437,37.6506,626100.0],["2012-07-30",37.735,37.9713,37.2202,37.6759,702500.0],["2012-07-31",37.735,38.0895,36.7729,36.8573,477600.0],["2012-08-01",37.0683,37.3806,35.8867,35.9204,461300.0],["2012-08-02",35.4731,36.2496,35.2959,36.0217,625000.0],["2012-08-03",36.9501,37.9629,36.8657,37.6844,594400.0],["2012-08-06",37.6169,37.811,37.0176,37.0598,677100.0],["2012-08-07",37.3552,38.0726,37.2286,38.0726,532400.0],["2012-08-08",38.022,38.4187,37.8279,38.1317,414700.0],["2012-08-09",38.1824,38.5031,37.6169,38.2499,338000.0],["2012-08-10",38.0895,38.6212,37.9038,38.3765,276300.0],["2012-08-13",38.2499,38.4609,37.4987,38.0304,304800.0],["2012-08-14",38.3512,39.0517,38.0726,38.6803,496500.0],["2012-08-15",38.5031,39.3302,38.3765,38.9757,509000.0],["2012-08-16",39.0432,39.8619,38.6297,39.6931,400100.0],["2012-08-17",40.0307,40.4274,39.71,40.0898,345200.0],["2012-08-20",39.9379,40.1826,39.5581,39.8281,215300.0],["2012-08-21",39.7859,40.2333,39.6425,39.8535,341000.0],["2012-08-22",39.8872,40.3092,39.7015,40.0391,323400.0],["2012-08-23",39.8619,40.343,39.7015,40.0898,293100.0],["2012-08-24",39.9041,40.3852,39.7606,39.845,296100.0],["2012-08-27",40.1236,40.3346,39.6931,39.9716,224400.0],["2012-08-28",39.9379,40.2755,39.5665,39.7606,378100.0],["2012-08-29",39.7438,39.9801,39.0264,39.4315,390300.0],["2012-08-30",39.2627,39.5749,39.0179,39.3217,292500.0],["2012-08-31",39.8113,40.3852,39.4737,40.0982,417600.0],["2012-09-04",40.2164,40.7819,39.4399,40.5033,479800.0],["2012-09-05",40.3852,40.5455,39.4146,39.7269,420300.0],["2012-09-06",40.0645,40.1742,39.5918,39.7438,602800.0],["2012-09-07",39.5074,39.8028,38.5537,38.5959,879900.0],["2012-09-10",38.6465,38.8744,38.1823,38.4946,1033000.0],["2012-09-11",38.5453,39.3555,38.5453,38.8575,517800.0],["2012-09-12",39.1023,39.2627,38.5368,39.1108,371700.0],["2012-09-13",39.0516,39.5412,38.4018,38.79,685000.0],["2012-09-14",38.8154,39.4061,38.7563,39.2289,813500.0],["2012-09-17",39.1783,39.499,38.7141,39.3724,546200.0],["2012-09-18",39.3471,40.1489,39.2373,40.0391,521500.0],["2012-09-19",40.1404,41.2798,40.056,41.1448,625400.0],["2012-09-20",40.9675,41.3473,40.6721,41.3304,783100.0],["2012-09-21",41.9044,43.297,40.6974,42.6893,2300500.0],["2012-09-24",42.664,43.2716,42.1998,42.799,721200.0],["2012-09-25",42.9256,43.0184,42.0225,42.09,560500.0],["2012-09-26",42.1829,42.1829,40.9085,41.2207,537400.0],["2012-09-27",41.3473,41.5077,40.4274,41.111,776500.0],["2012-09-28",40.8916,41.2714,40.5202,40.8156,352700.0],["2012-10-01",40.9253,40.9253,39.8197,39.8788,768700.0],["2012-10-02",39.9127,40.506,39.5991,40.1924,582300.0],["2012-10-03",40.1754,41.0569,39.8618,40.7942,434500.0],["2012-10-04",41.0146,41.396,40.667,41.2519,207200.0],["2012-10-05",41.5316,41.9554,40.9044,41.1671,287000.0],["2012-10-08",41.1247,41.2942,40.667,41.0145,265700.0],["2012-10-09",40.8959,40.8959,39.7432,39.8364,554400.0],["2012-10-10",39.65,39.7517,39.2262,39.4889,472000.0],["2012-10-11",39.8533,39.8788,38.7176,38.8617,502200.0],["2012-10-12",38.743,38.8956,38.1158,38.6244,638200.0],["2012-10-15",38.6752,39.7517,38.565,39.7093,482200.0],["2012-10-16",39.9127,40.328,39.8618,40.311,303500.0],["2012-10-17",40.5229,41.5231,40.5229,41.0145,381100.0],["2012-10-18",40.9044,41.4044,40.7348,40.9637,281300.0],["2012-10-19",40.7349,41.1756,40.3195,41.1078,575500.0],["2012-10-22",42.0147,43.7353,41.1332,42.0825,1066300.0],["2012-10-23",41.1756,42.5317,40.5738,42.0995,693400.0],["2012-10-24",42.4046,42.8453,42.2351,42.5571,726600.0],["2012-10-25",42.9555,43.0742,41.9638,42.2774,444400.0],["2012-10-26",42.2351,42.43,41.9215,42.1588,271100.0],["2012-10-31",42.5148,42.9555,42.2859,42.4215,716600.0],["2012-11-01",42.8962,44.3625,42.3791,44.0319,761100.0],["2012-11-02",44.3116,44.3116,43.303,43.4641,411500.0],["2012-11-05",43.4556,44.2523,43.2522,44.1506,246700.0],["2012-11-06",44.4981,44.6083,44.0319,44.1845,227900.0],["2012-11-07",43.8116,43.9557,43.0064,43.7522,294100.0],["2012-11-08",43.7522,43.8455,43.0064,43.2606,389400.0],["2012-11-09",43.1165,43.5658,42.4809,42.6334,270800.0],["2012-11-12",42.5402,42.8792,41.6248,42.4639,369300.0],["2012-11-13",42.2012,42.9979,42.1418,42.4978,339700.0],["2012-11-14",42.7351,42.786,41.3875,41.5655,325900.0],["2012-11-15",41.6757,41.7096,40.684,41.0485,318900.0],["2012-11-16",41.04,41.735,40.7518,41.6842,309600.0],["2012-11-19",42.447,43.2267,40.1924,42.6589,460300.0],["2012-11-20",42.6673,43.5234,42.3029,43.2776,415500.0],["2012-11-21",43.3708,43.7607,43.1589,43.5658,463500.0],["2012-11-23",43.9641,44.6507,43.8709,44.0743,144500.0],["2012-11-26",44.015,44.4981,43.5488,44.2693,444000.0],["2012-11-27",44.3455,45.3626,44.2777,44.4642,748000.0],["2012-11-28",44.3286,44.3286,43.3369,44.1167,486500.0],["2012-11-29",44.3964,44.6931,43.8794,44.5235,210300.0],["2012-11-30",44.5405,44.6083,44.0743,44.5744,372200.0],["2012-12-03",44.888,44.9219,43.8285,43.9133,190200.0],["2012-12-04",43.7946,44.3964,43.5064,44.2099,264600.0],["2012-12-05",44.3286,44.3286,43.0064,43.7014,306600.0],["2012-12-06",43.7353,43.9048,42.7351,43.2861,412100.0],["2012-12-07",43.5319,44.0235,43.0996,43.2945,375900.0],["2012-12-10",43.4217,44.0489,43.0064,43.7692,351700.0],["2012-12-11",43.9472,44.0658,43.125,43.2182,604400.0],["2012-12-12",43.3963,44.0658,42.964,43.6675,728500.0],["2012-12-13",44.2461,45.0204,43.2506,43.6675,563200.0],["2012-12-14",43.6845,44.127,43.2165,43.3356,401500.0],["2012-12-17",43.5824,44.5779,43.5398,44.3737,711600.0],["2012-12-18",44.4333,45.4628,44.4333,45.4118,471300.0],["2012-12-19",45.3097,46.0074,44.8162,45.8117,491700.0],["2012-12-20",45.7351,46.118,44.8162,45.2161,789400.0],["2012-12-21",44.3907,44.9523,44.0759,44.5949,1559900.0],["2012-12-24",44.6375,45.0034,44.4673,44.5524,237200.0],["2012-12-26",44.6375,44.9098,43.9568,44.0078,266700.0],["2012-12-27",44.0504,44.161,43.3441,43.9653,316500.0],["2012-12-28",43.693,44.1185,43.6079,43.7185,203500.0],["2012-12-31",43.727,44.7907,43.5569,44.6885,295000.0],["2013-01-02",45.7521,46.7647,45.7521,46.3393,442800.0],["2013-01-03",46.3988,46.7902,45.9819,46.3393,293200.0],["2013-01-04",46.5435,46.8413,46.2287,46.5605,274100.0],["2013-01-07",46.4584,46.5264,45.9734,46.1946,154100.0],["2013-01-08",46.2372,46.6711,45.9649,46.6541,265800.0],["2013-01-09",46.8498,47.2752,46.5945,46.9604,347700.0],["2013-01-10",47.3603,47.5305,46.3733,46.8498,378200.0],["2013-01-11",46.8583,47.0115,46.586,46.9009,225100.0],["2013-01-14",46.9774,47.1731,46.5605,47.054,214600.0],["2013-01-15",46.8158,47.2072,46.6796,46.9349,258100.0],["2013-01-16",46.9094,46.9094,46.1095,46.2031,473000.0],["2013-01-17",46.4839,47.8538,46.2627,47.6666,797800.0],["2013-01-18",47.6581,48.3473,47.2327,48.1857,368600.0],["2013-01-22",48.2367,48.2367,47.3603,47.8623,329500.0],["2013-01-23",47.9219,48.8579,47.9219,48.3984,593600.0],["2013-01-24",48.5516,49.5046,48.5516,48.8664,263600.0],["2013-01-25",49.1217,49.1302,48.6792,49.0961,450300.0],["2013-01-28",49.1642,49.7598,48.6537,48.8323,395100.0],["2013-01-29",48.8579,49.0025,47.9474,48.9855,561700.0],["2013-01-30",49.0451,49.0451,47.7687,48.0921,1235800.0],["2013-01-31",48.1261,49.011,47.6666,48.9345,455200.0],["2013-02-01",49.3259,50.449,48.9174,48.977,576300.0],["2013-02-04",48.6792,49.5471,48.5601,49.0876,638500.0],["2013-02-05",48.492,50.1342,46.9604,50.0321,1050600.0],["2013-02-06",50.1087,50.1427,49.5556,49.7088,752600.0],["2013-02-07",49.6577,49.947,49.1217,49.5556,315500.0],["2013-02-08",49.7343,49.9811,49.5216,49.8024,203400.0],["2013-02-11",49.7853,50.1002,49.5641,49.7768,149200.0],["2013-02-12",49.7853,50.7128,49.7853,50.5256,278300.0],["2013-02-13",50.5682,51.0021,50.3895,50.9,253800.0],["2013-02-14",50.6447,50.7554,50.0831,50.4575,327500.0],["2013-02-15",50.4916,50.7213,50.2704,50.5171,266000.0],["2013-02-19",50.5682,51.0362,49.8364,50.2023,511000.0],["2013-02-20",50.2023,50.2448,49.3174,49.3259,446000.0],["2013-02-21",49.3429,49.5726,48.7898,49.1727,506000.0],["2013-02-22",49.2493,49.6832,49.2493,49.5046,417100.0],["2013-02-25",49.7258,49.7258,48.3814,48.3814,688400.0],["2013-02-26",48.7473,49.1982,48.1261,48.977,447100.0],["2013-02-27",48.9345,50.6362,48.9345,50.2874,349200.0],["2013-02-28",50.2193,50.8234,49.9385,50.2618,245100.0],["2013-03-01",49.964,50.1682,49.0706,49.8109,283800.0],["2013-03-04",49.6832,51.5126,49.5045,51.4786,431500.0],["2013-03-05",51.7934,52.5252,51.7254,52.0317,359200.0],["2013-03-06",52.2784,52.5507,51.7084,52.0827,260200.0],["2013-03-07",52.1593,52.4571,52.0062,52.2359,262500.0],["2013-03-08",52.7039,52.8911,52.0827,52.6358,224900.0],["2013-03-11",52.7294,53.1208,52.6103,52.9677,220300.0],["2013-03-12",52.9932,52.9932,52.1763,52.5167,419000.0],["2013-03-13",52.5422,53.1889,52.4571,53.1549,252400.0],["2013-03-14",53.291,54.0313,53.2229,54.0057,324100.0],["2013-03-15",53.9377,54.21,53.6058,53.9547,629400.0],["2013-03-18",53.2485,54.4227,53.1634,54.2014,356500.0],["2013-03-19",54.3291,54.695,53.6228,54.3716,313500.0],["2013-03-20",54.6184,55.733,54.6184,55.5969,329900.0],["2013-03-21",55.163,55.5458,53.9802,54.261,682500.0],["2013-03-22",54.4397,54.6184,54.1334,54.2355,248100.0],["2013-03-25",54.4652,54.8651,53.7505,54.295,252000.0],["2013-03-26",54.6621,54.884,54.1072,54.5511,143400.0],["2013-03-27",54.2694,54.2694,53.6805,54.0987,266900.0],["2013-03-28",54.2609,54.4914,54.0561,54.1926,407400.0],["2013-04-01",54.295,54.645,53.6122,54.0219,268800.0],["2013-04-02",54.2011,54.517,53.5951,53.7317,228900.0],["2013-04-03",53.8512,53.8597,51.2393,51.5295,664700.0],["2013-04-04",51.7258,52.4684,51.521,52.2806,335800.0],["2013-04-05",51.3588,52.6135,51.0686,52.5623,224100.0],["2013-04-08",52.4428,53.2025,52.2636,52.9891,229000.0],["2013-04-09",53.0915,53.2622,52.3831,52.9037,196700.0],["2013-04-10",52.9806,53.5866,52.7843,53.5268,118000.0],["2013-04-11",53.4244,54.2609,53.3391,53.8683,326800.0],["2013-04-12",53.672,54.2524,53.2879,53.5183,193900.0],["2013-04-15",53.2452,53.4073,50.6076,50.7784,472400.0],["2013-04-16",51.4442,52.0929,51.0088,51.8965,401500.0],["2013-04-17",51.2649,51.4015,50.5821,51.0088,367200.0],["2013-04-18",51.0003,52.1782,50.9064,51.2905,357700.0],["2013-04-19",51.5807,52.9037,51.0771,52.7757,469900.0],["2013-04-22",52.9549,53.8512,51.9904,53.1086,937500.0],["2013-04-23",53.2793,53.7232,51.9051,52.8013,566300.0],["2013-04-24",52.6904,53.5183,52.5709,53.3049,420400.0],["2013-04-25",53.5269,53.8683,53.2281,53.6634,387100.0],["2013-04-26",53.5695,53.7829,52.6391,53.1513,165100.0],["2013-04-29",53.2537,53.6975,52.9379,53.4671,481900.0],["2013-04-30",53.2452,53.5098,52.4428,52.9208,698700.0],["2013-05-01",52.7928,53.0915,50.7613,51.3929,938400.0],["2013-05-02",51.5978,52.4855,51.4868,51.8112,431800.0],["2013-05-03",52.4087,53.3903,52.4087,52.7672,443800.0],["2013-05-06",52.6818,53.3049,52.5453,53.2708,280100.0],["2013-05-07",53.3903,54.0134,53.1257,53.8085,393200.0],["2013-05-08",53.7915,54.0902,53.5013,54.0475,324100.0],["2013-05-09",54.0048,54.7645,54.0048,54.2011,438500.0],["2013-05-10",54.1841,54.3975,54.0561,54.1414,278700.0],["2013-05-13",54.0987,54.4914,53.8683,54.1329,233000.0],["2013-05-14",54.167,55.1145,54.167,55.0633,244800.0],["2013-05-15",54.8755,55.6863,54.7986,55.6607,328800.0],["2013-05-16",55.473,55.6864,54.4572,54.6962,464600.0],["2013-05-17",54.9011,55.5669,54.9011,55.4815,304100.0],["2013-05-20",55.4388,55.84,55.1486,55.2937,267200.0],["2013-05-21",55.3449,55.9509,54.9779,55.5498,239300.0],["2013-05-22",55.7205,56.3009,54.2438,54.6962,437800.0],["2013-05-23",54.1244,55.1657,53.9536,54.7816,303800.0],["2013-05-24",54.4316,54.6109,53.8171,54.5597,149300.0],["2013-05-28",55.3876,55.9083,54.6023,54.995,162700.0],["2013-05-29",54.6877,55.0377,53.8597,54.6962,292200.0],["2013-05-30",54.995,55.2596,54.3036,55.0376,206500.0],["2013-05-31",54.7645,55.4644,54.6194,54.6194,294900.0],["2013-06-03",54.6365,54.773,52.9208,54.167,589300.0],["2013-06-04",54.1841,54.9608,53.5183,53.7317,403800.0],["2013-06-05",53.6634,54.167,53.1939,53.3732,347100.0],["2013-06-06",53.2878,54.3719,53.1598,54.2524,479700.0],["2013-06-07",54.517,54.9181,53.8,54.756,286900.0],["2013-06-10",54.9267,55.1998,53.817,55.0376,357100.0],["2013-06-11",54.2268,54.773,53.6976,54.039,305100.0],["2013-06-12",54.4572,54.4828,53.689,53.9109,335900.0],["2013-06-13",53.8939,54.6621,53.7402,54.3719,519500.0],["2013-06-14",53.9195,54.8413,53.9195,54.6365,274200.0],["2013-06-17",55.1828,55.7888,54.7901,55.1742,298900.0],["2013-06-18",55.3279,55.8571,54.9352,55.6181,409600.0],["2013-06-19",55.5839,55.84,54.4572,54.6023,262200.0],["2013-06-20",53.9366,54.0731,52.1611,52.238,663100.0],["2013-06-21",51.9819,52.6904,50.8211,51.9819,1000400.0],["2013-06-24",51.2393,52.5452,50.6162,52.1697,673700.0],["2013-06-25",52.9037,53.6037,52.8952,53.2025,577800.0],["2013-06-26",53.708,54.582,53.5195,54.2736,539900.0],["2013-06-27",54.7705,55.9016,54.2736,55.7131,381800.0],["2013-06-28",55.4475,55.7131,54.9848,55.3018,403700.0],["2013-07-01",55.6617,56.647,55.3789,56.0044,456700.0],["2013-07-02",55.9359,56.4928,55.516,55.7902,310700.0],["2013-07-03",55.5246,56.5186,55.3875,55.953,261500.0],["2013-07-05",56.27,56.8184,55.5417,56.7842,250900.0],["2013-07-08",57.1012,57.2554,56.2957,56.5528,346700.0],["2013-07-09",56.9813,57.4097,56.7242,56.9298,435700.0],["2013-07-10",56.8698,57.2468,56.5528,57.1355,279000.0],["2013-07-11",58.5065,58.9777,58.138,58.8921,440700.0],["2013-07-12",58.7806,59.2605,58.2322,58.7121,495300.0],["2013-07-15",58.8749,59.2091,58.3951,58.4893,420800.0],["2013-07-16",58.5407,58.6693,57.7524,57.9324,264500.0],["2013-07-17",58.3094,58.3779,57.4097,57.9067,274700.0],["2013-07-18",57.9666,59.6718,57.761,59.509,672700.0],["2013-07-19",59.569,60.4087,59.3205,59.9803,598100.0],["2013-07-22",63.4163,64.3502,60.5629,62.0024,1263200.0],["2013-07-23",62.8165,63.2535,61.6254,62.7993,678300.0],["2013-07-24",63.1078,64.0675,62.3538,62.9279,928100.0],["2013-07-25",62.5508,62.5508,61.2827,62.3623,515300.0],["2013-07-26",62.0624,62.5851,61.6169,61.754,297000.0],["2013-07-29",61.5997,62.4137,61.1798,61.5911,440400.0],["2013-07-30",61.7111,62.5252,61.3855,61.4626,298700.0],["2013-07-31",61.5312,62.3195,61.2484,61.5397,396200.0],["2013-08-01",62.1053,63.3392,62.0796,62.5166,548200.0],["2013-08-02",62.5337,62.7479,62.2081,62.4052,356700.0],["2013-08-05",62.2081,62.5423,62.0196,62.2852,299300.0],["2013-08-06",62.1567,62.2166,60.9913,61.1884,405200.0],["2013-08-07",60.9914,61.1713,60.263,60.4258,482200.0],["2013-08-08",60.7086,61.6683,60.3316,60.443,412900.0],["2013-08-09",60.3144,60.4772,59.5604,60.0231,390100.0],["2013-08-12",59.7575,60.6657,59.509,60.5201,534400.0],["2013-08-13",60.6829,60.7172,59.4662,59.9631,292000.0],["2013-08-14",60.0488,60.0488,58.695,58.8749,494800.0],["2013-08-15",57.8981,58.8664,57.3583,58.4379,756700.0],["2013-08-16",58.515,59.6032,58.1037,59.3633,509400.0],["2013-08-19",59.2776,59.2776,58.3779,58.4293,354000.0],["2013-08-20",58.5493,59.5947,58.2494,59.3033,291700.0],["2013-08-21",58.9349,59.9802,58.7035,59.0463,348300.0],["2013-08-22",59.2434,60.1516,59.1748,59.9546,251100.0],["2013-08-23",60.0831,60.4087,58.8663,59.4147,232500.0],["2013-08-26",59.3804,59.946,59.072,59.2348,195300.0],["2013-08-27",58.6435,58.8063,57.9838,58.2408,315300.0],["2013-08-28",58.1294,58.9863,57.8895,58.635,357600.0],["2013-08-29",58.5579,59.7146,58.4722,59.5518,339400.0],["2013-08-30",59.5347,59.5347,58.7207,58.8235,454100.0],["2013-09-03",59.2948,60.1859,58.8492,59.4147,557800.0],["2013-09-04",59.2691,59.7318,58.755,59.4747,461800.0],["2013-09-05",59.4833,59.8517,59.4147,59.569,193300.0],["2013-09-06",59.9031,60.7514,59.1919,60.4258,304000.0],["2013-09-09",60.3658,62.1138,60.3658,62.0881,355800.0],["2013-09-10",62.1224,62.6194,61.7454,62.3623,319500.0],["2013-09-11",62.2081,62.9364,61.9596,62.9107,233000.0],["2013-09-12",62.945,63.5448,62.2338,62.3452,284600.0],["2013-09-13",62.5594,62.7479,61.8825,62.3709,225400.0],["2013-09-16",63.3563,63.4249,62.3795,62.5937,225500.0],["2013-09-17",62.4737,63.1506,62.448,63.1506,249100.0],["2013-09-18",62.9793,64.5216,62.3795,64.0589,439000.0],["2013-09-19",64.0589,64.9244,63.5448,63.5877,232600.0],["2013-09-20",63.5534,63.9647,63.2706,63.4077,638700.0],["2013-09-23",63.2535,63.4848,62.4223,63.1078,241200.0],["2013-09-24",63.0649,64.3245,62.7822,63.7676,341200.0],["2013-09-25",63.7504,64.2132,63.2278,64.0675,320200.0],["2013-09-26",64.0075,64.7444,63.5363,64.7102,313800.0],["2013-09-27",64.256,64.6416,63.819,64.0846,236600.0],["2013-09-30",63.2449,64.6587,63.125,64.4874,244500.0],["2013-10-01",64.2896,65.3985,64.0317,64.5733,558400.0],["2013-10-02",64.0833,64.1091,63.2925,64.0919,349600.0],["2013-10-03",63.9888,64.2037,62.7767,63.602,261000.0],["2013-10-04",63.5504,63.9974,62.8627,63.559,248300.0],["2013-10-07",63.0346,63.3183,62.4931,62.5189,303300.0],["2013-10-08",62.3298,62.622,60.3699,60.6277,786000.0],["2013-10-09",60.7739,61.4616,60.2151,60.9286,252700.0],["2013-10-10",61.3498,62.8455,61.3498,62.8455,311800.0],["2013-10-11",62.6048,64.1607,62.5189,64.1005,321600.0],["2013-10-14",63.6105,64.2638,63.3785,64.1005,205400.0],["2013-10-15",63.8599,64.0748,63.1636,63.5848,293000.0],["2013-10-16",63.6277,63.7051,62.6478,63.2667,468800.0],["2013-10-17",63.0002,63.7223,62.8111,63.516,289100.0],["2013-10-18",63.6363,65.2696,63.6363,64.8656,601300.0],["2013-10-21",64.5561,66.7653,63.6364,66.2753,1207500.0],["2013-10-22",66.7739,66.9974,66.0862,66.7309,710500.0],["2013-10-23",66.4644,67.2209,66.1206,66.6707,354200.0],["2013-10-24",66.92,67.7882,66.8083,67.2553,350700.0],["2013-10-25",67.5218,68.1836,67.1607,67.5132,294100.0],["2013-10-28",67.4014,67.6937,67.0919,67.4014,429300.0],["2013-10-29",67.7195,68.1493,67.2639,67.6077,356600.0],["2013-10-30",67.7796,67.9258,66.8942,67.1177,230100.0],["2013-10-31",67.0661,68.0719,66.7223,67.1005,394500.0],["2013-11-01",67.2037,67.6335,66.2753,67.3928,327700.0],["2013-11-04",67.5733,68.0977,67.3154,67.9687,189300.0],["2013-11-05",67.6249,68.1407,67.2123,67.5819,391400.0],["2013-11-06",67.8742,68.8112,67.6679,68.6822,519100.0],["2013-11-07",68.751,69.1894,67.9945,67.9945,568200.0],["2013-11-08",67.6507,68.8284,67.3584,68.6822,434800.0],["2013-11-11",68.5017,69.3613,68.0375,68.8799,412000.0],["2013-11-12",68.5962,68.8111,68.0375,68.4501,323500.0],["2013-11-13",68.0891,68.7166,67.857,68.3383,846100.0],["2013-11-14",68.304,69.3699,68.0633,69.3011,266900.0],["2013-11-15",69.4559,69.8771,69.0948,69.7481,176200.0],["2013-11-18",69.7567,69.9458,68.4931,68.7854,260400.0],["2013-11-19",68.8026,69.3183,68.4845,68.8885,316500.0],["2013-11-20",68.8799,69.8341,68.7854,69.026,207300.0],["2013-11-21",69.2581,70.2811,69.1894,70.2295,221100.0],["2013-11-22",70.2295,70.4702,69.8857,70.2553,213200.0],["2013-11-25",70.2639,70.6163,69.7481,70.4358,157300.0],["2013-11-26",70.3584,71.0891,70.0748,70.9945,227900.0],["2013-11-27",71.261,71.3298,70.5819,71.2868,297700.0],["2013-11-29",71.347,71.347,70.7539,70.8312,112000.0],["2013-12-02",70.9515,71.5017,70.1693,70.2896,376800.0],["2013-12-03",69.9028,70.0576,68.7338,69.1808,382000.0],["2013-12-04",68.4415,69.6277,67.8742,69.0088,322200.0],["2013-12-05",68.8112,69.3269,68.665,69.0862,266200.0],["2013-12-06",70.0662,70.8312,69.7825,70.2295,240400.0],["2013-12-09",70.4444,71.3384,70.2811,71.0289,365600.0],["2013-12-10",70.7968,71.5619,70.5131,70.5647,269200.0],["2013-12-11",70.7366,70.7366,69.1034,69.2237,281100.0],["2013-12-12",69.2323,70.3068,69.1292,69.9458,369700.0],["2013-12-13",69.9458,70.3756,69.1206,69.2581,375600.0],["2013-12-16",69.6277,70.0403,69.0776,69.473,501000.0],["2013-12-17",69.3957,70.0662,69.3355,69.8943,409600.0],["2013-12-18",73.2209,73.5218,70.5733,73.1349,653900.0],["2013-12-19",73.1177,73.2037,71.7596,71.8283,767300.0],["2013-12-20",72.0948,73.0232,71.9143,72.1894,974200.0],["2013-12-23",72.6192,72.9458,72.2667,72.5676,366200.0],["2013-12-24",72.7911,73.4616,72.5934,73.1607,147200.0],["2013-12-26",73.3412,73.6249,72.7567,72.9458,184600.0],["2013-12-27",73.2389,73.3079,72.8252,72.9027,330800.0],["2013-12-30",72.9803,73.4113,72.7907,73.3769,294000.0],["2013-12-31",73.4803,74.2561,73.2475,73.3251,462700.0],["2014-01-02",73.1872,73.7216,72.5062,72.6527,372900.0],["2014-01-03",72.8941,73.8682,72.7648,73.4199,373600.0],["2014-01-06",73.7217,73.8596,72.7045,72.9458,375300.0],["2014-01-07",73.2648,73.8509,72.8855,73.6268,268200.0],["2014-01-08",73.7475,74.9544,73.1786,74.9199,552300.0],["2014-01-09",74.9889,75.4027,74.4027,75.213,384100.0],["2014-01-10",75.2733,76.0836,75.2733,75.8681,326300.0],["2014-01-13",75.825,75.9457,74.3423,74.6354,250900.0],["2014-01-14",74.8337,75.644,74.3768,75.5406,178700.0],["2014-01-15",76.1009,76.1009,75.2906,75.8595,206500.0],["2014-01-16",75.6957,75.9113,74.9458,75.8509,160500.0],["2014-01-17",75.7216,75.7819,75.1268,75.6871,237600.0],["2014-01-21",76.3423,76.5836,75.7647,76.0233,310700.0],["2014-01-22",76.2302,76.5664,75.713,76.3336,185100.0],["2014-01-23",76.1009,76.1009,75.4285,75.713,253500.0],["2014-01-24",75.2992,75.325,73.4803,73.6527,461300.0],["2014-01-27",73.7044,74.3682,73.17,73.7131,325900.0],["2014-01-28",73.8337,75.0923,73.8337,74.532,257900.0],["2014-01-29",74.0837,74.6268,73.5924,74.0665,306300.0],["2014-01-30",74.8337,75.5664,74.032,74.8165,424200.0],["2014-01-31",73.7906,75.3251,73.782,74.6182,391600.0],["2014-02-03",74.6872,75.0751,71.3683,71.5493,691200.0],["2014-02-04",72.2648,73.6613,71.2648,72.7734,794300.0],["2014-02-05",74.9975,75.8595,72.67,72.8251,667900.0],["2014-02-06",73.4372,74.2648,73.282,73.7992,511000.0],["2014-02-07",74.9199,75.5664,74.2561,74.7044,462600.0],["2014-02-10",74.6958,75.3509,74.4285,75.0406,440000.0],["2014-02-11",74.8854,75.7647,74.7044,75.282,526500.0],["2014-02-12",75.394,76.4802,75.2561,76.4112,528500.0],["2014-02-13",75.7216,76.6526,75.2992,76.1613,457000.0],["2014-02-14",76.0837,76.5578,75.644,76.1957,337700.0],["2014-02-18",76.3422,76.8595,75.9198,76.4715,389200.0],["2014-02-19",77.3077,77.687,76.6957,77.0146,326500.0],["2014-02-20",76.9974,77.7474,76.894,77.4974,295700.0],["2014-02-21",77.5577,77.7818,77.0663,77.1008,211800.0],["2014-02-24",77.1526,77.9284,77.1526,77.2733,317400.0],["2014-02-25",77.2819,78.1095,77.075,77.2819,192700.0],["2014-02-26",77.575,79.4628,77.3077,78.8163,498200.0],["2014-02-27",78.618,79.1611,78.5232,78.7646,279600.0],["2014-02-28",78.7646,79.5749,78.7301,79.2042,302400.0],["2014-03-03",78.075,79.1094,77.9543,78.7301,209400.0],["2014-03-04",79.6266,80.5749,79.5577,80.5145,298200.0],["2014-03-05",80.4197,80.799,80.1266,80.6094,233800.0],["2014-03-06",80.73,81.2904,80.6956,81.049,200600.0],["2014-03-07",81.2732,81.6266,80.6611,80.9111,203800.0],["2014-03-10",80.7645,81.1611,79.9801,80.6956,191800.0],["2014-03-11",80.7214,81.0835,79.6094,79.8766,137000.0],["2014-03-12",79.4456,79.937,78.9284,79.9111,324600.0],["2014-03-13",80.1783,80.2904,77.6957,78.2819,363000.0],["2014-03-14",78.0491,79.2905,78.0491,78.9543,292000.0],["2014-03-17",79.0835,80.2214,78.4629,79.618,241400.0],["2014-03-18",79.7818,80.4887,79.618,80.1266,289800.0],["2014-03-19",80.368,80.6524,78.8163,79.4197,216200.0],["2014-03-20",79.0835,79.256,78.3594,78.8939,246900.0],["2014-03-21",79.2215,79.5836,77.1009,78.2905,510400.0],["2014-03-24",78.5232,78.8853,77.2388,77.9543,229200.0],["2014-03-25",78.1612,78.8767,77.8508,78.5232,154500.0],["2014-03-26",78.8853,78.9456,76.8853,77.0146,436500.0],["2014-03-27",76.9628,77.2481,75.9688,77.2135,300500.0],["2014-03-28",77.5765,78.2594,77.2308,77.9828,197700.0],["2014-03-31",78.5878,79.2361,78.0865,78.5792,220900.0],["2014-04-01",78.752,79.262,78.0346,78.2939,552100.0],["2014-04-02",78.8644,79.9189,78.3198,79.8065,325400.0],["2014-04-03",79.893,80.0745,79.2706,79.8152,330400.0],["2014-04-04",80.0745,81.0945,77.5333,78.1038,354200.0],["2014-04-07",79.2793,79.5732,76.133,76.643,523900.0],["2014-04-08",76.643,76.7467,75.0266,75.9428,690200.0],["2014-04-09",76.0552,78.0778,75.4415,77.8012,866800.0],["2014-04-10",77.7148,78.0433,76.5306,77.3518,797200.0],["2014-04-11",76.8331,77.8012,76.4787,76.9282,724100.0],["2014-04-14",77.5506,77.6629,75.2687,75.6576,403600.0],["2014-04-15",75.4588,76.0552,74.3351,75.2427,694600.0],["2014-04-16",75.6576,76.8937,75.6317,76.4701,925200.0],["2014-04-17",76.4701,77.5419,76.3318,77.1789,939300.0],["2014-04-21",77.3431,77.4468,72.6669,74.9143,1390800.0],["2014-04-22",75.8823,75.8823,73.3498,73.903,1057100.0],["2014-04-23",73.8684,74.5512,72.9349,73.125,747800.0],["2014-04-24",73.4535,74.0413,72.278,73.5399,713400.0],["2014-04-25",73.1596,73.3498,72.2607,72.5978,492200.0],["2014-04-28",72.8225,73.3411,71.3099,72.2952,481000.0],["2014-04-29",72.3039,72.9262,71.8198,72.0878,310500.0],["2014-04-30",72.01,72.5978,71.6815,72.4595,349500.0],["2014-05-01",72.5718,73.7041,72.2002,72.8657,425400.0],["2014-05-02",73.0126,74.145,72.8398,73.2979,293000.0],["2014-05-05",72.6237,75.3378,72.6237,74.4562,934000.0],["2014-05-06",74.0499,74.3005,72.6323,72.7101,526700.0],["2014-05-07",72.6756,73.3411,71.7161,72.4681,519000.0],["2014-05-08",72.4681,73.514,71.9927,72.3558,446300.0],["2014-05-09",72.3039,72.9522,71.5605,72.8744,353100.0],["2014-05-12",73.1682,74.1104,73.0126,73.9202,319100.0],["2014-05-13",73.9721,74.2573,72.6237,72.883,340300.0],["2014-05-14",72.8484,73.0991,72.2088,72.4249,375700.0],["2014-05-15",72.1397,72.5978,71.2407,72.2002,443600.0],["2014-05-16",72.3471,72.8225,72.0619,72.4768,207200.0],["2014-05-19",72.3558,73.3412,71.9495,72.6842,304500.0],["2014-05-20",72.3125,72.9608,70.774,71.4482,607400.0],["2014-05-21",71.7161,72.2953,71.3358,71.8026,294400.0],["2014-05-22",71.5346,72.3471,71.3877,71.768,489200.0],["2014-05-23",71.8976,73.2287,71.7075,73.0645,347300.0],["2014-05-27",73.4448,73.756,73.2374,73.2979,193300.0],["2014-05-28",73.1855,73.7733,73.0645,73.1077,341300.0],["2014-05-29",73.3584,73.782,72.7793,73.6091,420400.0],["2014-05-30",73.4708,73.5659,72.8917,73.4016,317900.0],["2014-06-02",73.4016,73.9462,72.4335,73.7214,369500.0],["2014-06-03",73.5832,74.6204,73.5832,74.4821,507900.0],["2014-06-04",74.3005,74.9747,74.1622,74.7673,340100.0],["2014-06-05",74.8797,76.2454,74.3006,75.9602,399800.0],["2014-06-06",77.3345,78.3631,76.4615,78.268,703500.0],["2014-06-09",78.0346,79.4608,78.0346,78.7952,449400.0],["2014-06-10",78.7347,79.0286,78.2334,78.4927,220500.0],["2014-06-11",78.2075,78.8212,77.6975,77.905,301300.0],["2014-06-12",77.8099,77.879,76.9801,77.127,405300.0],["2014-06-13",77.2394,77.4036,76.4269,76.7381,262800.0],["2014-06-16",76.8245,77.2999,75.9342,76.7294,225400.0],["2014-06-17",76.4269,77.9914,76.2281,77.0579,334800.0],["2014-06-18",76.9715,77.395,76.2454,77.1184,200300.0],["2014-06-19",77.153,77.7494,76.8418,77.4641,282400.0],["2014-06-20",77.4382,77.4468,76.7034,77.4036,618700.0],["2014-06-23",77.5679,77.9568,76.9887,77.1097,148600.0],["2014-06-24",76.5738,77.2394,75.6835,75.6922,583000.0],["2014-06-25",75.6663,76.9109,75.6576,76.7986,304900.0],["2014-06-26",76.894,77.3103,76.1134,77.1195,308600.0],["2014-06-27",77.7005,77.7959,76.8246,77.7439,511100.0],["2014-06-30",77.5358,78.247,77.1108,77.6832,363100.0],["2014-07-01",78.0215,78.9408,77.7092,78.3684,428500.0],["2014-07-02",78.1862,78.5765,77.5184,77.9087,210500.0],["2014-07-03",78.0041,78.1689,77.4664,78.0041,343200.0],["2014-07-07",77.9694,78.7933,77.0934,77.5358,263400.0],["2014-07-08",77.4577,77.4577,76.5818,76.946,308500.0],["2014-07-09",77.1802,77.4317,76.1654,76.2695,262400.0],["2014-07-10",74.7604,76.1134,73.8498,75.5323,252500.0],["2014-07-11",75.3589,75.8012,74.8558,75.7145,199500.0],["2014-07-14",76.3303,76.4083,75.8619,75.9139,225600.0],["2014-07-15",75.7578,76.3216,75.3849,75.8012,175500.0],["2014-07-16",76.2262,76.4777,75.1334,76.2001,292400.0],["2014-07-17",75.4109,75.5931,74.2835,74.3875,542200.0],["2014-07-18",74.3008,75.5497,74.3008,75.4629,427100.0],["2014-07-21",74.5697,76.1655,74.0233,76.0441,869100.0],["2014-07-22",76.1828,77.9434,76.1828,77.2235,587000.0],["2014-07-23",78.7413,79.7734,78.0215,79.0102,687400.0],["2014-07-24",78.9668,79.5566,78.0648,78.1949,486700.0],["2014-07-25",77.6225,78.2469,77.4143,77.7613,406800.0],["2014-07-28",77.5531,78.1863,76.495,76.7899,418000.0],["2014-07-29",76.7379,77.7786,76.1568,76.1568,322300.0],["2014-07-30",76.2782,76.5471,75.2375,75.4977,465900.0],["2014-07-31",74.535,75.2721,73.9365,73.9972,455500.0],["2014-08-01",73.7543,74.5956,73.4768,73.9365,547100.0],["2014-08-04",73.7284,74.0493,73.0519,73.7024,488800.0],["2014-08-05",73.3121,73.8324,72.8524,73.182,338100.0],["2014-08-06",72.7483,73.0952,72.4534,72.8004,420700.0],["2014-08-07",72.8524,73.182,72.254,72.5142,236200.0],["2014-08-08",72.6963,73.8758,72.5055,73.7891,475100.0],["2014-08-11",74.1707,74.4656,73.7024,73.7284,211400.0],["2014-08-12",73.4682,73.9539,72.8524,72.9912,330300.0],["2014-08-13",73.3554,73.5723,73.3207,73.5029,259100.0],["2014-08-14",73.7197,73.7197,72.8264,73.3728,437400.0],["2014-08-15",73.8411,73.8758,72.2973,72.8958,444600.0],["2014-08-18",73.4595,74.1186,73.182,73.6937,484400.0],["2014-08-19",74.1186,74.4482,73.7284,73.8238,362400.0],["2014-08-20",73.5115,74.0579,73.4682,73.7717,346400.0],["2014-08-21",73.7197,73.7197,72.9738,73.0952,265500.0],["2014-08-22",73.0258,73.5029,72.8611,73.2427,376400.0],["2014-08-25",73.5462,73.685,73.1993,73.3381,306200.0],["2014-08-26",73.3641,73.4942,72.8177,72.835,190800.0],["2014-08-27",72.8698,73.1039,72.6269,72.8698,258500.0],["2014-08-28",72.6356,72.8698,72.1239,72.3581,519800.0],["2014-08-29",72.358,72.9131,72.1412,72.6442,253800.0],["2014-09-02",72.5836,73.3554,72.332,72.6529,316600.0],["2014-09-03",72.8177,72.9218,72.2887,72.5489,303600.0],["2014-09-04",72.5662,73.3294,72.0458,72.1499,452000.0],["2014-09-05",71.7683,71.9157,70.4933,71.7856,806200.0],["2014-09-08",71.6729,72.2453,71.4647,71.7596,346900.0],["2014-09-09",71.8897,71.8897,70.9964,71.0398,284800.0],["2014-09-10",71.0571,71.4127,70.5368,71.1439,507500.0],["2014-09-11",70.7969,71.2653,70.5281,70.6755,386200.0],["2014-09-12",70.6235,70.7362,69.6955,69.973,424700.0],["2014-09-15",69.9296,70.0944,69.2792,69.4353,434800.0],["2014-09-16",69.2618,70.4674,69.045,70.2852,509200.0],["2014-09-17",70.528,71.4647,70.2332,70.8663,382300.0],["2014-09-18",70.9096,70.9357,69.4613,69.7128,361400.0],["2014-09-19",69.8776,69.8776,68.8022,69.2358,572000.0],["2014-09-22",69.071,69.1837,68.1864,68.3078,354100.0],["2014-09-23",67.9869,68.2211,67.6227,67.8048,455300.0],["2014-09-24",67.5619,68.1603,67.2844,67.8654,306100.0],["2014-09-25",68.4292,68.4552,67.0589,67.666,531700.0],["2014-09-26",67.7614,67.9088,67.0589,67.6487,425100.0],["2014-09-29",67.0653,68.171,67.0218,67.6486,377400.0],["2014-09-30",67.7618,68.1275,66.7345,66.926,339000.0],["2014-10-01",66.5517,66.987,65.8464,65.8987,660900.0],["2014-10-02",65.6201,66.9609,65.6201,66.839,556800.0],["2014-10-03",67.3614,67.7096,66.987,67.2308,542400.0],["2014-10-06",67.3875,67.5964,66.5778,66.8651,450900.0],["2014-10-07",66.8564,67.4745,66.4211,66.4907,697600.0],["2014-10-08",66.482,67.1698,65.6375,67.1002,543600.0],["2014-10-09",67.0479,67.0479,65.5156,65.6288,503200.0],["2014-10-10",65.4808,66.1424,64.9758,64.9845,551700.0],["2014-10-13",65.0715,65.6026,64.1051,64.1312,670800.0],["2014-10-14",64.4099,65.0629,64.0355,64.9323,895600.0],["2014-10-15",64.2009,65.8812,63.4783,65.2892,738700.0],["2014-10-16",64.2445,66.4472,64.1748,66.3601,717900.0],["2014-10-17",66.8477,67.6748,66.1947,66.4733,1055100.0],["2014-10-20",72.9944,73.9085,71.5143,73.3252,2339800.0],["2014-10-21",74.0043,75.7456,74.0043,75.3886,1424700.0],["2014-10-22",75.8762,76.6772,75.5976,75.6237,900600.0],["2014-10-23",76.5205,77.2257,75.9633,76.5292,720200.0],["2014-10-24",76.4334,76.9471,76.0242,76.5292,379100.0],["2014-10-27",76.4073,77.069,75.7195,77.0167,516900.0],["2014-10-28",77.0254,77.8003,76.8252,77.4433,733800.0],["2014-10-29",77.4869,77.7655,75.8152,76.4856,525500.0],["2014-10-30",76.1809,77.3214,75.5192,77.0516,538600.0],["2014-10-31",78.0876,78.1747,76.712,77.4172,620200.0],["2014-11-03",77.365,78.1486,76.921,77.8613,531400.0],["2014-11-04",77.3563,78.0354,76.9297,76.9732,557400.0],["2014-11-05",77.5565,78.0179,76.9645,77.9483,497900.0],["2014-11-06",77.809,79.2107,77.7568,79.0801,749400.0],["2014-11-07",79.0802,79.2717,78.6623,79.1411,573400.0],["2014-11-10",79.1934,79.8986,79.1063,79.6461,489500.0],["2014-11-11",79.8115,80.1336,79.2456,79.5764,358800.0],["2014-11-12",79.1411,80.0204,79.115,79.559,322300.0],["2014-11-13",79.9334,80.0901,79.2804,79.5764,403600.0],["2014-11-14",79.5851,80.1336,79.3587,80.0291,375800.0],["2014-11-17",79.7854,80.0466,79.4458,79.5764,397800.0],["2014-11-18",79.5242,80.2642,79.263,79.6548,512200.0],["2014-11-19",79.9682,80.2468,79.0976,80.0988,380600.0],["2014-11-20",79.8202,80.952,79.411,80.8475,491500.0],["2014-11-21",81.7269,82.4147,81.2655,81.4048,701800.0],["2014-11-24",81.4047,82.6411,81.2742,82.1448,553000.0],["2014-11-25",82.197,82.6933,81.7704,82.3276,393000.0],["2014-11-26",82.2319,82.6759,81.4222,81.8488,276800.0],["2014-11-28",81.6834,82.258,81.1088,81.5528,156300.0],["2014-12-01",81.3873,81.4221,79.8289,80.299,443600.0],["2014-12-02",80.6821,81.8923,80.6038,81.5353,332100.0],["2014-12-03",81.6747,82.615,81.4048,82.3973,417400.0],["2014-12-04",82.4756,83.059,81.8488,82.4756,573700.0],["2014-12-05",82.3712,83.6336,82.3712,83.0851,291200.0],["2014-12-08",82.9545,83.6162,82.0055,82.4582,339200.0],["2014-12-09",81.0739,82.6933,80.9433,82.6585,399100.0],["2014-12-10",82.3015,82.5366,80.7605,81.0826,327300.0],["2014-12-11",81.3177,82.5105,81.2741,81.4309,258100.0],["2014-12-12",80.5777,81.0826,80.2294,80.4645,381800.0],["2014-12-15",80.7169,81.5179,80.1162,80.508,429800.0],["2014-12-16",80.2729,81.4744,79.7854,80.3687,687700.0],["2014-12-17",80.3774,82.7107,80.1162,82.3102,944800.0],["2014-12-18",83.1286,83.6075,82.3537,82.7891,647500.0],["2014-12-19",82.8239,84.0602,82.7804,83.5378,1044500.0],["2014-12-22",83.6075,83.6075,82.7281,83.2157,309500.0],["2014-12-23",83.6249,84.1037,83.1809,83.6162,268300.0],["2014-12-24",83.6423,83.9296,83.0154,83.3027,138900.0],["2014-12-26",83.6597,84.2082,83.2418,83.3202,155300.0],["2014-12-29",83.2415,84.0188,83.2415,83.4948,217100.0],["2014-12-30",83.3376,83.9228,83.0581,83.3289,221200.0],["2014-12-31",83.7568,84.1673,82.8049,83.0319,284400.0],["2015-01-02",83.0494,83.5298,82.1149,82.5778,264000.0],["2015-01-05",82.2197,82.9708,81.7394,82.3857,619000.0],["2015-01-06",82.4468,82.9621,81.1717,81.9664,597400.0],["2015-01-07",83.1193,83.3813,82.2372,82.6738,295700.0],["2015-01-08",83.1717,84.377,83.032,84.1761,536700.0],["2015-01-09",84.1673,84.7088,83.7307,83.7743,306600.0],["2015-01-12",83.5647,84.6826,82.8835,84.3857,391200.0],["2015-01-13",85.2853,86.4294,83.1193,84.1062,428300.0],["2015-01-14",83.3551,84.8748,83.2852,84.604,348900.0],["2015-01-15",84.604,85.2154,82.3158,82.7787,497400.0],["2015-01-16",82.4555,82.9097,81.3638,82.6477,497600.0],["2015-01-20",83.2066,84.1586,82.7612,83.6084,368500.0],["2015-01-21",84.0712,84.9184,83.7568,84.6651,385300.0],["2015-01-22",86.2372,86.2372,84.6739,85.9053,347800.0],["2015-01-23",85.8005,86.6564,85.3114,86.1324,325300.0],["2015-01-26",86.0975,87.687,85.3988,87.2504,406400.0],["2015-01-27",86.4556,87.0145,85.8442,86.6652,417000.0],["2015-01-28",87.2504,87.3726,86.5167,86.8748,556200.0],["2015-01-29",87.1194,87.5822,86.4207,87.0757,514800.0],["2015-01-30",86.7263,87.163,85.6346,85.8617,635000.0],["2015-02-02",88.1936,88.4906,85.4425,87.6521,857500.0],["2015-02-03",87.9403,88.5604,87.8442,88.2722,426400.0],["2015-02-04",88.2635,88.9098,87.6434,88.246,498800.0],["2015-02-05",88.3508,89.0583,87.8443,88.2111,341800.0],["2015-02-06",88.377,88.9796,88.0888,88.377,346400.0],["2015-02-09",88.0801,88.9098,87.7307,87.9141,267900.0],["2015-02-10",88.2111,89.0845,87.8093,88.7613,259400.0],["2015-02-11",88.7439,89.1893,88.412,88.9273,284000.0],["2015-02-12",89.2679,90.936,89.2679,90.2985,448400.0],["2015-02-13",90.3596,91.2679,90.2286,91.067,361100.0],["2015-02-17",90.9797,91.9491,90.7701,91.5037,271600.0],["2015-02-18",91.0496,92.0365,91.0496,92.0365,253500.0],["2015-02-19",91.5998,92.412,91.2155,92.0103,306800.0],["2015-02-20",91.9404,93.3378,91.3028,93.102,375600.0],["2015-02-23",92.9186,93.2068,92.2723,92.9273,344900.0],["2015-02-24",92.9622,93.0758,92.0801,92.412,364500.0],["2015-02-25",92.2286,92.3771,90.9971,91.4426,366400.0],["2015-02-26",91.4426,91.6085,90.4644,91.0757,315300.0],["2015-02-27",90.9972,91.5386,90.8138,91.0583,842800.0],["2015-03-02",91.0583,94.0365,90.8661,93.626,768200.0],["2015-03-03",93.3815,93.9404,92.8138,93.5212,358300.0],["2015-03-04",93.3727,93.9841,92.7876,93.6871,367500.0],["2015-03-05",93.8618,94.2636,93.3116,93.7832,364500.0],["2015-03-06",93.5823,93.6522,92.7177,93.1107,337700.0],["2015-03-09",93.2242,93.8269,93.0496,93.4339,288000.0],["2015-03-10",92.8225,93.9579,92.3945,93.5649,376500.0],["2015-03-11",93.7745,94.4819,93.233,94.3334,425000.0],["2015-03-12",94.6304,95.53,94.5431,94.9361,210800.0],["2015-03-13",94.7265,94.7265,93.5911,94.2024,430300.0],["2015-03-16",93.8444,95.2505,93.5824,94.6741,371800.0],["2015-03-17",93.8793,94.7614,93.6086,94.4033,365600.0],["2015-03-18",94.0365,95.8182,93.495,95.399,352200.0],["2015-03-19",95.0583,95.8793,94.8575,95.5998,225600.0],["2015-03-20",95.9317,96.2199,95.4426,95.8706,602700.0],["2015-03-23",96.9099,97.0758,95.5387,96.0278,371300.0],["2015-03-24",95.8357,96.8837,95.5562,96.0365,388100.0],["2015-03-25",96.0802,96.447,95.364,95.3727,524400.0],["2015-03-26",95.3116,96.2374,94.8225,95.8706,346900.0],["2015-03-27",95.8093,96.9128,95.3539,96.7902,323000.0],["2015-03-30",97.5608,98.06,97.447,97.5346,267600.0],["2015-03-31",97.1142,98.279,97.0354,97.8148,338500.0],["2015-04-01",97.6396,98.4979,97.0879,98.0337,394600.0],["2015-04-02",97.8586,98.4278,97.4908,98.1388,286700.0],["2015-04-06",97.9461,98.9358,97.806,98.1651,407500.0],["2015-04-07",98.1038,98.7956,97.4645,97.552,287400.0],["2015-04-08",97.482,98.2877,97.2543,98.2264,261800.0],["2015-04-09",98.1038,98.5504,97.2017,97.5608,240700.0],["2015-04-10",97.3857,97.8323,96.0458,97.3857,395600.0],["2015-04-13",97.4908,97.8674,96.2034,96.5187,426300.0],["2015-04-14",96.8164,97.7623,96.1158,97.6572,321800.0],["2015-04-15",97.9812,99.9079,97.9812,99.47,1005300.0],["2015-04-16",99.1284,99.6802,98.384,98.5242,499200.0],["2015-04-17",98.9007,98.9007,97.0879,97.552,528300.0],["2015-04-20",94.5832,96.396,92.9542,93.4622,1530700.0],["2015-04-21",93.2345,93.9877,91.9034,92.4901,936500.0],["2015-04-22",92.2274,94.5394,91.9909,94.3204,766800.0],["2015-04-23",94.1979,94.4256,93.3747,93.9264,532100.0],["2015-04-24",94.2679,94.7671,93.3396,94.5832,392900.0],["2015-04-27",94.7146,95.6954,93.8476,93.9351,470800.0],["2015-04-28",93.6549,94.662,93.0156,94.2329,366900.0],["2015-04-29",93.8213,94.2679,92.8317,93.4272,354500.0],["2015-04-30",93.182,93.7425,92.5514,92.7966,538300.0],["2015-05-01",92.9981,93.6987,92.7616,93.2696,420800.0],["2015-05-04",93.6987,94.4781,93.252,94.084,413000.0],["2015-05-05",93.7687,94.5569,93.1032,93.5323,352900.0],["2015-05-06",93.471,93.6461,92.5865,93.2958,411300.0],["2015-05-07",93.1119,94.7058,92.7616,94.3643,324900.0],["2015-05-08",95.1787,95.7129,95.0824,95.1262,245400.0],["2015-05-11",95.1437,96.5362,95.1437,95.9144,361400.0],["2015-05-12",95.7217,96.7026,95.1787,96.3785,433200.0],["2015-05-13",96.4749,98.1563,96.2909,97.9724,560900.0],["2015-05-14",98.4804,99.6889,97.7097,99.4525,381000.0],["2015-05-15",99.47,100.048,99.3124,99.8904,317300.0],["2015-05-18",99.7152,100.661,99.7152,99.8641,264200.0],["2015-05-19",99.8553,100.8975,99.7065,99.9254,274900.0],["2015-05-20",100.1006,100.1619,99.0759,99.8729,245700.0],["2015-05-21",99.8816,100.2056,99.0409,99.4963,230100.0],["2015-05-22",99.6539,100.1706,99.3124,99.8378,252100.0],["2015-05-26",99.9079,99.9079,98.892,99.4437,333300.0],["2015-05-27",99.7152,101.0376,99.5751,100.7311,270800.0],["2015-05-28",100.5122,100.5822,99.2773,99.7678,378200.0],["2015-05-29",99.4525,99.4525,98.3753,98.6118,252700.0],["2015-06-01",98.9971,99.6014,98.3753,99.3474,246700.0],["2015-06-02",98.9708,99.7327,98.1476,99.3474,248500.0],["2015-06-03",99.5225,99.8203,98.3753,99.6364,249100.0],["2015-06-04",99.3211,99.4437,98.4979,98.603,190200.0],["2015-06-05",98.4541,99.3912,98.0075,99.1985,208700.0],["2015-06-08",99.0409,99.5926,98.638,98.6731,215000.0],["2015-06-09",98.9183,99.7415,98.2877,99.3386,394800.0],["2015-06-10",99.47,103.7175,99.216,101.0464,1231000.0],["2015-06-11",100.4509,101.4493,100.4509,100.8975,532400.0],["2015-06-12",100.5122,101.4843,100.2845,100.7311,399400.0],["2015-06-15",99.724,100.0918,99.1985,99.4875,387200.0],["2015-06-16",99.3649,100.267,98.0863,98.5329,644500.0],["2015-06-17",98.8483,99.0672,97.5871,98.1038,548600.0],["2015-06-18",98.4103,99.3036,97.7185,97.8498,561400.0],["2015-06-19",97.6484,98.2439,96.58,96.6413,709200.0],["2015-06-22",96.8514,97.5783,96.4836,96.8777,358200.0],["2015-06-23",96.8602,97.1317,95.9231,96.5887,372700.0],["2015-06-24",96.6588,97.0704,95.4853,96.2384,430100.0],["2015-06-25",96.2559,96.8514,95.1262,95.3889,262700.0],["2015-06-26",95.5734,95.714,94.7651,95.3626,487300.0],["2015-06-29",94.7738,95.5646,94.15,94.1939,377200.0],["2015-06-30",95.1077,95.4416,94.3609,94.6245,366300.0],["2015-07-01",95.1781,95.5559,94.5542,94.9935,263200.0],["2015-07-02",95.1517,95.5471,94.5981,94.8793,216300.0],["2015-07-06",94.4575,96.0831,94.027,95.3362,307100.0],["2015-07-07",95.837,95.9337,94.4927,95.8722,351700.0],["2015-07-08",95.2483,95.9864,94.3696,94.7562,353200.0],["2015-07-09",95.6349,96.2764,94.9759,95.0287,347200.0],["2015-07-10",95.5207,96.2588,94.8793,94.8881,498400.0],["2015-07-13",95.6701,96.2061,95.4328,95.7491,304900.0],["2015-07-14",95.7931,96.3028,95.4944,95.8459,251500.0],["2015-07-15",95.5734,96.0831,94.0182,94.519,660800.0],["2015-07-16",94.9408,95.3098,94.273,94.3872,490300.0],["2015-07-17",94.3081,94.8353,93.8512,94.5366,475800.0],["2015-07-20",104.6941,104.6941,97.0847,102.2689,2153800.0],["2015-07-21",101.8736,103.1125,100.8455,101.6715,786400.0],["2015-07-22",101.8823,103.5957,101.8472,103.2442,548500.0],["2015-07-23",103.3848,104.3777,102.9455,103.1476,347400.0],["2015-07-24",103.3057,103.9823,102.2953,102.9982,312200.0],["2015-07-27",102.3656,102.6204,101.4869,101.6626,299700.0],["2015-07-28",101.7505,102.5238,101.4078,102.1986,267300.0],["2015-07-29",102.1547,103.0949,101.8384,102.7874,202800.0],["2015-07-30",102.5325,104.0263,102.2074,103.3321,272700.0],["2015-07-31",103.666,104.3163,103.2882,103.7451,278200.0],["2015-08-03",103.6397,104.246,102.8049,103.9472,292800.0],["2015-08-04",103.8418,104.6238,103.6309,104.2196,283500.0],["2015-08-05",104.6853,105.1774,103.4991,103.956,252400.0],["2015-08-06",104.0439,104.8259,103.3409,104.0966,325100.0],["2015-08-07",103.9208,104.5447,103.174,104.5183,259400.0],["2015-08-10",105.0367,106.5041,104.7204,106.3108,364100.0],["2015-08-11",105.5112,106.7062,105.0543,106.6974,295400.0],["2015-08-12",106.0297,107.8837,105.2389,107.6025,324700.0],["2015-08-13",107.7167,108.9293,106.9083,108.0682,345500.0],["2015-08-14",107.9364,109.9837,107.3565,109.8783,262300.0],["2015-08-17",109.4389,110.4582,108.2703,110.3967,396400.0],["2015-08-18",110.3703,111.4599,108.7536,111.3544,280500.0],["2015-08-19",110.5812,111.4072,110.0276,110.6779,263600.0],["2015-08-20",109.6937,109.764,107.7694,107.8134,420800.0],["2015-08-21",106.5042,107.6991,105.1686,105.441,461000.0],["2015-08-24",100.5116,104.5095,96.4697,102.0844,598200.0],["2015-08-25",104.0351,104.2372,100.3095,100.74,494200.0],["2015-08-26",102.5677,103.3849,100.3359,102.7434,508900.0],["2015-08-27",103.6221,104.5447,102.761,104.2548,317900.0],["2015-08-28",103.9648,105.3004,103.4464,105.1598,331600.0],["2015-08-31",104.7732,105.3882,103.4551,103.7188,404000.0],["2015-09-01",101.7769,103.3146,101.5485,102.0669,371300.0],["2015-09-02",102.8049,104.5886,102.3304,104.5447,319700.0],["2015-09-03",104.7117,106.0472,104.2372,104.9225,233900.0],["2015-09-04",103.9648,104.2723,102.7873,103.1476,288300.0],["2015-09-08",104.9313,106.1088,104.2548,106.0472,501200.0],["2015-09-09",106.7853,106.9523,104.9928,105.1949,276400.0],["2015-09-10",105.1158,105.8539,104.1142,104.5974,344300.0],["2015-09-11",104.7644,107.6201,104.2547,107.5322,385800.0],["2015-09-14",107.6025,108.2703,106.9435,107.9276,235700.0],["2015-09-15",108.4812,108.5514,106.3372,108.2439,340600.0],["2015-09-16",108.077,109.2632,108.077,109.026,329700.0],["2015-09-17",109.2456,109.7465,108.4373,108.7096,277900.0],["2015-09-18",107.4619,108.2264,106.9962,107.172,533500.0],["2015-09-21",107.7958,109.1841,107.4795,108.1561,240400.0],["2015-09-22",106.8732,107.7167,106.3548,106.7238,361800.0],["2015-09-23",106.9083,107.1544,104.123,104.6414,486700.0],["2015-09-24",103.6748,103.6748,101.6714,103.1564,364400.0],["2015-09-25",103.8242,104.5535,103.1828,103.9033,491900.0],["2015-09-28",103.2091,103.9472,100.4413,101.197,370100.0],["2015-09-29",101.5495,102.2899,98.2001,98.8435,637300.0],["2015-09-30",99.6016,100.2626,96.8427,99.8924,776800.0],["2015-10-01",99.8924,102.2811,99.0463,100.2186,1019600.0],["2015-10-02",99.1168,99.9189,98.5967,99.9101,400200.0],["2015-10-05",100.2009,102.2194,100.0775,101.8051,580200.0],["2015-10-06",101.7875,102.2811,99.8748,100.3155,464600.0],["2015-10-07",100.9502,102.0784,100.5183,101.9109,671200.0],["2015-10-08",101.8933,104.4318,101.6288,103.9029,350800.0],["2015-10-09",103.9735,104.7932,103.1185,103.7178,216800.0],["2015-10-12",103.8148,105.1193,103.33,104.943,282000.0],["2015-10-13",104.2819,105.7099,104.1321,104.5111,377200.0],["2015-10-14",104.3789,104.7844,102.9774,103.0832,278600.0],["2015-10-15",103.3741,104.0175,102.5103,103.85,388800.0],["2015-10-16",103.3741,103.9382,102.8011,103.7972,406400.0],["2015-10-19",103.1273,110.2757,101.382,109.9231,1184000.0],["2015-10-20",109.9936,112.2765,108.9447,109.4295,557900.0],["2015-10-21",110.1787,111.8975,109.7997,110.2228,614400.0],["2015-10-22",110.593,113.2461,110.3638,112.6291,590100.0],["2015-10-23",113.061,114.533,112.5233,112.7437,418600.0],["2015-10-26",112.823,114.8855,112.3206,114.0834,442900.0],["2015-10-27",113.9424,114.0834,111.2452,112.0121,589700.0],["2015-10-28",112.4264,115.9256,112.1884,115.6083,448100.0],["2015-10-29",115.2822,116.1636,113.2813,114.912,591400.0],["2015-10-30",114.9649,118.4113,114.9649,117.0627,490700.0],["2015-11-02",117.3623,119.1781,116.9921,118.473,325800.0],["2015-11-03",118.3672,119.4778,117.3359,118.7109,335900.0],["2015-11-04",118.7727,119.6365,118.0851,119.3191,345300.0],["2015-11-05",119.3103,120.6677,117.8295,120.13,393200.0],["2015-11-06",120.0596,120.5884,118.852,119.372,276300.0],["2015-11-09",118.6493,119.5219,116.6484,117.6445,466200.0],["2015-11-10",117.4505,119.3191,117.2654,118.9313,371700.0],["2015-11-11",118.2526,120.086,117.7766,119.2046,299700.0],["2015-11-12",118.2702,119.4425,117.521,117.7766,311100.0],["2015-11-13",117.856,118.9754,117.0098,117.5211,230900.0],["2015-11-16",117.4681,119.5042,117.2389,119.09,202500.0],["2015-11-17",117.4682,120.1741,117.4682,118.2614,282000.0],["2015-11-18",118.8256,120.703,118.4554,120.5267,300600.0],["2015-11-19",119.9185,120.9146,118.9313,120.3152,212600.0],["2015-11-20",120.5267,120.9674,119.6629,120.1477,241400.0],["2015-11-23",120.5003,122.1398,120.0067,120.4827,308700.0],["2015-11-24",119.7334,120.8529,119.1693,120.4121,236000.0],["2015-11-25",120.368,122.0604,119.8127,120.6413,158400.0],["2015-11-27",120.5708,121.8665,120.3593,121.3112,68700.0],["2015-11-30",121.558,121.5932,119.231,119.8039,509400.0],["2015-12-01",120.6942,121.9194,119.3897,121.4522,206000.0],["2015-12-02",121.4699,121.7519,118.949,119.3897,313800.0],["2015-12-03",119.9273,120.2623,117.4769,117.6709,454300.0],["2015-12-04",117.856,120.2006,117.5563,120.1653,562600.0],["2015-12-07",119.1957,121.3464,118.473,121.1613,448100.0],["2015-12-08",119.5748,121.9634,119.1164,119.5131,601100.0],["2015-12-09",118.9137,120.8881,117.3271,117.9706,248000.0],["2015-12-10",117.9265,118.6052,116.8159,117.2302,323100.0],["2015-12-11",116.005,118.2262,114.3655,114.7269,404100.0],["2015-12-14",114.7093,115.4761,112.6291,114.3214,505700.0],["2015-12-15",115.3086,115.4408,113.1051,113.8983,550500.0],["2015-12-16",115.8551,115.8551,112.3735,114.9649,614200.0],["2015-12-17",112.9111,114.0217,111.2364,111.3598,658800.0],["2015-12-18",111.1307,111.3158,108.98,109.4824,1071400.0],["2015-12-21",110.117,111.1218,108.6715,109.0769,367600.0],["2015-12-22",109.7733,110.9897,108.98,110.4696,231500.0],["2015-12-23",110.9808,111.4568,110.0994,110.2933,163200.0],["2015-12-24",110.2228,111.6683,109.8879,111.4215,156000.0],["2015-12-28",110.7605,112.0385,110.2492,112.0121,212600.0],["2015-12-29",112.5248,113.4352,112.1093,113.0375,239100.0],["2015-12-30",112.8165,113.3822,111.632,111.8707,183800.0],["2015-12-31",111.3757,112.2773,110.3238,110.4033,253500.0],["2016-01-04",109.2807,109.873,108.1582,109.8199,407100.0],["2016-01-05",109.8199,110.3857,108.2996,108.8034,243800.0],["2016-01-06",107.3096,108.1935,105.3826,106.7615,329200.0],["2016-01-07",105.1616,106.6555,104.481,105.1263,364600.0],["2016-01-08",105.6213,106.0191,103.6148,103.8181,298200.0],["2016-01-11",104.2246,104.8257,102.5275,103.1904,340900.0],["2016-01-12",104.2865,105.1705,102.9164,104.6489,380000.0],["2016-01-13",104.9407,105.5506,101.4314,102.2447,452500.0],["2016-01-14",102.5186,104.4898,100.9806,103.7738,465800.0],["2016-01-15",101.732,102.9341,100.5563,102.333,427700.0],["2016-01-19",103.6236,104.5252,102.1916,102.9871,509300.0],["2016-01-20",101.511,102.8987,98.205,101.7673,467700.0],["2016-01-21",101.9529,103.8622,100.7773,101.1132,480400.0],["2016-01-22",102.7838,106.4433,102.7485,104.9406,537200.0],["2016-01-25",103.9153,103.9153,101.5375,102.5628,412000.0],["2016-01-26",102.9871,106.7262,102.3949,106.461,393900.0],["2016-01-27",106.3019,106.4521,102.881,103.6589,237300.0],["2016-01-28",104.313,104.6578,102.0236,102.2888,389100.0],["2016-01-29",103.1286,105.9218,102.28,105.913,675000.0],["2016-02-01",105.3384,105.5417,103.6324,104.9495,332200.0],["2016-02-02",103.6059,103.9683,102.1739,103.1993,313200.0],["2016-02-03",104.7285,104.8169,101.7938,103.8092,408100.0],["2016-02-04",103.4645,106.408,103.4645,104.481,361700.0],["2016-02-05",104.3219,105.1086,99.7254,101.0602,725700.0],["2016-02-08",96.2515,101.5817,93.3876,101.1839,1181400.0],["2016-02-09",99.6282,103.1639,99.3453,100.7419,585100.0],["2016-02-10",101.7143,104.2158,100.848,102.3507,593400.0],["2016-02-11",100.9983,104.7903,100.5033,103.8092,598600.0],["2016-02-12",105.303,107.0974,104.9848,105.6301,462500.0],["2016-02-16",106.9648,107.4952,105.25,105.8511,485900.0],["2016-02-17",106.3549,108.8741,106.2842,108.7239,486800.0],["2016-02-18",109.8111,110.368,105.9748,107.1858,520900.0],["2016-02-19",106.7792,107.9814,105.8511,107.2123,315200.0],["2016-02-22",108.1758,108.9537,106.5229,107.3449,678500.0],["2016-02-23",107.9106,109.5901,107.1593,109.0951,393100.0],["2016-02-24",107.9725,112.401,107.8222,111.8972,528500.0],["2016-02-25",112.021,114.4341,112.021,113.7358,562900.0],["2016-02-26",115.0705,116.4318,114.6639,116.361,777600.0],["2016-02-29",116.2638,117.298,114.2042,114.2131,572400.0],["2016-03-01",115.3534,116.1755,113.5502,114.3015,573200.0],["2016-03-02",113.9479,114.1866,111.2696,114.0805,423300.0],["2016-03-03",113.9833,113.9833,112.4806,113.5943,328300.0],["2016-03-04",113.612,114.1601,112.516,114.1512,439900.0],["2016-03-07",113.6562,114.1247,112.9491,113.9302,331200.0],["2016-03-08",113.1789,115.2915,111.9325,113.6385,334400.0],["2016-03-09",114.0717,114.9114,113.3822,114.3457,235200.0],["2016-03-10",114.9291,115.3799,113.5059,114.602,237400.0],["2016-03-11",115.5567,116.0252,114.1601,115.7777,311900.0],["2016-03-14",115.4683,118.2262,115.4683,117.2804,429300.0],["2016-03-15",116.0694,117.6781,116.034,117.4571,305000.0],["2016-03-16",115.7069,117.4217,114.2573,117.0063,419600.0],["2016-03-17",117.0152,117.7577,115.4418,116.9533,378100.0],["2016-03-18",116.3522,118.3322,116.1842,117.3687,682600.0],["2016-03-21",117.2627,117.8638,116.4671,117.2804,260600.0],["2016-03-22",116.5378,118.0847,116.5378,117.3069,224400.0],["2016-03-23",116.6793,117.6958,115.9721,116.6439,262900.0],["2016-03-24",116.087,117.7842,115.5478,117.4748,418700.0],["2016-03-28",116.6174,118.2438,115.2119,118.235,314100.0],["2016-03-29",118.102,119.6885,116.746,119.6176,371300.0],["2016-03-30",120.6369,120.6369,118.3857,119.9633,245400.0],["2016-03-31",119.6354,120.823,119.3252,119.8215,235000.0],["2016-04-01",119.4847,121.8335,118.5806,121.8335,366500.0],["2016-04-04",121.7005,121.8157,120.2204,121.3637,418200.0],["2016-04-05",121.1598,122.3121,120.0697,121.4612,349700.0],["2016-04-06",121.4523,122.6045,120.7876,122.507,348300.0],["2016-04-07",121.9576,123.0566,121.0535,122.4893,339500.0],["2016-04-08",123.6593,124.3418,122.7198,123.7213,389100.0],["2016-04-11",124.3418,124.6874,123.2339,123.482,412100.0],["2016-04-12",123.6859,124.7229,123.1275,124.3241,364500.0],["2016-04-13",125.1483,126.2916,124.2088,125.8573,245700.0],["2016-04-14",125.104,125.8308,123.9961,124.5633,500600.0],["2016-04-15",124.7495,125.1129,123.6416,124.8293,693300.0],["2016-04-18",121.8157,125.556,118.82,121.5764,1166000.0],["2016-04-19",126.9121,126.9121,122.3475,123.287,753500.0],["2016-04-20",123.6149,123.8897,120.6369,122.0107,535800.0],["2016-04-21",122.0462,123.0654,121.3371,121.4523,390000.0],["2016-04-22",121.151,122.3209,121.1333,121.9841,266700.0],["2016-04-25",121.4701,122.5957,120.9205,121.3371,323200.0],["2016-04-26",121.8334,123.7124,121.6119,121.7537,525600.0],["2016-04-27",121.7537,122.2323,120.371,121.9221,309100.0],["2016-04-28",121.0889,122.6489,119.5024,119.7683,444800.0],["2016-04-29",119.5999,120.2026,118.9529,119.6088,379400.0],["2016-05-02",119.7595,120.6192,119.6708,120.3267,310900.0],["2016-05-03",119.8126,119.9722,117.7209,118.7934,347800.0],["2016-05-04",118.687,119.9012,117.7741,119.7151,387800.0],["2016-05-05",119.9633,120.2381,119.0858,120.0253,434400.0],["2016-05-06",119.8658,121.3282,119.4758,121.2307,224700.0],["2016-05-09",121.0712,122.4893,120.6901,121.5587,267900.0],["2016-05-10",122.3032,123.7479,121.7803,123.0123,457900.0],["2016-05-11",123.0565,124.0315,120.5305,121.0091,344500.0],["2016-05-12",121.9043,122.8438,121.4168,122.5425,515400.0],["2016-05-13",122.1525,123.5352,121.018,121.8778,253900.0],["2016-05-16",122.0727,123.1806,121.5144,121.8157,288600.0],["2016-05-17",121.7891,122.5868,119.7063,120.4331,383400.0],["2016-05-18",119.9988,120.2647,117.2866,119.1213,565100.0],["2016-05-19",118.2971,118.8111,116.9055,117.9514,417500.0],["2016-05-20",118.5452,118.7048,117.7298,118.3768,257000.0],["2016-05-23",118.1907,118.4388,117.3221,118.0577,266600.0],["2016-05-24",118.7845,120.8408,117.7652,120.114,390200.0],["2016-05-25",120.6015,121.0535,119.9013,120.7433,285000.0],["2016-05-26",121.2041,121.6473,120.3976,120.9471,189800.0],["2016-05-27",120.8053,122.6223,120.6546,121.3194,399600.0],["2016-05-31",121.4701,122.1969,120.309,121.736,514700.0],["2016-06-01",121.284,122.3032,120.1849,122.2057,230100.0],["2016-06-02",121.9486,122.3741,121.0978,122.2323,220100.0],["2016-06-03",121.3283,123.0655,121.151,122.126,297800.0],["2016-06-06",122.6046,123.03,121.5676,122.5159,289100.0],["2016-06-07",122.8261,123.7036,122.1525,123.4111,269200.0],["2016-06-08",123.5263,125.2989,123.4111,125.0596,384700.0],["2016-06-09",124.5544,125.6357,124.0404,124.7937,318000.0],["2016-06-10",123.9872,124.0847,122.0905,122.3386,291300.0],["2016-06-13",121.2307,121.5853,119.2808,119.467,562700.0],["2016-06-14",119.2099,120.3799,117.65,120.0253,413300.0],["2016-06-15",120.4242,120.9294,119.6354,120.0785,269900.0],["2016-06-16",119.6265,119.7595,118.8909,119.5645,307300.0],["2016-06-17",119.5556,120.6281,119.2631,119.8038,531400.0],["2016-06-20",121.0358,123.3491,120.9738,123.0123,288600.0],["2016-06-21",123.1186,123.349,122.0284,122.9768,384000.0],["2016-06-22",123.0211,123.9606,122.5602,122.7995,215000.0],["2016-06-23",123.8986,125.813,123.5529,125.7155,431300.0],["2016-06-24",121.3637,124.3772,120.6458,124.3151,803100.0],["2016-06-27",123.1984,123.2781,120.4153,121.4523,811500.0],["2016-06-28",122.1547,123.0883,121.7546,122.9727,381600.0],["2016-06-29",124.2175,124.6176,122.5637,122.9461,476200.0],["2016-06-30",123.0972,126.8314,122.946,126.787,411000.0],["2016-07-01",126.7247,127.9605,126.2001,126.8758,308000.0],["2016-07-05",126.378,127.2049,126.1646,126.8315,224000.0],["2016-07-06",126.876,129.9078,126.6981,129.4455,401200.0],["2016-07-07",129.1609,129.8989,127.8361,128.3696,249600.0],["2016-07-08",129.3565,131.357,129.0987,131.0636,308500.0],["2016-07-11",131.7571,132.3973,130.9569,130.9569,320200.0],["2016-07-12",131.5527,132.4329,131.1525,131.6416,347900.0],["2016-07-13",131.9883,132.1305,131.4459,131.7215,345700.0],["2016-07-14",132.2906,132.504,130.4768,130.5746,407000.0],["2016-07-15",130.8502,131.7927,130.1301,131.5882,377800.0],["2016-07-18",133.1085,133.3663,129.392,132.6551,731800.0],["2016-07-19",133.2775,134.6556,132.4773,134.2199,300000.0],["2016-07-20",134.6022,134.9846,133.5798,134.2555,374000.0],["2016-07-21",134.0955,134.8957,133.4464,133.5353,260600.0],["2016-07-22",133.0641,135.1624,132.9841,134.7801,243100.0],["2016-07-25",134.291,135.2424,133.9354,135.189,265200.0],["2016-07-26",135.5181,137.5897,134.5578,137.5541,537100.0],["2016-07-27",137.5896,139.5101,137.5896,139.4479,657300.0],["2016-07-28",139.3323,141.884,139.3323,141.3417,505300.0],["2016-07-29",140.9683,141.3684,139.3679,139.4123,354900.0],["2016-08-01",139.359,140.177,138.7099,139.0834,245800.0],["2016-08-02",138.7455,138.9322,137.4385,137.8741,261100.0],["2016-08-03",137.5186,138.3188,136.8695,138.1232,211700.0],["2016-08-04",138.3721,139.5901,137.9808,139.0211,340700.0],["2016-08-05",139.6612,141.3683,139.1544,140.4881,346500.0],["2016-08-08",140.5948,141.2261,138.9678,141.1194,343100.0],["2016-08-09",141.724,141.9019,139.768,140.1681,346900.0],["2016-08-10",140.337,140.8349,139.5813,140.8083,211800.0],["2016-08-11",141.0038,141.8841,140.3459,141.5818,186100.0],["2016-08-12",141.3773,141.3773,139.9192,141.1283,181000.0],["2016-08-15",140.8349,140.8349,139.2968,140.2659,275800.0],["2016-08-16",139.9814,140.666,138.5766,138.7633,273300.0],["2016-08-17",138.4788,139.279,137.7497,138.9767,278700.0],["2016-08-18",139.4034,140.6126,138.9589,139.9725,255300.0],["2016-08-19",139.5101,140.177,139.11,139.768,221900.0],["2016-08-22",139.199,140.8972,139.1812,140.8972,277000.0],["2016-08-23",141.3328,141.6085,140.8171,140.9149,220200.0],["2016-08-24",140.8171,141.8574,140.4082,141.155,206700.0],["2016-08-25",141.2884,141.9285,140.5949,141.8396,186300.0],["2016-08-26",142.2752,143.1288,141.0571,141.6262,188700.0],["2016-08-29",141.8129,143.4133,141.0927,142.8887,176500.0],["2016-08-30",143.191,144.2224,142.4619,144.1957,233400.0],["2016-08-31",144.0357,144.1779,142.2663,143.2088,167300.0],["2016-09-01",143.7956,144.9782,142.8354,144.7292,197300.0],["2016-09-02",145.565,145.8317,144.4803,145.0671,190500.0],["2016-09-06",145.4049,145.4049,143.3777,144.2491,202500.0],["2016-09-07",143.929,144.5425,143.0043,143.9468,370300.0],["2016-09-08",143.8757,144.9248,143.6179,144.1424,276600.0],["2016-09-09",142.8265,142.9688,137.5363,138.4432,670500.0],["2016-09-12",137.6964,139.6525,137.5364,139.1901,393000.0],["2016-09-13",138.0431,138.7188,137.4029,138.0342,357500.0],["2016-09-14",138.5766,138.9856,137.5007,138.2209,243700.0],["2016-09-15",138.4877,139.4302,137.234,139.0923,180300.0],["2016-09-16",138.9056,139.3501,137.6964,138.1232,542400.0],["2016-09-19",138.87,140.0436,138.221,139.119,488100.0],["2016-09-20",140.1681,140.1681,137.6519,138.7544,314500.0],["2016-09-21",139.5902,140.5771,138.71,140.1681,394700.0],["2016-09-22",141.3683,142.044,140.248,141.1994,347900.0],["2016-09-23",140.6571,141.0305,139.5013,139.7591,483100.0],["2016-09-26",139.0567,140.097,138.6566,139.5635,369500.0],["2016-09-27",139.6435,140.6749,139.2434,140.2126,278800.0],["2016-09-28",140.5959,140.7474,139.214,140.4532,187200.0],["2016-09-29",140.4711,140.6939,138.4383,139.1516,330500.0],["2016-09-30",139.8826,140.7028,138.8662,139.9985,347300.0],["2016-10-03",140.2214,141.2912,139.0624,140.997,459900.0],["2016-10-04",141.1397,142.1382,140.6137,141.9064,323400.0],["2016-10-05",142.3254,143.4933,141.7727,141.9777,267700.0],["2016-10-06",141.7104,145.2854,141.0595,144.7773,404800.0],["2016-10-07",144.6792,144.9199,142.6643,143.9392,351200.0],["2016-10-10",143.9392,145.8203,143.9392,145.3032,321200.0],["2016-10-11",145.4369,145.4369,141.2467,142.379,391000.0],["2016-10-12",142.2185,143.315,141.532,141.8708,541900.0],["2016-10-13",141.2735,142.4414,140.6494,141.8173,263000.0],["2016-10-14",142.798,144.6881,140.275,140.5246,579100.0],["2016-10-17",141.1398,141.1487,134.6226,138.3849,1352100.0],["2016-10-18",136.2897,138.2778,134.7652,135.2555,732300.0],["2016-10-19",135.2288,135.5141,133.1783,133.2852,1002600.0],["2016-10-20",133.2853,133.6597,131.8231,132.7593,564500.0],["2016-10-21",131.734,133.9183,130.78,133.7756,365200.0],["2016-10-24",135.3091,135.3091,133.4547,133.4903,213400.0],["2016-10-25",132.9198,132.9198,129.4873,129.5765,511800.0],["2016-10-26",129.5497,131.1634,129.2822,129.8261,513900.0],["2016-10-27",130.1114,130.2183,128.2748,129.2822,326700.0],["2016-10-28",129.3714,131.8321,129.309,130.5394,352100.0],["2016-10-31",130.9405,130.9762,129.4962,130.0668,329200.0],["2016-11-01",129.8796,130.5304,128.6047,128.6671,380300.0],["2016-11-02",128.4086,129.63,126.153,126.1797,427400.0],["2016-11-03",126.3312,127.3833,125.6804,127.1069,364600.0],["2016-11-04",127.3743,131.1366,126.6879,128.9345,438300.0],["2016-11-07",131.0386,131.0386,128.4174,129.3536,299100.0],["2016-11-08",129.0326,131.5468,129.0326,131.2882,435900.0],["2016-11-09",129.5764,132.5452,128.0697,130.5839,658300.0],["2016-11-10",131.1812,131.8856,127.2763,129.0594,1024100.0],["2016-11-11",129.0505,131.2437,128.5155,130.9316,432100.0],["2016-11-14",131.3061,132.8841,129.5587,132.8841,480400.0],["2016-11-15",132.6255,135.1753,132.6255,134.7474,430400.0],["2016-11-16",134.6582,135.3091,133.945,134.3908,226700.0],["2016-11-17",134.8633,137.6806,134.159,137.2616,361700.0],["2016-11-18",137.11,138.0728,135.6389,135.6924,232100.0],["2016-11-21",136.2452,136.8871,134.7563,136.5216,252100.0],["2016-11-22",136.5037,137.422,135.9866,137.1813,236600.0],["2016-11-23",136.9851,137.0921,135.5052,136.3878,350000.0],["2016-11-25",136.263,137.3685,136.263,136.8425,133000.0],["2016-11-28",136.5394,136.5394,134.2214,134.3462,225600.0],["2016-11-29",134.2482,135.5409,133.633,134.8901,437800.0],["2016-11-30",135.1931,138.5364,132.1619,132.5453,302500.0],["2016-12-01",132.367,132.9108,130.3878,131.7786,497700.0],["2016-12-02",131.6092,133.1159,130.9673,132.1976,373300.0],["2016-12-05",132.9197,134.1144,131.9569,133.205,352300.0],["2016-12-06",134.0341,136.7979,133.0891,136.5126,592900.0],["2016-12-07",136.9228,139.9808,135.6122,139.8649,424300.0],["2016-12-08",139.2943,140.5602,139.2943,140.0164,265000.0],["2016-12-09",139.7222,140.7296,139.107,140.2928,186300.0],["2016-12-12",140.266,140.4621,138.7504,139.3299,214500.0],["2016-12-13",139.4636,140.8723,138.581,140.6405,385200.0],["2016-12-14",139.0624,146.7208,139.0624,142.798,637300.0],["2016-12-15",142.5484,143.7698,139.9807,140.2393,361100.0],["2016-12-16",140.1412,141.22,140.0342,140.1412,598600.0],["2016-12-19",139.9629,140.7207,138.902,139.9005,293400.0],["2016-12-20",138.2333,140.6405,136.2452,140.3908,295600.0],["2016-12-21",140.3998,141.9511,140.2393,141.4696,173700.0],["2016-12-22",141.7103,141.8352,139.116,139.1873,202500.0],["2016-12-23",139.3745,140.0074,138.5721,139.3299,159100.0],["2016-12-27",139.6865,140.9793,139.6865,140.4176,143200.0],["2016-12-28",140.4981,140.659,138.2273,138.5134,110600.0],["2016-12-29",138.5224,139.8454,137.8966,138.9157,154200.0],["2016-12-30",139.5415,139.7739,136.4751,136.931,266800.0],["2017-01-03",138.0754,138.0754,134.4995,137.3781,372900.0],["2017-01-04",137.7357,140.2299,137.7357,138.5492,227000.0],["2017-01-05",138.3972,138.4509,135.6527,136.9847,255100.0],["2017-01-06",136.9579,137.1456,135.3308,135.8046,257200.0],["2017-01-09",135.751,136.35,134.1508,134.5441,296100.0],["2017-01-10",134.1687,135.5275,133.9362,134.3206,307400.0],["2017-01-11",134.258,135.3397,133.5429,135.2772,271100.0],["2017-01-12",135.3844,135.3844,131.8979,132.7651,415300.0],["2017-01-13",133.4177,134.419,132.0231,133.5429,462500.0],["2017-01-17",133.2121,135.5365,132.2913,135.018,311400.0],["2017-01-18",135.2683,135.7868,134.2759,135.3577,255100.0],["2017-01-19",135.0269,136.2517,134.3564,135.2951,257200.0],["2017-01-20",135.304,135.8046,134.6067,135.6884,264700.0],["2017-01-23",134.5174,135.608,134.3833,135.0627,209400.0],["2017-01-24",135.8136,140.4623,135.4828,139.5683,433700.0],["2017-01-25",139.8544,141.6155,139.8544,141.249,269700.0],["2017-01-26",140.4712,141.3473,139.3806,139.4431,266300.0],["2017-01-27",139.3716,141.1417,138.6832,140.1494,354000.0],["2017-01-30",139.0319,140.6411,136.9579,139.9795,355100.0],["2017-01-31",139.2375,140.8288,137.2887,140.1852,360000.0],["2017-02-01",141.0523,141.7407,139.1213,140.5249,263500.0],["2017-02-02",140.355,140.6321,138.567,138.9336,264200.0],["2017-02-03",139.7828,141.0076,139.5236,140.5785,342700.0],["2017-02-06",140.2835,141.7228,139.9795,140.659,567100.0],["2017-02-07",144.8338,145.0305,139.2912,143.3051,585300.0],["2017-02-08",143.7074,146.2374,143.7074,146.0139,452900.0],["2017-02-09",146.0139,147.0509,145.6116,146.5682,235900.0],["2017-02-10",146.8811,147.4443,144.1008,145.9334,295300.0],["2017-02-13",146.7559,146.8095,143.9488,144.0293,306400.0],["2017-02-14",143.475,143.5107,142.4648,143.18,249900.0],["2017-02-15",143.0638,143.0638,140.6858,142.4291,424500.0],["2017-02-16",142.9297,152.6919,142.6525,149.9296,1793200.0],["2017-02-17",144.9322,146.5146,143.3409,145.2987,731700.0],["2017-02-21",146.0049,147.784,145.5043,147.5873,329200.0],["2017-02-22",146.6934,148.3651,145.9514,146.6397,181600.0],["2017-02-23",147.0598,147.8912,145.5043,147.0867,314600.0],["2017-02-24",146.452,148.4277,146.1123,148.3472,250900.0],["2017-02-27",148.1148,150.9487,148.1148,149.5004,290900.0],["2017-02-28",148.8389,149.6524,147.0599,147.1672,613600.0],["2017-03-01",148.6422,150.9576,148.6332,149.7328,512700.0],["2017-03-02",149.4378,150.3229,148.7942,149.5898,277500.0],["2017-03-03",149.867,151.2169,149.2144,149.8401,257600.0],["2017-03-06",149.2233,149.2233,148.0254,148.8658,254100.0],["2017-03-07",148.6869,149.3753,148.0701,148.1773,205300.0],["2017-03-08",147.8466,149.4111,147.7393,147.9539,177100.0],["2017-03-09",147.9449,149.8222,147.8734,148.8836,220300.0],["2017-03-10",149.1965,150.6715,148.678,149.563,238100.0],["2017-03-13",149.858,150.904,148.9193,150.5464,278800.0],["2017-03-14",150.2514,151.503,149.3932,150.5643,241700.0],["2017-03-15",151.0828,153.8273,150.0547,153.4608,234600.0],["2017-03-16",149.9117,154.3101,149.9117,153.8631,260700.0],["2017-03-17",153.7737,154.1491,152.7098,153.7915,400600.0],["2017-03-20",153.9256,154.6229,152.6472,153.4518,145400.0],["2017-03-21",153.9435,154.4709,150.7341,150.7698,404900.0],["2017-03-22",150.8772,152.6741,150.1441,151.9231,173200.0],["2017-03-23",151.9589,153.72,151.9589,152.5132,145500.0],["2017-03-24",152.54,153.729,151.2795,151.6549,183200.0],["2017-03-27",150.1262,152.8528,149.8937,151.9678,405800.0],["2017-03-28",151.5745,152.5936,150.7699,151.6192,234000.0],["2017-03-29",151.2427,151.3413,150.0059,151.189,189900.0],["2017-03-30",151.1083,151.4757,149.97,150.7767,273100.0],["2017-03-31",150.8574,151.2607,149.8625,149.9432,296100.0],["2017-04-03",150.5706,151.5296,148.3927,149.1007,297600.0],["2017-04-04",149.011,149.7549,148.2403,148.6615,197000.0],["2017-04-05",149.2172,149.8087,147.0304,147.4247,240000.0],["2017-04-06",147.6308,149.4413,147.4516,148.1058,223000.0],["2017-04-07",147.5771,149.3696,146.9856,147.5323,294600.0],["2017-04-10",147.5412,149.8087,147.5412,149.0828,251300.0],["2017-04-11",149.2799,150.5616,148.0162,150.4809,219500.0],["2017-04-12",149.8446,150.2568,147.7474,148.303,210900.0],["2017-04-13",148.312,149.4772,147.6398,148.088,324300.0],["2017-04-17",148.9125,150.0776,148.5809,149.9611,225900.0],["2017-04-18",149.4592,150.0328,148.6346,149.7729,159100.0],["2017-04-19",150.1314,151.906,149.6295,150.3824,249500.0],["2017-04-20",151.3324,152.3003,150.472,151.7447,221800.0],["2017-04-21",151.6281,154.8188,149.5757,154.541,330800.0],["2017-04-24",151.888,151.888,144.3954,150.8574,1254200.0],["2017-04-25",150.8663,152.3631,149.7012,151.3503,593300.0],["2017-04-26",151.9956,152.2197,148.8946,150.0956,498000.0],["2017-04-27",149.6654,151.1173,148.8498,150.8126,332000.0],["2017-04-28",150.7409,151.5744,148.1238,148.2314,468000.0],["2017-05-01",149.0559,151.2069,147.5771,149.2083,318600.0],["2017-05-02",149.6205,149.6205,147.6398,148.2941,283300.0],["2017-05-03",147.5323,149.6205,147.5323,149.4054,232500.0],["2017-05-04",150.1493,150.5257,148.6974,150.4451,263800.0],["2017-05-05",150.5078,151.2696,149.7102,150.4361,249300.0],["2017-05-08",150.2837,150.5168,149.1903,149.6833,170500.0],["2017-05-09",149.8446,151.1621,149.1814,149.6295,300300.0],["2017-05-10",149.5667,150.8573,148.7153,150.7767,307100.0],["2017-05-11",150.3465,150.5795,147.9983,150.2031,205400.0],["2017-05-12",150.1135,150.1135,148.6436,148.9394,176400.0],["2017-05-15",148.9214,151.3503,148.9214,150.463,314200.0],["2017-05-16",151.171,155.007,151.0635,154.1735,609500.0],["2017-05-17",154.1735,154.1735,152.372,153.5371,476500.0],["2017-05-18",152.9725,155.4103,151.8253,153.8867,382800.0],["2017-05-19",154.6933,158.1618,154.4065,157.2835,410600.0],["2017-05-22",158.35,158.4666,157.167,157.4628,217200.0],["2017-05-23",157.7317,159.0043,156.8444,157.185,267700.0],["2017-05-24",157.4,158.6458,156.8623,157.3552,258100.0],["2017-05-25",157.633,158.6906,156.8712,157.875,344400.0],["2017-05-26",157.2656,157.8123,155.7509,156.925,272100.0],["2017-05-30",156.2976,157.6599,155.6882,157.3552,264200.0],["2017-05-31",158.0005,159.2194,157.0057,158.7265,1472400.0],["2017-06-01",159.2552,160.0529,157.8481,159.3628,337800.0],["2017-06-02",160.2053,160.9581,159.2911,160.3128,230100.0],["2017-06-05",160.0798,161.711,159.4256,160.51,228100.0],["2017-06-06",160.259,160.8864,158.8519,159.2732,369500.0],["2017-06-07",158.9953,161.3973,158.7623,160.2053,346800.0],["2017-06-08",159.9723,161.1643,158.6906,159.9095,279300.0],["2017-06-09",160.3487,161.4062,159.551,160.1246,213700.0],["2017-06-12",159.5958,163.3063,159.2911,162.661,407200.0],["2017-06-13",162.7327,166.1385,162.0426,165.4036,379000.0],["2017-06-14",165.4304,168.1281,165.4304,167.0616,326600.0],["2017-06-15",166.0758,168.89,166.0399,168.2447,348800.0],["2017-06-16",168.3522,169.1678,167.2229,169.0423,386800.0],["2017-06-19",170.1627,171.8925,168.7377,171.2293,342000.0],["2017-06-20",170.5391,171.7222,170.4853,171.4085,358200.0],["2017-06-21",171.3098,172.6004,170.3598,171.9641,403100.0],["2017-06-22",171.2382,171.6325,169.0334,169.1141,332100.0],["2017-06-23",169.0961,169.7235,167.4111,168.1461,629100.0],["2017-06-26",169.123,169.1589,166.9272,167.205,292500.0],["2017-06-27",166.4074,167.7876,165.0182,165.1436,304200.0],["2017-06-28",165.9076,166.312,164.8201,165.8177,428700.0],["2017-06-29",166.33,166.33,162.8968,164.8651,282500.0],["2017-06-30",164.9369,166.2401,164.7572,165.0448,478400.0],["2017-07-03",165.8177,167.741,165.0627,165.2514,250000.0],["2017-07-05",165.548,167.8488,165.548,167.004,293800.0],["2017-07-06",166.5367,168.5049,164.9369,165.2874,336400.0],["2017-07-07",165.5121,167.6421,165.5121,167.3635,253800.0],["2017-07-10",167.8579,168.3252,165.7099,165.9975,363200.0],["2017-07-11",165.6918,166.6715,162.6181,164.4156,389400.0],["2017-07-12",165.1256,166.8872,164.7212,165.1975,218000.0],["2017-07-13",165.5301,166.3749,164.5505,165.2874,187700.0],["2017-07-14",165.4043,166.2401,164.4696,165.1706,174500.0],["2017-07-17",165.3503,166.1592,164.829,165.6559,185400.0],["2017-07-18",165.4133,165.584,164.1191,165.2964,255300.0],["2017-07-19",165.8446,166.3749,165.2604,165.7547,253900.0],["2017-07-20",166.2041,166.33,164.0112,164.0831,210500.0],["2017-07-21",163.7236,164.2449,163.0945,163.9393,425500.0],["2017-07-24",160.3623,162.8159,157.8099,158.4839,574900.0],["2017-07-25",159.4366,159.4815,153.9813,154.5475,907600.0],["2017-07-26",154.5385,155.59,152.1658,152.7141,544700.0],["2017-07-27",152.705,155.1316,152.4983,154.6643,453300.0],["2017-07-28",154.5475,154.889,152.714,153.7027,370700.0],["2017-07-31",154.197,155.0508,153.5319,153.6847,278900.0],["2017-08-01",154.3857,154.6913,152.9028,153.7655,345800.0],["2017-08-02",153.6937,154.7362,152.8848,154.5385,385800.0],["2017-08-03",154.5475,155.1586,153.8015,154.9429,321400.0],["2017-08-04",155.1946,156.327,154.3677,154.8351,287900.0],["2017-08-07",154.844,155.9585,154.134,155.8147,311100.0],["2017-08-08",155.7338,156.7404,154.8441,154.9429,223300.0],["2017-08-09",154.4306,155.0148,153.6038,154.134,253500.0],["2017-08-10",153.3881,155.1047,150.2515,150.566,292200.0],["2017-08-11",150.9435,153.1005,150.3054,150.4223,271600.0],["2017-08-14",151.2401,151.9681,150.8537,151.4738,178400.0],["2017-08-15",151.4737,152.1748,149.5325,150.9165,217000.0],["2017-08-16",151.0423,151.4468,150.2694,150.5211,238900.0],["2017-08-17",149.9908,151.4378,148.2203,148.3911,273300.0],["2017-08-18",147.6002,148.9483,147.3306,147.4115,247900.0],["2017-08-21",147.3485,148.3641,146.998,147.726,186300.0],["2017-08-22",148.1844,149.3977,147.1239,149.0562,184900.0],["2017-08-23",148.5438,149.164,146.1981,146.9621,372400.0],["2017-08-24",146.6476,146.9621,143.9603,144.3378,342700.0],["2017-08-25",144.868,146.2341,144.14,145.4612,275200.0],["2017-08-28",146.0634,146.2431,145.0568,145.7668,229100.0],["2017-08-29",145.1647,145.5152,144.3378,144.913,391900.0],["2017-08-30",145.0298,146.8363,144.221,146.4408,445700.0],["2017-08-31",146.9082,149.182,146.7284,148.9483,666700.0],["2017-09-01",149.5953,150.2155,148.8584,149.155,333600.0],["2017-09-05",148.5978,149.5325,148.2024,149.3168,376700.0],["2017-09-06",150.0628,150.4941,144.3647,146.7194,692700.0],["2017-09-07",147.2946,147.2946,144.7871,146.6655,430100.0],["2017-09-08",146.6476,153.1814,146.4319,151.7704,638500.0],["2017-09-11",152.5972,152.5972,150.1526,151.5277,290800.0],["2017-09-12",151.8063,154.7092,151.6625,154.4396,328100.0],["2017-09-13",154.2239,154.2239,150.1796,150.5211,628700.0],["2017-09-14",150.2425,150.8537,149.1551,150.1077,295900.0],["2017-09-15",150.0088,151.4468,149.2539,150.566,514900.0],["2017-09-18",150.9166,151.9771,150.0718,150.3055,375500.0],["2017-09-19",150.4582,150.593,148.0406,149.0382,405200.0],["2017-09-20",149.4426,153.3072,149.2629,153.1185,442900.0],["2017-09-21",153.0915,154.5025,152.3725,154.2958,298100.0],["2017-09-22",154.3138,155.8147,153.9273,155.4552,400300.0],["2017-09-25",154.6643,155.3564,152.3546,153.2803,415400.0],["2017-09-26",153.424,156.9111,153.2802,156.0933,464000.0],["2017-09-27",156.2641,157.4594,153.1994,155.7788,378900.0],["2017-09-28",155.7337,159.0598,155.2469,158.5731,460600.0],["2017-09-29",158.4649,162.2147,158.1494,161.3223,699900.0],["2017-10-02",161.0068,163.7471,160.7635,161.3674,522400.0],["2017-10-03",161.5657,162.7104,160.1595,162.3589,379100.0],["2017-10-04",162.4671,164.0716,162.0164,163.5037,264000.0],["2017-10-05",164.0355,165.0992,162.6474,163.6299,329900.0],["2017-10-06",163.4135,166.965,163.071,166.1447,422500.0],["2017-10-09",166.0186,166.7307,165.3335,165.9555,213300.0],["2017-10-10",166.4602,166.4602,163.2873,163.6028,369000.0],["2017-10-11",164.0085,164.0085,160.9798,162.5122,471800.0],["2017-10-12",162.2688,163.8372,161.0248,163.2242,457500.0],["2017-10-13",163.8822,164.6664,162.7555,163.3414,236700.0],["2017-10-16",162.9088,163.6028,162.413,163.2333,202100.0],["2017-10-17",163.3324,163.7831,161.5116,162.422,360200.0],["2017-10-18",162.8186,164.5583,162.8186,163.8913,206500.0],["2017-10-19",163.5307,163.5307,160.6282,161.7009,448300.0],["2017-10-20",162.5572,163.3144,160.5561,162.5212,806800.0],["2017-10-23",167.3977,177.1238,165.6761,174.3565,1053200.0],["2017-10-24",176.4117,181.5406,174.8703,177.1869,792800.0],["2017-10-25",176.6821,176.9705,171.5892,174.1672,757700.0],["2017-10-26",174.3204,176.9074,174.1131,176.2675,339900.0],["2017-10-27",175.6995,176.5739,173.428,174.2753,293600.0],["2017-10-30",174.3114,174.5908,171.7604,172.2923,229500.0],["2017-10-31",173.0855,174.7441,172.121,172.2833,290900.0],["2017-11-01",173.3919,173.3919,170.5616,171.1475,276200.0],["2017-11-02",170.5706,171.5622,168.5695,171.1115,277600.0],["2017-11-03",170.9492,173.1667,169.9216,171.418,328800.0],["2017-11-06",171.0573,173.1305,170.859,172.4184,225600.0],["2017-11-07",172.9684,172.9684,170.9402,172.752,197000.0],["2017-11-08",172.752,174.663,172.2563,174.1492,245300.0],["2017-11-09",172.7339,173.5182,169.2005,170.2731,230100.0],["2017-11-10",169.6061,170.859,168.867,170.174,212500.0],["2017-11-13",169.6963,170.9853,168.876,170.5706,235800.0],["2017-11-14",169.8495,171.7694,168.903,171.5711,201100.0],["2017-11-15",171.2647,173.0044,170.1109,172.4546,316900.0],["2017-11-16",172.6888,177.2048,172.6888,175.7716,369100.0],["2017-11-17",175.5102,176.3755,174.4556,175.0956,286100.0],["2017-11-20",175.312,177.1598,174.8703,175.5914,157900.0],["2017-11-21",176.7362,177.7638,175.5644,177.5565,201400.0],["2017-11-22",177.6105,177.9621,176.3756,176.8083,183400.0],["2017-11-24",177.5745,178.7463,176.4567,177.0336,85400.0],["2017-11-27",176.8713,178.3947,176.2584,176.9435,135500.0],["2017-11-28",177.1688,181.6037,177.1688,181.3062,327000.0],["2017-11-29",180.6933,184.9659,180.3868,183.731,334700.0],["2017-11-30",184.3078,190.0858,184.3078,189.0582,436800.0],["2017-12-01",188.8148,189.7613,184.0825,187.8503,374600.0],["2017-12-04",189.6892,192.6998,188.265,188.4182,480200.0],["2017-12-05",188.283,189.1303,185.2272,186.2278,411100.0],["2017-12-06",185.3445,186.2819,184.8036,185.2453,224200.0],["2017-12-07",185.0019,185.7411,184.0464,184.38,378800.0],["2017-12-08",185.3895,186.4892,184.0374,186.2819,317000.0],["2017-12-11",185.9935,187.5979,183.8391,186.1377,262800.0],["2017-12-12",185.9394,187.3275,185.1101,186.2999,222100.0],["2017-12-13",183.6769,188.4993,182.0363,186.0385,349700.0],["2017-12-14",185.8312,186.0385,183.9293,184.0194,297600.0],["2017-12-15",183.0098,187.2013,183.0098,184.4881,477900.0],["2017-12-18",185.8672,186.6875,184.2628,186.5613,211300.0],["2017-12-19",186.6605,188.0216,185.1372,185.66,228700.0],["2017-12-20",186.4261,188.2289,184.6954,187.012,137300.0],["2017-12-21",187.1021,187.7151,186.6334,186.9939,128700.0],["2017-12-22",187.0571,187.2914,185.1461,185.3715,238000.0],["2017-12-26",185.678,187.5348,185.4075,187.1292,159300.0],["2017-12-27",187.4897,189.0221,186.7686,187.9855,148500.0],["2017-12-28",188.4825,190.5066,187.3982,190.353,254600.0],["2017-12-29",190.6602,190.9403,188.0669,188.1843,257300.0],["2018-01-02",189.3138,189.7476,186.0338,187.1633,253200.0],["2018-01-03",187.2897,191.0216,187.2897,190.6421,201900.0],["2018-01-04",191.3831,191.3831,189.5307,190.6421,220600.0],["2018-01-05",191.9523,193.3529,190.5517,192.9011,169400.0],["2018-01-08",192.621,193.6511,191.9885,193.4975,139000.0],["2018-01-09",193.6601,194.0035,191.0487,191.2655,268000.0],["2018-01-10",191.5819,191.5909,184.5699,185.1934,665100.0],["2018-01-11",186.1964,188.871,184.5699,188.8078,367900.0],["2018-01-12",189.5488,191.4102,188.0307,190.371,270100.0],["2018-01-16",191.5186,192.2506,188.4102,189.7385,247600.0],["2018-01-17",190.4795,191.6723,189.5127,190.7596,210800.0],["2018-01-18",191.365,193.7053,190.9493,193.362,198900.0],["2018-01-19",194.0758,195.8921,193.362,195.612,208200.0],["2018-01-22",195.2686,195.2686,192.3047,194.8348,136200.0],["2018-01-23",195.0156,195.2144,192.4132,194.6632,199100.0],["2018-01-24",195.0879,197.4734,194.3017,196.3077,276600.0],["2018-01-25",197.0396,199.0908,194.7625,198.3769,266900.0],["2018-01-26",198.8649,201.5486,196.877,199.7776,164000.0],["2018-01-29",198.892,201.0245,198.8378,199.6601,412500.0],["2018-01-30",198.0336,200.0757,195.3138,198.9553,303600.0],["2018-01-31",199.2625,200.5456,196.2535,196.9041,269900.0],["2018-02-01",196.371,197.5276,192.9554,193.5246,259400.0],["2018-02-02",192.3047,193.7866,189.7204,189.7204,242400.0],["2018-02-05",187.6602,192.7927,177.1061,177.1061,542000.0],["2018-02-06",177.1966,182.3832,173.1032,178.7598,703200.0],["2018-02-07",178.9585,183.5578,178.9585,181.606,349400.0],["2018-02-08",181.4163,183.4042,174.061,174.4314,343100.0],["2018-02-09",175.9857,180.4224,171.8381,178.9676,577300.0],["2018-02-12",181.0007,185.2838,180.3591,182.3561,463200.0],["2018-02-13",181.0188,183.3501,179.6001,180.7477,267400.0],["2018-02-14",179.3832,184.7597,179.2025,184.091,272700.0],["2018-02-15",186.603,188.1391,184.5609,187.2536,288900.0],["2018-02-16",186.9373,191.4463,183.8561,185.9072,396800.0],["2018-02-20",185.6633,188.0036,182.2838,183.576,273700.0],["2018-02-21",184.2898,187.0368,182.8621,183.07,282900.0],["2018-02-22",184.4524,186.847,184.0367,186.2144,354400.0],["2018-02-23",187.6602,189.9644,187.1632,189.4945,301400.0],["2018-02-26",190.109,191.2927,187.7777,189.8198,280200.0],["2018-02-27",189.8199,190.5428,187.4524,187.5609,219300.0],["2018-02-28",187.9494,188.7807,184.7687,184.9043,367000.0],["2018-03-01",185.7265,185.7265,176.7447,177.3953,607400.0],["2018-03-02",176.0128,179.2296,172.9677,178.7869,492000.0],["2018-03-05",177.7929,181.082,176.7628,179.9706,346100.0],["2018-03-06",180.6934,183.3681,179.573,183.097,282000.0],["2018-03-07",181.588,185.4192,180.7024,184.5879,324600.0],["2018-03-08",185.9073,186.7295,184.6241,186.1512,258300.0],["2018-03-09",187.0639,189.5036,186.6934,189.3138,169800.0],["2018-03-12",189.7385,192.5487,189.5397,191.2204,223000.0],["2018-03-13",191.8348,193.7234,190.9945,191.7806,234200.0],["2018-03-14",193.0186,193.0186,188.6542,191.7445,320600.0],["2018-03-15",191.7265,192.2867,190.1452,191.0578,263400.0],["2018-03-16",184.1814,192.9644,180.7477,191.6632,650000.0],["2018-03-19",191.4011,191.4011,187.5608,188.6542,210800.0],["2018-03-20",188.6994,190.9945,187.1271,189.4042,256100.0],["2018-03-21",190.0548,192.4223,189.9283,190.9042,187200.0],["2018-03-22",189.0879,191.2295,186.1602,186.1873,318300.0],["2018-03-23",186.0789,187.344,182.9886,183.1603,332800.0],["2018-03-26",184.9945,186.5759,181.7416,184.868,371100.0],["2018-03-27",185.9705,185.9705,181.4706,182.3651,403700.0],["2018-03-28",183.2145,183.8199,180.2868,181.3802,277700.0],["2018-03-29",182.4129,185.8916,181.7607,185.1397,441900.0],["2018-04-02",184.7592,185.4386,179.5412,181.199,574500.0],["2018-04-03",182.2951,185.6288,179.1063,184.8588,340600.0],["2018-04-04",181.054,186.6978,180.9091,186.3898,381200.0],["2018-04-05",187.7396,188.6274,184.569,185.8282,319100.0],["2018-04-06",183.8533,185.3662,179.4688,181.0903,397400.0],["2018-04-09",183.0199,183.346,179.9941,180.3293,274800.0],["2018-04-10",182.2498,185.1759,181.2624,182.0686,406200.0],["2018-04-11",181.0903,182.2408,178.8165,180.7914,255200.0],["2018-04-12",181.6519,184.6505,180.5196,183.0923,268700.0],["2018-04-13",184.8317,185.1125,179.8401,180.0123,266300.0],["2018-04-16",181.8784,185.6107,180.3203,184.2519,302000.0],["2018-04-17",186.0003,187.4407,184.6052,186.4805,212200.0],["2018-04-18",187.0602,188.093,186.109,186.3989,326900.0],["2018-04-19",186.417,186.7431,180.7008,183.7536,517600.0],["2018-04-20",183.6903,184.3516,177.4123,178.5357,558800.0],["2018-04-23",180.6736,185.0491,177.9196,179.813,882800.0],["2018-04-24",180.0394,184.2791,168.6522,171.4696,604900.0],["2018-04-25",171.9316,177.1768,169.6124,176.0444,890300.0],["2018-04-26",176.7239,178.8255,175.3016,177.8562,626000.0],["2018-04-27",178.0918,179.976,176.9865,179.5865,530400.0],["2018-04-30",180.2206,181.4979,175.1475,175.1747,469400.0],["2018-05-01",174.7852,178.4632,172.5023,178.0374,366900.0],["2018-05-02",177.5211,180.1754,174.6312,174.9936,440400.0],["2018-05-03",174.0152,177.7475,173.1093,176.2256,254800.0],["2018-05-04",175.2654,181.9238,175.2654,180.7733,363000.0],["2018-05-07",181.199,184.3153,180.6374,182.9202,480300.0],["2018-05-08",182.0234,188.2741,181.8513,184.6777,474300.0],["2018-05-09",184.9313,185.2122,182.123,183.4638,331300.0],["2018-05-10",184.1613,186.0365,183.8714,185.04,161100.0],["2018-05-11",184.9495,186.4261,184.3787,185.3209,93700.0],["2018-05-14",185.5202,186.2812,182.4854,183.5363,189200.0],["2018-05-15",181.661,183.0742,179.8583,180.3928,349000.0],["2018-05-16",181.8965,182.5307,179.7677,180.9182,328800.0],["2018-05-17",180.7369,184.587,180.7369,183.9892,187900.0],["2018-05-18",183.4275,185.2122,182.9293,184.6777,174500.0],["2018-05-21",185.7104,187.7034,184.9585,187.2142,214200.0],["2018-05-22",187.187,188.0748,184.7683,184.8951,289500.0],["2018-05-23",183.8261,186.571,183.3098,186.4714,179900.0],["2018-05-24",186.4533,187.3682,184.7049,185.9097,202400.0],["2018-05-25",185.955,188.6002,185.5473,187.8121,213900.0],["2018-05-29",186.2992,188.4644,185.194,187.187,227800.0],["2018-05-30",188.8992,188.8992,187.4317,188.1111,236800.0],["2018-05-31",188.2016,188.2016,183.8895,184.1794,456900.0],["2018-06-01",185.6379,186.7069,184.6052,185.5111,234100.0],["2018-06-04",186.725,188.2107,185.1578,186.3355,193400.0],["2018-06-05",186.5257,188.0658,184.7954,187.495,236800.0],["2018-06-06",187.332,188.5459,185.2484,187.4044,187400.0],["2018-06-07",187.9571,190.0497,187.7215,189.941,167900.0],["2018-06-08",189.4065,193.8092,189.4065,193.6461,257600.0],["2018-06-11",193.7186,194.7332,190.4573,190.8016,252100.0],["2018-06-12",191.5082,194.226,189.8595,192.396,261400.0],["2018-06-13",192.8308,192.8308,188.5731,188.9264,252200.0],["2018-06-14",189.8232,191.8524,188.4734,191.6169,180500.0],["2018-06-15",190.6929,191.9068,189.334,191.4448,466900.0],["2018-06-18",189.8957,191.6894,189.0079,189.5695,159300.0],["2018-06-19",188.4553,189.325,184.9495,186.6073,260300.0],["2018-06-20",187.9299,188.3013,183.0561,185.6289,491600.0],["2018-06-21",186.0456,186.0456,181.3711,182.9565,257600.0],["2018-06-22",183.5272,185.0763,180.7098,181.1265,310900.0],["2018-06-25",180.9906,182.0143,178.0555,179.4597,252900.0],["2018-06-26",179.6499,180.3928,177.8925,178.0102,345400.0],["2018-06-27",178.137,179.9126,175.374,175.5914,306300.0],["2018-06-28",175.7369,177.6365,174.1281,176.2277,529200.0],["2018-06-29",178.0546,184.5078,176.3095,181.9174,618500.0],["2018-07-02",179.4725,183.5171,178.7727,183.4081,310000.0],["2018-07-03",183.5535,185.6985,182.9082,183.5989,179600.0],["2018-07-05",184.1534,187.5527,182.6991,187.3891,315400.0],["2018-07-06",187.5345,188.8433,186.7801,187.689,266200.0],["2018-07-09",190.2885,193.8696,188.7615,193.0334,410100.0],["2018-07-10",193.306,194.8966,192.7152,193.4151,237300.0],["2018-07-11",192.1336,193.4606,190.2794,192.179,242100.0],["2018-07-12",194.3695,196.1236,192.9697,195.0239,312600.0],["2018-07-13",195.5602,196.9417,194.5694,195.4965,350300.0],["2018-07-16",195.7146,195.7146,192.2245,193.197,211400.0],["2018-07-17",192.5698,195.6146,192.5062,194.9784,288300.0],["2018-07-18",194.9511,195.3692,193.7786,195.1057,387500.0],["2018-07-19",195.142,198.0959,194.1967,196.7235,533600.0],["2018-07-20",195.7419,197.4143,193.4151,196.5327,518700.0],["2018-07-23",199.0504,199.9593,186.1439,189.0342,1074300.0],["2018-07-24",188.4251,192.5516,187.0073,190.3157,534500.0],["2018-07-25",189.225,189.8976,183.2262,186.6255,577300.0],["2018-07-26",186.253,191.6428,184.6624,190.5612,504100.0],["2018-07-27",190.952,193.1788,190.6429,191.8881,254100.0],["2018-07-30",192.4789,195.3965,191.9881,194.0422,266700.0],["2018-07-31",194.3876,197.996,194.3876,197.3052,250200.0],["2018-08-01",196.469,198.6595,194.4149,194.4694,351800.0],["2018-08-02",193.5151,198.5777,193.5151,197.4506,181300.0],["2018-08-03",193.5151,198.3141,193.5151,198.0051,128500.0],["2018-08-06",198.3777,201.3771,198.3777,200.1319,180900.0],["2018-08-07",198.3777,203.813,198.3777,199.8683,223000.0],["2018-08-08",199.8683,199.9592,196.1781,196.3963,204200.0],["2018-08-09",197.1143,200.5864,195.8055,197.2052,238800.0],["2018-08-10",197.1143,197.2234,195.4601,195.9782,154700.0],["2018-08-13",196.1781,196.8598,193.1151,194.1331,151000.0],["2018-08-14",194.7784,199.3957,194.4512,197.7142,146500.0],["2018-08-15",196.4146,202.377,195.3784,201.8498,410100.0],["2018-08-16",202.6041,204.1311,200.6954,201.1135,164500.0],["2018-08-17",200.7045,202.8041,200.5682,202.3769,181100.0],["2018-08-20",203.1131,205.2127,202.6132,204.7946,217100.0],["2018-08-21",193.5969,202.3587,191.0611,201.9043,868800.0],["2018-08-22",201.3862,203.0586,199.3775,202.5133,331400.0],["2018-08-23",201.4862,202.6041,199.9592,200.9681,306300.0],["2018-08-24",201.7134,201.7406,199.2957,200.1955,149800.0],["2018-08-27",201.0044,205.5035,199.8956,201.9679,366300.0],["2018-08-28",202.5587,204.1311,201.5044,203.5494,140700.0],["2018-08-29",203.9493,204.2038,202.2406,202.8495,195800.0],["2018-08-30",202.7677,203.3404,200.6591,202.9859,151200.0],["2018-08-31",202.077,203.304,201.3135,202.5133,196600.0],["2018-09-04",201.9588,204.8128,201.1408,203.9584,183400.0],["2018-09-05",204.0402,206.2943,203.5312,205.3854,300200.0],["2018-09-06",205.3763,207.0123,204.1675,205.2491,236700.0],["2018-09-07",203.7857,208.5938,203.2222,206.3034,304700.0],["2018-09-10",207.1759,208.1939,204.3492,204.5492,359900.0],["2018-09-11",204.0584,206.9396,203.9766,206.8578,208100.0],["2018-09-12",206.0034,207.7213,204.1584,206.8942,215300.0],["2018-09-13",207.8485,209.0301,205.0127,207.7939,321300.0],["2018-09-14",207.2305,207.2305,204.4856,205.4945,241400.0],["2018-09-17",205.1945,206.367,202.486,203.5585,244700.0],["2018-09-18",203.6221,203.8766,199.0866,203.1313,302200.0],["2018-09-19",203.2313,204.4856,199.9592,200.55,243000.0],["2018-09-20",201.5498,202.6859,199.2048,199.9137,353800.0],["2018-09-21",200.4954,202.2769,196.7053,196.978,933100.0],["2018-09-24",197.2143,197.5052,194.1877,196.4145,344900.0],["2018-09-25",196.6508,197.3325,195.5692,196.3781,290500.0],["2018-09-26",196.2327,199.1503,195.4511,197.2143,235100.0],["2018-09-27",197.5881,199.2655,196.2846,197.971,248600.0],["2018-09-28",197.0776,199.9764,196.7585,199.0922,316600.0],["2018-10-01",200.4778,201.3438,197.2143,197.6427,189800.0],["2018-10-02",197.4514,199.785,196.7494,198.6182,182200.0],["2018-10-03",198.7823,200.5508,198.7367,198.919,193300.0],["2018-10-04",198.3264,199.0284,195.0447,195.537,303400.0],["2018-10-05",195.9472,197.6792,193.0118,195.5552,154500.0],["2018-10-08",194.9353,197.0685,193.65,196.2207,188900.0],["2018-10-09",196.8406,197.2873,192.0456,192.474,269400.0],["2018-10-10",193.0301,193.0301,186.1749,186.6945,420800.0],["2018-10-11",186.1019,187.8522,180.7418,180.9514,442600.0],["2018-10-12",184.4885,186.6398,176.3388,179.7664,383700.0],["2018-10-15",179.8849,183.1575,179.3106,182.0545,396700.0],["2018-10-16",182.8202,186.1567,181.2432,185.8194,289600.0],["2018-10-17",185.2815,185.7009,181.0791,182.9934,310900.0],["2018-10-18",181.8175,182.6927,178.0162,179.5932,431800.0],["2018-10-19",180.4593,180.7601,175.2267,176.0471,357500.0],["2018-10-22",170.1947,178.9824,161.6804,177.6697,1211500.0],["2018-10-23",174.0325,182.647,170.4134,179.9943,744000.0],["2018-10-24",179.1101,184.2241,179.0371,180.1949,700100.0],["2018-10-25",181.0426,188.6544,180.6506,187.0044,710900.0],["2018-10-26",183.823,184.9443,179.5841,181.4711,693700.0],["2018-10-29",183.2943,188.0711,180.1402,182.1822,438000.0],["2018-10-30",182.2095,191.289,182.1001,190.8149,595300.0],["2018-10-31",192.5379,194.2608,188.226,192.2462,496200.0],["2018-11-01",192.8569,195.6737,189.5296,193.8961,284900.0],["2018-11-02",195.1723,195.3546,190.2041,193.6864,376200.0],["2018-11-05",194.0238,196.3483,192.2006,195.4003,350200.0],["2018-11-06",195.0721,195.7284,192.6381,193.887,238600.0],["2018-11-07",195.9108,197.8707,192.6928,197.579,169700.0],["2018-11-08",196.6856,198.5179,194.8169,196.3027,251600.0],["2018-11-09",195.2271,195.6373,191.2798,193.0301,302600.0],["2018-11-12",193.3765,195.9928,192.0729,193.9326,229200.0],["2018-11-13",195.0356,201.8179,194.4066,199.7668,371200.0],["2018-11-14",201.5079,201.6902,195.072,196.1842,294600.0],["2018-11-15",194.1332,197.3602,190.742,196.1751,300900.0],["2018-11-16",194.6709,198.0985,194.4522,196.7767,226400.0],["2018-11-19",196.5306,200.177,196.403,197.3146,184700.0],["2018-11-20",194.8989,198.6729,192.6381,193.805,326400.0],["2018-11-21",194.2517,197.3602,194.1423,194.9171,226600.0],["2018-11-23",193.7958,195.7649,192.9025,193.1486,189300.0],["2018-11-26",195.3182,197.9618,194.5251,197.506,134800.0],["2018-11-27",196.0566,196.2116,191.5989,195.9837,208700.0],["2018-11-28",196.6674,201.6629,194.5889,201.2709,165800.0],["2018-11-29",200.0676,204.4433,198.4268,202.848,191900.0],["2018-11-30",203.0576,207.0504,202.1825,205.9383,250100.0],["2018-12-03",208.7551,210.2684,201.3165,205.7924,265500.0],["2018-12-04",205.0358,205.0358,195.5461,196.33,234500.0],["2018-12-06",193.1213,198.0895,193.1213,197.5152,474100.0],["2018-12-07",197.0685,199.0284,192.2826,192.392,221200.0],["2018-12-10",193.0119,193.0119,186.8312,189.5022,291100.0],["2018-12-11",191.8359,193.65,188.2351,188.9279,260000.0],["2018-12-12",191.4347,196.9225,190.7419,194.8076,310800.0],["2018-12-13",196.7494,201.3894,196.4577,198.0438,299500.0],["2018-12-14",195.6008,198.6455,193.7594,194.9718,306800.0],["2018-12-17",194.0602,194.0602,190.7238,191.608,415900.0],["2018-12-18",193.4312,197.1596,192.4376,195.2817,313100.0],["2018-12-19",195.2271,199.6574,192.3829,192.8934,313200.0],["2018-12-20",192.4376,193.8961,189.8213,191.4804,196400.0],["2018-12-21",191.7173,195.6007,188.0072,188.2351,366900.0],["2018-12-24",187.7429,191.0702,185.628,186.8313,188100.0],["2018-12-26",187.0592,196.1933,186.2752,196.0566,171700.0],["2018-12-27",193.3765,199.7576,193.1759,199.7303,197700.0],["2018-12-28",200.1875,201.6137,197.4264,199.3098,227500.0],["2018-12-31",200.416,201.4857,198.2492,200.096,196400.0],["2019-01-02",197.4721,198.88,195.1773,197.6001,251200.0],["2019-01-03",196.4847,197.5087,192.3522,194.0527,217300.0],["2019-01-04",197.3898,201.0286,197.1704,200.7817,182100.0],["2019-01-07",201.0468,202.4822,199.2183,200.2148,248000.0],["2019-01-08",202.3268,203.1496,199.8674,202.9028,287300.0],["2019-01-09",203.7988,207.4285,202.5463,205.4353,182600.0],["2019-01-10",204.3291,205.9565,203.2228,205.7645,217800.0],["2019-01-11",205.2342,207.4833,204.5119,205.7461,198300.0],["2019-01-14",204.6216,206.3313,203.5337,204.9325,133000.0],["2019-01-15",205.3165,206.3405,200.5075,205.1611,193100.0],["2019-01-16",204.8411,205.8193,200.7817,201.2114,225700.0],["2019-01-17",200.5166,204.4754,200.5166,201.7234,407200.0],["2019-01-18",203.6525,206.4776,203.1771,206.0479,335500.0],["2019-01-22",205.4171,205.6273,203.0034,204.7771,383600.0],["2019-01-23",205.4902,206.2947,203.5794,205.481,195600.0],["2019-01-24",205.5176,207.529,204.9051,206.2308,173000.0],["2019-01-25",208.2695,209.1106,204.7222,205.0696,237300.0],["2019-01-28",203.7074,205.6548,202.9303,204.7497,298000.0],["2019-01-29",204.4571,208.425,204.4571,207.3004,308200.0],["2019-01-30",208.1416,208.489,203.8994,205.0605,274100.0],["2019-01-31",204.5211,210.8752,203.6525,209.6227,494000.0],["2019-02-01",209.6226,211.1403,208.5438,210.0798,288000.0],["2019-02-04",210.6192,213.3803,210.2992,212.5483,252800.0],["2019-02-05",215.9037,217.3482,209.193,214.9163,622400.0],["2019-02-06",214.9255,218.5094,213.8283,214.8432,241100.0],["2019-02-07",214.1574,216.1779,212.018,212.9597,192300.0],["2019-02-08",211.9358,213.2797,210.6558,213.2249,201300.0],["2019-02-11",213.7094,217.7322,213.7094,217.2294,373500.0],["2019-02-12",219.0213,224.6898,219.0213,222.9801,516000.0],["2019-02-13",223.876,226.1068,220.9595,223.5926,292400.0],["2019-02-14",222.6144,225.7594,222.6144,223.2818,298600.0],["2019-02-15",224.6166,227.7617,223.8487,225.5583,246400.0],["2019-02-19",224.7172,226.564,223.9492,225.5309,280000.0],["2019-02-20",225.6954,227.2863,223.9401,227.2314,274100.0],["2019-02-21",226.3812,228.3834,225.7412,227.588,189900.0],["2019-02-22",228.2005,228.9137,225.9972,227.3777,318600.0],["2019-02-25",229.1056,229.1148,225.6131,226.7011,264300.0],["2019-02-26",224.4795,227.6885,224.1046,224.3972,265000.0],["2019-02-27",223.1904,225.7046,223.1355,225.5309,168100.0],["2019-02-28",225.2932,225.3206,222.9618,224.2235,164100.0],["2019-03-01",225.8143,227.1766,223.1812,224.5435,243700.0],["2019-03-04",225.22,226.308,222.7149,224.3698,198000.0],["2019-03-05",224.6989,227.6337,222.9069,226.4634,376900.0],["2019-03-06",225.0189,225.7686,222.3858,224.9,216000.0],["2019-03-07",224.2326,224.2875,221.7184,223.0898,220300.0],["2019-03-08",221.3344,223.6018,220.8681,223.1995,135000.0],["2019-03-11",223.5652,224.772,222.6601,224.772,191600.0],["2019-03-12",224.7264,226.8017,223.6292,226.2258,244900.0],["2019-03-13",227.0486,229.4074,226.0703,226.9571,265300.0],["2019-03-14",226.5823,227.716,225.732,226.9389,191300.0],["2019-03-15",227.3228,229.8554,226.6829,228.7034,362000.0],["2019-03-18",228.5754,231.181,227.4051,230.6233,191400.0],["2019-03-19",231.0165,233.037,230.3491,231.1445,374400.0],["2019-03-20",230.3948,237.1786,230.3948,234.5912,413600.0],["2019-03-21",233.1467,239.6562,233.1467,238.038,311500.0],["2019-03-22",236.3375,239.8208,234.6461,235.0849,290600.0],["2019-03-25",235.9261,240.3237,235.4963,237.8643,274800.0],["2019-03-26",239.4917,240.8814,238.2117,239.638,267500.0],["2019-03-27",240.2048,241.9419,237.8551,240.3145,281400.0],["2019-03-28",241.4117,242.7556,238.1843,241.5945,348300.0],["2019-03-29",243.0884,243.3908,240.4489,242.3185,363000.0],["2019-04-01",244.4906,247.4508,244.0232,245.4804,470900.0],["2019-04-02",245.682,245.847,243.4916,245.123,412800.0],["2019-04-03",246.6077,248.7523,245.3155,247.3226,382900.0],["2019-04-04",247.8175,249.0731,246.0762,247.9,396200.0],["2019-04-05",248.9722,251.0435,248.5232,251.0435,356200.0],["2019-04-08",250.6861,253.8388,249.9987,253.2797,282800.0],["2019-04-09",250.2003,251.4467,249.238,250.0812,540100.0],["2019-04-10",250.4387,250.6403,245.6454,247.2585,429300.0],["2019-04-11",248.1474,248.9722,247.57,248.3949,366000.0],["2019-04-12",249.2197,251.8592,248.8256,250.6586,323500.0],["2019-04-15",251.4376,253.912,251.4376,253.2614,306900.0],["2019-04-16",252.0608,252.8489,248.294,249.2563,512200.0],["2019-04-17",249.4762,251.2084,245.6728,246.2319,312300.0],["2019-04-18",246.3328,249.2014,245.3705,248.0374,299500.0],["2019-04-22",242.7218,246.5344,237.1129,245.2788,767000.0],["2019-04-23",242.6576,244.3165,237.4153,242.4743,711400.0],["2019-04-24",242.1994,244.564,241.2829,243.6841,466800.0],["2019-04-25",243.2167,246.7635,241.5487,246.4885,372000.0],["2019-04-26",246.516,250.2003,245.8195,248.7156,477900.0],["2019-04-29",248.9448,252.5832,246.6994,251.7217,366600.0],["2019-04-30",251.1442,251.1442,247.964,248.7797,459900.0],["2019-05-01",248.7614,249.5038,242.1353,243.1617,613800.0],["2019-05-02",243.2168,244.9489,242.1536,243.8583,378100.0],["2019-05-03",245.0588,250.4844,245.0588,249.293,294300.0],["2019-05-06",245.3246,249.6504,245.3246,248.3399,200400.0],["2019-05-07",246.6168,247.6891,241.9886,243.5558,320000.0],["2019-05-08",243.8033,248.0558,242.621,246.6719,335400.0],["2019-05-09",245.2604,247.7624,243.5924,247.4508,256000.0],["2019-05-10",247.2584,255.1493,246.1953,253.6004,374400.0],["2019-05-13",249.1372,250.7869,245.6362,249.2014,385000.0],["2019-05-14",249.6504,253.5454,249.128,251.8683,232400.0],["2019-05-15",250.1912,253.1422,249.3847,252.4182,192300.0],["2019-05-16",252.9498,255.296,250.8328,251.2543,632500.0],["2019-05-17",250.1728,255.3143,249.4122,253.4447,395200.0],["2019-05-20",252.6198,253.4263,250.4935,251.0159,220600.0],["2019-05-21",253.0505,258.2836,251.7491,257.1655,253100.0],["2019-05-22",255.8551,258.632,254.1962,254.5261,177800.0],["2019-05-23",253.023,254.4619,249.9528,253.2888,234500.0],["2019-05-24",249.3205,252.7756,249.3205,251.4192,185100.0],["2019-05-28",252.7389,252.7389,247.3225,248.6881,368500.0],["2019-05-29",247.4784,247.4784,244.9397,247.011,266000.0],["2019-05-30",247.7533,253.1881,245.8195,252.9865,216600.0],["2019-05-31",247.3226,247.9641,240.119,242.0528,703300.0],["2019-06-03",242.1536,247.24,242.0069,246.8735,291500.0],["2019-06-04",248.184,255.5709,246.8277,255.3784,239300.0],["2019-06-05",257.4863,257.4863,252.3631,254.7644,329500.0],["2019-06-06",255.6534,255.6534,250.3195,255.0027,617300.0],["2019-06-07",254.2054,255.6901,250.3103,255.0669,347400.0],["2019-06-10",257.4955,263.416,256.7806,261.6563,274700.0],["2019-06-11",262.7011,262.7011,255.0118,257.1655,273700.0],["2019-06-12",256.4599,259.1727,254.077,257.2022,230100.0],["2019-06-13",258.3295,259.8051,253.3622,254.0404,264600.0],["2019-06-14",253.2247,253.3347,249.3571,252.8031,326300.0],["2019-06-17",252.0333,253.2797,249.3663,249.5313,289900.0],["2019-06-18",251.016,252.6749,246.846,248.1749,294200.0],["2019-06-19",248.7706,249.5587,244.9488,248.6697,158000.0],["2019-06-20",250.9426,251.9141,244.6647,249.4213,324200.0],["2019-06-21",247.9091,249.1005,245.7279,245.8653,402400.0],["2019-06-24",246.3328,249.0181,245.5904,247.8816,417300.0],["2019-06-25",248.6148,251.9141,246.2411,248.2299,295900.0],["2019-06-26",248.7522,250.5119,247.6341,248.2665,302300.0],["2019-06-27",248.4963,251.3271,246.4008,251.2168,186900.0],["2019-06-28",250.84,253.9374,250.8033,252.7517,349800.0],["2019-07-01",255.3252,260.3527,253.7903,260.2056,344800.0],["2019-07-02",260.371,263.1283,259.2405,261.575,465000.0],["2019-07-03",262.5402,265.4905,259.9392,265.224,208600.0],["2019-07-05",264.7092,265.1136,261.4188,264.7459,248100.0],["2019-07-08",260.7755,265.1503,260.0402,264.1485,441800.0],["2019-07-09",264.2588,267.6227,263.2386,264.2036,504400.0],["2019-07-10",264.6817,267.4757,261.235,261.4097,465600.0],["2019-07-11",261.2534,263.9372,260.2791,261.5934,320200.0],["2019-07-12",261.7497,266.6393,261.7497,266.0511,291200.0],["2019-07-15",268.0088,271.051,266.9519,269.0198,512400.0],["2019-07-16",269.5344,274.3412,264.6999,268.7072,587600.0],["2019-07-17",269.2403,269.7182,262.4482,262.9353,313100.0],["2019-07-18",261.9519,265.178,260.3251,260.9869,402500.0],["2019-07-19",262.0162,264.5345,256.3362,256.3362,457100.0],["2019-07-22",243.285,249.9944,241.7225,242.6416,1073900.0],["2019-07-23",242.8714,243.239,236.9248,243.1196,754200.0],["2019-07-24",242.1637,242.6141,238.7263,239.2961,437500.0],["2019-07-25",239.2962,240.8862,238.0646,239.5995,250600.0],["2019-07-26",239.5994,242.8714,238.0737,241.7777,215700.0],["2019-07-29",241.1527,241.3641,234.4158,235.1051,271800.0],["2019-07-30",233.9562,238.9836,233.0003,238.7079,264900.0],["2019-07-31",238.6344,240.3439,234.186,235.7301,318000.0],["2019-08-01",235.9506,237.8716,230.289,233.561,400700.0],["2019-08-02",233.6161,235.3348,231.2081,232.7338,255700.0],["2019-08-05",229.7835,231.1254,228.0096,230.0041,312200.0],["2019-08-06",230.9048,233.9194,229.1493,233.0279,284200.0],["2019-08-07",231.0886,235.1694,229.1861,234.1676,359500.0],["2019-08-08",235.5554,238.9193,235.5554,237.8991,390100.0],["2019-08-09",237.173,239.1767,235.822,236.9525,210900.0],["2019-08-12",236.0701,236.0701,232.1823,232.5408,194900.0],["2019-08-13",232.1731,236.6859,232.1731,233.901,184200.0],["2019-08-14",230.4361,232.4397,228.1935,228.7909,244200.0],["2019-08-15",229.1125,231.539,228.1659,230.7118,154600.0],["2019-08-16",232.2375,235.5646,231.8515,235.3992,221000.0],["2019-08-19",237.6785,240.0222,228.1659,236.4561,210900.0],["2019-08-20",235.8311,238.184,232.9176,237.5407,256800.0],["2019-08-21",239.8844,241.4836,237.5866,240.252,367700.0],["2019-08-22",240.9873,242.32,234.8385,235.8219,293200.0],["2019-08-23",235.0132,238.6436,230.5372,231.3368,274600.0],["2019-08-26",232.6878,232.7246,229.1585,229.7191,260200.0],["2019-08-27",230.6566,231.4471,226.1439,227.3846,334800.0],["2019-08-28",226.5942,228.8644,226.5942,228.5243,240200.0],["2019-08-29",230.05,233.368,228.4784,231.6217,273300.0],["2019-08-30",232.8165,233.8275,231.2173,233.2485,257200.0],["2019-09-03",232.2742,232.2742,224.8663,226.4839,322600.0],["2019-09-04",229.1125,232.3845,228.3405,232.3569,338000.0],["2019-09-05",233.0371,236.4469,230.1419,231.2908,390200.0],["2019-09-06",232.4489,234.7466,226.8424,227.0538,446100.0],["2019-09-09",228.5519,228.5519,219.9492,221.7138,676600.0],["2019-09-10",221.4105,225.5556,215.4547,222.0538,628100.0],["2019-09-11",223.6071,227.5592,215.758,222.4675,791000.0],["2019-09-12",223.0097,223.0097,213.6257,214.1956,554500.0],["2019-09-13",214.9033,218.8738,214.1496,215.9878,461000.0],["2019-09-16",215.0687,217.3849,213.0927,215.8132,401100.0],["2019-09-17",216.5117,220.1238,216.1808,218.3315,273500.0],["2019-09-18",217.6882,219.5264,215.6661,219.0576,271300.0],["2019-09-19",219.9675,224.6917,218.9289,222.302,646200.0],["2019-09-20",223.5704,224.1218,218.9381,219.6918,563800.0],["2019-09-23",219.3149,221.144,218.4142,219.7561,231100.0],["2019-09-24",219.7745,221.9528,218.9749,220.4179,327200.0],["2019-09-25",221.2267,222.587,220.1973,220.951,267300.0],["2019-09-26",220.8131,222.3848,219.7194,221.5759,202000.0],["2019-09-27",222.541,222.5594,219.4896,222.0355,190000.0],["2019-09-30",222.1922,224.6264,221.1596,224.0271,305900.0],["2019-10-01",225.613,226.8024,218.7346,219.7673,330800.0],["2019-10-02",218.1169,218.163,211.6165,212.6215,363800.0],["2019-10-03",212.1421,215.5905,209.8185,214.3457,408200.0],["2019-10-04",214.6039,218.6424,213.3684,218.541,302800.0],["2019-10-07",217.4345,217.9324,214.6592,215.5443,351100.0],["2019-10-08",213.3499,215.9408,211.7271,214.3088,304900.0],["2019-10-09",216.4572,217.5821,212.8612,212.9442,296900.0],["2019-10-10",212.9258,215.4522,212.7414,214.4933,406100.0],["2019-10-11",217.6558,223.8519,217.3976,219.6013,445900.0],["2019-10-14",218.5686,223.354,217.7757,221.8511,373500.0],["2019-10-15",222.1277,225.0321,221.2517,223.4093,326500.0],["2019-10-16",222.6072,225.1796,221.8695,222.8838,396300.0],["2019-10-17",224.4328,231.7999,224.4328,231.2835,409400.0],["2019-10-18",229.8175,234.8057,229.0799,233.5887,603700.0],["2019-10-21",222.2937,235.4143,218.4119,228.8217,786600.0],["2019-10-22",230.0572,231.9842,224.0363,228.2592,475800.0],["2019-10-23",225.945,226.6365,219.9241,220.6248,451500.0],["2019-10-24",221.0489,226.1017,219.2971,225.7882,334100.0],["2019-10-25",225.7882,228.2131,223.6951,224.1285,203200.0],["2019-10-28",224.8108,228.4621,224.7832,227.6415,314000.0],["2019-10-29",226.8762,229.9558,226.074,228.8954,336900.0],["2019-10-30",228.5174,229.6238,225.991,228.8124,239900.0],["2019-10-31",228.5082,228.9876,226.7563,228.0748,242000.0],["2019-11-01",229.7161,230.3799,225.8712,229.2919,219000.0],["2019-11-04",230.6381,231.7446,228.1671,229.4671,289500.0],["2019-11-05",230.2232,230.8594,227.8535,229.1352,153100.0],["2019-11-06",229.1167,231.6338,227.1159,231.5693,227100.0],["2019-11-07",232.6113,232.6481,226.6918,227.0975,266100.0],["2019-11-08",227.4755,228.8955,225.7421,225.9081,175800.0],["2019-11-11",224.6633,229.1629,224.6633,228.7941,180200.0],["2019-11-12",229.4948,231.8091,227.8905,231.5509,201100.0],["2019-11-13",230.2047,233.4318,229.255,232.7311,203300.0],["2019-11-14",231.7906,235.9398,231.7906,235.11,241700.0],["2019-11-15",235.9582,236.5576,233.6163,234.695,188300.0],["2019-11-18",235.1192,235.6632,232.39,233.3028,205000.0],["2019-11-19",233.6716,235.4327,232.5006,234.3539,241200.0],["2019-11-20",234.2894,236.0966,232.4914,235.3958,226800.0],["2019-11-21",235.1468,235.1468,230.2047,230.9055,242100.0],["2019-11-22",231.8736,232.6481,230.509,232.4545,125100.0],["2019-11-25",232.98,237.3874,232.5928,236.8065,216400.0],["2019-11-26",237.1108,239.462,237.0186,238.9365,353300.0],["2019-11-27",238.9272,240.7344,238.8074,238.9365,196100.0],["2019-11-29",238.0144,239.7939,235.7923,235.903,127500.0],["2019-12-02",236.1242,236.1242,231.219,231.3573,231300.0],["2019-12-03",229.6238,231.0715,228.25,229.1905,336700.0],["2019-12-04",230.3154,235.866,230.3154,234.4092,262800.0],["2019-12-05",234.9624,241.8224,234.9532,241.1493,329000.0],["2019-12-06",244.4317,244.4317,241.011,242.3387,252200.0],["2019-12-09",241.4075,241.9791,239.3144,240.2733,150300.0],["2019-12-10",239.0102,240.6975,237.6364,238.0605,177400.0],["2019-12-11",239.3329,240.006,237.9683,238.2357,176400.0],["2019-12-12",237.7838,240.8634,237.0831,239.4527,301900.0],["2019-12-13",240.0797,240.0797,233.9943,235.4788,255700.0],["2019-12-16",236.281,238.8073,235.027,237.8853,319800.0],["2019-12-17",237.3321,239.3975,234.8518,238.4201,197100.0],["2019-12-18",236.6774,236.6774,221.6298,226.24,752600.0],["2019-12-19",225.069,225.9173,219.5091,219.7765,431400.0],["2019-12-20",221.4639,225.2442,221.2979,224.7924,796300.0],["2019-12-23",226.2492,228.7387,224.691,225.4655,240300.0],["2019-12-24",225.5668,225.7144,223.2986,224.9399,90300.0],["2019-12-26",225.0044,225.5208,222.4227,224.8477,171600.0],["2019-12-27",225.281,225.7882,223.8703,224.359,141800.0],["2019-12-30",224.47,225.8667,224.0168,224.4608,121700.0],["2019-12-31",223.9243,226.4309,223.9243,225.6632,191000.0],["2020-01-02",226.5789,227.3374,223.9428,226.098,262000.0],["2020-01-03",223.2768,226.1072,222.4906,225.2192,226100.0],["2020-01-06",224.137,225.7187,223.397,224.9047,183300.0],["2020-01-07",223.8503,224.3683,221.4362,221.9356,287200.0],["2020-01-08",223.1381,226.1072,222.6386,225.4782,275600.0],["2020-01-09",226.468,228.8082,224.9788,228.7527,284900.0],["2020-01-10",228.5768,230.7783,228.2994,228.9376,255400.0],["2020-01-13",229.3631,229.9088,226.9859,227.2357,347400.0],["2020-01-14",227.2356,227.5039,223.767,224.3498,253500.0],["2020-01-15",224.2573,226.9489,224.2573,225.7835,205500.0],["2020-01-16",227.5409,230.2048,226.9582,228.8636,282100.0],["2020-01-17",229.5758,229.7053,224.174,225.3488,291100.0],["2020-01-21",225.3672,227.6889,225.284,226.5697,288200.0],["2020-01-22",226.5419,229.2705,226.5419,228.6601,165100.0],["2020-01-23",227.7259,229.5388,227.0784,227.4761,214600.0],["2020-01-24",227.5964,227.8739,222.1483,222.8883,208500.0],["2020-01-27",219.429,223.2768,218.7445,220.2892,213600.0],["2020-01-28",221.1216,223.8133,218.8462,222.1206,193400.0],["2020-01-29",222.6941,223.7671,219.022,219.133,233900.0],["2020-01-30",217.8565,221.3529,215.9974,218.3098,244800.0],["2020-01-31",218.1247,220.0764,214.1751,215.4978,361300.0],["2020-02-03",216.3304,221.9634,215.4146,216.1731,343200.0],["2020-02-04",224.6365,231.2315,214.3694,221.0754,772100.0],["2020-02-05",223.2953,228.6231,222.3611,224.3775,415000.0],["2020-02-06",225.5429,226.0054,217.4125,220.6776,388000.0],["2020-02-07",219.503,222.0466,217.1536,217.727,376200.0],["2020-02-10",216.9963,220.1319,216.3951,219.17,194700.0],["2020-02-11",220.1319,221.6581,218.6335,219.6787,214400.0],["2020-02-12",220.7609,223.3693,219.0867,223.2491,268800.0],["2020-02-13",221.8894,224.8585,221.6304,223.5081,226400.0],["2020-02-14",223.693,227.4299,223.0455,226.4124,373100.0],["2020-02-18",225.9223,230.0384,225.0251,227.541,343500.0],["2020-02-19",226.9212,230.0661,226.9212,227.541,280100.0],["2020-02-20",226.2274,232.0085,226.2274,230.0475,375900.0],["2020-02-21",229.1411,229.6775,226.5049,228.5028,470500.0],["2020-02-24",222.2594,230.5378,222.2594,228.6694,359100.0],["2020-02-25",229.0023,231.1667,226.8934,227.5686,483600.0],["2020-02-26",228.6231,231.7402,223.841,225.358,448000.0],["2020-02-27",221.8616,227.9756,220.7609,221.8339,352300.0],["2020-02-28",216.0991,218.9758,208.1814,211.0118,668100.0],["2020-03-02",213.0005,222.3796,210.4568,222.0651,354300.0],["2020-03-03",222.1298,228.0681,220.4742,226.6252,475000.0],["2020-03-04",230.7505,239.6024,229.4186,238.4647,622800.0],["2020-03-05",233.8399,239.4451,233.3034,236.5778,512400.0],["2020-03-06",227.9294,242.1091,227.9294,240.6846,515700.0],["2020-03-09",227.4299,233.5531,220.7054,232.2212,597600.0],["2020-03-10",236.846,239.0382,215.2389,228.0034,571800.0],["2020-03-11",223.323,224.0723,209.7538,211.9182,766200.0],["2020-03-12",201.3274,202.9368,191.1436,192.6143,670700.0],["2020-03-13",199.237,201.3737,186.4818,195.9257,813900.0],["2020-03-16",180.7008,187.712,177.5929,184.0676,797300.0],["2020-03-17",186.5281,191.2361,166.8356,179.9608,899900.0],["2020-03-18",171.3772,173.1439,156.3003,170.9794,570100.0],["2020-03-19",169.333,185.6586,164.5139,181.0985,462600.0],["2020-03-20",182.1067,184.4099,165.5961,168.149,761600.0],["2020-03-23",162.4143,167.0391,151.139,154.3486,506800.0],["2020-03-24",158.9734,162.2662,152.5449,157.4657,664200.0],["2020-03-25",157.216,174.9105,155.0423,166.8911,706200.0],["2020-03-26",168.2785,184.0214,165.5036,182.7172,516400.0],["2020-03-27",177.2136,183.5866,169.296,171.3956,407600.0],["2020-03-30",172.3854,175.2713,169.37,173.1346,230900.0],["2020-03-31",172.0479,173.4689,167.6083,168.8436,384100.0],["2020-04-01",163.8281,167.9148,161.4969,163.2616,404000.0],["2020-04-02",163.1223,169.0294,161.8127,164.3297,405100.0],["2020-04-03",166.2523,167.3018,156.4165,158.7849,325900.0],["2020-04-06",163.9953,167.4783,161.4597,165.7136,475500.0],["2020-04-07",173.8312,176.7104,167.6083,174.7878,549900.0],["2020-04-08",175.9395,183.2676,172.8931,181.7444,352900.0],["2020-04-09",185.7568,197.1994,183.2491,189.7412,384700.0],["2020-04-13",187.6979,188.0137,181.7723,182.7289,298600.0],["2020-04-14",186.2211,190.6978,183.6019,187.8743,234700.0],["2020-04-15",182.6546,183.8528,175.4008,178.1222,336900.0],["2020-04-16",179.6918,181.2336,173.0975,173.6733,356000.0],["2020-04-17",178.9209,180.3977,170.7383,170.7848,793700.0],["2020-04-20",159.7508,176.2831,157.726,168.1098,1181300.0],["2020-04-21",161.534,166.9767,159.1099,160.6331,866900.0],["2020-04-22",161.9613,165.3792,156.9087,158.5619,691400.0],["2020-04-23",159.9458,166.8838,158.5434,164.8962,368400.0],["2020-04-24",165.1563,165.4814,158.1997,163.9396,410000.0],["2020-04-27",166.5495,172.0107,164.6826,171.4999,282900.0],["2020-04-28",175.7909,179.9519,173.1811,173.6733,545500.0],["2020-04-29",177.537,179.2367,174.6949,176.5339,349100.0],["2020-04-30",174.4999,174.4999,169.8745,173.3853,383000.0],["2020-05-01",171.0355,171.472,166.1872,170.2739,285200.0],["2020-05-04",166.5959,173.1067,165.37,172.8281,319200.0],["2020-05-05",174.8528,178.2243,173.2553,177.1469,369900.0],["2020-05-06",178.5772,178.6887,174.8528,175.1686,456600.0],["2020-05-07",176.4968,180.2676,175.5308,178.9116,317900.0],["2020-05-08",181.6329,183.4069,177.3141,177.8435,380200.0],["2020-05-11",175.698,177.3048,173.0231,173.4039,432900.0],["2020-05-12",174.147,175.2522,168.5835,168.7321,250700.0],["2020-05-13",167.6268,168.7971,164.1625,165.825,296000.0],["2020-05-14",163.7632,172.0293,160.9025,171.3513,528900.0],["2020-05-15",170.1996,173.7661,166.8467,168.0355,925400.0],["2020-05-18",172.9024,181.215,172.308,180.0169,325100.0],["2020-05-19",179.2089,182.2553,175.7816,175.7909,301500.0],["2020-05-20",178.0571,183.0726,176.246,178.215,368600.0],["2020-05-21",177.8992,182.9797,177.5277,181.3172,451200.0],["2020-05-22",181.3357,184.5215,179.924,184.2986,245100.0],["2020-05-26",190.2242,198.2117,188.7196,197.1901,513100.0],["2020-05-27",201.4068,203.0043,197.478,199.5306,495000.0],["2020-05-28",201.5554,202.1219,195.379,199.0848,392100.0],["2020-05-29",196.5771,199.3634,193.9858,198.6111,495600.0],["2020-06-01",198.2953,202.5306,196.5957,201.7133,254400.0],["2020-06-02",203.4872,203.4872,200.1807,201.2303,248800.0],["2020-06-03",203.5523,208.512,203.4129,207.6203,250400.0],["2020-06-04",205.9578,209.7286,205.5863,209.6358,274300.0],["2020-06-05",215.4313,222.7223,215.292,219.0815,325900.0],["2020-06-08",222.1,225.2486,219.713,221.0412,319100.0],["2020-06-09",218.8307,218.8307,214.3633,216.5367,251700.0],["2020-06-10",216.1837,216.1837,208.1219,208.4469,254800.0],["2020-06-11",201.9361,204.7689,200.5058,202.8371,307700.0],["2020-06-12",209.0878,209.0878,197.6637,203.3943,346300.0],["2020-06-15",198.8897,209.775,196.9671,208.8927,207800.0],["2020-06-16",214.8556,215.9144,210.7968,212.3757,383600.0],["2020-06-17",213.2209,215.1342,210.3509,213.7967,254000.0],["2020-06-18",213.0165,213.0165,207.6853,209.0414,190900.0],["2020-06-19",211.6234,212.6915,203.3572,205.9857,409000.0],["2020-06-22",203.9795,208.0476,202.8278,207.7782,150800.0],["2020-06-23",209.8587,213.4995,208.9764,212.6915,245600.0],["2020-06-24",211.6048,212.4314,207.4346,209.3757,369600.0],["2020-06-25",207.676,209.8958,205.4655,209.2178,294000.0],["2020-06-26",208.9299,210.3974,206.0042,209.2828,903600.0],["2020-06-29",213.0294,221.007,211.5103,214.1757,433700.0],["2020-06-30",214.1663,220.4571,213.0293,217.1393,293600.0],["2020-07-01",217.7172,219.1431,214.2782,215.6109,253000.0],["2020-07-02",219.609,221.7432,216.8877,217.3071,221800.0],["2020-07-06",220.569,222.4888,218.6678,222.0322,204500.0],["2020-07-07",220.4944,223.3742,219.665,221.3612,207100.0],["2020-07-08",223.5792,228.8821,221.5289,227.9595,481300.0],["2020-07-09",227.9874,229.8421,224.5205,225.9371,312900.0],["2020-07-10",225.8812,225.9837,221.3425,222.4888,273500.0],["2020-07-13",223.3835,224.6696,214.3621,216.021,395500.0],["2020-07-14",215.5457,223.4301,213.7656,222.6846,432700.0],["2020-07-15",226.4497,231.1282,225.0331,230.2335,312700.0],["2020-07-16",229.5718,236.7759,228.705,235.3779,539500.0],["2020-07-17",235.9557,235.9557,227.1486,230.979,365500.0],["2020-07-20",222.9734,242.3118,222.9734,237.4283,707800.0],["2020-07-21",237.2512,238.5839,233.6538,236.748,467900.0],["2020-07-22",237.6519,242.172,237.0368,240.2335,287800.0],["2020-07-23",241.2121,246.9903,241.2121,246.2913,494300.0],["2020-07-24",247.2419,249.1897,244.6417,247.6986,389100.0],["2020-07-27",247.0369,253.542,247.0369,253.4954,229500.0],["2020-07-28",251.7434,255.2662,251.296,252.5169,324300.0],["2020-07-29",251.0816,258.5467,251.0816,255.8999,185800.0],["2020-07-30",252.9921,254.3156,251.2121,252.4423,227700.0],["2020-07-31",252.1906,252.1906,245.9651,249.898,193800.0],["2020-08-03",251.3053,253.1972,249.4413,251.7992,224900.0],["2020-08-04",252.7592,255.1916,249.8887,254.446,207500.0],["2020-08-05",255.9371,256.7014,251.8179,254.679,190700.0],["2020-08-06",255.0425,255.4619,252.1534,252.4516,156100.0],["2020-08-07",252.7778,253.0108,246.9064,248.6119,419200.0],["2020-08-10",249.3668,251.4358,247.0182,251.3239,393900.0],["2020-08-11",253.775,259.7209,252.4982,254.8654,259300.0],["2020-08-12",257.5868,261.967,255.5085,258.6306,171700.0],["2020-08-13",257.5494,261.6594,255.4432,258.4441,169300.0],["2020-08-14",257.0555,260.5131,254.8654,259.0593,122300.0],["2020-08-17",258.3789,260.0565,254.8654,258.0247,260400.0],["2020-08-18",258.5933,260.7088,257.7825,259.3202,199700.0],["2020-08-19",259.4599,262.9269,259.4413,260.7647,190500.0],["2020-08-20",259.6837,260.364,256.5989,256.953,140700.0],["2020-08-21",256.8598,259.0593,255.7322,258.5188,161700.0],["2020-08-24",259.7489,263.3557,259.2364,263.3557,184200.0],["2020-08-25",264.9493,264.9493,261.5196,264.679,130900.0],["2020-08-26",264.6791,268.351,263.1879,267.1115,215700.0],["2020-08-27",269.3202,269.6278,262.405,263.8123,174000.0],["2020-08-28",265.7042,266.7666,264.2503,265.3221,201200.0],["2020-08-31",264.1385,270.2149,260.0192,261.2587,312200.0],["2020-09-01",261.3147,268.3604,259.4042,267.1861,203400.0],["2020-09-02",266.72,269.4787,262.5821,268.2205,199800.0],["2020-09-03",268.3789,268.3976,258.4721,259.7396,210100.0],["2020-09-04",263.6912,263.6912,253.98,258.6492,256700.0],["2020-09-08",256.6268,256.6268,250.4385,250.7834,245700.0],["2020-09-09",251.8272,256.8971,251.8272,254.8188,208400.0],["2020-09-10",255.7974,255.7974,250.7835,252.0323,150100.0],["2020-09-11",253.6259,256.8132,252.8057,255.9558,155500.0],["2020-09-14",258.7144,258.761,255.1357,257.6706,153800.0],["2020-09-15",258.4162,261.3053,254.4646,254.6417,194200.0],["2020-09-16",256.254,258.0527,254.7349,255.4712,196100.0],["2020-09-17",253.1226,256.1235,252.2186,255.9464,231800.0],["2020-09-18",257.3444,257.7824,248.4068,249.4413,433600.0],["2020-09-21",245.7694,249.2829,242.144,248.7983,321400.0],["2020-09-22",249.5252,252.9362,248.3322,252.0601,212400.0],["2020-09-23",251.5382,255.4525,242.5727,242.638,263400.0],["2020-09-24",242.8337,247.857,241.9576,246.0956,170100.0],["2020-09-25",244.4367,247.6986,243.6538,246.0211,179200.0],["2020-09-28",248.1552,253.9427,248.1552,253.309,155900.0],["2020-09-29",253.2997,256.8505,253.2903,254.1012,239000.0],["2020-09-30",254.2227,258.4752,252.2694,254.7835,226600.0],["2020-10-01",256.8956,257.6526,253.3628,256.1012,160700.0],["2020-10-02",252.6339,259.0079,251.6245,257.5593,157500.0],["2020-10-05",261.2136,266.5315,261.2136,263.494,197300.0],["2020-10-06",264.709,266.167,259.2415,260.1948,198000.0],["2020-10-07",262.2322,263.9706,257.5592,259.5686,277100.0],["2020-10-08",259.9518,261.8117,255.6807,258.7181,294100.0],["2020-10-09",261.1481,268.3259,261.1294,264.9426,244300.0],["2020-10-12",266.4567,270.9989,265.7371,270.4849,263600.0],["2020-10-13",268.9708,272.6252,266.6436,266.7465,369800.0],["2020-10-14",267.7652,271.1859,267.1858,269.1671,147400.0],["2020-10-15",267.1296,270.5129,266.8492,269.3166,156200.0],["2020-10-16",271.513,272.2606,268.2979,269.3727,230700.0],["2020-10-19",273.7466,277.5785,257.0358,260.2415,638000.0],["2020-10-20",264.8212,270.8588,261.2884,265.4568,633100.0],["2020-10-21",265.3725,269.2698,264.4846,265.4099,281200.0],["2020-10-22",267.3352,270.0829,264.9146,269.7465,294400.0],["2020-10-23",271.298,273.5224,268.6718,269.2513,183800.0],["2020-10-26",266.4941,267.4661,262.4566,263.3818,246000.0],["2020-10-27",264.3819,269.8774,261.9239,265.0922,240700.0],["2020-10-28",261.335,263.9239,254.6619,255.1759,350500.0],["2020-10-29",254.69,260.8303,254.475,258.4845,261400.0],["2020-10-30",258.5311,261.0826,251.7178,253.8955,255500.0],["2020-11-02",258.2508,265.2884,258.2508,265.036,353300.0],["2020-11-03",268.3166,273.3541,267.1577,272.2045,399700.0],["2020-11-04",271.9896,278.4945,266.5035,274.3074,428400.0],["2020-11-05",276.943,286.4106,276.943,284.1862,291600.0],["2020-11-06",283.7936,287.9246,281.373,286.5788,265900.0],["2020-11-09",292.7286,298.8596,272.4569,272.7466,505800.0],["2020-11-10",275.971,279.5786,273.6158,275.0738,338800.0],["2020-11-11",277.1019,277.1674,270.4943,273.457,264300.0],["2020-11-12",272.9335,275.6626,268.896,272.083,272300.0],["2020-11-13",275.5878,281.2048,275.5878,279.2795,173100.0],["2020-11-16",281.046,282.775,276.6626,282.0273,199800.0],["2020-11-17",278.8403,280.7655,276.1205,279.5319,169600.0],["2020-11-18",280.3356,281.1394,276.3168,276.7841,192900.0],["2020-11-19",275.4757,279.3731,274.7935,278.9899,174200.0],["2020-11-20",275.6532,278.9804,271.8961,275.3448,210500.0],["2020-11-23",277.2421,279.0459,274.4195,276.5131,168500.0],["2020-11-24",279.0085,283.4011,277.0925,281.0459,196900.0],["2020-11-25",282.1581,282.1581,269.0176,270.0737,312300.0],["2020-11-27",270.0923,272.2232,267.7371,270.9989,87500.0],["2020-11-30",267.2979,269.1671,263.9052,269.0082,466500.0],["2020-12-01",272.1204,272.4475,267.6062,269.4942,249900.0],["2020-12-02",267.1764,268.784,258.2135,262.6155,235000.0],["2020-12-03",263.7837,266.6062,261.1761,262.1855,325900.0],["2020-12-04",262.6808,263.8117,257.634,257.9517,251200.0],["2020-12-07",259.2789,261.2322,255.7834,258.933,252600.0],["2020-12-08",259.2883,264.7557,258.8303,264.4566,196300.0],["2020-12-09",261.8303,268.8493,261.8303,267.3539,231900.0],["2020-12-10",265.6903,266.8212,255.204,259.6434,379500.0],["2020-12-11",258.1574,262.6903,256.9424,262.0828,250700.0],["2020-12-14",264.3072,264.3072,254.7087,255.148,264100.0],["2020-12-15",256.2227,259.6621,254.3255,258.8864,479200.0],["2020-12-16",258.6433,261.4845,253.8675,258.391,455800.0],["2020-12-17",260.2229,263.1202,256.419,262.2416,256400.0],["2020-12-18",264.5407,266.3913,256.7835,259.4097,482900.0],["2020-12-21",256.419,261.0173,256.419,259.2228,322900.0],["2020-12-22",258.5967,261.3164,254.7554,254.9798,234800.0],["2020-12-23",255.0078,259.4565,253.3722,255.5405,184700.0],["2020-12-24",255.419,257.0732,254.2133,255.5498,72400.0],["2020-12-28",255.9704,257.9984,253.3254,254.3815,163300.0],["2020-12-29",256.3629,256.3629,250.4936,252.4469,166900.0],["2020-12-30",253.0749,257.7238,253.0749,254.9307,181900.0],["2020-12-31",254.6965,257.3583,251.6878,256.7866,251200.0],["2021-01-04",257.452,258.7736,250.0382,251.4066,233900.0],["2021-01-05",251.6596,254.7995,250.5537,251.4347,254300.0],["2021-01-06",252.9906,259.3266,252.9906,256.3461,249400.0],["2021-01-07",255.7837,260.7794,254.8464,260.7044,253800.0],["2021-01-08",262.4383,262.7008,254.3028,256.7397,168900.0],["2021-01-11",254.8276,260.3107,254.8276,256.7209,189900.0],["2021-01-12",257.3958,265.4001,253.6279,265.1096,262400.0],["2021-01-13",266.0094,268.0527,263.2726,263.3663,242300.0],["2021-01-14",263.7037,269.3274,262.0541,266.6655,251900.0],["2021-01-15",264.0411,265.9906,260.845,263.788,205100.0],["2021-01-19",266.0844,270.3958,263.8911,264.1254,272000.0],["2021-01-20",265.2033,271.7643,263.1601,271.4362,255600.0],["2021-01-21",271.1926,276.3195,269.6273,275.0916,285500.0],["2021-01-22",274.2481,276.3007,270.6958,274.7636,190700.0],["2021-01-25",273.8826,273.8826,268.4745,272.1861,201200.0],["2021-01-26",272.8515,274.6229,269.8053,272.411,190700.0],["2021-01-27",269.2524,275.476,265.4658,274.9886,348400.0],["2021-01-28",276.4975,280.3216,267.2559,267.3496,413400.0],["2021-01-29",266.6561,267.8089,257.1896,258.2112,246400.0],["2021-02-01",260.7606,266.2718,258.886,265.3626,361000.0],["2021-02-02",264.4535,268.137,253.4873,259.3922,440200.0],["2021-02-03",258.0706,259.6171,253.1311,253.8622,212800.0],["2021-02-04",253.4966,257.93,251.8845,255.6617,307600.0],["2021-02-05",257.5925,262.129,255.6243,257.0583,248700.0],["2021-02-08",257.8082,265.9813,257.452,265.9813,309500.0],["2021-02-09",265.2033,268.062,260.7513,266.9561,219000.0],["2021-02-10",267.8184,271.4269,266.4781,268.7088,177600.0],["2021-02-11",269.5523,274.4262,267.987,273.6482,252500.0],["2021-02-12",272.0174,276.1039,270.5927,274.4918,163300.0],["2021-02-16",274.3511,275.1103,271.9705,272.7765,187600.0],["2021-02-17",271.9049,277.9972,271.3425,275.1853,274700.0],["2021-02-18",274.2293,274.8479,268.2776,272.1579,324200.0],["2021-02-19",273.2264,277.2473,273.0577,275.2603,208200.0],["2021-02-22",273.5357,276.3757,268.6244,271.4831,237800.0],["2021-02-23",271.1738,272.0829,265.3251,270.2646,202500.0],["2021-02-24",269.7116,273.4232,267.2465,272.2984,290400.0],["2021-02-25",264.566,270.7426,262.8039,264.5191,283900.0],["2021-02-26",265.2783,268.8681,261.3043,262.2228,405000.0],["2021-03-01",264.9971,267.0872,263.4037,264.2942,327400.0],["2021-03-02",265.4564,267.659,260.7138,267.0873,248700.0],["2021-03-03",267.6027,273.0483,266.1593,270.4989,258100.0],["2021-03-04",270.2177,272.1954,260.0014,260.9293,559700.0],["2021-03-05",263.9661,268.3245,262.2978,265.3252,447100.0],["2021-03-08",266.2249,277.5378,263.1412,273.8918,325900.0],["2021-03-09",275.3728,276.7131,272.0174,272.0174,194600.0],["2021-03-10",274.6605,276.4976,271.5488,273.8264,234300.0],["2021-03-11",274.398,277.6785,272.4673,274.2668,221000.0],["2021-03-12",273.7044,280.7715,271.1176,278.6064,193800.0],["2021-03-15",278.4096,285.6641,278.1846,285.1486,162700.0],["2021-03-16",282.7305,285.8516,280.959,283.874,186500.0],["2021-03-17",283.8553,285.8704,281.3902,285.4861,188300.0],["2021-03-18",284.0053,285.8704,280.9403,285.6267,226400.0],["2021-03-19",285.8703,286.1327,281.287,282.2336,475800.0],["2021-03-22",281.3902,284.6988,278.8595,284.3332,212900.0],["2021-03-23",282.8804,285.158,278.9814,282.6836,205000.0],["2021-03-24",285.4767,289.4976,284.7175,287.0888,168300.0],["2021-03-25",285.8048,293.5654,284.6894,292.422,187000.0],["2021-03-26",294.1559,301.523,291.2972,300.7169,224300.0],["2021-03-29",300.8294,306.3312,296.621,297.1646,270900.0],["2021-03-30",297.3806,298.8745,294.5338,297.1458,196200.0],["2021-03-31",296.3001,298.029,291.1701,292.758,388500.0],["2021-04-01",293.8384,298.0007,292.4291,297.5967,155200.0],["2021-04-05",300.6503,304.6153,299.2598,303.7133,209700.0],["2021-04-06",305.6299,309.0781,302.7079,306.8889,263900.0],["2021-04-07",305.9683,308.4299,303.2905,306.9736,240800.0],["2021-04-08",305.9871,308.1199,302.0033,305.9495,228000.0],["2021-04-09",306.9078,312.3479,306.5414,312.3291,226000.0],["2021-04-12",312.3385,314.5746,310.1963,311.0607,197400.0],["2021-04-13",310.3372,312.8552,308.9466,311.4647,236600.0],["2021-04-14",310.4594,312.8741,307.7629,308.3924,163800.0],["2021-04-15",308.8058,312.4513,306.8609,308.7964,219100.0],["2021-04-16",310.1117,314.7532,309.8487,313.8042,189000.0],["2021-04-19",314.6686,316.1625,313.3814,315.5048,180800.0],["2021-04-20",316.5759,318.5302,310.2996,314.3303,284700.0],["2021-04-21",313.7009,318.9813,313.0432,313.5224,288300.0],["2021-04-22",314.6028,317.5061,313.0995,314.8095,226800.0],["2021-04-23",313.9733,315.9463,312.8834,314.2457,337700.0],["2021-04-26",326.1501,327.2024,300.6598,312.3949,514100.0],["2021-04-27",312.6204,318.6805,308.7118,318.596,264200.0],["2021-04-28",318.4551,318.4551,311.2862,311.6057,242600.0],["2021-04-29",312.0754,321.9502,312.0754,320.5503,322400.0],["2021-04-30",320.0241,321.2549,314.0485,315.0726,239100.0],["2021-05-03",317.3558,321.6778,316.6417,319.4322,177500.0],["2021-05-04",318.8214,323.9233,318.6523,320.7006,144900.0],["2021-05-05",320.7381,323.7729,318.906,323.2092,150200.0],["2021-05-06",324.0361,325.3327,320.2496,321.5932,186200.0],["2021-05-07",320.7194,328.4426,319.1316,326.9675,142600.0],["2021-05-10",327.7097,334.8222,327.2306,332.1445,195700.0],["2021-05-11",328.7715,328.8749,322.8523,325.4643,234200.0],["2021-05-12",323.9891,323.9891,315.7209,315.7491,217500.0],["2021-05-13",317.0457,328.6493,314.8001,326.9017,257100.0],["2021-05-14",328.1983,331.7593,328.0668,329.6359,165000.0],["2021-05-17",327.1084,328.9029,323.3877,327.2775,136800.0],["2021-05-18",326.3943,326.7232,319.3194,319.6013,241200.0],["2021-05-19",315.2981,319.0563,312.066,318.2953,187700.0],["2021-05-20",318.9624,323.1152,318.2953,322.42,132100.0],["2021-05-21",323.4911,325.1071,320.4187,322.016,158200.0],["2021-05-24",324.2146,324.2146,321.3865,322.0348,173400.0],["2021-05-25",322.777,325.9809,322.683,323.7353,155200.0],["2021-05-26",325.6239,327.4466,324.1675,325.4265,140200.0],["2021-05-27",328.3017,328.8372,325.2387,325.8118,210100.0],["2021-05-28",327.9352,329.6452,325.2387,328.7808,135200.0],["2021-06-01",329.1566,331.1391,323.4535,327.9727,231400.0],["2021-06-02",328.2171,328.2171,321.8187,324.6562,191000.0],["2021-06-03",324.177,324.177,317.8255,321.0482,193200.0],["2021-06-04",322.6549,323.5381,319.1691,320.8228,145300.0],["2021-06-07",322.2227,322.2227,317.0457,320.5503,175000.0],["2021-06-08",321.2549,322.0347,318.9342,321.3301,335500.0],["2021-06-09",320.4187,321.5368,317.6846,317.788,235700.0],["2021-06-10",319.0657,320.3998,316.0497,317.9382,167200.0],["2021-06-11",317.8631,320.2872,316.0686,318.4081,210300.0],["2021-06-14",317.4497,318.0416,311.8687,313.4472,268400.0],["2021-06-15",314.4807,316.5289,312.6579,313.5975,303900.0],["2021-06-16",313.0902,313.0902,306.936,308.7212,225500.0],["2021-06-17",308.9843,309.05,303.5066,305.9495,213300.0],["2021-06-18",303.0086,305.4984,300.6973,301.6556,289400.0],["2021-06-21",304.5589,309.2097,303.5535,308.6929,156700.0],["2021-06-22",308.1762,309.7922,304.5683,307.8849,123100.0],["2021-06-23",309.501,309.501,305.63,306.7575,158000.0],["2021-06-24",308.956,312.7049,306.1467,310.6566,245500.0],["2021-06-25",310.666,312.4794,310.5063,311.0043,249200.0],["2021-06-28",311.4741,319.2536,309.3412,317.3745,259600.0],["2021-06-29",318.9196,328.5764,318.0151,327.7662,380500.0],["2021-06-30",327.3799,332.5616,324.6289,330.4983,662200.0],["2021-07-01",330.1875,330.4608,324.8739,326.0422,298800.0],["2021-07-02",325.7972,327.8322,325.637,327.0031,118100.0],["2021-07-06",328.3786,328.3786,320.9829,325.1471,197500.0],["2021-07-07",324.139,334.0973,324.0542,333.4284,185300.0],["2021-07-08",329.0097,329.0097,320.6059,321.7648,226800.0],["2021-07-09",324.1579,325.0811,319.9277,322.349,220100.0],["2021-07-12",322.1134,324.1296,318.8725,322.7917,235200.0],["2021-07-13",320.8886,323.0649,316.2156,316.715,164200.0],["2021-07-14",301.4808,309.1497,292.1066,292.4458,1039200.0],["2021-07-15",290.505,300.7177,281.3758,299.0501,687800.0],["2021-07-16",300.8684,302.8375,297.9855,299.5118,251800.0],["2021-07-19",294.2359,300.991,294.2359,298.7864,279900.0],["2021-07-20",301.0381,308.9519,298.5791,306.7756,319000.0],["2021-07-21",307.614,309.4606,301.2923,302.1403,296100.0],["2021-07-22",303.5253,303.7891,296.5347,297.7594,225200.0],["2021-07-23",300.1241,303.6288,299.0313,302.0555,237400.0],["2021-07-26",293.9439,309.0179,292.0596,308.3773,390400.0],["2021-07-27",307.8214,314.4163,305.1175,312.8618,397600.0],["2021-07-28",312.9936,314.3125,303.8361,308.33,277500.0],["2021-07-29",311.0905,315.4714,307.8496,314.6235,176100.0],["2021-07-30",313.7285,316.8376,309.847,310.3651,380500.0],["2021-08-02",312.6451,316.1875,309.4324,309.4324,331200.0],["2021-08-03",311.7406,317.1861,310.0636,313.1915,501500.0],["2021-08-04",311.9196,317.9398,309.6302,309.6302,415200.0],["2021-08-05",310.9398,313.8321,307.3691,310.5252,373300.0],["2021-08-06",311.7312,316.2722,309.6962,314.4821,233100.0],["2021-08-09",314.2749,317.8079,312.5414,315.3867,222500.0],["2021-08-10",315.773,321.4823,314.7743,319.6263,288200.0],["2021-08-11",321.5293,325.1848,319.9843,324.4782,205400.0],["2021-08-12",325.0246,325.6464,320.785,321.2467,241800.0],["2021-08-13",320.8038,321.7083,318.2224,320.7756,170700.0],["2021-08-16",319.3436,322.3207,318.0623,319.5791,293700.0],["2021-08-17",315.7258,318.0528,313.0313,314.7837,233800.0],["2021-08-18",314.2467,314.9721,306.6249,306.9734,223700.0],["2021-08-19",304.034,311.6747,303.8456,311.0905,213000.0],["2021-08-20",311.0717,316.3288,310.8927,314.3409,182500.0],["2021-08-23",314.3785,315.1605,311.6746,312.1551,163500.0],["2021-08-24",312.1552,315.8012,310.1767,311.458,207700.0],["2021-08-25",313.6626,314.6989,311.7783,312.2588,196600.0],["2021-08-26",312.7298,312.7298,309.5265,309.9411,214100.0],["2021-08-27",310.2237,315.5562,308.3771,314.501,273100.0],["2021-08-30",315.3207,319.5508,314.0582,316.2816,116800.0],["2021-08-31",317.2427,317.2427,313.5118,315.7823,220700.0],["2021-09-01",316.7339,316.9506,312.0986,315.4055,132300.0],["2021-09-02",316.3382,318.0058,313.8039,315.6033,145100.0],["2021-09-03",315.0475,315.754,313.1915,313.5306,121300.0],["2021-09-07",311.6747,314.9816,305.8618,305.9466,262200.0],["2021-09-08",306.1349,310.4969,304.8442,309.5077,202200.0],["2021-09-09",310.1202,310.9021,306.1256,306.8981,222800.0],["2021-09-10",308.0475,309.536,302.7527,302.7904,237300.0],["2021-09-13",307.4161,309.7526,301.2735,302.1591,340900.0],["2021-09-14",302.6585,303.3839,289.8173,295.1592,427100.0],["2021-09-15",295.9694,298.3248,288.1027,294.3396,510500.0],["2021-09-16",295.4418,295.8469,290.3167,292.6437,263900.0],["2021-09-17",291.2777,291.8429,286.9816,288.131,630300.0],["2021-09-20",283.9007,290.9196,283.9007,289.1484,317000.0],["2021-09-21",289.9492,290.3826,286.7836,288.2345,231200.0],["2021-09-22",289.9021,290.0152,286.2938,288.0085,319600.0],["2021-09-23",288.7904,291.4095,288.5831,290.75,159300.0],["2021-09-24",290.6935,292.7474,289.676,290.7689,121700.0],["2021-09-27",288.9976,292.7285,288.4606,290.392,155000.0],["2021-09-28",289.1579,292.3799,284.7393,284.8241,275800.0],["2021-09-29",285.6651,287.8008,282.8962,283.9546,158600.0],["2021-09-30",284.824,285.4572,277.9917,277.9917,328000.0],["2021-10-01",279.3524,283.0473,276.5363,281.0345,292100.0],["2021-10-04",279.3714,281.4409,277.5381,279.7399,215600.0],["2021-10-05",279.9478,284.3231,277.831,282.8489,603400.0],["2021-10-06",281.5165,283.2931,278.7288,280.6849,495800.0],["2021-10-07",281.5259,289.5585,281.5259,287.2527,416100.0],["2021-10-08",287.6213,287.6213,278.5965,278.8233,280900.0],["2021-10-11",277.9444,282.9151,277.5475,279.1161,124200.0],["2021-10-12",279.7588,283.5199,278.5586,281.3842,331400.0],["2021-10-13",282.2347,285.1926,279.9667,284.7106,269900.0],["2021-10-14",287.5834,292.4218,285.4571,292.1855,152700.0],["2021-10-15",293.7165,296.0885,291.7982,292.1667,140900.0],["2021-10-18",291.0043,296.7499,288.9064,295.89,146200.0],["2021-10-19",298.1202,298.1202,291.3162,292.2045,274700.0],["2021-10-20",293.1117,294.671,291.836,293.9149,226300.0],["2021-10-21",293.5086,294.7466,289.0577,293.5181,232200.0],["2021-10-22",294.3119,299.2731,292.3557,295.0112,244800.0],["2021-10-25",280.2597,306.8238,274.533,287.5552,859200.0],["2021-10-26",286.2509,292.3178,285.7123,286.0997,456900.0],["2021-10-27",287.5078,290.6641,280.2407,280.6565,345700.0],["2021-10-28",282.2063,284.1719,279.428,281.5165,301700.0],["2021-10-29",280.9872,284.9941,280.4297,282.8206,291300.0],["2021-11-01",283.9452,288.2922,280.9968,286.3266,461200.0],["2021-11-02",286.4211,291.3067,282.6411,288.8875,352000.0],["2021-11-03",288.1882,289.7475,283.123,283.501,231500.0],["2021-11-04",284.2476,288.2166,283.8034,284.446,292700.0],["2021-11-05",286.9597,289.086,283.1419,285.5611,443300.0],["2021-11-08",286.2794,287.0448,280.6944,284.9941,311000.0],["2021-11-09",285.202,292.592,285.202,292.5542,170500.0],["2021-11-10",292.6202,294.6993,290.9665,292.2706,153800.0],["2021-11-11",292.7148,295.4269,290.6263,294.2079,194200.0],["2021-11-12",294.3874,304.8391,291.9776,302.0892,271200.0],["2021-11-15",302.0136,304.9148,296.8539,297.3359,201300.0],["2021-11-16",296.6649,306.5874,295.7861,303.6863,251600.0],["2021-11-17",304.2911,305.1416,301.0403,304.4235,176500.0],["2021-11-18",305.7275,305.7275,299.8402,301.5412,160300.0],["2021-11-19",303.3367,307.7215,302.9398,306.011,162900.0],["2021-11-22",306.8898,311.1895,303.3082,304.858,223000.0],["2021-11-23",303.7431,307.4475,300.634,303.9604,127600.0],["2021-11-24",304.1304,306.2,300.804,301.1253,118800.0],["2021-11-26",297.8462,305.1322,297.8462,300.0008,161700.0],["2021-11-29",302.0892,305.066,297.3926,304.4045,218100.0],["2021-11-30",303.4689,310.1123,292.006,292.0249,582500.0],["2021-12-01",294.2362,298.6967,284.9658,285.3532,273800.0],["2021-12-02",284.6823,296.457,284.6823,294.4819,170200.0],["2021-12-03",294.926,299.6132,292.1666,298.6588,230300.0],["2021-12-06",305.7558,311.3597,303.2705,309.791,420700.0],["2021-12-07",313.0323,315.6594,308.5908,309.7721,317400.0],["2021-12-08",310.2068,315.565,308.5058,314.4026,349900.0],["2021-12-09",313.297,316.3682,309.706,309.8761,285100.0],["2021-12-10",310.8871,313.6465,307.504,313.4953,234800.0],["2021-12-13",314.1096,315.6311,310.8399,313.0796,253500.0],["2021-12-14",311.8606,313.3537,301.5223,306.2756,235100.0],["2021-12-15",309.0067,309.0067,295.5877,304.5368,352200.0],["2021-12-16",307.3056,308.4397,302.6373,307.0599,259800.0],["2021-12-17",304.6596,307.2678,294.7087,295.2946,488800.0],["2021-12-20",293.9716,294.0851,286.44,291.0232,245400.0],["2021-12-21",294.0851,296.8634,290.0121,296.6838,157700.0],["2021-12-22",296.457,298.6022,294.1323,296.2775,110700.0],["2021-12-23",296.353,300.3315,296.353,298.725,148700.0],["2021-12-27",302.316,303.3744,296.3908,303.3744,96600.0],["2021-12-28",303.4784,307.6931,303.4406,305.0944,120200.0],["2021-12-29",304.7731,309.1012,304.7731,308.5059,86900.0],["2021-12-30",310.0031,310.1927,305.7765,306.2029,96400.0],["2021-12-31",304.6677,309.0365,304.6298,307.3875,81200.0],["2022-01-03",306.9422,307.0844,294.8499,297.6834,335800.0],["2022-01-04",299.6071,306.9421,297.1337,298.6784,208700.0],["2022-01-05",299.9957,301.7489,292.5564,292.6038,193800.0],["2022-01-06",293.4852,296.0818,291.713,292.8692,208500.0],["2022-01-07",291.9025,296.5841,288.4246,289.0216,247600.0],["2022-01-10",287.9318,289.9693,281.4592,289.7987,186000.0],["2022-01-11",291.6183,292.4996,287.3537,292.4333,216100.0],["2022-01-12",293.2767,295.5606,288.9269,289.8746,163200.0],["2022-01-13",291.4477,293.0966,283.6104,285.2025,223300.0],["2022-01-14",282.0751,282.1415,274.6643,276.1711,219700.0],["2022-01-18",272.0203,278.872,268.277,277.5168,269600.0],["2022-01-19",279.1942,281.7529,275.2993,275.5551,220800.0],["2022-01-20",277.2041,280.066,268.2485,268.9782,233500.0],["2022-01-21",268.4571,272.9112,265.4815,265.7847,167400.0],["2022-01-24",261.9561,274.0579,259.6343,273.4988,275800.0],["2022-01-25",270.0397,271.357,261.757,268.9499,339400.0],["2022-01-26",270.9495,273.7262,257.3124,260.7336,265000.0],["2022-01-27",261.6812,265.0834,255.3508,258.1938,244700.0],["2022-01-28",259.2174,264.9034,254.9528,264.6191,256300.0],["2022-01-31",263.1691,268.9499,263.1691,268.7793,379700.0],["2022-02-01",269.8312,272.2857,257.1418,262.7615,500800.0],["2022-02-02",265.2918,269.2721,255.9857,257.9095,470500.0],["2022-02-03",255.3602,257.0471,251.3231,254.6779,352500.0],["2022-02-04",253.5786,256.3648,246.8596,253.01,336200.0],["2022-02-07",254.0998,256.8481,250.2996,254.8769,338300.0],["2022-02-08",254.3367,262.3825,253.2279,258.9614,330900.0],["2022-02-09",262.0698,264.8749,258.7529,261.1031,1512200.0],["2022-02-10",256.0709,258.8761,251.0293,252.6309,332900.0],["2022-02-11",252.8299,255.8246,247.5514,249.4562,248800.0],["2022-02-14",250.167,251.6643,246.6985,249.0013,344200.0],["2022-02-15",250.5176,254.2041,249.8922,251.2758,192300.0],["2022-02-16",249.4278,251.7306,246.3952,248.2242,296700.0],["2022-02-17",245.1822,245.6087,239.354,239.5152,546700.0],["2022-02-18",239.9605,241.9222,236.1983,238.7949,391800.0],["2022-02-22",237.6198,240.5386,233.4406,238.6907,354200.0],["2022-02-23",238.4822,239.9511,235.8382,236.113,461700.0],["2022-02-24",231.4884,243.5807,231.1567,242.434,563400.0],["2022-02-25",241.7611,251.0104,240.4438,250.546,388900.0],["2022-02-28",247.1629,257.9664,247.1629,252.9626,665000.0],["2022-03-01",257.3124,257.3124,248.954,253.5217,439800.0],["2022-03-02",252.3751,260.8284,250.5556,260.2787,450300.0],["2022-03-03",262.1931,263.2545,256.8766,259.35,275400.0],["2022-03-04",256.9808,260.6767,252.8015,255.5308,272000.0],["2022-03-07",254.7821,255.237,245.4191,245.5518,320800.0],["2022-03-08",246.111,247.305,239.0129,239.4109,551700.0],["2022-03-09",244.2535,249.5321,241.799,247.6272,277500.0],["2022-03-10",243.7418,246.2721,241.1831,242.5951,330400.0],["2022-03-11",244.4809,246.7269,242.832,242.8699,263600.0],["2022-03-14",243.8745,250.0723,242.4151,249.4184,433200.0],["2022-03-15",250.982,255.1612,248.8971,254.441,305300.0],["2022-03-16",255.872,257.6062,249.6742,255.3697,269400.0],["2022-03-17",253.6356,257.957,253.6356,257.2272,185300.0],["2022-03-18",256.5827,262.9606,253.7871,262.1835,422500.0],["2022-03-21",259.9281,264.6949,254.6685,260.2219,356000.0],["2022-03-22",260.6199,262.2025,258.1749,261.0084,219200.0],["2022-03-23",257.1229,257.303,247.3618,249.0961,403100.0],["2022-03-24",250.1575,250.1575,245.3907,247.7125,318000.0],["2022-03-25",248.5181,248.5181,243.4859,246.6133,295300.0],["2022-03-28",244.8032,249.5795,244.8032,248.7645,242700.0],["2022-03-29",252.4982,256.4595,250.5081,254.242,240200.0],["2022-03-30",252.6539,255.6398,251.8171,253.8616,203100.0],["2022-03-31",254.2705,254.7459,244.3522,245.208,341200.0],["2022-04-01",246.7486,249.4208,243.6105,249.3637,257900.0],["2022-04-04",247.9753,252.0358,246.5774,248.8407,343400.0],["2022-04-05",249.4872,253.0818,247.4237,249.2971,322500.0],["2022-04-06",247.2051,248.137,244.7707,246.5584,239100.0],["2022-04-07",244.7802,246.1971,240.9764,245.1415,359900.0],["2022-04-08",244.2857,247.5569,241.2617,242.3933,358400.0],["2022-04-11",240.7102,242.8023,234.7669,235.0997,614900.0],["2022-04-12",237.0966,241.1001,230.2879,230.7159,408900.0],["2022-04-13",231.2008,235.7748,231.1818,234.9475,349200.0],["2022-04-14",234.7954,234.7954,227.7965,228.1864,250100.0],["2022-04-18",228.2149,230.5827,225.1624,226.1514,312600.0],["2022-04-19",227.283,234.7478,227.283,234.377,296500.0],["2022-04-20",237.3058,240.558,236.4215,238.466,232500.0],["2022-04-21",242.1936,245.8452,237.962,239.9019,286500.0],["2022-04-22",238.1902,238.1902,233.2929,234.7288,358200.0],["2022-04-25",229.1088,235.3564,220.6169,227.2164,422900.0],["2022-04-26",223.1369,224.4207,212.6481,213.076,547300.0],["2022-04-27",213.3708,217.5073,212.2392,212.7241,318900.0],["2022-04-28",211.602,213.637,206.1912,212.049,332000.0],["2022-04-29",209.5195,211.0505,202.1688,202.7298,340000.0],["2022-05-02",203.2814,208.5496,200.5617,205.963,233100.0],["2022-05-03",206.8854,207.7888,203.6142,205.1547,275300.0],["2022-05-04",203.0532,211.3833,199.9721,210.965,356100.0],["2022-05-05",208.4925,209.1582,201.2654,203.0437,317600.0],["2022-05-06",201.912,202.939,196.4346,202.3019,253100.0],["2022-05-09",199.373,208.0646,199.2684,205.2403,363300.0],["2022-05-10",207.6652,209.8048,202.3304,205.6397,524400.0],["2022-05-11",205.3449,208.0836,198.5553,199.2304,294100.0],["2022-05-12",197.3571,207.7983,196.9196,207.1327,411500.0],["2022-05-13",206.3243,212.0109,206.3243,210.7557,485500.0],["2022-05-16",209.472,209.6717,203.9661,204.6602,283700.0],["2022-05-17",206.6097,207.9505,200.1718,205.0026,668700.0],["2022-05-18",201.931,201.931,191.9177,192.6214,426600.0],["2022-05-19",191.4327,198.4316,189.8732,196.4251,430900.0],["2022-05-20",199.9435,200.1242,193.6198,197.5567,342600.0],["2022-05-23",199.0117,199.0117,193.8862,194.9132,282100.0],["2022-05-24",193.0303,193.5913,188.9603,191.8226,360400.0],["2022-05-25",191.4423,197.7469,190.1775,195.227,269800.0],["2022-05-26",196.7484,202.2258,195.322,198.2509,210800.0],["2022-05-27",198.9831,202.0356,198.3555,201.1322,297900.0],["2022-05-31",199.0402,199.1638,195.0082,198.6503,589700.0],["2022-06-01",199.5442,200.4381,195.1319,196.6439,407600.0],["2022-06-02",198.7834,203.9185,197.2524,203.3575,248200.0],["2022-06-03",200.7994,202.3685,199.2494,200.4095,172300.0],["2022-06-06",201.9405,202.9771,199.9816,201.2178,148500.0],["2022-06-07",199.1163,203.386,197.319,203.2243,151700.0],["2022-06-08",202.416,202.416,199.297,199.6583,177200.0],["2022-06-09",198.3555,200.2098,195.9687,196.1398,506400.0],["2022-06-10",193.0493,194.6944,190.0063,191.5183,276800.0],["2022-06-13",187.087,190.0919,185.8317,187.7717,307400.0],["2022-06-14",188.5514,190.4723,183.4829,185.8983,330000.0],["2022-06-15",187.8572,190.4437,185.5845,187.686,323100.0],["2022-06-16",183.0169,183.5209,175.7042,177.1306,442900.0],["2022-06-17",178.8424,181.039,173.8785,177.3018,509800.0],["2022-06-21",178.6236,181.3528,175.942,177.7202,277500.0],["2022-06-22",175.2288,179.6411,175.2288,179.0515,307900.0],["2022-06-23",178.0435,188.7986,178.0435,188.4373,441900.0],["2022-06-24",189.9017,195.7214,189.9017,193.6484,440000.0],["2022-06-27",194.4662,194.6374,191.9367,193.3441,267800.0],["2022-06-28",193.715,196.2635,192.0413,192.5263,351800.0],["2022-06-29",191.4652,194.8493,189.1997,193.6639,288700.0],["2022-06-30",192.9374,199.9349,191.666,197.4877,459600.0],["2022-07-01",196.7611,203.1277,196.7611,202.6306,474000.0],["2022-07-05",200.1547,207.6971,198.998,207.3051,560100.0],["2022-07-06",208.4905,210.5171,205.2976,207.3338,468200.0],["2022-07-07",206.1484,208.7008,203.8924,208.5383,362500.0],["2022-07-08",211.7216,211.7885,203.5292,205.0396,448800.0],["2022-07-11",203.8351,208.3089,202.21,206.4639,319200.0],["2022-07-12",206.2345,210.6509,206.2345,206.7029,357700.0],["2022-07-13",204.2939,208.9398,201.7894,206.3397,343200.0],["2022-07-14",204.4947,205.0778,200.4606,203.8351,234500.0],["2022-07-15",206.4065,208.7199,201.5121,206.6933,329800.0],["2022-07-18",206.569,210.345,202.4489,202.8791,232000.0],["2022-07-19",205.3646,210.7943,204.055,210.1443,242100.0],["2022-07-20",210.5744,213.0981,209.5611,211.2245,245600.0],["2022-07-21",210.7083,216.0806,208.8633,215.4593,215700.0],["2022-07-22",216.2049,220.6405,215.1152,217.6293,343300.0],["2022-07-25",217.83,218.2315,212.4672,214.4651,327900.0],["2022-07-26",213.2606,214.9718,208.6243,214.5416,270900.0],["2022-07-27",215.5358,219.025,212.9548,217.0557,454200.0],["2022-07-28",223.5657,227.2939,210.7848,224.2349,554200.0],["2022-07-29",224.9996,230.1139,221.1758,228.9763,328000.0],["2022-08-01",228.3932,235.8878,226.5578,233.6031,305000.0],["2022-08-02",232.5611,232.7332,228.0204,228.766,245800.0],["2022-08-03",229.7888,233.5839,227.5519,233.3067,177800.0],["2022-08-04",230.5823,236.0311,230.5823,233.7273,264500.0],["2022-08-05",231.3948,233.4979,227.7813,233.3162,193400.0],["2022-08-08",234.1862,238.9276,234.1862,235.7157,174500.0],["2022-08-09",234.3295,234.3295,230.2572,232.4081,239700.0],["2022-08-10",237.3312,241.9771,235.7062,238.5166,230100.0],["2022-08-11",240.0939,243.8316,238.9945,240.2564,205400.0],["2022-08-12",241.7285,250.6188,240.8969,250.2746,313300.0],["2022-08-15",250.1408,255.8859,247.5884,255.5418,372600.0],["2022-08-16",253.6491,255.5132,251.6034,255.1977,309300.0],["2022-08-17",253.5057,259.2414,252.6071,255.7044,411300.0],["2022-08-18",254.5094,255.408,250.6952,255.3315,192000.0],["2022-08-19",253.2667,253.2667,245.6957,247.2825,288500.0],["2022-08-22",244.1184,244.1184,238.9085,239.2622,179800.0],["2022-08-23",237.379,239.5299,234.9414,235.3715,210900.0],["2022-08-24",234.0906,239.4916,233.5361,239.0232,238600.0],["2022-08-25",238.5739,241.5373,237.7614,241.3461,210400.0],["2022-08-26",241.2601,242.2734,231.7007,231.9588,227600.0],["2022-08-29",230.6779,234.4921,228.9954,232.5993,220800.0],["2022-08-30",233.8859,235.7293,230.2854,231.6584,304200.0],["2022-08-31",232.8201,234.2987,229.6709,230.5446,334800.0],["2022-09-01",230.4294,239.4258,229.4597,238.9265,431300.0],["2022-09-02",242.3926,242.3926,234.8268,236.0941,226000.0],["2022-09-06",237.3327,240.4339,232.9353,240.0114,340800.0],["2022-09-07",240.7987,247.6732,239.3489,247.6156,319800.0],["2022-09-08",244.9369,249.8335,243.8711,247.606,285500.0],["2022-09-09",248.0668,251.7825,246.6747,247.9132,357000.0],["2022-09-12",248.6718,253.1747,247.1548,252.3298,406000.0],["2022-09-13",245.7722,247.4524,243.2374,243.9095,454600.0],["2022-09-14",244.7833,245.1289,236.7182,240.3187,369200.0],["2022-09-15",239.0321,244.1975,238.12,240.069,322200.0],["2022-09-16",237.8704,237.8704,230.5542,234.6827,636400.0],["2022-09-19",233.6074,236.6318,232.1096,235.7965,292800.0],["2022-09-20",234.5195,234.5195,223.0173,225.9264,515900.0],["2022-09-21",227.3378,233.5498,223.0652,223.1901,462400.0],["2022-09-22",222.5469,222.8349,214.2898,214.8371,513800.0],["2022-09-23",213.224,216.258,211.2654,215.2787,421600.0],["2022-09-26",214.9714,216.3828,210.7757,211.5246,511100.0],["2022-09-27",214.453,215.9124,209.4219,212.4559,235300.0],["2022-09-28",215.3075,222.5756,212.1007,222.1532,433100.0],["2022-09-29",219.8585,221.8555,211.1022,213.6369,365400.0],["2022-09-30",214.9043,217.6982,211.3134,213.7905,369400.0],["2022-10-03",214.6258,221.9227,208.1354,219.6376,355500.0],["2022-10-04",222.4028,228.7108,222.4028,227.8179,474100.0],["2022-10-05",223.7662,229.0181,223.7662,226.6178,184900.0],["2022-10-06",225.0719,227.0498,220.3577,221.7595,311600.0],["2022-10-07",219.436,219.436,211.0349,212.2159,256500.0],["2022-10-10",213.5601,216.4308,212.0719,215.2499,223500.0],["2022-10-11",215.5091,219.244,213.8481,215.4131,329300.0],["2022-10-12",214.8563,216.9301,212.0911,212.552,279500.0],["2022-10-13",206.4264,212.6096,194.8761,208.9611,1175400.0],["2022-10-14",210.7661,212.8784,202.8259,206.0327,354700.0],["2022-10-17",210.9582,214.4338,210.6221,212.84,254500.0],["2022-10-18",219.292,221.7595,216.018,218.4567,273700.0],["2022-10-19",215.3267,216.9589,205.687,207.9049,434700.0],["2022-10-20",208.7115,209.8252,203.3156,205.4662,402500.0],["2022-10-21",206.9928,216.2676,206.5224,215.6051,340900.0],["2022-10-24",217.6694,220.6266,213.7425,218.3127,331400.0],["2022-10-25",218.4855,227.1554,218.4855,226.1569,297900.0],["2022-10-26",225.7536,230.679,223.5837,224.8319,479400.0],["2022-10-27",220.8282,221.2218,210.8429,218.5335,681100.0],["2022-10-28",215.0867,227.9715,215.0867,227.9523,223300.0],["2022-10-31",224.5343,226.3585,222.3932,224.2558,326300.0],["2022-11-01",228.922,230.6406,224.8895,225.3792,339100.0],["2022-11-02",226.0993,232.8873,221.9611,222.2108,347600.0],["2022-11-03",218.3031,227.5875,218.3031,226.5409,283000.0],["2022-11-04",230.2182,231.572,220.7898,225.0336,299700.0],["2022-11-07",226.1569,228.5572,222.5948,228.1828,223500.0],["2022-11-08",230.5543,236.8911,228.0675,235.7005,323300.0],["2022-11-09",233.9627,234.3563,226.8098,226.8674,304300.0],["2022-11-10",239.5506,253.1075,237.8992,252.7427,501800.0],["2022-11-11",252.5603,264.8499,251.2257,259.2619,503400.0],["2022-11-14",256.6119,259.4059,254.0676,254.298,266700.0],["2022-11-15",259.7516,263.7457,258.5514,260.5197,230800.0],["2022-11-16",260.2988,261.4414,253.7412,256.0455,280900.0],["2022-11-17",251.5809,254.7973,246.6555,254.4229,342800.0],["2022-11-18",259.6171,261.931,254.7013,257.8601,331400.0],["2022-11-21",256.4872,260.03,253.2419,256.4967,247600.0],["2022-11-22",257.9753,258.8586,255.6134,255.7862,214800.0],["2022-11-23",256.7175,259.6363,254.5765,255.863,203000.0],["2022-11-25",256.9384,257.8409,254.2308,256.7751,51200.0],["2022-11-28",254.3749,255.4118,247.0107,249.651,235600.0],["2022-11-29",248.1437,251.5521,247.2124,250.4288,178600.0],["2022-11-30",248.2877,250.1311,240.7699,250.0447,723600.0],["2022-12-01",256.036,261.8159,253.098,257.6586,484600.0],["2022-12-02",251.4177,257.8025,251.4177,255.479,213200.0],["2022-12-05",253.4532,253.4532,245.0713,249.6415,258900.0],["2022-12-06",250.832,251.1393,241.1252,245.8106,324500.0],["2022-12-07",246.521,249.555,245.3209,247.99,191600.0],["2022-12-08",247.9228,251.9649,247.9228,249.8431,199200.0],["2022-12-09",249.2478,251.0912,247.318,247.318,170100.0],["2022-12-12",247.0203,251.1392,242.863,249.6895,336900.0],["2022-12-13",261.5279,262.3536,252.8963,255.5367,365700.0],["2022-12-14",254.2213,254.2213,246.7227,248.4317,516700.0],["2022-12-15",244.8312,244.8312,235.2972,238.7249,644400.0],["2022-12-16",237.4671,241.25,236.171,236.6702,633000.0],["2022-12-19",235.6621,241.9413,233.6458,235.1148,287800.0],["2022-12-20",233.9819,235.8925,230.9479,234.6444,351600.0],["2022-12-21",235.5565,238.4368,234.0395,237.3615,223500.0],["2022-12-22",233.713,234.942,228.682,231.9368,204300.0],["2022-12-23",230.8807,234.1451,229.5845,233.377,157200.0],["2022-12-27",233.0986,236.1806,232.1961,233.2426,134400.0],["2022-12-28",234.1739,236.3438,229.6613,229.9398,170700.0],["2022-12-29",232.0035,236.8737,232.0035,233.4501,164600.0],["2022-12-30",231.5889,232.2061,227.4227,230.7113,190700.0],["2023-01-03",235.0124,235.5236,229.8433,232.7268,288400.0],["2023-01-04",236.2276,237.6742,230.8849,233.6816,304500.0],["2023-01-05",230.2484,232.4568,224.9249,226.3908,433100.0],["2023-01-06",227.8759,235.6875,227.8759,234.5495,311800.0],["2023-01-09",236.2951,240.3841,232.071,236.4494,430000.0],["2023-01-10",234.6074,240.2587,234.6074,239.5162,290700.0],["2023-01-11",240.8277,246.1415,240.8277,245.1868,242900.0],["2023-01-12",245.8908,247.5977,241.6475,243.6148,225100.0],["2023-01-13",242.7854,244.3381,241.3292,244.0681,209400.0],["2023-01-17",244.0199,245.3218,242.6022,243.7209,344500.0],["2023-01-18",244.6467,245.5822,233.2766,233.3826,402400.0],["2023-01-19",230.4123,232.9679,224.6838,224.8381,303000.0],["2023-01-20",226.4197,231.1259,224.163,231.1259,245700.0],["2023-01-23",232.37,236.4301,230.9427,235.9672,300900.0],["2023-01-24",235.8804,242.554,234.4917,240.6156,271500.0],["2023-01-25",238.4553,241.7439,236.7194,238.9086,459000.0],["2023-01-26",240.0562,241.9175,236.758,239.4004,256800.0],["2023-01-27",238.9086,242.7179,237.896,240.2684,267600.0],["2023-01-30",238.7543,242.1104,234.8003,236.4397,616000.0],["2023-01-31",257.4635,259.2669,235.321,251.3396,735600.0],["2023-02-01",247.3566,259.7876,246.074,258.6111,521700.0],["2023-02-02",260.5784,268.9108,259.4887,268.8529,461700.0],["2023-02-03",264.465,268.7951,263.6934,265.005,331900.0],["2023-02-06",261.0221,261.5235,256.9716,258.8522,235600.0],["2023-02-07",256.0073,256.6823,249.893,253.9724,265700.0],["2023-02-08",251.6675,256.1809,251.6675,253.712,233500.0],["2023-02-09",256.5473,259.6816,252.603,253.3166,227900.0],["2023-02-10",252.275,255.0428,249.0926,250.433,229700.0],["2023-02-13",251.6193,257.4346,251.2335,256.3062,184100.0],["2023-02-14",254.7343,257.2224,252.2172,254.9561,194100.0],["2023-02-15",253.0563,257.1356,251.8508,256.5859,159700.0],["2023-02-16",252.1207,260.1444,252.0628,257.3477,284000.0],["2023-02-17",256.2772,260.0191,252.6222,259.778,257800.0],["2023-02-21",256.3448,257.531,244.9649,245.2446,400800.0],["2023-02-22",247.2313,249.6712,242.4768,244.6371,187100.0],["2023-02-23",244.7914,247.5399,241.9079,245.7269,261400.0],["2023-02-24",242.2743,244.1742,239.5837,242.1779,200800.0],["2023-02-27",245.2543,248.9093,242.8819,244.0199,185600.0],["2023-02-28",243.6052,247.8292,243.3448,245.7558,282600.0],["2023-03-01",244.1356,246.913,242.824,243.2483,294400.0],["2023-03-02",240.9435,246.3923,240.6735,246.3923,142400.0],["2023-03-03",248.8804,253.413,246.5176,252.9983,185300.0],["2023-03-06",252.7476,254.985,250.0955,250.6259,303600.0],["2023-03-07",250.9924,253.8567,246.8359,247.916,270700.0],["2023-03-08",248.6875,249.2083,245.3989,248.7454,123500.0],["2023-03-09",250.057,250.057,241.416,242.255,370900.0],["2023-03-10",242.1972,243.422,233.8841,236.5555,296500.0],["2023-03-13",233.4887,237.4909,231.4539,235.4079,415200.0],["2023-03-14",240.6059,243.0072,235.7647,238.9279,240800.0],["2023-03-15",235.3982,236.2276,228.0881,233.3344,435000.0],["2023-03-16",231.5696,240.1912,229.3997,236.6133,381000.0],["2023-03-17",234.752,235.7454,232.0903,235.3018,477200.0],["2023-03-20",236.9605,242.1683,234.781,240.6059,343100.0],["2023-03-21",243.4509,244.7142,237.761,240.4998,261800.0],["2023-03-22",240.8856,244.7721,235.9961,236.2179,221900.0],["2023-03-23",237.4813,244.6564,235.8226,237.2113,398400.0],["2023-03-24",234.3567,235.6972,230.393,235.4561,304400.0],["2023-03-27",238.5518,238.5518,233.8745,234.1831,258100.0],["2023-03-28",234.212,237.5681,233.7202,235.5911,287800.0],["2023-03-29",238.4168,239.9212,234.5303,236.4783,266100.0],["2023-03-30",238.6092,239.4131,236.2071,237.6116,225900.0],["2023-03-31",239.7231,243.9654,239.6262,243.3843,288900.0],["2023-04-03",242.4641,243.6652,237.7859,239.5487,312300.0],["2023-04-04",239.4809,240.711,228.6425,230.1923,230800.0],["2023-04-05",230.1051,232.9527,225.7659,228.0711,348000.0],["2023-04-06",227.9548,228.9815,224.7101,227.7902,181800.0],["2023-04-10",224.8651,230.26,224.8651,229.4949,336800.0],["2023-04-11",231.0155,236.5849,231.0155,235.1901,388000.0],["2023-04-12",238.8126,241.0597,237.6987,239.3356,364400.0],["2023-04-13",240.7497,243.8298,236.0134,243.3358,310800.0],["2023-04-14",243.9558,247.1521,238.4833,241.4472,333400.0],["2023-04-17",242.2317,245.3021,240.2558,242.6191,339500.0],["2023-04-18",245.5151,246.9777,243.0646,246.4353,394500.0],["2023-04-19",246.2609,250.7648,245.612,250.7261,300700.0],["2023-04-20",249.6994,256.9541,249.2345,255.2494,375200.0],["2023-04-21",256.3729,257.6708,251.6753,254.3583,215400.0],["2023-04-24",251.8303,255.6755,249.9706,252.7795,310200.0],["2023-04-25",252.673,255.3365,250.823,250.8424,425600.0],["2023-04-26",249.9997,252.9442,248.6727,248.9924,408100.0],["2023-04-27",261.1674,272.0833,256.5569,271.3956,925800.0],["2023-04-28",272.0639,275.9963,266.9692,273.0518,383800.0],["2023-05-01",272.151,276.2578,271.0275,273.5555,292800.0],["2023-05-02",273.6911,273.6911,268.4705,272.7613,264000.0],["2023-05-03",274.2529,277.856,273.4393,274.3691,426300.0],["2023-05-04",275.8316,275.8607,268.6641,269.9814,326100.0],["2023-05-05",271.2018,275.9382,270.824,273.6814,183300.0],["2023-05-08",274.8728,274.8728,270.4367,273.0906,189200.0],["2023-05-09",272.0057,275.5701,271.1825,272.6644,183000.0],["2023-05-10",275.357,279.8416,271.0856,279.0376,367800.0],["2023-05-11",277.5654,281.4688,276.4516,280.3259,468100.0],["2023-05-12",280.6068,282.6311,274.989,279.8319,365800.0],["2023-05-15",278.9601,279.8415,274.8437,277.4782,382900.0],["2023-05-16",274.6693,275.7057,271.0662,272.0832,365300.0],["2023-05-17",272.5869,279.3282,271.7345,277.6623,275800.0],["2023-05-18",276.8583,283.8805,275.9285,283.2897,235100.0],["2023-05-19",284.7426,285.469,276.7324,278.9989,272100.0],["2023-05-22",278.224,279.3863,271.1534,272.0832,414500.0],["2023-05-23",269.8071,270.2332,265.3322,266.7657,337100.0],["2023-05-24",265.3904,267.221,262.9786,265.3226,330500.0],["2023-05-25",266.9498,269.4293,264.1603,267.7246,333600.0],["2023-05-26",267.8022,273.139,267.4632,271.7249,281100.0],["2023-05-30",272.5482,273.633,269.1776,272.1414,261400.0],["2023-05-31",270.582,272.0833,266.8046,266.853,520100.0],["2023-06-01",266.9207,274.2722,265.2257,274.0882,414600.0],["2023-06-02",277.0133,289.847,275.6767,288.859,454200.0],["2023-06-05",288.2489,288.4426,284.8685,285.4303,284200.0],["2023-06-06",291.1255,293.9053,285.7789,290.3215,432400.0],["2023-06-07",289.4014,299.8427,289.2367,298.1477,320900.0],["2023-06-08",295.9296,297.6828,294.1572,295.3969,359800.0],["2023-06-09",296.5689,296.5689,289.198,293.8472,316400.0],["2023-06-12",294.1959,297.5472,291.8035,295.4744,280700.0],["2023-06-13",296.0071,301.7218,294.8642,300.0752,336800.0],["2023-06-14",300.0752,301.2181,294.8546,297.0048,347200.0],["2023-06-15",296.1718,300.2011,294.7964,299.0388,328200.0],["2023-06-16",300.7822,302.7969,298.7579,301.2665,379400.0],["2023-06-20",299.3681,304.1722,299.3681,302.361,219600.0],["2023-06-21",302.9711,304.6565,300.6756,303.7073,318900.0],["2023-06-22",304.3079,305.3442,300.4626,303.1552,210100.0],["2023-06-23",300.2785,304.8696,300.1526,301.9154,339400.0],["2023-06-26",302.2641,306.1675,302.2641,305.0827,193400.0],["2023-06-27",307.4364,314.0517,305.7898,312.5602,333500.0],["2023-06-28",311.2332,312.7538,310.6617,311.3397,250700.0],["2023-06-29",311.2814,314.4304,308.9489,313.9153,193800.0],["2023-06-30",315.9951,319.5328,314.479,316.9087,231300.0],["2023-07-03",315.6647,318.7651,314.2749,317.8612,98300.0],["2023-07-05",315.1496,315.6647,310.9704,312.6032,235400.0],["2023-07-06",310.3484,310.5622,305.2847,309.4542,224400.0],["2023-07-07",308.7544,314.6053,307.6951,311.087,284100.0],["2023-07-10",311.3591,317.6085,309.1626,315.5189,249900.0],["2023-07-11",316.9865,319.7661,316.9865,317.9778,125700.0],["2023-07-12",322.6721,327.969,318.8623,324.9075,288700.0],["2023-07-13",324.8978,327.9107,322.8082,327.8523,236800.0],["2023-07-14",327.8135,328.2411,324.3729,326.6861,213000.0],["2023-07-17",327.3664,332.5661,324.9949,330.8944,257600.0],["2023-07-18",328.8534,333.227,328.8534,329.8059,169900.0],["2023-07-19",328.7659,329.9808,322.7304,324.8589,496600.0],["2023-07-20",325.8891,327.1915,321.3795,322.6819,304100.0],["2023-07-21",323.2067,324.8006,319.6981,321.6613,270400.0],["2023-07-24",323.197,327.8719,320.9422,322.5847,217900.0],["2023-07-25",320.5631,326.0058,320.223,324.1592,236000.0],["2023-07-26",323.7412,326.8125,322.2834,326.55,339700.0],["2023-07-27",341.7604,347.3003,331.1958,346.445,759500.0],["2023-07-28",350.6143,359.8766,349.9437,353.151,531100.0],["2023-07-31",354.6186,358.0689,351.7029,357.1164,294000.0],["2023-08-01",356.3292,364.6973,356.3292,364.4446,369800.0],["2023-08-02",362.9284,364.0946,356.4069,362.2772,272900.0],["2023-08-03",361.383,364.6584,359.0991,363.113,265700.0],["2023-08-04",365.9899,369.1972,360.8291,361.4608,320400.0],["2023-08-07",363.4046,371.6658,363.4046,366.5536,229800.0],["2023-08-08",363.8809,367.2728,358.6326,366.7772,179700.0],["2023-08-09",366.0384,366.0384,359.8474,361.4219,190700.0],["2023-08-10",363.4921,365.8927,358.7006,361.2761,145300.0],["2023-08-11",361.0915,364.1142,360.4598,360.5862,218800.0],["2023-08-14",359.0116,364.6875,357.6218,362.1897,154100.0],["2023-08-15",359.5268,363.5018,358.409,358.9922,151800.0],["2023-08-16",358.3313,362.9479,356.6013,356.6499,164300.0],["2023-08-17",354.5214,357.6315,342.2365,342.2948,305900.0],["2023-08-18",340.3025,343.5875,337.4548,338.8057,351200.0],["2023-08-21",339.6902,341.8187,333.5283,338.174,265800.0],["2023-08-22",339.0196,342.5962,336.6773,340.6621,237800.0],["2023-08-23",341.8964,354.9102,341.1966,354.5603,408800.0],["2023-08-24",353.2773,357.233,347.6209,347.6209,155000.0],["2023-08-25",349.3314,353.6758,342.3531,350.5852,166700.0],["2023-08-28",351.042,355.7557,350.7116,352.9955,181700.0],["2023-08-29",349.7883,361.6844,349.7883,361.179,198100.0],["2023-08-30",363.3138,366.3162,362.6509,363.9864,216700.0],["2023-08-31",365.7507,368.4996,365.0586,367.3104,400600.0],["2023-09-01",368.4314,373.9195,367.8271,372.7205,371500.0],["2023-09-05",370.8586,371.3167,358.7712,364.1228,250900.0],["2023-09-06",364.8636,377.5847,364.8052,369.0845,349100.0],["2023-09-07",368.5971,376.3564,362.4754,375.3914,421900.0],["2023-09-08",374.7967,380.1581,372.1941,377.4774,522500.0],["2023-09-11",379.4855,382.9168,376.1907,382.1857,284700.0],["2023-09-12",379.3685,383.1117,372.4573,376.0542,290400.0],["2023-09-13",374.1339,377.1363,367.2714,369.0065,305800.0],["2023-09-14",371.0341,375.9081,365.3218,371.5215,253800.0],["2023-09-15",368.1,369.6402,360.1749,366.94,507800.0],["2023-09-18",367.1739,370.7416,364.0741,368.1,208300.0],["2023-09-19",366.667,368.1877,360.906,366.9595,170600.0],["2023-09-20",367.8367,372.9641,363.8401,364.113,141700.0],["2023-09-21",361.1985,361.5494,353.6439,358.9077,360500.0],["2023-09-22",363.7232,370.6247,363.7232,365.0586,407100.0],["2023-09-25",363.6647,370.8002,362.495,370.5077,261500.0],["2023-09-26",368.8993,370.5954,355.6519,356.1685,370700.0],["2023-09-27",358.625,365.5168,356.7047,364.9612,337500.0],["2023-09-28",362.8263,375.2744,361.8711,369.5231,230400.0],["2023-09-29",372.1356,374.4264,364.6785,365.0002,231100.0],["2023-10-02",364.6979,369.026,357.1238,359.5413,411100.0],["2023-10-03",357.8842,360.2334,350.7,354.219,273700.0],["2023-10-04",355.0671,364.386,353.8096,362.9921,257500.0],["2023-10-05",361.9003,365.3023,358.3911,362.6411,385000.0],["2023-10-06",357.7964,365.9847,350.2418,364.2008,371100.0],["2023-10-09",367.5053,370.459,359.9702,370.1568,363000.0],["2023-10-10",370.8976,379.9242,370.3322,372.3793,330900.0],["2023-10-11",372.9057,381.7178,372.9057,380.3628,268800.0],["2023-10-12",378.9981,379.5245,369.0065,374.9723,242900.0],["2023-10-13",374.904,375.3426,357.9816,360.4186,364500.0],["2023-10-16",366.8815,370.8294,364.854,367.7881,201800.0],["2023-10-17",372.7887,374.0559,362.7679,368.9091,420800.0],["2023-10-18",364.1229,364.1229,351.2654,352.6106,375900.0],["2023-10-19",348.4092,360.2334,345.2217,348.3312,537900.0],["2023-10-20",347.2297,349.3938,338.2129,339.7141,368100.0],["2023-10-23",340.2112,345.5336,339.0805,340.9716,314900.0],["2023-10-24",343.8764,346.7618,335.698,336.7995,358000.0],["2023-10-25",334.8889,334.8889,326.0963,330.7461,726600.0],["2023-10-26",344.4418,360.2724,339.9968,349.0818,933800.0],["2023-10-27",349.9299,356.4317,345.865,349.6959,488200.0],["2023-10-30",353.9558,360.0288,349.8032,356.1881,370600.0],["2023-10-31",357.582,366.511,357.426,361.1985,447000.0],["2023-11-01",363.1285,373.8415,362.6314,373.6562,438900.0],["2023-11-02",379.5148,385.1199,371.7263,372.7693,402000.0],["2023-11-03",378.0038,386.0459,376.3467,377.3605,312200.0],["2023-11-06",376.142,380.3238,371.8724,375.4499,201400.0],["2023-11-07",375.0405,384.7494,373.6465,381.5521,220500.0],["2023-11-08",382.6828,386.5917,381.6691,384.1938,218700.0],["2023-11-09",385.2757,386.4162,376.3759,378.15,227100.0],["2023-11-10",381.1524,386.7769,378.6959,386.6112,205700.0],["2023-11-13",384.7299,386.66,381.7568,383.0532,185500.0],["2023-11-14",391.4267,400.5605,391.4267,394.78,253300.0],["2023-11-15",393.8246,399.1177,392.1773,393.4542,242600.0],["2023-11-16",394.4875,398.6206,393.2398,394.8969,204200.0],["2023-11-17",395.8522,397.5971,391.1537,395.3843,288100.0],["2023-11-20",394.9262,397.8408,389.5551,397.2365,219600.0],["2023-11-21",395.2089,403.3581,395.2089,400.1803,313200.0],["2023-11-22",400.9503,405.4928,400.3849,400.7943,206500.0],["2023-11-24",399.6149,407.5497,399.5564,405.9315,120300.0],["2023-11-27",403.5628,404.6936,398.5037,401.818,275900.0],["2023-11-28",400.385,403.5043,389.9937,391.2415,298800.0],["2023-11-29",397.8798,399.9853,390.91,391.0367,273600.0],["2023-11-30",389.9742,400.3557,387.3228,396.4078,913400.0],["2023-12-01",395.4233,407.8519,395.4233,407.7447,240500.0],["2023-12-04",403.865,411.829,403.865,409.431,222100.0],["2023-12-05",409.0412,409.0412,401.0771,403.017,203600.0],["2023-12-06",404.9958,412.5504,404.9958,408.0664,211200.0],["2023-12-07",407.6959,412.4529,405.4052,408.1053,201000.0],["2023-12-08",409.6552,413.4277,406.6724,410.0159,263800.0],["2023-12-11",419.3837,423.6727,413.2132,418.2334,235200.0],["2023-12-12",417.9214,424.0236,415.5039,421.6061,176200.0],["2023-12-13",421.4697,423.7605,396.1544,413.9541,735300.0],["2023-12-14",417.4828,433.1476,413.6226,432.8747,550800.0],["2023-12-15",429.1608,439.9322,427.991,430.3793,521000.0],["2023-12-18",431.744,433.4791,423.0781,426.8603,180000.0],["2023-12-19",428.6149,432.4751,426.8603,429.6969,152000.0],["2023-12-20",430.2233,436.6862,423.9457,425.0472,184400.0],["2023-12-21",429.3655,432.5043,426.9578,432.5043,156200.0],["2023-12-22",435.1167,436.1987,431.2371,432.7772,105100.0],["2023-12-26",432.9527,436.1501,429.8042,434.9901,101500.0],["2023-12-27",435.4969,439.9712,435.4969,437.6512,128200.0],["2023-12-28",435.6187,438.5698,435.6187,437.1724,85300.0],["2023-12-29",436.1952,440.6707,435.7946,437.3092,98700.0],["2024-01-02",432.3646,436.3418,427.723,431.0454,126800.0],["2024-01-03",426.6188,426.6188,418.0978,420.1303,197900.0],["2024-01-04",418.4984,428.7295,415.9773,420.785,191800.0],["2024-01-05",418.8697,424.3322,418.5473,420.7655,223400.0],["2024-01-08",424.2832,425.8663,419.9543,425.3386,146400.0],["2024-01-09",423.4332,433.8402,423.0325,433.1268,203100.0],["2024-01-10",434.2603,436.8205,431.4363,433.9379,213000.0],["2024-01-11",430.5568,434.4558,425.3386,431.6512,205000.0],["2024-01-12",434.4265,434.4265,416.9642,420.9023,370700.0],["2024-01-16",416.329,424.0195,413.0946,423.9902,383600.0],["2024-01-17",420.57,426.4918,420.57,423.2475,215400.0],["2024-01-18",426.2181,431.3386,422.925,431.0356,205400.0],["2024-01-19",430.6057,434.0649,426.1008,433.9183,216900.0],["2024-01-22",437.3287,447.6771,437.3287,444.2668,212700.0],["2024-01-23",442.498,446.5924,427.3321,432.2473,300700.0],["2024-01-24",435.3646,435.3646,419.3681,422.8175,292400.0],["2024-01-25",426.3452,429.7458,421.8599,429.4526,251700.0],["2024-01-26",429.9608,446.5631,417.5212,434.1138,678500.0],["2024-01-29",434.7196,434.7196,424.4299,427.0976,590300.0],["2024-01-30",423.316,438.1105,422.202,437.534,627100.0],["2024-01-31",425.0749,440.2799,418.1076,418.391,581200.0],["2024-02-01",418.0977,422.3583,408.3161,414.9219,575000.0],["2024-02-02",411.9024,413.0262,405.0719,410.3976,421600.0],["2024-02-05",408.5506,415.5864,402.6875,413.0555,374000.0],["2024-02-06",411.5897,416.2606,411.4627,415.5766,244400.0],["2024-02-07",421.3616,434.1431,416.4854,427.7719,286700.0],["2024-02-08",429.1888,440.5534,428.5634,438.1202,284800.0],["2024-02-09",438.7554,447.6478,438.0127,446.6999,252800.0],["2024-02-12",445.8888,445.8888,435.5111,439.8401,287200.0],["2024-02-13",424.8501,428.2409,413.4366,422.7198,486300.0],["2024-02-14",428.6904,438.6089,426.9022,436.7424,254600.0],["2024-02-15",438.2766,441.7553,433.2147,441.0029,215900.0],["2024-02-16",438.4623,444.5013,434.8076,438.1789,211800.0],["2024-02-20",434.7099,438.8141,432.6383,438.6187,208600.0],["2024-02-21",439.7228,443.3873,434.319,438.4427,230400.0],["2024-02-22",442.0387,449.4556,442.0387,446.3091,156200.0],["2024-02-23",448.4881,451.8496,445.4295,448.8106,232300.0],["2024-02-26",449.0744,453.6672,446.7487,452.7291,199600.0],["2024-02-27",454.5467,459.2176,451.449,458.3381,258400.0],["2024-02-28",457.7421,464.1035,454.1753,460.9375,231700.0],["2024-02-29",463.5075,464.1427,455.8659,460.4587,306100.0],["2024-03-01",459.3935,465.7745,458.2307,462.159,237900.0],["2024-03-04",463.5172,471.1588,463.5172,467.123,215200.0],["2024-03-05",465.9113,466.439,460.3609,461.602,208100.0],["2024-03-06",466.5954,468.9602,461.9147,464.2697,247400.0],["2024-03-07",466.7126,472.136,464.9049,470.3966,200400.0],["2024-03-08",471.0024,474.2564,456.6183,459.9993,266600.0],["2024-03-11",458.1036,458.1036,447.0908,452.133,246100.0],["2024-03-12",454.0484,461.1916,451.4882,458.563,141300.0],["2024-03-13",458.1232,465.2664,456.6378,459.8821,149300.0],["2024-03-14",460.2827,467.9341,452.3871,458.6802,270700.0],["2024-03-15",455.5825,463.3413,455.0353,461.3088,390600.0],["2024-03-18",464.2403,466.8787,460.2143,461.8267,253000.0],["2024-03-19",457.83,472.3998,457.83,471.9698,171400.0],["2024-03-20",474.1001,477.6473,469.5562,477.5984,143400.0],["2024-03-21",481.7124,490.2725,478.0577,487.8687,237300.0],["2024-03-22",486.4224,486.6374,479.1913,482.5821,218100.0],["2024-03-25",482.3378,482.8264,473.123,477.8525,165200.0],["2024-03-26",477.7157,480.3639,472.8787,473.035,222100.0],["2024-03-27",476.032,477.7166,470.4787,476.6588,150900.0],["2024-03-28",476.9722,479.8517,475.5814,478.696,139800.0],["2024-04-01",480.7625,480.7625,472.7902,474.1907,145800.0],["2024-04-02",471.703,471.703,462.6826,468.2751,212400.0],["2024-04-03",468.4023,473.8674,467.2368,471.3993,206100.0],["2024-04-04",476.5413,476.5413,455.4644,456.3949,252500.0],["2024-04-05",458.2949,473.2407,458.2949,470.3514,240300.0],["2024-04-08",473.2309,477.7362,468.2163,474.7784,189500.0],["2024-04-09",476.0614,477.0702,461.0372,471.7128,218000.0],["2024-04-10",458.5985,464.0539,450.9102,457.5212,241400.0],["2024-04-11",460.048,460.6553,451.5859,455.386,192300.0],["2024-04-12",451.9582,462.4183,450.9396,461.4584,300000.0],["2024-04-15",468.3534,471.3308,451.3313,452.4674,159700.0],["2024-04-16",449.255,453.3293,444.3971,451.4978,234300.0],["2024-04-17",452.7417,453.3489,445.4842,448.4225,323100.0],["2024-04-18",452.9277,457.4722,448.7065,449.1962,231900.0],["2024-04-19",449.4215,454.7495,445.2198,447.7369,218900.0],["2024-04-22",450.7436,458.4418,447.9817,449.8328,394100.0],["2024-04-23",452.0463,469.6854,450.0581,466.8452,550600.0],["2024-04-24",460.5181,488.9895,447.159,458.2165,609700.0],["2024-04-25",454.0149,470.9391,440.6068,465.7091,532200.0],["2024-04-26",468.9509,474.3964,466.9725,467.2859,272000.0],["2024-04-29",469.1272,472.2808,463.1724,467.4818,319000.0],["2024-04-30",466.6591,471.0762,453.2607,453.8778,270100.0],["2024-05-01",454.3087,455.817,442.4677,445.7781,600300.0],["2024-05-02",448.9709,448.9709,436.4541,446.4049,305100.0],["2024-05-03",453.7505,460.7533,449.0493,449.2844,235000.0],["2024-05-06",454.1128,461.6837,454.1128,460.4398,186500.0],["2024-05-07",459.4701,466.6786,457.766,461.4975,247900.0],["2024-05-08",461.7522,471.3014,458.0206,470.7628,222900.0],["2024-05-09",470.469,478.7254,468.755,478.6373,188000.0],["2024-05-10",480.2728,485.3462,478.3434,484.3276,257500.0],["2024-05-13",485.4344,485.689,474.3572,475.4836,167700.0],["2024-05-14",476.2867,486.7174,476.0418,486.6194,247600.0],["2024-05-15",489.7046,495.9826,488.4999,492.9562,195800.0],["2024-05-16",492.7505,492.7505,480.743,481.0466,233500.0],["2024-05-17",483.7008,484.69,474.8665,479.7733,241600.0],["2024-05-20",479.8125,487.687,477.6774,480.8115,281500.0],["2024-05-21",480.6548,484.0827,473.8479,483.1915,246700.0],["2024-05-22",480.1259,488.8035,480.1259,488.1767,279900.0],["2024-05-23",493.5536,493.8572,479.1171,481.693,212800.0],["2024-05-24",483.309,493.1814,478.0104,493.0541,173800.0],["2024-05-28",493.965,503.2008,488.9308,492.5742,317700.0],["2024-05-29",487.4812,488.2158,474.0144,476.7861,320300.0],["2024-05-30",477.5501,485.7183,475.8067,483.8868,193200.0],["2024-05-31",487.4617,493.2794,475.6206,492.251,941200.0],["2024-06-03",494.1706,500.6151,473.4659,486.0905,285700.0],["2024-06-04",484.6116,487.6772,474.5629,477.1583,256400.0],["2024-06-05",478.9702,490.6839,478.9702,489.303,174900.0],["2024-06-06",488.1277,490.3607,478.1181,481.4285,164200.0],["2024-06-07",479.5579,488.539,477.4913,486.7957,258900.0],["2024-06-10",483.6322,498.4997,483.6322,496.5212,326700.0],["2024-06-11",494.729,496.4037,490.6057,494.9444,210700.0],["2024-06-12",505.5221,526.119,504.2978,522.1818,458900.0],["2024-06-13",522.0054,530.1248,513.8274,528.8809,308200.0],["2024-06-14",522.3874,524.9535,511.0949,523.0045,491500.0],["2024-06-17",520.0271,532.0739,519.0183,530.2717,274400.0],["2024-06-18",528.4303,539.9286,526.9808,539.0863,375600.0],["2024-06-20",538.675,539.7132,529.8603,532.3578,322900.0],["2024-06-21",532.3579,532.3579,509.3712,531.8192,432200.0],["2024-06-24",532.6811,539.3019,529.5176,536.0503,246800.0],["2024-06-25",537.1079,537.7641,517.1965,525.8643,309000.0],["2024-06-26",519.1652,523.9251,516.8146,523.2689,212400.0],["2024-06-27",528.1758,532.6615,524.1308,531.5156,240100.0],["2024-06-28",533.1154,543.2345,522.9668,525.077,1252000.0],["2024-07-01",528.3258,529.9649,510.8946,514.0255,282000.0],["2024-07-02",514.0843,528.2079,514.0843,526.0781,285000.0],["2024-07-03",527.8742,537.6007,525.4597,536.9333,168600.0],["2024-07-05",537.0413,537.2179,527.2068,534.4698,174800.0],["2024-07-08",537.8363,542.7732,532.8503,533.1251,173000.0],["2024-07-09",531.7609,533.9497,525.342,525.6953,226200.0],["2024-07-10",528.7477,537.375,516.538,534.5777,319200.0],["2024-07-11",542.4297,553.7659,539.8386,547.1899,325400.0],["2024-07-12",554.5511,561.6178,546.1888,546.8759,277500.0],["2024-07-15",551.7931,561.8926,550.2522,553.9916,307000.0],["2024-07-16",559.5861,572.6203,556.0527,567.595,264700.0],["2024-07-17",561.2252,564.5034,541.2421,541.2715,369700.0],["2024-07-18",540.8692,554.0113,532.978,540.2116,423500.0],["2024-07-19",543.3425,549.3688,537.6989,545.4723,344700.0],["2024-07-22",551.1845,554.8651,541.2617,550.1834,198800.0],["2024-07-23",548.0241,560.2339,548.0241,558.6733,323200.0],["2024-07-24",525.1064,549.2706,522.1521,531.1328,818100.0],["2024-07-25",533.2037,544.5792,525.0181,535.628,353900.0],["2024-07-26",545.3741,566.3093,545.2466,562.1968,476900.0],["2024-07-29",564.0912,564.2483,552.3035,559.0562,211600.0],["2024-07-30",563.5808,567.9877,557.9176,563.4042,272900.0],["2024-07-31",575.3979,583.6424,567.7717,572.6988,364700.0],["2024-08-01",573.5428,578.4896,545.8943,554.4038,274100.0],["2024-08-02",538.9454,538.9454,518.8543,528.0018,274500.0],["2024-08-05",505.4668,530.5831,495.0728,525.1947,323800.0],["2024-08-06",526.1861,544.7362,521.1608,534.4011,173000.0],["2024-08-07",543.2641,551.3319,532.1438,533.194,253400.0],["2024-08-08",539.8189,550.5074,534.8723,547.1212,220200.0],["2024-08-09",546.9249,555.454,542.9106,552.3132,150100.0],["2024-08-12",551.901,556.5729,544.2454,548.8486,125200.0],["2024-08-13",554.5314,563.6986,551.9305,562.8741,148800.0],["2024-08-14",565.5929,570.3138,561.6179,566.4173,199000.0],["2024-08-15",576.4677,582.8669,567.0061,574.171,251400.0],["2024-08-16",572.7381,575.4667,557.7017,558.7519,259600.0],["2024-08-19",560.2928,572.2473,559.3113,567.438,239400.0],["2024-08-20",566.8982,569.1556,561.343,562.2557,161900.0],["2024-08-21",567.3006,572.8558,563.2372,570.3236,183700.0],["2024-08-22",571.521,571.521,558.0157,563.3157,192600.0],["2024-08-23",568.3508,579.0785,563.7869,573.2877,195200.0],["2024-08-26",575.7807,578.8429,567.7914,568.0367,153200.0],["2024-08-27",560.646,573.6507,556.7103,567.4575,131500.0],["2024-08-28",567.3694,574.0631,563.2668,564.9058,188800.0],["2024-08-29",567.9877,575.3979,559.596,564.2384,144900.0],["2024-08-30",569.0771,580.3446,566.2896,579.265,262100.0],["2024-09-03",578.1166,578.9705,546.9248,551.5477,235800.0],["2024-09-04",548.4855,549.6633,542.7634,545.5214,191500.0],["2024-09-05",543.686,546.5225,532.0456,545.914,349500.0],["2024-09-06",549.3884,556.622,539.0043,544.324,220200.0],["2024-09-09",548.8584,551.9697,539.0729,544.795,261700.0],["2024-09-10",549.8889,551.95,544.1767,547.8376,194600.0],["2024-09-11",547.6709,557.7213,534.5975,556.6711,182000.0],["2024-09-12",558.5752,566.8393,553.6677,566.1915,148200.0],["2024-09-13",576.1438,580.3348,569.185,580.2856,278200.0],["2024-09-16",581.9739,594.9393,578.6761,592.3286,287700.0],["2024-09-17",594.5861,603.9004,591.4257,597.3146,168400.0],["2024-09-18",601.0344,607.8165,591.2587,591.2587,217600.0],["2024-09-19",610.6824,615.4819,598.2961,605.0585,207800.0],["2024-09-20",601.6429,607.6398,599.1205,601.2012,443100.0],["2024-09-23",604.4597,609.3868,601.7116,606.3442,176200.0],["2024-09-24",608.2386,609.3672,601.4564,609.3378,227500.0],["2024-09-25",610.869,610.869,603.7826,607.3258,133000.0],["2024-09-26",610.8689,611.0946,602.9188,604.3911,139700.0],["2024-09-27",597.7659,603.3604,591.1016,593.6731,233900.0],["2024-09-30",593.8404,595.8956,584.7542,594.2337,247400.0],["2024-10-01",593.0242,593.2406,581.3714,586.7012,296900.0],["2024-10-02",581.2927,588.4417,579.5521,582.2368,269800.0],["2024-10-03",580.6732,584.6656,575.6285,579.5521,297100.0],["2024-10-04",584.941,584.941,573.8585,584.1641,257100.0],["2024-10-07",577.2216,584.6754,573.593,584.0559,223500.0],["2024-10-08",590.8018,600.1437,586.9667,597.8033,200900.0],["2024-10-09",602.5233,606.9484,598.2851,604.5687,162000.0],["2024-10-10",597.7049,597.7049,583.4069,585.9931,279300.0],["2024-10-11",586.5439,597.1052,586.5439,593.9879,193700.0],["2024-10-14",595.9939,599.4357,593.7322,596.5446,136200.0],["2024-10-15",590.5757,592.6505,582.9153,585.1967,281500.0],["2024-10-16",585.59,592.1196,584.5181,590.5461,208200.0],["2024-10-17",594.8532,596.2398,589.1105,593.506,183500.0],["2024-10-18",595.5121,596.0431,591.6278,593.0143,158500.0],["2024-10-21",593.6731,597.0461,589.5922,592.975,202500.0],["2024-10-22",587.8714,590.6739,582.571,584.4788,291100.0],["2024-10-23",585.5899,617.0181,574.5468,599.593,817500.0],["2024-10-24",603.7526,615.2579,593.8109,610.3313,393400.0],["2024-10-25",611.6489,611.6489,594.3516,599.0422,225000.0],["2024-10-28",604.5,613.0061,599.1309,602.4448,219900.0],["2024-10-29",600.4289,600.7927,592.09,600.6354,215500.0],["2024-10-30",597.5182,598.3737,588.2648,590.497,227300.0],["2024-10-31",587.0946,598.1574,587.0946,592.5424,202300.0],["2024-11-01",595.7283,602.661,591.6671,593.4272,157800.0],["2024-11-04",593.4076,602.779,592.1784,594.5975,147200.0],["2024-11-05",596.0628,617.0083,595.7284,615.2087,229900.0],["2024-11-06",614.5991,614.6483,586.8782,594.7156,518200.0],["2024-11-07",594.46,612.1408,594.46,611.8851,268500.0],["2024-11-08",615.1399,625.6619,607.0469,620.4501,277000.0],["2024-11-11",626.1733,642.9493,619.0931,619.9683,207400.0],["2024-11-12",621.5613,621.5613,604.7163,605.8275,238700.0],["2024-11-13",614.1663,619.3781,605.8274,609.0332,303100.0],["2024-11-14",608.8858,609.0334,600.665,607.5779,284800.0],["2024-11-15",604.1755,606.7322,598.0,599.9962,194300.0],["2024-11-18",599.9372,611.2852,598.3441,609.879,190500.0],["2024-11-19",605.6309,616.2118,602.671,613.2126,157600.0],["2024-11-20",615.2481,615.2481,604.8343,614.9432,142000.0],["2024-11-21",621.0892,646.6565,620.5779,639.773,268500.0],["2024-11-22",638.6913,647.7284,638.1997,646.7451,236900.0],["2024-11-25",652.3108,671.1422,652.3108,667.1399,549400.0],["2024-11-26",656.1853,658.1324,644.5325,655.1725,428500.0],["2024-11-27",655.2413,657.326,646.0469,649.056,237400.0],["2024-11-29",653.5203,662.7442,653.5203,656.0279,110400.0],["2024-12-02",659.5581,659.9908,652.6451,656.3524,158200.0],["2024-12-03",658.8797,658.8797,648.9477,652.9107,158600.0],["2024-12-04",656.254,659.6762,647.5808,654.4545,255800.0],["2024-12-05",654.9954,655.2806,639.2519,640.4909,233000.0],["2024-12-06",645.2209,653.1959,639.3502,650.118,242300.0],["2024-12-09",646.0763,646.0763,622.9182,628.1595,352100.0],["2024-12-10",628.1596,638.2292,619.8207,635.7413,242200.0],["2024-12-11",641.366,647.4432,638.77,646.5385,240100.0],["2024-12-12",645.9092,651.0129,639.9599,650.9833,324900.0],["2024-12-13",650.9833,666.953,646.6664,653.4417,261300.0],["2024-12-16",652.9501,666.8449,649.6951,656.913,331500.0],["2024-12-17",652.7731,657.2474,643.1067,646.6468,312700.0],["2024-12-18",652.596,658.3585,627.0976,627.6974,456500.0],["2024-12-19",649.0166,654.3956,606.6142,609.5643,767000.0],["2024-12-20",609.6527,626.655,602.3169,617.8245,7306000.0],["2024-12-23",621.876,624.7081,611.1377,614.6581,301300.0],["2024-12-24",616.4773,621.1384,615.0908,620.6271,97300.0],["2024-12-26",617.5787,623.9114,614.9432,619.1619,156700.0],["2024-12-27",616.3592,618.7193,604.4409,609.7117,216100.0],["2024-12-30",602.6512,608.1285,593.506,603.7723,332200.0],["2024-12-31",609.1319,611.1614,599.2799,600.2847,191300.0],["2025-01-02",605.6836,606.3043,591.477,595.5754,244300.0],["2025-01-03",600.659,604.3535,596.7084,603.6442,266300.0],["2025-01-06",601.2009,609.6638,595.1616,600.9546,365000.0],["2025-01-07",601.3783,610.5309,599.0927,602.2453,324400.0],["2025-01-08",604.5899,616.9049,598.2945,616.3138,352200.0],["2025-01-10",608.6393,612.0185,600.8463,601.0334,319900.0],["2025-01-13",593.1716,610.0875,589.28,609.3585,306300.0],["2025-01-14",615.112,622.6291,613.2795,618.4223,229000.0],["2025-01-15",632.8753,636.7865,620.8361,621.4272,389700.0],["2025-01-16",623.9592,636.7767,623.9592,633.3481,285600.0],["2025-01-17",639.082,645.3479,635.2791,637.8801,233200.0],["2025-01-21",643.2001,657.0324,641.0229,653.7714,229200.0],["2025-01-22",656.3034,660.5398,649.8405,653.4956,321300.0],["2025-01-23",653.9586,658.0078,647.5646,657.062,204800.0],["2025-01-24",656.9635,660.0866,651.2887,652.8256,266600.0],["2025-01-27",637.9194,652.6581,629.1807,646.2838,596500.0],["2025-01-28",641.0229,655.1014,633.9392,652.7862,769300.0],["2025-01-29",620.6783,632.9934,594.5803,595.3882,955200.0],["2025-01-30",590.9647,606.2748,589.2012,597.5656,582700.0],["2025-01-31",594.0681,600.6788,581.9304,583.6545,384500.0],["2025-02-03",566.4922,580.0683,555.4383,574.3049,587900.0],["2025-02-04",579.4279,581.7135,568.3936,569.8123,305900.0],["2025-02-05",578.7087,579.1028,567.8911,576.3738,358500.0],["2025-02-06",581.0929,581.0929,571.6547,576.7186,243000.0],["2025-02-07",578.3737,578.3934,561.6843,566.6301,236200.0],["2025-02-10",569.0932,576.8172,562.9258,574.502,249300.0],["2025-02-11",573.8419,594.5312,573.8419,593.4376,414100.0],["2025-02-12",579.5067,600.196,574.0881,599.7132,505800.0],["2025-02-13",604.9348,614.1268,600.1467,610.7771,469900.0],["2025-02-14",610.8263,614.1169,603.5456,612.9938,370000.0],["2025-02-18",611.7624,628.767,611.7624,626.6193,420700.0],["2025-02-19",623.6143,642.077,623.6143,641.5253,451600.0],["2025-02-20",639.6633,644.3431,627.5355,631.8901,345600.0],["2025-02-21",634.6683,634.6683,599.6246,604.8758,380000.0],["2025-02-24",607.6343,614.2352,593.2208,600.6788,335900.0],["2025-02-25",603.526,618.7079,597.4965,609.6047,380400.0],["2025-02-26",628.2546,631.0526,612.2253,613.7524,418200.0],["2025-02-27",610.7278,611.5751,593.1124,593.3389,286200.0],["2025-02-28",594.0386,594.0386,580.157,592.1568,581900.0],["2025-03-03",591.3785,595.8513,572.63,578.2949,424700.0],["2025-03-04",569.2213,575.4576,555.8028,564.4922,542800.0],["2025-03-05",567.6645,588.4228,565.4183,579.3688,459500.0],["2025-03-06",568.4528,580.8171,566.0884,575.2606,452500.0],["2025-03-07",571.3789,602.2453,570.6301,597.6345,547900.0],["2025-03-10",589.477,615.7425,587.9302,595.6739,615000.0],["2025-03-11",591.2307,596.3242,555.9998,557.7928,863000.0],["2025-03-12",568.3739,571.6547,554.187,561.2115,501100.0],["2025-03-13",557.6254,558.5712,543.0444,550.2462,352500.0],["2025-03-14",556.0491,568.571,554.0491,566.4134,344800.0],["2025-03-17",563.0242,584.2751,560.5317,580.4426,336100.0],["2025-03-18",576.7876,576.7876,567.3592,572.7679,324100.0],["2025-03-19",573.7729,586.7283,570.1178,582.6791,256600.0],["2025-03-20",575.428,581.3096,569.2409,570.2064,647200.0],["2025-03-21",560.1968,563.1524,554.4136,561.1229,741300.0],["2025-03-24",570.8764,579.4181,566.4922,577.5757,474300.0],["2025-03-25",577.3393,580.0781,573.3196,579.2111,261000.0],["2025-03-26",583.2702,594.1173,568.1867,570.3148,386700.0],["2025-03-27",569.9798,574.6891,559.6351,568.7778,430600.0],["2025-03-28",565.9011,565.9011,542.7981,544.867,369200.0],["2025-03-31",541.7833,558.315,529.7835,552.5319,429200.0],["2025-04-01",548.8078,557.9899,543.9409,556.4727,339500.0],["2025-04-02",546.7882,571.1227,546.7882,566.0292,332000.0],["2025-04-03",544.3842,556.8568,533.1233,538.7291,662900.0],["2025-04-04",520.1876,547.6452,513.0843,523.4388,793400.0],["2025-04-07",515.1039,545.2215,493.9515,516.493,577000.0],["2025-04-08",503.5377,530.7884,493.7842,502.9662,530600.0],["2025-04-09",502.4835,556.2657,492.7004,552.8668,673700.0],["2025-04-10",542.4729,550.1673,522.5521,542.1478,394400.0],["2025-04-11",538.0494,549.0147,529.7638,546.2167,326100.0],["2025-04-14",554.3446,556.7288,545.2315,550.3743,275300.0],["2025-04-15",554.0688,558.5317,544.7487,548.9556,352100.0],["2025-04-16",544.069,549.6847,532.8869,539.7538,296900.0],["2025-04-17",543.074,552.197,539.9312,547.9212,293400.0],["2025-04-21",540.7193,547.2315,526.4535,533.015,463100.0],["2025-04-22",540.6996,554.9161,540.6996,550.66,591200.0],["2025-04-23",495.5969,533.9805,493.9615,501.2323,1369800.0],["2025-04-24",513.5966,518.7788,496.9566,516.2961,638600.0],["2025-04-25",516.1778,521.7935,512.0104,519.5078,413200.0],["2025-04-28",519.1334,528.8081,518.1482,523.3107,393400.0],["2025-04-29",519.0744,528.621,517.8035,526.9954,297500.0],["2025-04-30",522.3451,540.5514,520.953,539.8208,519000.0],["2025-05-01",546.5345,561.9861,542.9308,549.9605,470500.0],["2025-05-02",556.6646,563.0624,552.8042,554.3937,447700.0],["2025-05-05",548.8942,560.1004,548.8942,555.7858,631800.0],["2025-05-06",546.7419,562.3515,545.794,559.4981,420100.0],["2025-05-07",561.4038,563.9708,555.0454,560.7719,329500.0],["2025-05-08",565.274,576.9442,564.4249,569.0752,248400.0],["2025-05-09",571.6028,575.7298,562.2429,566.4292,274900.0],["2025-05-12",583.1249,589.661,578.4549,588.18,352800.0],["2025-05-13",589.2956,598.2408,587.4592,594.7062,267900.0],["2025-05-14",594.5285,594.5285,580.469,583.8752,340000.0],["2025-05-15",581.7822,587.1433,579.9062,586.6891,175500.0],["2025-05-16",591.685,598.0928,585.2575,598.0928,272200.0],["2025-05-19",587.8048,598.389,586.8175,596.8092,201200.0],["2025-05-20",594.2323,597.0857,588.18,589.4833,216500.0],["2025-05-21",582.029,587.9036,562.0158,562.7267,600100.0],["2025-05-22",560.3275,571.7311,554.2357,567.3177,437900.0],["2025-05-23",559.9326,565.3234,559.044,559.972,288400.0],["2025-05-27",564.81,574.624,559.903,571.8792,468200.0],["2025-05-28",570.418,574.8708,560.8014,561.0384,365800.0],["2025-05-29",566.0935,568.8679,558.2443,562.2825,361000.0],["2025-05-30",561.7295,561.8677,555.0453,557.2964,901800.0],["2025-06-02",551.2441,553.0509,537.1747,544.787,429500.0],["2025-06-03",544.4118,554.3443,543.6713,553.6334,269300.0],["2025-06-04",557.1089,558.2048,551.1059,554.3937,262600.0],["2025-06-05",555.2527,555.3218,539.8998,543.6318,388300.0],["2025-06-06",549.536,549.7532,535.9603,545.3497,387500.0],["2025-06-09",547.4034,551.096,544.3723,549.0424,283700.0],["2025-06-10",552.8634,556.8521,546.3371,548.2525,345500.0],["2025-06-11",552.8732,554.6109,543.1777,543.9675,254200.0],["2025-06-12",545.5373,548.3808,541.2326,543.2369,345000.0],["2025-06-13",534.499,540.2354,529.3551,531.2705,311000.0],["2025-06-16",538.3298,539.9096,533.1859,537.0661,379700.0],["2025-06-17",531.221,539.6627,529.8882,530.6583,351500.0],["2025-06-18",531.8827,548.1932,531.2803,540.9759,586900.0],["2025-06-20",545.3202,551.175,540.3835,543.1777,746500.0],["2025-06-23",540.966,558.3924,540.966,557.0298,306900.0],["2025-06-24",559.4783,562.6378,554.9761,561.9368,317300.0],["2025-06-25",564.5532,564.5532,555.5488,557.8196,205800.0],["2025-06-26",557.4642,560.3077,553.9198,557.3557,228600.0],["2025-06-27",553.1694,565.4912,548.2328,560.2979,484200.0],["2025-06-30",562.2375,567.6307,556.478,567.2745,369000.0],["2025-07-01",568.0266,597.7144,567.6506,592.43,529300.0],["2025-07-02",592.2717,597.8827,588.3826,595.8342,305300.0],["2025-07-03",598.704,600.139,592.9446,597.9321,155600.0],["2025-07-07",596.418,596.418,582.5637,585.9283,378000.0],["2025-07-08",585.5424,592.7665,584.1867,588.3528,351600.0],["2025-07-09",591.9155,597.2197,585.8987,596.1113,245500.0],["2025-07-10",595.2899,617.6052,590.7576,610.9552,386500.0],["2025-07-11",604.7307,613.6567,603.4046,610.4307,250100.0],["2025-07-14",609.3521,612.2317,605.5421,608.8474,227500.0],["2025-07-15",610.8167,610.8167,597.3285,597.9321,265500.0],["2025-07-16",596.4873,597.8628,581.8017,590.9455,460500.0],["2025-07-17",593.6472,606.3338,591.8956,605.4827,205500.0],["2025-07-18",607.3234,614.1713,600.8514,603.0879,221600.0],["2025-07-21",605.1067,605.6312,594.4587,594.7754,364500.0],["2025-07-22",592.0243,613.5974,592.0243,613.5182,598600.0],["2025-07-23",672.3694,682.2653,651.0436,653.9233,1168300.0],["2025-07-24",655.6056,667.3818,652.9535,657.6244,397200.0],["2025-07-25",661.3255,661.3255,645.4128,653.9431,325800.0],["2025-07-28",656.6546,656.9911,641.306,647.6097,444300.0],["2025-07-29",648.8367,649.5394,626.7491,632.8647,390900.0],["2025-07-30",626.3334,627.422,600.9405,609.164,581600.0],["2025-07-31",607.452,615.4281,600.6832,602.6624,375800.0],["2025-08-01",602.7317,602.7317,592.0441,599.565,389900.0],["2025-08-04",600.7426,607.4718,591.4997,594.231,255000.0],["2025-08-05",593.7263,602.4644,590.1935,596.7248,341000.0],["2025-08-06",597.754,597.754,585.8393,588.7388,217000.0],["2025-08-07",592.9841,597.7144,585.295,587.6799,190600.0],["2025-08-08",591.0941,591.0941,575.3298,576.1314,244000.0],["2025-08-11",573.4595,576.3689,565.1766,576.2996,298500.0],["2025-08-12",578.0116,586.057,574.3699,584.3747,278500.0],["2025-08-13",585.8987,607.1947,585.2554,605.3244,482700.0],["2025-08-14",592.2815,598.5555,587.383,592.9247,281900.0],["2025-08-15",595.7749,595.7749,585.4831,585.5029,237400.0],["2025-08-18",587.4722,595.0822,585.8394,593.8155,194000.0],["2025-08-19",594.5675,610.0843,592.9346,607.0858,363800.0],["2025-08-20",603.7312,609.3421,582.4054,582.9497,747800.0],["2025-08-21",577.9226,579.9116,561.238,564.7016,535400.0],["2025-08-22",566.5917,591.5888,564.8302,585.7601,435600.0],["2025-08-25",581.3367,584.8398,564.1078,564.6026,398600.0],["2025-08-26",566.6115,569.2735,557.7744,561.7229,391200.0],["2025-08-27",561.0896,565.9683,556.7453,561.0995,524300.0],["2025-08-28",562.673,563.4448,551.1244,553.6577,297100.0],["2025-08-29",555.4786,558.5364,547.3738,552.0546,306400.0],["2025-09-02",544.2763,548.4227,535.558,537.9132,281700.0],["2025-09-03",537.1316,539.9321,531.4117,539.368,332800.0],["2025-09-04",543.653,561.2578,539.744,555.5281,378300.0],["2025-09-05",560.4068,574.5382,560.0307,572.0345,437900.0],["2025-09-08",572.648,576.1512,566.7896,574.4194,277600.0],["2025-09-09",563.8109,566.5917,547.4431,552.2723,418300.0],["2025-09-10",552.1931,562.9995,535.1523,552.965,521000.0],["2025-09-11",555.4886,571.1934,554.5187,561.3766,465100.0],["2025-09-12",554.8156,560.387,537.6065,538.8138,463700.0],["2025-09-15",541.8123,553.1827,536.2309,546.1071,356800.0],["2025-09-16",543.7717,552.302,542.2675,544.6722,352800.0],["2025-09-17",546.8989,553.9052,532.1242,540.2488,493600.0],["2025-09-18",543.4947,543.4947,533.0445,536.1024,533200.0],["2025-09-19",540.981,540.981,531.7778,534.0242,380500.0],["2025-09-22",532.7278,532.9752,526.9189,528.2747,420900.0],["2025-09-23",528.8684,533.0247,520.5262,525.1376,302900.0],["2025-09-24",523.01,528.7496,516.5876,517.0032,293900.0],["2025-09-25",514.8359,517.0032,504.9202,510.8083,509500.0],["2025-09-26",513.1834,518.8835,512.6193,516.5084,242900.0],["2025-09-29",517.5573,520.3282,510.927,515.2318,232400.0],["2025-09-30",515.2318,530.6586,515.2318,525.1625,666000.0],["2025-10-01",524.4778,533.5553,520.7279,532.8013,566500.0],["2025-10-02",532.9403,547.1765,530.7081,542.2756,497100.0],["2025-10-03",540.0832,550.2817,534.1109,546.2638,409900.0],["2025-10-06",554.7063,555.2321,541.3729,549.2102,420400.0],["2025-10-07",549.369,550.5793,530.7181,537.7321,589700.0],["2025-10-08",538.1387,553.8333,535.9959,550.1825,371500.0],["2025-10-09",549.1507,549.2796,529.5771,530.103,443200.0],["2025-10-10",532.9998,537.0177,519.5474,520.341,359300.0],["2025-10-13",524.9441,525.9957,514.9639,520.0929,222300.0],["2025-10-14",516.0949,527.8212,513.2675,526.6307,364200.0],["2025-10-15",522.2161,534.736,518.9819,522.8113,353200.0],["2025-10-16",526.7299,526.7299,516.581,519.7854,418100.0],["2025-10-17",516.214,521.0156,512.6921,518.8033,374900.0],["2025-10-20",522.216,533.9026,521.7894,530.5097,430000.0],["2025-10-21",530.4998,549.2896,528.0891,544.6368,784800.0],["2025-10-22",545.6388,564.4683,481.6205,489.1602,1943900.0],["2025-10-23",486.432,500.2416,486.432,491.065,588900.0],["2025-10-24",498.9222,498.9222,486.6899,492.3051,683300.0],["2025-10-27",494.3189,502.7317,487.5034,498.2376,396000.0],["2025-10-28",492.682,506.9083,492.682,497.186,418100.0],["2025-10-29",495.4102,503.5155,483.7137,483.9121,532200.0],["2025-10-30",480.0728,504.7059,475.5986,491.7594,712500.0],["2025-10-31",491.7594,501.3329,487.1066,500.9956,396500.0],["2025-11-03",497.6623,497.6623,484.1502,489.9638,468300.0],["2025-11-04",486.9478,490.2911,482.2355,488.2574,620000.0],["2025-11-05",485.0828,491.1642,477.2554,486.1046,466700.0],["2025-11-06",485.1225,489.6959,482.176,487.1066,509600.0],["2025-11-07",483.7336,490.1424,478.1879,488.317,433100.0],["2025-11-10",489.5868,491.2535,477.5629,485.5392,293700.0],["2025-11-11",487.315,492.2753,482.6126,483.5253,257700.0],["2025-11-12",485.182,494.8249,463.1779,473.168,546500.0],["2025-11-13",478.0193,485.1027,471.6403,472.8803,482500.0],["2025-11-14",470.2315,477.7613,466.0648,467.7613,246700.0],["2025-11-17",466.0648,466.0648,454.5865,456.2433,300800.0],["2025-11-18",453.6837,457.5032,448.8226,451.9278,334300.0],["2025-11-19",455.8564,455.8564,440.8761,442.8999,364300.0],["2025-11-20",447.4436,451.8683,439.6757,440.7372,313000.0],["2025-11-21",445.6281,466.67,442.1857,461.4318,654500.0],["2025-11-24",458.4655,472.5629,458.4655,461.4814,757900.0],["2025-11-25",467.4934,481.9975,463.664,480.3209,460600.0],["2025-11-26",477.9002,495.688,477.9002,489.4876,591300.0],["2025-11-28",492.3844,496.4123,489.4479,494.9142,215700.0],["2025-12-01",487.4539,493.7932,484.0511,485.5788,478100.0],["2025-12-02",488.1284,488.1284,477.7811,483.426,490900.0],["2025-12-03",483.4657,502.5234,482.1462,496.0452,762800.0],["2025-12-04",493.059,505.6583,485.6979,500.7278,712200.0],["2025-12-05",501.7396,508.0294,499.4281,507.573,370900.0],["2025-12-08",505.956,510.5592,494.6067,499.438,590200.0],["2025-12-09",495.8964,498.7238,493.5948,496.5214,445500.0],["2025-12-10",498.8924,507.1167,495.1622,501.7694,507300.0],["2025-12-11",505.7972,520.837,502.8904,510.7774,567100.0],["2025-12-12",512.9004,514.5969,500.4698,501.7496,297100.0],["2025-12-15",505.5095,505.5095,489.7356,492.1959,369200.0],["2025-12-16",494.4876,496.5214,484.3387,488.5253,303500.0],["2025-12-17",486.313,491.0749,482.6225,483.6046,617600.0],["2025-12-18",490.1026,504.9043,487.5233,490.0927,366900.0],["2025-12-19",488.7634,495.0531,487.2356,492.9797,804600.0],["2025-12-22",492.8209,493.4063,482.9498,491.5511,399900.0],["2025-12-23",492.0372,493.4559,486.1939,490.6284,231200.0],["2025-12-24",492.2257,494.6959,487.4737,493.2872,89600.0],["2025-12-26",491.8189,495.569,490.7277,494.2098,123800.0],["2025-12-29",495.7872,495.8368,489.5471,492.6423,140400.0],["2025-12-30",490.5789,495.0531,487.0669,490.0828,154700.0],["2025-12-31",489.9137,491.8036,482.8415,483.0006,178300.0],["2026-01-02",485.5868,497.0158,482.3541,496.2599,284900.0],["2026-01-05",496.3494,508.4945,492.5,501.2234,334200.0],["2026-01-06",492.3706,517.6556,488.1731,517.0886,572400.0],["2026-01-07",521.5846,521.5846,500.5569,502.2877,520300.0],["2026-01-08",503.6106,520.2617,499.8208,513.8758,377100.0],["2026-01-09",521.3359,533.6701,518.6901,527.4135,372500.0],["2026-01-12",525.6231,535.2318,525.275,530.4175,233400.0],["2026-01-13",532.7947,536.7039,525.1953,528.1794,223700.0],["2026-01-14",527.4334,529.5521,516.6411,522.46,264900.0],["2026-01-15",527.503,527.503,515.9049,519.5554,355500.0],["2026-01-16",521.8532,529.0348,518.5508,523.0767,480000.0],["2026-01-20",512.6125,513.5575,501.3029,502.7552,518700.0],["2026-01-21",506.9527,513.7564,498.0901,513.6768,1077500.0],["2026-01-22",515.2783,519.4958,498.4979,506.9727,535500.0],["2026-01-23",505.4508,508.5243,498.5178,507.0522,506500.0],["2026-01-26",506.7936,514.4627,503.4912,509.6881,416500.0],["2026-01-27",508.0966,513.4083,495.673,496.1504,559500.0],["2026-01-28",481.7473,504.1477,469.4928,484.9005,1184400.0],["2026-01-29",486.502,495.3646,478.256,493.4747,735200.0],["2026-01-30",492.7088,494.5092,482.9111,492.4502,553700.0],["2026-02-02",489.496,495.3746,485.557,492.6591,585700.0],["2026-02-03",489.5258,511.0807,488.6803,505.7889,444900.0],["2026-02-04",511.767,538.4644,511.767,531.6906,769400.0],["2026-02-05",526.5978,531.6707,504.098,514.403,591100.0],["2026-02-06",522.1814,531.9891,522.1814,527.1648,464000.0],["2026-02-09",527.4135,532.1184,517.6258,526.4785,473800.0],["2026-02-10",530.2085,546.4518,527.1449,545.6461,430000.0],["2026-02-11",543.9154,554.7276,542.9107,554.5486,630700.0],["2026-02-12",559.3629,572.443,550.9976,555.5831,883200.0],["2026-02-13",555.404,564.1672,551.1368,563.64,442800.0],["2026-02-17",563.2122,571.2394,552.6388,562.4961,600800.0],["2026-02-18",558.7959,565.331,544.5022,550.9478,569000.0],["2026-02-19",548.1826,559.6314,542.6621,547.3968,476300.0],["2026-02-20",549.5353,569.618,546.2031,558.03,366200.0],["2026-02-23",559.0346,561.9092,545.0294,551.8928,220300.0],["2026-02-24",550.9777,566.8032,550.9777,555.3543,223000.0],["2026-02-25",555.3344,555.3344,529.6714,537.0818,584300.0],["2026-02-26",539.0613,545.3577,530.2284,541.5181,302100.0],["2026-02-27",543.4379,570.5829,540.5234,566.9125,928800.0],["2026-03-02",557.5227,563.2621,546.7105,560.4073,504800.0],["2026-03-03",543.9551,552.6885,533.6502,549.3662,328100.0],["2026-03-04",554.459,554.459,533.1528,547.7449,502700.0],["2026-03-05",541.6973,546.7105,522.1814,525.9115,470100.0],["2026-03-06",517.6158,518.4613,502.3076,514.7213,443700.0],["2026-03-09",504.2572,517.2577,492.7088,514.214,476700.0],["2026-03-10",512.4931,517.6059,505.411,509.1411,320800.0],["2026-03-11",509.34,509.34,497.8911,505.9581,243800.0],["2026-03-12",501.86,503.5609,478.1068,479.7381,473100.0],["2026-03-13",484.8508,487.3474,468.5081,478.4052,477100.0],["2026-03-16",482.4237,486.1438,475.4509,476.3163,494200.0],["2026-03-17",480.0265,485.4476,469.9802,484.3932,300200.0],["2026-03-18",479.8375,487.9244,474.3071,475.451,272500.0],["2026-03-19",468.7567,479.8475,465.4942,474.6751,345800.0],["2026-03-20",474.884,474.884,462.1818,465.3947,493100.0],["2026-03-23",481.5086,484.5524,473.7799,474.4264,359500.0],["2026-03-24",467.1354,478.7235,460.3516,474.4364,406800.0],["2026-03-25",482.5232,486.4522,468.6374,479.1214,279600.0],["2026-03-26",474.2971,479.39,435.5341,435.9718,973900.0],["2026-03-27",439.4234,444.9936,431.7543,435.5441,585200.0],["2026-03-30",443.1534,447.3709,434.4698,441.6316,623100.0],["2026-03-31",459.6085,467.2602,450.3108,463.0203,461800.0],["2026-04-01",465.235,475.5503,461.1049,463.7286,307800.0],["2026-04-02",455.5383,468.0084,447.9066,453.553,400300.0],["2026-04-06",450.0813,456.3363,445.3228,452.5055,271700.0],["2026-04-07",448.2158,453.0243,443.8163,449.5725,315200.0],["2026-04-08",473.1161,481.0671,467.8487,476.937,486200.0],["2026-04-09",472.9266,490.8836,472.9266,487.5116,262700.0],["2026-04-10",490.0755,507.0249,483.3815,504.1019,525100.0],["2026-04-13",502.3062,518.1183,502.3062,516.6418,470200.0],["2026-04-14",516.0931,523.1761,512.2623,519.1757,364700.0],["2026-04-15",513.8585,513.8585,466.6616,483.1321,1043100.0],["2026-04-16",484.5487,487.6114,469.7741,478.0742,650500.0],["2026-04-17",482.9027,501.3385,482.5834,485.9454,461400.0],["2026-04-20",482.9126,492.5595,480.5782,492.2802,271700.0],["2026-04-21",492.6693,503.5133,489.3173,491.5121,475400.0],["2026-04-22",498.625,498.625,487.2123,488.5891,365500.0],["2026-04-23",490.2052,498.8445,483.611,492.4897,541500.0],["2026-04-24",491.9211,498.0065,487.3121,489.7962,345100.0],["2026-04-27",492.35,503.1043,490.9933,501.0392,596100.0],["2026-04-28",502.2463,506.8652,492.4099,494.3353,558500.0],["2026-04-29",521.58,534.1399,510.716,516.3824,1041900.0],["2026-04-30",530.748,549.8522,528.7628,533.6111,965700.0],["2026-05-01",538.29,541.7118,524.8422,525.0717,467000.0],["2026-05-04",524.473,529.6008,509.1498,513.629,481100.0],["2026-05-05",514.7663,522.5576,510.0376,520.9515,388800.0],["2026-05-06",536.2848,546.0215,536.1451,540.0757,383700.0],["2026-05-07",542.6395,550.1815,523.2061,525.351,494400.0],["2026-05-08",526.7376,532.7931,519.6546,520.0038,244500.0],["2026-05-11",519.3354,524.3533,512.5117,520.2332,428300.0],["2026-05-12",519.8741,519.9938,505.6282,507.3341,320000.0],["2026-05-13",505.4088,508.7208,498.625,506.2867,393200.0],["2026-05-14",509.5089,514.3074,502.6653,513.1502,235000.0],["2026-05-15",509.6087,510.706,495.8716,498.7946,396300.0],["2026-05-18",498.9941,502.2064,490.4546,500.2112,424200.0],["2026-05-19",493.2479,493.2479,478.5032,481.5359,350900.0],["2026-05-20",483.1122,495.9814,475.9194,492.1505,370000.0],["2026-05-21",486.7834,490.8237,474.0838,479.3612,538900.0],["2026-05-22",483.6409,491.1429,475.5303,483.4813,367000.0],["2026-05-26",488.6589,506.5361,487.2822,501.3585,438900.0],["2026-05-27",508.0225,518.1781,500.9893,501.957,444600.0],["2026-05-28",490.8237,499.2435,480.3388,495.8317,473300.0],["2026-05-29",492.35,508.8206,489.4171,500.9594,609400.0],["2026-06-01",495.8417,507.2144,488.3596,495.5823,265900.0],["2026-06-02",540.1754,540.8937,510.6961,515.1354,554600.0],["2026-06-03",513.7987,525.6902,509.2895,514.068,370300.0],["2026-06-04",519.5548,525.2412,513.3198,516.8414,211000.0],["2026-06-05",509.7683,514.3772,502.5556,507.2144,363100.0],["2026-06-08",507.0947,521.3605,500.5105,512.2224,332700.0],["2026-06-09",518.6471,530.9875,512.7711,527.7751,294700.0],["2026-06-10",525.5804,529.3414,503.3537,503.5931,221400.0],["2026-06-11",507.4838,516.3725,492.36,515.7939,397700.0],["2026-06-12",519.9938,522.4479,507.5636,510.9255,272300.0],["2026-06-15",521.4403,530.758,520.8517,522.9167,286000.0],["2026-06-16",526.4483,533.3817,521.6498,527.0668,222900.0],["2026-06-17",526.588,536.3945,511.4542,514.876,322400.0],["2026-06-18",530.329,542.3702,528.5034,531.157,531700.0],["2026-06-22",530.9475,537.3721,527.2763,534.7584,296900.0],["2026-06-23",526.6478,529.7803,518.238,522.3382,348300.0],["2026-06-24",527.7053,554.531,527.7053,550.4308,454300.0],["2026-06-25",558.4815,578.723,557.6236,569.3654,509000.0],["2026-06-26",564.6767,568.0087,557.464,562.5219,991600.0],["2026-06-29",559.1101,570.0039,553.8128,567.47,495800.0],["2026-06-30",575.93,582.99,569.72,572.95,526100.0],["2026-07-01",568.06,587.27,564.24,571.08,597000.0],["2026-07-02",573.07,578.87,561.1,570.03,547300.0],["2026-07-06",569.34,574.17,559.69,568,328049.378665],["2026-07-07",566.03,566.03,549.655,556.93,391301.892141],["2026-07-08",546.87,546.87,535.625,537.76,340934.136669],["2026-07-09",542.87,545.555,529.17,537.5,498275.2671],["2026-07-10",540.55,555.93,539.065,552.03,264383.54144],["2026-07-13",550.94,560.21,545.43,551.18,382481.209882],["2026-07-14",558.92,564.95,553.95,562.77,439055.311443],["2026-07-15",561.67,562,535.02,548.67,541902.720759],["2026-07-16",542.54,558.94,542.07,558.57,243316.682917],["2026-07-17",549.56,561.15,538.92,543.93,448310.853773],["2026-07-20",545.36,545.36,530.6,533.58,449647.494752],["2026-07-21",536.48,538.195,523.16,529.88,286847.340992],["2026-07-22",530.85,537.67,530.3396,532.78,213871.286753],["2026-07-23",533.97,541.915,529.82,537.89,321013.64591],["2026-07-24",535.49,544.6427,532.245,541.13,251481.515444],["2026-07-27",547.54,558.13,542.515,547.35,470224.239781],["2026-07-28",541.74,553.38,532.4,544.11,1013594.54244],["2026-07-29",491,491.9,428,430.02,1887189.151804],["2026-07-30",430.01,433.14,411.405,417.45,940248.026398],["2026-07-31",421.97,427.67,415.27,415.88,930955.541668]]}