{"t":"MLM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-02-17",16.8644,17.1124,16.203,16.2857,4478600.0],["1994-02-18",16.3684,16.5337,16.0377,16.2857,777900.0],["1994-02-22",16.0377,16.203,15.8724,16.1204,361900.0],["1994-02-23",16.1204,16.203,15.3764,15.3764,284500.0],["1994-02-24",15.2937,15.3764,15.0457,15.211,494600.0],["1994-02-25",15.211,15.7897,15.211,15.707,102000.0],["1994-02-28",15.7897,15.8724,15.707,15.7897,115200.0],["1994-03-01",15.707,15.8724,15.2937,15.3764,246600.0],["1994-03-02",15.0457,15.1283,14.963,15.0457,355900.0],["1994-03-03",15.0457,15.211,15.0457,15.1283,51500.0],["1994-03-04",15.211,15.459,15.0457,15.2937,145500.0],["1994-03-07",15.2937,15.3764,15.211,15.211,102200.0],["1994-03-08",15.211,15.2937,15.1283,15.211,34700.0],["1994-03-09",15.2937,15.2937,15.1283,15.1283,101100.0],["1994-03-10",15.1283,15.211,14.6323,14.715,220400.0],["1994-03-11",14.6323,14.7977,14.5497,14.7977,42100.0],["1994-03-14",14.715,14.8803,14.6323,14.715,11900.0],["1994-03-15",15.0457,15.211,14.8803,15.0457,128500.0],["1994-03-16",15.0457,15.1283,14.8803,15.0457,93800.0],["1994-03-17",15.1283,15.1283,14.8803,14.963,43700.0],["1994-03-18",14.8803,15.1283,14.8803,15.1283,125000.0],["1994-03-21",15.0457,15.2937,15.0457,15.2937,81100.0],["1994-03-22",15.211,15.6244,15.211,15.5417,91800.0],["1994-03-23",16.0377,16.451,16.0377,16.0377,332700.0],["1994-03-24",16.1204,16.1204,15.8724,15.8724,113300.0],["1994-03-25",15.8724,16.0377,15.8724,15.8724,54700.0],["1994-03-28",16.0377,16.0377,15.707,15.8724,67900.0],["1994-03-29",15.7897,15.8724,14.8803,14.8803,174400.0],["1994-03-30",14.715,14.715,14.5497,14.6323,198000.0],["1994-03-31",14.715,14.7977,14.219,14.5497,201000.0],["1994-04-04",14.3017,14.3017,13.8883,14.219,206600.0],["1994-04-05",14.219,15.0457,14.219,15.0457,40500.0],["1994-04-06",15.0457,15.1283,14.8803,15.1283,31700.0],["1994-04-07",15.1283,15.1283,14.963,15.1283,14500.0],["1994-04-08",15.1283,15.1283,14.6323,14.8803,29900.0],["1994-04-11",15.0457,15.0457,14.715,14.963,28900.0],["1994-04-12",14.8803,14.8803,14.5497,14.6323,56200.0],["1994-04-13",14.715,14.7977,14.0537,14.3843,48100.0],["1994-04-14",14.219,14.219,14.0537,14.1363,81800.0],["1994-04-15",14.1363,14.1363,14.0537,14.1363,23400.0],["1994-04-18",14.1363,14.1363,13.5577,13.5577,119100.0],["1994-04-19",13.5576,13.5576,13.227,13.3096,23100.0],["1994-04-20",13.3096,13.3096,12.8963,13.0616,72900.0],["1994-04-21",12.979,13.1443,12.8963,13.0616,67100.0],["1994-04-22",12.8963,13.0616,12.8963,13.0616,8000.0],["1994-04-25",12.8963,12.979,12.0696,12.979,130900.0],["1994-04-26",12.979,13.8883,12.979,13.723,172800.0],["1994-04-28",13.8883,13.971,13.723,13.8056,73900.0],["1994-04-29",13.8883,15.211,13.8883,15.211,166100.0],["1994-05-02",15.0457,15.707,14.963,15.707,87800.0],["1994-05-03",15.5417,15.707,15.3764,15.459,55000.0],["1994-05-04",15.5417,15.8724,15.459,15.5417,81500.0],["1994-05-05",15.3764,15.5417,15.3764,15.459,14200.0],["1994-05-06",15.2937,15.3764,14.7977,14.8803,67900.0],["1994-05-09",14.715,14.8803,14.3843,14.5497,65200.0],["1994-05-10",14.5497,14.5497,14.3843,14.467,18000.0],["1994-05-11",14.467,14.467,14.1363,14.1363,24200.0],["1994-05-12",14.219,14.219,14.0536,14.0536,18400.0],["1994-05-13",14.0537,14.0537,13.8056,13.8056,68700.0],["1994-05-16",13.723,13.723,13.227,13.3096,13800.0],["1994-05-17",13.3096,13.3096,13.1443,13.1443,18300.0],["1994-05-18",13.1443,13.1443,12.8963,13.0616,40900.0],["1994-05-19",12.8963,12.979,11.9043,12.5656,772400.0],["1994-05-20",12.483,13.227,12.483,13.1443,58400.0],["1994-05-23",13.227,13.3923,13.227,13.3096,12600.0],["1994-05-24",13.3923,13.3923,13.1443,13.227,92000.0],["1994-05-25",13.0616,13.227,13.0616,13.227,36600.0],["1994-05-26",13.3096,13.3923,13.3096,13.3923,3700.0],["1994-05-27",13.3923,13.3923,12.979,13.0616,15800.0],["1994-05-31",12.8963,12.8963,12.8136,12.8136,3000.0],["1994-06-01",12.731,12.8136,12.731,12.8136,17900.0],["1994-06-02",12.979,13.227,12.979,13.227,25300.0],["1994-06-03",13.3923,13.8883,13.3923,13.8056,60300.0],["1994-06-06",13.723,13.8057,13.6403,13.723,55400.0],["1994-06-07",13.8057,13.8883,13.8057,13.8883,34300.0],["1994-06-08",13.8883,13.8883,13.8057,13.8883,3600.0],["1994-06-09",13.8883,13.8883,13.8056,13.8056,3600.0],["1994-06-10",13.723,13.971,13.723,13.8883,10600.0],["1994-06-13",13.8883,13.971,13.8057,13.8883,9200.0],["1994-06-14",13.8883,13.8883,13.3923,13.5577,51500.0],["1994-06-15",14.0537,14.3017,14.0537,14.3017,63100.0],["1994-06-16",14.3843,14.3843,14.3017,14.3843,11600.0],["1994-06-17",14.5497,14.715,14.467,14.715,25400.0],["1994-06-20",14.5497,14.5497,14.3843,14.5497,14400.0],["1994-06-21",14.5497,14.5497,14.219,14.3843,30200.0],["1994-06-22",14.5497,14.8803,14.5497,14.8803,22600.0],["1994-06-23",14.715,14.715,14.467,14.467,4800.0],["1994-06-24",14.5497,14.5497,14.3843,14.3843,7800.0],["1994-06-27",14.219,14.3843,14.219,14.3843,6400.0],["1994-06-28",14.219,14.219,13.971,14.219,18000.0],["1994-06-29",14.0536,14.0536,13.8883,14.0536,15800.0],["1994-06-30",14.219,14.5497,14.1363,14.5497,38000.0],["1994-07-01",14.5497,14.5497,14.219,14.219,13700.0],["1994-07-05",14.219,14.467,14.219,14.467,4800.0],["1994-07-06",14.3843,14.5497,14.3017,14.3843,39900.0],["1994-07-07",14.3843,14.3843,14.3843,14.3843,11100.0],["1994-07-08",14.467,14.5497,14.3843,14.467,16200.0],["1994-07-11",14.3843,14.467,14.3017,14.467,37700.0],["1994-07-12",14.5497,14.5497,14.467,14.5497,16100.0],["1994-07-13",14.5497,14.5497,14.3843,14.3843,1200.0],["1994-07-14",14.467,14.715,14.467,14.5497,28200.0],["1994-07-15",14.6323,14.6323,14.5497,14.6323,6000.0],["1994-07-18",14.467,14.5497,14.3017,14.3017,17500.0],["1994-07-19",14.3843,14.467,14.3017,14.3843,4600.0],["1994-07-20",14.3843,14.5497,14.3843,14.5497,15800.0],["1994-07-21",14.3843,14.3843,14.0537,14.219,33100.0],["1994-07-22",14.219,14.219,14.0537,14.1363,5400.0],["1994-07-25",14.3017,14.3843,14.219,14.3017,5600.0],["1994-07-26",14.219,14.5497,14.219,14.5497,26600.0],["1994-07-27",14.3843,14.3843,14.219,14.219,10800.0],["1994-07-28",14.3017,14.467,14.3017,14.467,29400.0],["1994-07-29",14.467,14.6323,14.3843,14.5497,23600.0],["1994-08-01",14.467,14.5497,14.467,14.5497,36100.0],["1994-08-02",14.3843,14.5497,14.3843,14.5497,65500.0],["1994-08-03",14.467,14.467,14.467,14.467,1300.0],["1994-08-04",14.5497,14.5497,14.3843,14.467,4500.0],["1994-08-05",14.467,14.467,14.467,14.467,1200.0],["1994-08-08",14.467,14.467,14.219,14.3017,2700.0],["1994-08-09",14.1363,14.219,14.0536,14.0536,1900.0],["1994-08-10",13.971,14.1363,13.971,14.1363,9400.0],["1994-08-11",14.1363,14.1363,13.8883,13.8883,5600.0],["1994-08-12",13.8883,14.0537,13.8883,13.8883,16300.0],["1994-08-15",13.971,13.971,13.723,13.723,3000.0],["1994-08-16",13.6403,13.6403,12.5656,13.0616,174700.0],["1994-08-17",13.227,13.3923,13.1443,13.227,43300.0],["1994-08-18",13.0616,13.227,12.8963,12.979,29200.0],["1994-08-19",13.1443,13.227,13.0616,13.1443,40300.0],["1994-08-22",13.1443,13.227,13.0616,13.0616,1200.0],["1994-08-23",13.227,13.3923,13.1443,13.3096,31100.0],["1994-08-24",13.3923,13.475,13.3096,13.475,5500.0],["1994-08-25",13.475,13.475,13.3096,13.3096,40900.0],["1994-08-26",13.4659,13.4659,12.8009,12.884,92900.0],["1994-08-29",12.9672,13.2997,12.9672,13.2997,12700.0],["1994-08-30",13.2997,13.2997,13.1334,13.2165,4100.0],["1994-08-31",13.2997,13.2997,12.9672,12.9672,18700.0],["1994-09-01",13.1334,13.1334,13.0503,13.1334,34600.0],["1994-09-02",13.2165,13.2165,13.1334,13.2165,44300.0],["1994-09-06",13.2997,13.4659,13.2997,13.4659,9100.0],["1994-09-07",13.4659,13.4659,13.2165,13.2997,17300.0],["1994-09-08",13.3828,13.4659,13.2997,13.2997,10900.0],["1994-09-09",13.2997,13.2997,13.2165,13.2165,1700.0],["1994-09-12",13.1334,13.2165,13.1334,13.1334,2900.0],["1994-09-13",13.0503,13.1334,12.9672,12.9672,51600.0],["1994-09-14",13.1334,13.1334,12.9672,12.9672,88500.0],["1994-09-15",12.9672,13.2165,12.9672,13.2165,3500.0],["1994-09-16",13.0503,13.2997,13.0503,13.2165,29000.0],["1994-09-19",13.2165,13.2997,13.0503,13.2165,4100.0],["1994-09-20",13.2165,13.2165,12.7178,12.9672,83300.0],["1994-09-21",12.8009,12.9672,12.8009,12.9672,16700.0],["1994-09-22",13.0503,13.0503,12.5516,12.6347,13200.0],["1994-09-23",12.6347,12.8009,12.6347,12.6347,647600.0],["1994-09-26",12.6347,12.884,12.4684,12.884,19700.0],["1994-09-27",12.9672,12.9672,12.6347,12.6347,12300.0],["1994-09-28",12.8009,12.884,12.8009,12.884,2500.0],["1994-09-29",12.884,13.0503,12.884,12.9672,86100.0],["1994-09-30",12.9672,13.2997,12.9672,13.2997,80500.0],["1994-10-03",13.2997,13.3828,13.2997,13.3828,74600.0],["1994-10-04",13.2997,13.4659,13.2997,13.3828,20000.0],["1994-10-05",13.4659,13.4659,13.2997,13.4659,38900.0],["1994-10-06",13.3828,13.7984,13.3828,13.7984,148300.0],["1994-10-07",13.7153,13.8815,13.7153,13.7984,1800.0],["1994-10-10",13.9647,14.1309,13.9647,14.1309,5600.0],["1994-10-11",14.214,14.5465,14.1309,14.5465,30900.0],["1994-10-12",14.4634,14.5465,14.3803,14.5465,1100.0],["1994-10-13",14.6296,14.7959,14.6296,14.6296,11900.0],["1994-10-14",14.7128,14.879,14.5465,14.879,4900.0],["1994-10-17",14.7959,14.7959,14.6296,14.6296,1400.0],["1994-10-18",14.4634,14.4634,14.214,14.3803,6700.0],["1994-10-19",14.2971,14.3803,14.2971,14.3803,1000.0],["1994-10-20",14.214,14.214,13.7984,13.7984,33300.0],["1994-10-21",13.8815,13.8815,13.7153,13.7153,93300.0],["1994-10-24",13.6322,13.7984,13.6322,13.7984,2100.0],["1994-10-25",13.7984,13.7984,13.4659,13.4659,13400.0],["1994-10-26",13.549,13.6322,13.4659,13.4659,2300.0],["1994-10-27",13.549,13.6322,13.4659,13.549,3800.0],["1994-10-28",13.6322,13.7984,13.6322,13.7984,3700.0],["1994-10-31",13.6321,13.7153,13.6321,13.7153,12700.0],["1994-11-01",13.549,13.549,13.2997,13.2997,24300.0],["1994-11-02",13.3828,13.3828,13.2997,13.2997,17700.0],["1994-11-03",13.2997,13.2997,13.1334,13.1334,24700.0],["1994-11-04",13.1334,13.4659,13.1334,13.2165,17800.0],["1994-11-07",13.2997,13.2997,13.1334,13.1334,9100.0],["1994-11-08",13.1334,13.2997,13.1334,13.2997,13800.0],["1994-11-09",13.2997,13.2997,13.1334,13.1334,13300.0],["1994-11-10",13.2997,13.2997,13.1334,13.1334,30100.0],["1994-11-11",12.9672,12.9672,12.7178,12.8009,120800.0],["1994-11-14",12.884,12.884,12.7178,12.8009,3300.0],["1994-11-15",12.8009,12.9672,12.8009,12.8009,4400.0],["1994-11-16",12.7178,12.8009,12.6347,12.8009,10800.0],["1994-11-17",12.6347,12.884,12.6347,12.6347,54200.0],["1994-11-18",12.6347,12.8009,12.5516,12.8009,6900.0],["1994-11-21",12.8009,12.884,12.8009,12.8009,1300.0],["1994-11-22",12.7178,12.8009,12.7178,12.7178,1200.0],["1994-11-23",12.884,12.9672,12.6347,12.6347,18700.0],["1994-11-25",12.7083,12.7919,12.4574,12.7919,11700.0],["1994-11-28",12.6247,12.6247,12.541,12.6247,12300.0],["1994-11-29",12.6247,12.7083,12.4574,12.4574,52700.0],["1994-11-30",12.3738,12.4574,11.9558,12.0394,164200.0],["1994-12-01",12.2066,12.2902,12.123,12.2066,2900.0],["1994-12-02",12.2066,12.2902,12.2066,12.2902,14000.0],["1994-12-05",12.3738,12.4574,12.2902,12.4574,97800.0],["1994-12-06",12.3738,12.4574,12.2902,12.2902,5100.0],["1994-12-07",12.3738,12.3738,12.2902,12.2902,8100.0],["1994-12-08",12.2902,12.2902,12.2066,12.2066,9200.0],["1994-12-09",12.123,12.2902,12.123,12.2902,6600.0],["1994-12-12",12.3738,12.3738,12.2066,12.2902,2200.0],["1994-12-13",12.3738,12.3738,12.2902,12.2902,4300.0],["1994-12-14",12.2902,12.2902,12.123,12.2902,23200.0],["1994-12-15",12.2066,12.2066,11.3705,11.705,213900.0],["1994-12-16",11.8722,11.9558,11.705,11.8722,32400.0],["1994-12-19",11.9558,11.9558,11.705,11.7886,18300.0],["1994-12-20",11.7886,12.0394,11.7886,11.7886,11300.0],["1994-12-21",11.8722,11.8722,11.4542,11.4542,101200.0],["1994-12-22",11.3705,11.5378,11.3705,11.3705,38900.0],["1994-12-23",11.3705,11.6214,11.3705,11.6214,4800.0],["1994-12-27",11.705,11.8722,11.5378,11.8722,17100.0],["1994-12-28",11.705,11.8722,11.705,11.8722,5800.0],["1994-12-29",11.8722,11.8722,11.3705,11.705,70900.0],["1994-12-30",11.705,11.8722,11.5378,11.8722,41400.0],["1995-01-03",11.8722,11.8722,11.705,11.8722,22100.0],["1995-01-04",11.8722,11.8722,11.3287,11.3705,71300.0],["1995-01-05",11.2033,11.2869,11.0361,11.2033,50500.0],["1995-01-06",11.2033,11.705,11.1197,11.705,51900.0],["1995-01-09",11.7886,12.0394,11.7886,11.9558,12800.0],["1995-01-10",12.0394,12.2902,12.0394,12.2902,23500.0],["1995-01-11",12.3738,12.3738,12.123,12.2066,18700.0],["1995-01-12",12.2066,12.6247,12.2066,12.6247,18300.0],["1995-01-13",12.6247,12.6247,12.4574,12.541,68000.0],["1995-01-16",12.541,12.7083,12.541,12.7083,5000.0],["1995-01-17",12.6246,12.9591,12.6246,12.9591,34400.0],["1995-01-18",12.8755,12.9591,12.8755,12.8755,3400.0],["1995-01-19",12.8755,12.8755,12.541,12.6247,67200.0],["1995-01-20",12.7083,12.7083,12.541,12.541,1400.0],["1995-01-23",12.4574,13.0427,12.4574,12.9591,31800.0],["1995-01-24",12.8755,12.8755,12.2902,12.3738,55700.0],["1995-01-25",12.2902,12.541,12.2902,12.541,12300.0],["1995-01-26",12.7083,12.7083,12.541,12.541,2700.0],["1995-01-27",12.541,12.541,12.2902,12.2902,6600.0],["1995-01-30",12.2066,12.3738,12.2066,12.3738,2700.0],["1995-01-31",12.4574,12.4574,12.2902,12.2902,14400.0],["1995-02-01",12.3738,12.4574,12.3738,12.4574,600.0],["1995-02-02",12.4574,12.541,12.3738,12.3738,3200.0],["1995-02-03",12.4574,12.541,12.4574,12.541,700.0],["1995-02-06",12.541,12.8755,12.541,12.8755,24500.0],["1995-02-07",12.8755,12.8755,12.7919,12.7919,9000.0],["1995-02-08",12.7919,12.7919,12.541,12.541,27700.0],["1995-02-09",12.3738,12.7083,12.3738,12.7083,37500.0],["1995-02-10",12.541,12.541,12.541,12.541,5000.0],["1995-02-13",12.6246,13.2935,12.6246,12.7083,10100.0],["1995-02-14",12.7083,12.7919,12.7083,12.7083,59300.0],["1995-02-15",12.7083,12.7919,12.7083,12.7919,13400.0],["1995-02-16",12.7083,12.7919,12.7083,12.7083,8600.0],["1995-02-17",12.6246,12.7083,12.3738,12.3738,37200.0],["1995-02-21",12.4574,12.6247,12.4574,12.541,8800.0],["1995-02-22",12.6247,12.6247,12.541,12.541,900.0],["1995-02-23",12.6151,12.6151,12.531,12.6151,900.0],["1995-02-24",12.7833,12.7833,12.531,12.6151,9700.0],["1995-02-27",12.6151,12.6151,12.4469,12.531,5000.0],["1995-02-28",12.4469,12.531,12.3628,12.531,916800.0],["1995-03-01",12.531,12.531,12.4469,12.531,5300.0],["1995-03-02",12.5309,12.5309,12.4468,12.4468,2900.0],["1995-03-03",12.5309,12.5309,12.2786,12.4468,19200.0],["1995-03-06",12.4468,12.5309,12.4468,12.4468,6800.0],["1995-03-07",12.4468,12.4468,12.2786,12.4468,12400.0],["1995-03-08",12.4469,12.6151,12.4469,12.531,12900.0],["1995-03-09",12.4469,12.531,12.4469,12.531,3100.0],["1995-03-10",12.531,12.6151,12.4469,12.6151,8800.0],["1995-03-13",12.6151,12.7833,12.531,12.6992,8100.0],["1995-03-14",12.7832,12.8673,12.7832,12.7832,2300.0],["1995-03-15",12.8673,12.9514,12.7832,12.8673,19700.0],["1995-03-16",12.8673,12.9514,12.8673,12.8673,49600.0],["1995-03-17",12.9514,12.9514,12.7832,12.8673,4900.0],["1995-03-20",12.8673,12.8673,12.8673,12.8673,2300.0],["1995-03-21",12.7833,12.7833,12.6151,12.6151,15500.0],["1995-03-22",12.6992,12.6992,12.6151,12.6151,5300.0],["1995-03-23",12.615,12.7832,12.615,12.7832,3200.0],["1995-03-24",12.7833,12.8674,12.6992,12.6992,5800.0],["1995-03-27",12.7832,12.7832,12.615,12.7832,3100.0],["1995-03-28",12.8673,13.0355,12.7832,13.0355,23100.0],["1995-03-29",12.9514,13.0355,12.8673,12.8673,66800.0],["1995-03-30",12.8673,12.9514,12.7832,12.7832,3200.0],["1995-03-31",12.7832,12.9514,12.7832,12.8673,3400.0],["1995-04-03",12.8673,13.0355,12.8673,13.0355,5500.0],["1995-04-04",13.1197,13.1197,13.0356,13.1197,2200.0],["1995-04-05",13.0355,13.1196,13.0355,13.0355,5000.0],["1995-04-06",13.2038,13.2879,13.2038,13.2879,6000.0],["1995-04-07",13.3719,13.456,13.2878,13.3719,2500.0],["1995-04-10",13.456,13.456,13.3719,13.3719,2200.0],["1995-04-11",13.372,13.4561,13.372,13.4561,3200.0],["1995-04-12",13.5402,13.6243,13.5402,13.5402,3300.0],["1995-04-13",13.6243,13.6243,13.5402,13.5402,900.0],["1995-04-17",13.6243,13.6243,13.4561,13.5402,5100.0],["1995-04-18",13.5402,13.6243,13.4561,13.5402,40100.0],["1995-04-19",13.5402,13.5402,13.4561,13.5402,700.0],["1995-04-20",13.4561,13.4561,13.4561,13.4561,2800.0],["1995-04-21",13.2879,13.2879,13.1197,13.2038,14300.0],["1995-04-24",13.372,13.6243,13.372,13.6243,38300.0],["1995-04-25",13.5402,13.7925,13.5402,13.7925,15800.0],["1995-04-26",13.7084,13.8766,13.7084,13.7925,64400.0],["1995-04-27",13.7925,13.8766,13.7084,13.7925,48200.0],["1995-04-28",13.8766,14.0448,13.8766,13.9607,6600.0],["1995-05-01",13.9606,13.9606,13.7924,13.8765,25300.0],["1995-05-02",13.7924,13.9606,13.7924,13.8765,4100.0],["1995-05-03",13.9606,13.9606,13.8765,13.8765,3600.0],["1995-05-04",13.9607,14.0448,13.9607,14.0448,28000.0],["1995-05-05",14.1289,14.1289,14.0448,14.0448,1300.0],["1995-05-08",14.0448,14.1289,13.9607,14.1289,16500.0],["1995-05-09",14.297,14.3812,14.297,14.3812,11600.0],["1995-05-10",14.2971,14.4653,14.2971,14.4653,2600.0],["1995-05-11",14.3812,14.4653,14.3812,14.4653,9400.0],["1995-05-12",14.3812,14.4653,14.3812,14.3812,8900.0],["1995-05-15",14.4653,14.4653,14.3812,14.3812,1400.0],["1995-05-16",14.3812,14.5494,14.3812,14.4653,11300.0],["1995-05-17",14.4653,14.5494,14.4653,14.4653,27000.0],["1995-05-18",14.4653,14.6335,14.4653,14.4653,5500.0],["1995-05-19",14.6335,14.6335,14.4653,14.6335,1900.0],["1995-05-22",14.5494,14.5494,14.4653,14.4653,7000.0],["1995-05-23",14.4653,14.5494,14.4653,14.5494,5300.0],["1995-05-24",14.5494,14.5494,14.3812,14.3812,5200.0],["1995-05-25",14.4556,14.4556,14.371,14.371,1200.0],["1995-05-26",14.371,14.371,14.371,14.371,600.0],["1995-05-30",14.2865,14.371,14.2865,14.371,34200.0],["1995-05-31",14.2865,14.371,14.2865,14.371,3700.0],["1995-06-01",14.371,14.371,14.2019,14.2019,67200.0],["1995-06-02",14.1174,14.2019,14.1174,14.2019,1900.0],["1995-06-05",14.2019,14.2019,14.2019,14.2019,900.0],["1995-06-06",14.1174,14.2865,14.1174,14.2865,19600.0],["1995-06-07",14.2865,14.2865,14.2019,14.2019,1200.0],["1995-06-08",14.2865,14.371,14.2019,14.371,14800.0],["1995-06-09",14.371,14.371,14.2865,14.2865,1200.0],["1995-06-12",14.371,14.4555,14.371,14.4555,4100.0],["1995-06-13",14.4556,14.4556,14.2865,14.2865,1100.0],["1995-06-14",14.2019,14.2019,14.2019,14.2019,1400.0],["1995-06-15",14.0329,14.0329,13.7793,13.7793,10900.0],["1995-06-16",13.8638,14.0329,13.8638,14.0329,3300.0],["1995-06-19",14.1174,14.1174,13.5257,13.5257,45100.0],["1995-06-20",13.6102,13.6102,13.5257,13.5257,6400.0],["1995-06-21",13.5257,13.5257,13.4411,13.4411,24300.0],["1995-06-22",13.5257,13.5257,13.4411,13.4411,12100.0],["1995-06-23",13.4411,13.5257,13.4411,13.5257,2800.0],["1995-06-26",13.4411,13.5257,13.4411,13.4411,7700.0],["1995-06-27",13.5257,13.5257,13.4411,13.4411,8300.0],["1995-06-28",13.5257,13.5257,13.4411,13.4411,2900.0],["1995-06-29",13.4411,13.4411,13.3566,13.3566,15800.0],["1995-06-30",13.3566,13.5257,13.3566,13.5257,19300.0],["1995-07-03",13.5257,13.5257,13.5257,13.5257,600.0],["1995-07-05",13.3566,13.4411,13.3566,13.4411,25100.0],["1995-07-06",13.3566,13.5257,13.3566,13.5257,10500.0],["1995-07-07",13.5257,13.5257,13.4411,13.5257,25700.0],["1995-07-10",13.4411,13.6947,13.3566,13.6947,537400.0],["1995-07-11",13.5257,13.5257,13.4411,13.4411,31000.0],["1995-07-12",13.5257,13.6947,13.4411,13.6947,9100.0],["1995-07-13",13.7793,13.8638,13.6947,13.8638,9400.0],["1995-07-14",13.5257,13.5257,13.3566,13.3566,45200.0],["1995-07-17",13.4411,13.5257,13.3566,13.5257,2600.0],["1995-07-18",13.4411,13.5257,13.4411,13.5257,8900.0],["1995-07-19",13.4411,13.4411,13.0184,13.0184,79500.0],["1995-07-20",13.0184,13.1875,13.0184,13.1875,23900.0],["1995-07-21",13.1875,13.1875,13.103,13.1875,19600.0],["1995-07-24",13.0184,13.4411,13.0184,13.4411,42900.0],["1995-07-25",13.6102,13.6102,13.5257,13.5257,15000.0],["1995-07-26",13.5257,13.6102,13.4411,13.5257,4500.0],["1995-07-27",13.4411,13.6947,13.4411,13.6947,6500.0],["1995-07-28",13.6102,13.6947,13.6102,13.6102,3300.0],["1995-07-31",13.6102,13.6947,13.5257,13.5257,6900.0],["1995-08-01",13.6102,13.6102,13.4411,13.5257,2000.0],["1995-08-02",13.5257,13.5257,13.1875,13.3566,35800.0],["1995-08-03",13.4411,13.5257,13.2721,13.5257,6300.0],["1995-08-04",13.5257,13.5257,13.2721,13.5257,3300.0],["1995-08-07",13.3566,13.4411,13.272,13.4411,1900.0],["1995-08-08",13.4411,13.5257,13.3566,13.5257,8100.0],["1995-08-09",13.4411,13.4411,13.2721,13.2721,2100.0],["1995-08-10",13.3566,13.4411,13.2721,13.2721,10500.0],["1995-08-11",13.1875,13.2721,13.1875,13.1875,14900.0],["1995-08-14",13.1875,13.3566,13.1875,13.3566,3300.0],["1995-08-15",13.4411,13.5257,13.3566,13.5257,9800.0],["1995-08-16",13.5257,13.5257,12.9339,13.103,139000.0],["1995-08-17",13.0184,13.1875,13.0184,13.1875,3700.0],["1995-08-18",13.103,13.2721,13.103,13.2721,7400.0],["1995-08-21",13.1875,13.1875,13.0184,13.103,2300.0],["1995-08-22",13.103,13.103,12.8494,13.103,150200.0],["1995-08-23",12.9339,13.103,12.9339,13.103,2900.0],["1995-08-24",13.103,13.103,12.8494,12.8494,13200.0],["1995-08-25",12.9339,12.9339,12.6803,12.6803,6600.0],["1995-08-28",12.8494,12.8494,12.6803,12.6803,12400.0],["1995-08-29",12.7648,12.7648,12.6803,12.7648,1900.0],["1995-08-30",12.8397,12.9247,12.6696,12.7546,214500.0],["1995-08-31",12.7546,12.9247,12.7546,12.9247,204100.0],["1995-09-01",12.9247,12.9247,12.8397,12.8397,2100.0],["1995-09-05",12.9247,12.9247,12.6696,12.8397,12100.0],["1995-09-06",12.8397,12.9247,12.6696,12.8397,16900.0],["1995-09-07",12.7546,12.9247,12.5846,12.5846,5500.0],["1995-09-08",12.6696,12.7546,12.6696,12.6696,2500.0],["1995-09-11",12.8397,12.9247,12.6696,12.6696,8900.0],["1995-09-12",12.7546,13.0948,12.7546,13.0097,100700.0],["1995-09-13",13.0948,13.1798,13.0097,13.1798,2100.0],["1995-09-14",13.0948,13.2648,13.0948,13.0948,12400.0],["1995-09-15",13.0948,13.1798,13.0948,13.1798,77200.0],["1995-09-18",13.0948,13.1798,13.0097,13.1798,2900.0],["1995-09-19",13.1798,13.2648,13.0948,13.2648,114200.0],["1995-09-20",13.3498,13.4349,13.2648,13.4349,2600.0],["1995-09-21",13.4349,13.4349,13.0948,13.2648,8200.0],["1995-09-22",13.3498,13.4349,13.2648,13.4349,3500.0],["1995-09-25",13.3499,13.3499,13.1798,13.3499,2400.0],["1995-09-26",13.3498,13.5199,13.3498,13.4349,2600.0],["1995-09-27",13.5199,13.5199,13.4349,13.4349,400.0],["1995-09-28",13.4349,13.5199,13.3498,13.4349,20000.0],["1995-09-29",13.3499,13.4349,13.3499,13.3499,1000.0],["1995-10-02",13.4349,13.4349,13.2648,13.3499,6100.0],["1995-10-03",13.2648,13.3499,13.1798,13.1798,10800.0],["1995-10-04",13.0948,13.0948,12.8397,12.8397,4600.0],["1995-10-05",12.7546,12.9247,12.6696,12.8397,9700.0],["1995-10-06",12.9247,13.1798,12.9247,13.1798,13000.0],["1995-10-09",13.1798,13.1798,13.1798,13.1798,107300.0],["1995-10-10",13.1798,13.2648,13.0097,13.2648,3200.0],["1995-10-11",13.2648,13.5199,13.2648,13.5199,5400.0],["1995-10-12",13.5199,13.5199,13.4349,13.4349,6900.0],["1995-10-13",13.5199,13.5199,13.4349,13.5199,2900.0],["1995-10-16",13.4349,13.5199,13.4349,13.5199,7900.0],["1995-10-17",13.5199,13.6049,13.5199,13.6049,86000.0],["1995-10-18",13.4349,13.86,13.4349,13.86,116000.0],["1995-10-19",13.86,13.86,13.775,13.775,26600.0],["1995-10-20",13.86,13.86,13.6049,13.6049,2500.0],["1995-10-23",13.6049,13.6049,13.2648,13.4349,72200.0],["1995-10-24",13.4349,13.4349,13.2648,13.4349,68100.0],["1995-10-25",13.4349,13.4349,13.2648,13.2648,31100.0],["1995-10-26",13.3499,13.3499,13.0948,13.1798,10900.0],["1995-10-27",13.0948,13.1798,13.0097,13.0948,2700.0],["1995-10-30",13.1798,13.1798,13.0097,13.1798,14000.0],["1995-10-31",13.0948,13.0948,12.7546,12.9247,88000.0],["1995-11-01",13.0097,13.0097,12.9247,12.9247,2500.0],["1995-11-02",13.0948,13.0948,13.0097,13.0097,2100.0],["1995-11-03",13.0097,13.3499,13.0097,13.3499,8800.0],["1995-11-06",13.4349,13.5199,13.3498,13.4349,6100.0],["1995-11-07",13.4349,13.4349,13.4349,13.4349,1500.0],["1995-11-08",13.5199,13.5199,13.4349,13.5199,272000.0],["1995-11-09",13.5199,13.69,13.5199,13.69,5800.0],["1995-11-10",13.6049,13.69,13.6049,13.6049,1400.0],["1995-11-13",13.5199,13.69,13.5199,13.6049,2100.0],["1995-11-14",13.6049,13.6049,13.6049,13.6049,800.0],["1995-11-15",13.6049,13.6049,13.5199,13.5199,3100.0],["1995-11-16",13.6049,13.775,13.5199,13.775,56900.0],["1995-11-17",13.775,13.86,13.775,13.775,4200.0],["1995-11-20",13.775,13.775,13.6049,13.6049,45000.0],["1995-11-21",13.5199,13.6049,13.5199,13.6049,1600.0],["1995-11-22",13.5199,13.5199,13.4349,13.4349,6700.0],["1995-11-24",13.4349,13.4349,13.4349,13.4349,100.0],["1995-11-27",13.6049,13.775,13.5199,13.775,9400.0],["1995-11-28",13.69,13.775,13.6049,13.775,3700.0],["1995-11-29",13.7647,13.9357,13.7647,13.9357,5300.0],["1995-11-30",13.9357,13.9357,13.8502,13.9357,7600.0],["1995-12-01",13.8502,13.9357,13.8502,13.8502,1300.0],["1995-12-04",13.8502,14.0212,13.8502,14.0212,24600.0],["1995-12-05",14.0212,14.1067,13.9357,14.1067,8200.0],["1995-12-06",14.0212,14.3632,14.0212,14.1922,19900.0],["1995-12-07",14.3632,14.3632,14.1922,14.3632,6200.0],["1995-12-08",14.2777,14.7052,14.2777,14.6197,29900.0],["1995-12-11",14.5342,14.6197,14.5342,14.6197,3900.0],["1995-12-12",14.6197,14.7052,14.6197,14.7052,13300.0],["1995-12-13",14.8762,15.1327,14.8762,15.0472,13100.0],["1995-12-14",14.9617,14.9617,14.7907,14.9617,10800.0],["1995-12-15",14.9617,15.1327,14.8762,15.0472,2800.0],["1995-12-18",14.8762,15.0472,14.8762,14.8762,57100.0],["1995-12-19",15.0472,15.0472,14.8762,14.9617,10900.0],["1995-12-20",14.9617,14.9617,14.7052,14.7052,54800.0],["1995-12-21",14.7907,14.7907,14.7052,14.7052,1700.0],["1995-12-22",14.7052,14.7052,14.5342,14.6197,3500.0],["1995-12-26",14.5342,14.6197,14.4487,14.6197,6100.0],["1995-12-27",14.6197,14.6197,14.5342,14.5342,200.0],["1995-12-28",14.4487,14.4487,14.3632,14.3632,2700.0],["1995-12-29",14.3632,14.3632,14.1067,14.1067,15400.0],["1996-01-02",14.2777,14.2777,14.1067,14.1067,4700.0],["1996-01-03",14.1922,14.2777,14.1922,14.1922,12100.0],["1996-01-04",14.0212,14.1067,14.0212,14.0212,233300.0],["1996-01-05",14.0212,14.1067,14.0212,14.0212,1000.0],["1996-01-08",14.1922,14.1922,14.1067,14.1067,400.0],["1996-01-09",14.1067,14.3632,14.1067,14.2777,10800.0],["1996-01-10",14.1922,14.2777,14.1922,14.2777,4200.0],["1996-01-11",14.1922,14.3632,14.1922,14.3632,8200.0],["1996-01-12",14.3632,14.5342,14.3632,14.5342,1400.0],["1996-01-15",14.5342,14.6197,14.4487,14.6197,12600.0],["1996-01-16",14.6197,14.6197,14.4487,14.4487,2000.0],["1996-01-17",14.5342,14.6197,14.3632,14.4487,10800.0],["1996-01-18",14.2777,14.2777,14.0212,14.0212,25800.0],["1996-01-19",14.1067,14.1922,13.9357,13.9357,40200.0],["1996-01-22",13.8502,14.0212,13.7647,14.0212,108600.0],["1996-01-23",13.9357,14.3632,13.8502,14.3632,11600.0],["1996-01-24",14.3632,14.3632,14.2777,14.3632,21700.0],["1996-01-25",14.2777,14.3632,14.2777,14.3632,27800.0],["1996-01-26",14.3632,14.3632,14.2777,14.2777,1500.0],["1996-01-29",14.3632,14.3632,13.8502,14.1067,15400.0],["1996-01-30",14.1922,14.4487,14.1922,14.4487,16000.0],["1996-01-31",14.5342,14.5342,14.3632,14.4487,1400.0],["1996-02-01",14.3632,14.8762,14.3632,14.8762,12100.0],["1996-02-02",14.7052,15.1327,14.7052,15.0472,10900.0],["1996-02-05",15.0472,15.3037,15.0472,15.0472,11900.0],["1996-02-06",15.0472,15.1327,15.0472,15.1327,1500.0],["1996-02-07",15.0472,15.2182,15.0472,15.1327,1600.0],["1996-02-08",15.1327,15.5601,15.1327,15.5601,19000.0],["1996-02-09",15.6456,15.6456,15.5601,15.5601,11600.0],["1996-02-12",15.5601,15.5601,15.3892,15.5601,24100.0],["1996-02-13",15.4747,15.4747,15.3037,15.3037,3500.0],["1996-02-14",15.3037,15.4747,15.3037,15.3892,2400.0],["1996-02-15",15.5601,15.7311,15.4746,15.7311,25200.0],["1996-02-16",15.7311,15.9021,15.7311,15.9021,15500.0],["1996-02-20",15.7311,15.7311,15.6456,15.7311,4300.0],["1996-02-21",15.6456,15.7311,15.6456,15.7311,300.0],["1996-02-22",15.7311,15.7311,15.5602,15.6456,4400.0],["1996-02-23",15.6456,15.7311,15.5601,15.5601,27300.0],["1996-02-26",15.5601,15.5601,15.5601,15.5601,900.0],["1996-02-27",15.4746,15.5601,15.4746,15.5601,2000.0],["1996-02-28",15.5498,15.5498,15.5498,15.5498,8300.0],["1996-02-29",15.4639,15.5498,15.4639,15.4639,10700.0],["1996-03-01",15.4639,15.5498,15.378,15.378,22900.0],["1996-03-04",15.378,15.6357,15.378,15.6357,86200.0],["1996-03-05",15.6358,15.6358,15.5498,15.5498,25800.0],["1996-03-06",15.4639,15.5498,15.4639,15.5498,245600.0],["1996-03-07",15.4639,15.4639,15.4639,15.4639,1600.0],["1996-03-08",15.2921,15.378,14.9485,15.0344,15100.0],["1996-03-11",14.9485,15.0344,14.9485,15.0344,4200.0],["1996-03-12",14.9485,14.9485,14.9485,14.9485,200.0],["1996-03-13",14.9485,14.9485,14.8626,14.9485,3600.0],["1996-03-14",15.1203,15.2921,15.1203,15.2062,85900.0],["1996-03-15",15.2921,15.378,15.2062,15.378,20000.0],["1996-03-18",15.378,15.4639,15.378,15.4639,1400.0],["1996-03-19",15.5498,15.6357,15.4639,15.6357,14500.0],["1996-03-20",15.6358,15.7217,15.5498,15.7217,9600.0],["1996-03-21",15.6357,15.6357,15.4639,15.4639,6300.0],["1996-03-22",15.4639,15.5498,15.378,15.4639,11100.0],["1996-03-25",15.4639,15.8076,15.4639,15.6357,160300.0],["1996-03-26",15.7217,15.7217,15.6358,15.7217,21500.0],["1996-03-27",15.6358,15.7217,15.5498,15.7217,24100.0],["1996-03-28",15.6358,15.8076,15.6358,15.8076,152500.0],["1996-03-29",15.7216,15.8076,15.6357,15.6357,4000.0],["1996-04-01",15.6357,15.7216,15.5498,15.6357,23100.0],["1996-04-02",15.5498,15.5498,15.4639,15.4639,47000.0],["1996-04-03",15.4639,15.5498,15.4639,15.4639,2800.0],["1996-04-04",15.4639,15.6357,15.4639,15.6357,4400.0],["1996-04-08",15.5498,15.5498,15.5498,15.5498,200.0],["1996-04-09",15.6357,15.8076,15.4639,15.4639,14900.0],["1996-04-10",15.4639,15.4639,15.4639,15.4639,16300.0],["1996-04-11",15.378,15.378,15.0344,15.0344,158700.0],["1996-04-12",15.0344,15.1203,15.0344,15.1203,2100.0],["1996-04-15",14.9485,15.1203,14.7766,15.1203,18400.0],["1996-04-16",15.0344,15.0344,14.7766,14.7766,21500.0],["1996-04-17",14.8626,14.8626,14.7766,14.8626,900.0],["1996-04-18",14.7766,14.7766,14.7766,14.7766,200.0],["1996-04-19",14.8626,14.9485,14.7766,14.9485,35300.0],["1996-04-22",14.9485,15.2921,14.9485,15.2921,47000.0],["1996-04-23",15.1203,15.2062,15.0344,15.0344,5300.0],["1996-04-24",15.1203,15.2062,15.0344,15.1203,6500.0],["1996-04-25",15.1203,15.1203,15.1203,15.1203,2000.0],["1996-04-26",15.1203,15.378,15.1203,15.2921,5800.0],["1996-04-29",15.2062,15.2921,15.2062,15.2921,18700.0],["1996-04-30",15.4639,15.7217,15.4639,15.7217,10500.0],["1996-05-01",15.7217,15.8935,15.7217,15.8935,10800.0],["1996-05-02",15.8076,15.8935,15.8076,15.8076,13900.0],["1996-05-03",15.8076,15.8935,15.7217,15.8935,5700.0],["1996-05-06",15.8076,16.1512,15.8076,16.1512,20900.0],["1996-05-07",16.0653,16.323,16.0653,16.2371,9800.0],["1996-05-08",16.2371,16.4949,16.2371,16.409,11500.0],["1996-05-09",16.4949,16.6667,16.4949,16.5808,2900.0],["1996-05-10",16.6667,16.8385,16.6667,16.7526,23200.0],["1996-05-13",16.9244,17.0962,16.8385,16.9244,8700.0],["1996-05-14",16.8385,16.8385,16.7526,16.7526,3200.0],["1996-05-15",16.7526,16.7526,16.6667,16.6667,27100.0],["1996-05-16",16.7526,16.7526,16.5808,16.5808,14100.0],["1996-05-17",16.4949,16.5808,16.4949,16.4949,2200.0],["1996-05-20",16.4949,16.6667,16.4949,16.5808,3400.0],["1996-05-21",16.5808,16.6667,16.5808,16.5808,1600.0],["1996-05-22",16.4949,16.6667,16.4949,16.5808,4800.0],["1996-05-23",16.5808,16.6667,16.5808,16.5808,500.0],["1996-05-24",16.7526,16.8385,16.7526,16.8385,5500.0],["1996-05-28",16.7526,16.8385,16.6667,16.7526,7300.0],["1996-05-29",16.6559,16.7422,16.4833,16.7422,12500.0],["1996-05-30",16.6559,16.6559,16.5696,16.6559,6100.0],["1996-05-31",16.5696,16.6559,16.5696,16.6559,3300.0],["1996-06-03",16.5696,16.6559,16.5696,16.5696,67200.0],["1996-06-04",16.5696,16.7422,16.5696,16.6559,2300.0],["1996-06-05",16.5696,16.8285,16.4833,16.6559,108600.0],["1996-06-06",16.5696,16.5696,16.5696,16.5696,8800.0],["1996-06-07",16.4833,16.6559,16.4833,16.5696,20500.0],["1996-06-10",16.5696,16.5696,16.5696,16.5696,700.0],["1996-06-11",16.6559,16.7422,16.6559,16.6559,3000.0],["1996-06-12",16.6559,16.6559,16.6559,16.6559,0.0],["1996-06-13",16.5696,16.6559,16.5696,16.5696,9700.0],["1996-06-14",16.5696,16.6559,16.5696,16.6559,1400.0],["1996-06-17",16.5696,16.7422,16.5696,16.5696,3700.0],["1996-06-18",16.5696,16.5696,16.5696,16.5696,3900.0],["1996-06-19",16.5696,16.7422,16.5696,16.5696,8000.0],["1996-06-20",16.6559,16.6559,16.4833,16.5696,8100.0],["1996-06-21",16.5696,16.7422,16.5696,16.6559,4000.0],["1996-06-24",16.6559,16.6559,16.5696,16.5696,10200.0],["1996-06-25",16.4833,16.4833,16.397,16.397,6000.0],["1996-06-26",16.4833,16.4833,16.0518,16.1381,68200.0],["1996-06-27",16.1381,16.397,16.1381,16.3107,45200.0],["1996-06-28",16.397,16.7422,16.397,16.7422,90300.0],["1996-07-01",16.6559,16.8285,16.5696,16.7422,9200.0],["1996-07-02",16.8285,16.8285,16.6559,16.6559,7400.0],["1996-07-03",16.6559,17.0874,16.6559,17.0874,16800.0],["1996-07-05",17.0874,17.0874,17.0874,17.0874,0.0],["1996-07-08",16.9148,16.9148,16.8285,16.8285,9700.0],["1996-07-09",16.8285,16.8285,16.7422,16.8285,1500.0],["1996-07-10",16.7422,16.8285,16.6559,16.7422,3100.0],["1996-07-11",16.6559,16.7422,16.5696,16.5696,31800.0],["1996-07-12",16.6559,16.6559,16.4833,16.4833,4500.0],["1996-07-15",16.4833,16.4833,16.1381,16.1381,16100.0],["1996-07-16",16.0518,16.0518,15.7929,15.7929,21900.0],["1996-07-17",15.7929,15.8792,15.6203,15.6203,9100.0],["1996-07-18",15.534,15.534,15.534,15.534,500.0],["1996-07-19",15.534,15.6203,15.534,15.6203,12200.0],["1996-07-22",15.534,16.0518,15.534,15.8792,22800.0],["1996-07-23",15.8792,15.8792,15.7929,15.7929,5600.0],["1996-07-24",15.7066,15.7066,15.534,15.534,2400.0],["1996-07-25",15.534,15.534,15.534,15.534,2000.0],["1996-07-26",15.534,15.9655,15.534,15.9655,8300.0],["1996-07-29",15.9655,16.0518,15.7929,15.7929,5600.0],["1996-07-30",15.7929,15.8792,15.7929,15.8792,3600.0],["1996-07-31",15.9655,15.9655,15.6203,15.6203,13600.0],["1996-08-01",15.7929,16.0518,15.7929,16.0518,17600.0],["1996-08-02",15.9655,16.1381,15.9655,16.0518,3600.0],["1996-08-05",16.1381,16.2244,16.0518,16.2244,2300.0],["1996-08-06",16.1381,16.1381,15.9655,15.9655,2600.0],["1996-08-07",15.9655,15.9655,15.9655,15.9655,0.0],["1996-08-08",16.0518,16.0518,15.8792,15.8792,12900.0],["1996-08-09",15.9655,15.9655,15.9655,15.9655,18800.0],["1996-08-12",15.9655,15.9655,15.7929,15.8792,3300.0],["1996-08-13",15.8792,15.8792,15.7066,15.7929,31200.0],["1996-08-14",15.7929,15.7929,15.6203,15.7066,10200.0],["1996-08-15",15.6203,15.7066,15.6203,15.7066,5400.0],["1996-08-16",15.7066,15.7066,15.534,15.6203,5900.0],["1996-08-19",15.6203,15.6203,15.534,15.6203,18500.0],["1996-08-20",15.6203,15.6203,15.4477,15.4477,27000.0],["1996-08-21",15.534,15.6203,15.4477,15.4477,3500.0],["1996-08-22",15.534,15.534,15.4477,15.534,18900.0],["1996-08-23",15.534,15.534,15.4477,15.4477,300.0],["1996-08-26",15.3614,15.3614,15.3614,15.3614,200.0],["1996-08-27",15.2751,15.2751,15.0162,15.1025,19600.0],["1996-08-28",15.0123,15.0991,14.9255,14.9255,12400.0],["1996-08-29",15.0123,15.3594,15.0123,15.3594,3800.0],["1996-08-30",15.2726,15.3594,15.2726,15.2726,1400.0],["1996-09-03",15.1858,15.1858,15.0123,15.1858,7000.0],["1996-09-04",15.2726,15.3594,15.2726,15.3594,15200.0],["1996-09-05",15.3594,15.3594,15.2726,15.2726,5200.0],["1996-09-06",15.3594,15.3594,15.2726,15.2726,31900.0],["1996-09-09",15.2726,15.3594,15.2726,15.3594,2500.0],["1996-09-10",15.2726,15.3594,15.2726,15.2726,40700.0],["1996-09-11",15.0991,15.2726,15.0991,15.2726,4500.0],["1996-09-12",15.2726,15.2726,15.2726,15.2726,5600.0],["1996-09-13",15.1858,15.1858,15.0991,15.0991,12200.0],["1996-09-16",14.5784,14.5784,13.7106,14.2313,536300.0],["1996-09-17",14.2313,14.3181,13.5371,13.8842,223400.0],["1996-09-18",13.8842,14.3181,13.8842,14.2313,657800.0],["1996-09-19",14.2313,14.752,14.2313,14.5784,311600.0],["1996-09-20",14.6652,14.752,14.5784,14.6652,148600.0],["1996-09-23",14.5784,14.9255,14.4916,14.9255,248300.0],["1996-09-24",14.9255,15.3594,14.9255,15.3594,297600.0],["1996-09-25",15.4462,15.7933,15.4462,15.7065,269000.0],["1996-09-26",15.7065,15.7065,15.2726,15.2726,317800.0],["1996-09-27",15.3594,15.3594,15.0991,15.1858,280600.0],["1996-09-30",15.1858,15.1858,14.8387,14.8387,416600.0],["1996-10-01",14.9255,14.9255,14.5784,14.8387,480700.0],["1996-10-02",14.8387,15.0991,14.8387,15.0123,75900.0],["1996-10-03",15.0123,15.0123,14.9255,15.0123,99800.0],["1996-10-04",15.0123,15.1858,15.0123,15.0991,586800.0],["1996-10-07",15.0123,15.3594,15.0123,15.3594,1527500.0],["1996-10-08",15.3594,15.7933,15.3594,15.7933,936800.0],["1996-10-09",15.7933,15.88,15.2726,15.2726,409700.0],["1996-10-10",15.3594,15.3594,14.8387,14.9255,130900.0],["1996-10-11",14.9255,15.1858,14.8387,14.9255,190500.0],["1996-10-14",14.9255,14.9255,14.752,14.752,252800.0],["1996-10-15",14.8387,14.8387,14.6652,14.8387,419100.0],["1996-10-16",14.8387,14.8387,14.5784,14.6652,388400.0],["1996-10-17",14.6652,14.6652,14.4916,14.5784,388400.0],["1996-10-18",14.5784,14.6652,14.5784,14.6652,1298400.0],["1996-10-21",16.1404,16.8346,15.88,16.8346,2374400.0],["1996-10-22",16.7478,16.7478,16.3139,16.5743,545700.0],["1996-10-23",16.5743,16.5743,16.4007,16.4875,343700.0],["1996-10-24",16.4875,16.5743,16.4875,16.5743,35900.0],["1996-10-25",16.4875,17.1817,16.4875,17.1817,49100.0],["1996-10-28",17.1817,17.8759,17.1817,17.442,196400.0],["1996-10-29",17.5288,17.5288,16.9214,16.9214,21200.0],["1996-10-30",17.0081,17.0081,16.4875,16.5743,80500.0],["1996-10-31",16.4875,16.661,16.4875,16.4875,113200.0],["1996-11-01",16.4007,16.661,16.4007,16.5092,360200.0],["1996-11-04",16.3139,16.4007,15.88,15.88,437100.0],["1996-11-05",15.88,16.1404,15.7933,16.1404,571700.0],["1996-11-06",16.1404,16.4007,16.1404,16.4007,484100.0],["1996-11-07",16.4007,16.4007,16.3139,16.3139,112100.0],["1996-11-08",16.3139,16.4007,16.3139,16.4007,230500.0],["1996-11-11",16.4007,16.4875,16.3139,16.4007,102100.0],["1996-11-12",16.4875,16.4875,16.1404,16.2271,85100.0],["1996-11-13",16.2272,16.2272,15.7933,15.9668,351000.0],["1996-11-14",16.0536,16.1404,15.9668,16.1404,246500.0],["1996-11-15",16.0536,16.4007,16.0536,16.4007,323600.0],["1996-11-18",16.4007,16.5743,16.4007,16.4007,238500.0],["1996-11-19",16.3139,16.4875,16.2271,16.4007,328300.0],["1996-11-20",16.4875,16.4875,16.3139,16.4875,316700.0],["1996-11-21",16.4007,16.4875,16.3139,16.4007,134700.0],["1996-11-22",16.3139,16.4875,16.2271,16.4007,81300.0],["1996-11-25",16.4007,16.4875,16.1404,16.3139,223700.0],["1996-11-26",16.2232,16.3977,16.2232,16.3104,375100.0],["1996-11-27",16.3977,16.3977,16.2232,16.3104,157700.0],["1996-11-29",16.3104,16.3977,16.3104,16.3977,87100.0],["1996-12-02",16.5721,16.5721,16.2232,16.3977,250800.0],["1996-12-03",16.3104,16.3977,16.3104,16.3977,299700.0],["1996-12-04",16.3977,16.3977,16.3104,16.3977,118100.0],["1996-12-05",16.3104,16.3977,16.136,16.2232,222700.0],["1996-12-06",16.0488,16.2232,16.0488,16.136,80900.0],["1996-12-09",16.136,16.3977,16.136,16.3104,186100.0],["1996-12-10",16.3104,16.3104,16.136,16.2232,76300.0],["1996-12-11",16.2232,16.2232,15.8743,15.8743,185500.0],["1996-12-12",15.9616,16.0488,15.8743,16.0488,48000.0],["1996-12-13",16.0488,16.136,15.9616,16.136,130500.0],["1996-12-16",16.0488,16.3104,16.0488,16.2232,123500.0],["1996-12-17",16.0488,16.2232,16.0488,16.136,185000.0],["1996-12-18",16.2232,16.3104,16.136,16.3104,102400.0],["1996-12-19",16.3104,16.3104,16.2232,16.3104,72600.0],["1996-12-20",16.3977,16.4849,16.2232,16.3977,489200.0],["1996-12-23",16.3977,16.4849,16.3104,16.3104,205200.0],["1996-12-24",16.3104,16.3977,16.2232,16.3977,15600.0],["1996-12-26",16.4849,16.4849,15.9616,16.0488,235000.0],["1996-12-27",16.0488,16.3977,16.0488,16.3977,73300.0],["1996-12-30",16.3104,16.3977,16.2232,16.3977,95700.0],["1996-12-31",16.3104,16.4849,16.136,16.2232,330400.0],["1997-01-02",16.136,16.4849,16.0488,16.2232,106500.0],["1997-01-03",16.136,16.8338,16.136,16.8338,98300.0],["1997-01-06",16.7465,17.0082,16.5721,16.7465,90000.0],["1997-01-07",16.6593,16.7466,16.3977,16.6593,109700.0],["1997-01-08",16.8338,17.2699,16.7465,17.0082,240400.0],["1997-01-09",17.0954,17.4443,17.0954,17.3571,164100.0],["1997-01-10",17.2699,17.3571,17.0082,17.2699,49700.0],["1997-01-13",17.4443,17.6188,17.2699,17.2699,126100.0],["1997-01-14",17.4443,17.7932,17.3571,17.7932,143300.0],["1997-01-15",17.7932,18.4038,17.7932,18.2293,143400.0],["1997-01-16",18.2293,18.3165,17.9676,18.0549,61700.0],["1997-01-17",18.0549,18.1421,17.7932,18.1421,76400.0],["1997-01-20",18.2293,18.2293,17.8804,17.9676,51600.0],["1997-01-21",17.7932,17.9676,17.4443,17.5315,59600.0],["1997-01-22",17.6188,18.0549,17.6188,18.0549,71700.0],["1997-01-23",18.0549,18.1421,17.9676,17.9676,58400.0],["1997-01-24",17.7932,17.8804,17.6188,17.8804,96500.0],["1997-01-27",18.0549,18.4038,17.8804,17.9676,88500.0],["1997-01-28",18.1421,18.2293,17.9676,18.0549,63000.0],["1997-01-29",18.0549,18.2293,18.0549,18.2293,117200.0],["1997-01-30",18.1421,18.6654,18.1421,18.5782,220200.0],["1997-01-31",18.491,18.6654,18.491,18.5782,47900.0],["1997-02-03",18.6654,18.8399,18.491,18.5782,133600.0],["1997-02-04",18.5782,18.6654,18.491,18.491,41100.0],["1997-02-05",18.6654,18.6654,18.3165,18.3165,81500.0],["1997-02-06",18.4038,18.4038,18.1421,18.3165,29400.0],["1997-02-07",18.4038,18.4038,18.1421,18.1421,15500.0],["1997-02-10",18.2293,18.3165,18.0113,18.0549,21200.0],["1997-02-11",18.0549,18.3165,18.0549,18.1421,379300.0],["1997-02-12",18.0549,18.4038,18.0549,18.1421,540400.0],["1997-02-13",18.2293,18.8399,18.2293,18.7526,133800.0],["1997-02-14",18.8399,19.7993,18.8399,19.7993,288900.0],["1997-02-18",19.7993,19.7993,18.9271,19.0143,121300.0],["1997-02-19",19.1015,19.1015,18.8399,18.9271,271600.0],["1997-02-20",18.8399,18.8399,18.4038,18.491,172800.0],["1997-02-21",18.3165,18.5782,18.3165,18.491,22600.0],["1997-02-24",18.3165,19.0143,18.2293,19.0143,95200.0],["1997-02-25",18.9271,18.9271,18.7526,18.8399,8000.0],["1997-02-26",19.0116,19.2744,18.8364,18.924,63200.0],["1997-02-27",18.924,19.0992,18.7487,18.8364,22700.0],["1997-02-28",18.7487,18.7487,18.4859,18.4859,45400.0],["1997-03-03",18.4859,18.924,18.3107,18.8364,105300.0],["1997-03-04",18.8364,18.8364,18.7487,18.8364,120000.0],["1997-03-05",18.7488,18.7488,18.4859,18.5735,82900.0],["1997-03-06",18.6611,18.6611,18.4859,18.6611,109800.0],["1997-03-07",18.6611,19.0116,18.6611,18.924,46600.0],["1997-03-10",18.924,19.4496,18.8364,19.4496,149800.0],["1997-03-11",19.362,19.362,18.8364,19.0116,22700.0],["1997-03-12",18.924,19.0992,18.7487,18.7487,37100.0],["1997-03-13",18.6611,18.8364,18.4859,18.7487,108200.0],["1997-03-14",18.8364,18.8364,18.5735,18.5735,131800.0],["1997-03-17",18.5735,18.6611,18.3983,18.6611,13200.0],["1997-03-18",18.5735,18.924,18.5735,18.7487,63500.0],["1997-03-19",18.7487,18.8364,18.3983,18.4859,29900.0],["1997-03-20",18.3983,18.3983,18.1355,18.3107,142700.0],["1997-03-21",18.1355,18.5735,18.1355,18.3983,45200.0],["1997-03-24",18.3983,18.4859,18.1355,18.2231,35400.0],["1997-03-25",18.3983,18.3983,18.1355,18.1355,110500.0],["1997-03-26",18.2231,18.3983,18.2231,18.3107,80600.0],["1997-03-27",18.2231,18.6611,18.2231,18.3983,165700.0],["1997-03-31",18.3983,18.3983,17.9603,18.0479,154800.0],["1997-04-01",17.9602,18.1355,17.9602,18.1355,80300.0],["1997-04-02",18.0479,18.3983,18.0479,18.0479,122200.0],["1997-04-03",18.0479,18.0479,17.5222,17.6974,389300.0],["1997-04-04",17.6974,18.3107,17.6974,18.1355,124700.0],["1997-04-07",18.1355,18.2231,17.8726,17.9602,9700.0],["1997-04-08",17.8726,18.1355,17.8726,18.1355,108600.0],["1997-04-09",18.0479,18.2231,18.0479,18.0479,19600.0],["1997-04-10",18.0479,18.1355,17.8726,17.9602,46900.0],["1997-04-11",17.9603,17.9603,17.6974,17.785,24400.0],["1997-04-14",17.6974,17.8726,17.5222,17.6974,111300.0],["1997-04-15",17.8726,18.0479,17.785,17.9602,181700.0],["1997-04-16",18.0479,18.1355,17.9602,18.1355,114800.0],["1997-04-17",18.2231,18.3983,18.1355,18.3107,104700.0],["1997-04-18",18.3107,18.3107,18.1355,18.2231,86300.0],["1997-04-21",18.1355,18.3983,18.1355,18.3107,161900.0],["1997-04-22",18.3107,19.0116,18.3107,18.924,168200.0],["1997-04-23",18.924,19.0992,18.924,19.0116,6700.0],["1997-04-24",18.924,19.0992,18.924,18.924,72700.0],["1997-04-25",19.0116,19.0116,18.6611,18.8364,49800.0],["1997-04-28",18.924,19.1868,18.8364,19.0992,25500.0],["1997-04-29",19.1868,19.1868,19.0116,19.0116,21500.0],["1997-04-30",18.924,19.1868,18.924,19.0992,22500.0],["1997-05-01",19.1868,19.1868,19.0992,19.1868,110400.0],["1997-05-02",19.1868,19.1868,19.0992,19.1868,25700.0],["1997-05-05",19.1868,19.362,19.1868,19.362,26500.0],["1997-05-06",19.362,19.4496,19.1868,19.1868,36900.0],["1997-05-07",19.2744,19.2744,19.1868,19.2744,36100.0],["1997-05-08",19.1868,19.4496,19.1868,19.362,38300.0],["1997-05-09",19.4496,19.4496,19.0116,19.4496,230100.0],["1997-05-12",19.5373,19.7125,19.362,19.7125,55700.0],["1997-05-13",19.7125,20.3257,19.5372,19.8877,72500.0],["1997-05-14",20.3258,20.3258,19.9753,20.0629,59200.0],["1997-05-15",20.1505,20.1505,19.8877,19.9753,18100.0],["1997-05-16",19.8877,20.1505,19.8877,19.8877,17600.0],["1997-05-19",19.8877,19.9753,19.8001,19.8877,21100.0],["1997-05-20",19.8877,20.0629,19.8001,20.0629,86100.0],["1997-05-21",20.0629,20.3258,19.9753,20.0629,33400.0],["1997-05-22",20.1505,20.1505,19.9753,20.1505,60300.0],["1997-05-23",20.2381,20.6762,20.2381,20.5886,49700.0],["1997-05-27",20.5886,20.5886,20.1505,20.3257,48100.0],["1997-05-28",20.2342,20.5861,20.1463,20.2342,17600.0],["1997-05-29",20.2343,20.4102,20.1463,20.4102,195500.0],["1997-05-30",20.2342,20.2342,20.0583,20.2342,30400.0],["1997-06-02",20.1463,20.2343,20.0583,20.1463,81700.0],["1997-06-03",20.0583,20.4982,20.0583,20.4982,203600.0],["1997-06-04",20.4982,20.4982,20.4102,20.4982,45100.0],["1997-06-05",20.5862,20.7621,20.4982,20.7621,32500.0],["1997-06-06",20.7621,20.7621,20.5862,20.6741,4700.0],["1997-06-09",20.6741,21.026,20.6741,21.026,17500.0],["1997-06-10",21.026,21.4659,21.026,21.4659,128300.0],["1997-06-11",21.4659,21.8178,21.3779,21.7298,55800.0],["1997-06-12",21.8178,21.9938,21.7298,21.7298,58700.0],["1997-06-13",21.7298,22.0817,21.7298,21.8178,110300.0],["1997-06-16",21.9058,22.0817,21.8178,21.9938,46200.0],["1997-06-17",21.9058,21.9938,21.8178,21.9938,126400.0],["1997-06-18",21.9058,21.9937,21.7298,21.8178,31500.0],["1997-06-19",21.9058,21.9938,21.8178,21.9938,61500.0],["1997-06-20",21.7298,22.0817,21.7298,22.0817,53500.0],["1997-06-23",22.0817,22.2577,21.9938,22.1697,29200.0],["1997-06-24",22.2577,22.5216,22.1697,22.3457,53700.0],["1997-06-25",22.3457,22.4336,22.0817,22.3457,132400.0],["1997-06-26",22.4336,22.7855,22.2577,22.5656,26200.0],["1997-06-27",22.5656,22.8735,22.4336,22.7855,32500.0],["1997-06-30",22.8735,23.2254,22.6976,22.7855,62100.0],["1997-07-01",22.6975,23.0055,22.6975,22.9175,50000.0],["1997-07-02",22.9175,22.9615,22.6975,22.6975,36600.0],["1997-07-03",22.8735,23.2254,22.8735,23.1374,23100.0],["1997-07-07",23.4014,23.4014,23.2254,23.2694,52500.0],["1997-07-08",23.4893,24.1051,23.4893,23.7972,68700.0],["1997-07-09",23.7533,23.9292,23.4014,23.4014,100900.0],["1997-07-10",23.5333,23.5333,23.2694,23.4014,31000.0],["1997-07-11",23.4014,23.6653,23.3134,23.6653,34900.0],["1997-07-14",23.6653,23.7093,23.2694,23.3134,37300.0],["1997-07-15",23.4014,23.6653,22.8735,22.8735,75900.0],["1997-07-16",22.9615,23.2254,22.9175,23.0055,36900.0],["1997-07-17",23.0055,23.3134,23.0055,23.0934,39800.0],["1997-07-18",23.0055,23.1374,22.8735,22.9615,38200.0],["1997-07-21",22.9175,23.0495,22.7855,22.7855,47300.0],["1997-07-22",23.0494,24.1931,23.0494,24.1931,108400.0],["1997-07-23",24.2811,24.3251,23.6653,23.7533,62600.0],["1997-07-24",23.8852,23.8852,23.7533,23.7533,13000.0],["1997-07-25",23.6653,23.7533,23.4014,23.4014,21400.0],["1997-07-28",23.3134,23.9292,23.3134,23.8412,50800.0],["1997-07-29",23.8412,24.0172,23.8412,23.9292,17500.0],["1997-07-30",23.8412,24.765,23.8412,24.3691,154200.0],["1997-07-31",24.4131,24.8089,24.2811,24.3251,64500.0],["1997-08-01",24.2811,24.589,24.1931,24.2371,32500.0],["1997-08-04",25.6007,26.3045,24.633,24.633,1190300.0],["1997-08-05",24.633,25.3368,24.633,24.9849,120500.0],["1997-08-06",24.9849,25.5128,24.8969,25.1609,243100.0],["1997-08-07",25.1609,25.2488,24.809,24.9849,112600.0],["1997-08-08",24.677,24.9409,24.545,24.8969,179900.0],["1997-08-11",24.8529,25.1169,24.633,24.8969,151300.0],["1997-08-12",24.9849,25.1609,24.633,24.633,74700.0],["1997-08-13",24.8969,25.0729,24.765,24.8529,22900.0],["1997-08-14",24.809,25.1169,24.809,24.9849,44300.0],["1997-08-15",24.8089,24.8529,24.1051,24.4131,246300.0],["1997-08-18",24.501,24.501,23.2254,23.4893,219200.0],["1997-08-19",23.5773,24.589,23.5773,24.501,33800.0],["1997-08-20",24.501,24.633,24.1931,24.3251,41000.0],["1997-08-21",24.501,24.633,24.1051,24.501,25300.0],["1997-08-22",24.2811,24.501,24.0612,24.1491,12700.0],["1997-08-25",24.0612,24.765,24.0612,24.4571,90500.0],["1997-08-26",24.4571,25.1609,24.4131,24.8969,68500.0],["1997-08-27",24.8934,24.8934,24.5403,24.6286,174000.0],["1997-08-28",24.6727,24.6727,24.3637,24.452,21900.0],["1997-08-29",24.3637,24.6727,24.1872,24.6727,98000.0],["1997-09-02",24.6727,24.8051,24.5844,24.7169,98200.0],["1997-09-03",24.8051,24.8493,24.5844,24.6727,180600.0],["1997-09-04",24.6727,24.8051,24.452,24.6286,394700.0],["1997-09-05",24.6727,24.7169,24.5403,24.6286,18400.0],["1997-09-08",24.6286,24.6727,24.452,24.5403,55700.0],["1997-09-09",24.5403,24.8493,24.5403,24.8051,20800.0],["1997-09-10",24.7168,24.8493,24.4079,24.761,57100.0],["1997-09-11",24.6727,24.7168,24.3637,24.4079,54900.0],["1997-09-12",24.452,24.5403,24.3637,24.5403,72700.0],["1997-09-15",24.5844,24.5844,24.1872,24.3196,47400.0],["1997-09-16",24.4079,24.7169,24.3638,24.7169,74900.0],["1997-09-17",24.6727,24.7168,24.452,24.5844,170600.0],["1997-09-18",24.7168,24.8051,24.5403,24.5403,179400.0],["1997-09-19",24.7169,24.7169,24.5403,24.6286,95700.0],["1997-09-22",24.5844,24.761,24.5403,24.6727,19500.0],["1997-09-23",24.6286,24.8934,24.452,24.6286,60600.0],["1997-09-24",24.4962,24.7168,24.4962,24.4962,44800.0],["1997-09-25",24.4962,24.8934,24.4962,24.8051,21400.0],["1997-09-26",24.8051,25.0699,24.8051,25.0258,56800.0],["1997-09-29",25.1141,25.1141,24.8492,25.0258,27200.0],["1997-09-30",24.9375,25.423,24.9375,25.423,128200.0],["1997-10-01",25.3789,25.6879,25.2023,25.423,327400.0],["1997-10-02",25.3348,25.423,25.2465,25.2906,16700.0],["1997-10-03",25.3789,25.4672,25.2465,25.2465,136400.0],["1997-10-06",25.2906,25.2906,24.8934,25.07,33500.0],["1997-10-07",25.0699,25.1141,24.8934,24.9817,23700.0],["1997-10-08",24.9817,25.2465,24.9375,25.2024,19200.0],["1997-10-09",25.1141,25.2465,25.0258,25.0258,22200.0],["1997-10-10",24.9375,24.9375,24.5844,24.7169,28900.0],["1997-10-13",24.6727,24.6727,24.3637,24.5844,87100.0],["1997-10-14",24.6286,24.8493,24.5844,24.8493,36000.0],["1997-10-15",24.8934,25.0699,24.7168,24.8051,63200.0],["1997-10-16",24.8051,25.0699,24.761,24.8051,44800.0],["1997-10-17",24.8493,24.8934,24.7168,24.761,32600.0],["1997-10-20",24.7168,25.1582,24.5844,24.8934,57200.0],["1997-10-21",25.1141,27.1885,25.1141,26.1292,150100.0],["1997-10-22",26.041,26.3499,25.7761,25.9086,118200.0],["1997-10-23",25.8203,26.3941,25.6879,26.1292,113800.0],["1997-10-24",26.1292,26.1734,25.5554,25.8203,25900.0],["1997-10-27",25.6437,25.8203,24.4079,24.761,128400.0],["1997-10-28",24.4079,25.423,24.3637,25.2024,162200.0],["1997-10-29",25.2024,25.2906,24.7168,24.8051,64500.0],["1997-10-30",24.5403,24.6286,24.3637,24.5403,21100.0],["1997-10-31",24.7169,24.9375,24.6286,24.6286,63700.0],["1997-11-03",24.7169,24.9375,24.6286,24.8493,146800.0],["1997-11-04",24.8934,25.1141,24.8492,25.1141,157800.0],["1997-11-05",25.1141,25.2024,25.0258,25.1582,107700.0],["1997-11-06",25.1582,25.2024,24.761,24.761,79200.0],["1997-11-07",24.7169,24.8051,24.5844,24.6286,39100.0],["1997-11-10",24.7168,24.8934,24.6286,24.8051,19800.0],["1997-11-11",24.8493,24.9817,24.5844,24.6286,31300.0],["1997-11-12",24.5403,24.761,24.4079,24.5844,167200.0],["1997-11-13",24.6727,24.6727,24.3637,24.5403,34800.0],["1997-11-14",24.6727,25.423,24.6727,25.2024,103700.0],["1997-11-17",25.2024,25.7761,25.2024,25.5555,54500.0],["1997-11-18",25.5113,25.5555,25.1582,25.2465,21000.0],["1997-11-19",25.2465,25.3348,25.1582,25.2906,11800.0],["1997-11-20",25.2906,25.3789,25.0258,25.2906,20400.0],["1997-11-21",25.3348,25.3789,24.8934,24.9817,38400.0],["1997-11-24",24.8934,24.8934,24.2755,24.4079,60400.0],["1997-11-25",24.3637,24.761,24.3637,24.5403,70600.0],["1997-11-26",24.6253,24.6696,24.3596,24.3596,59400.0],["1997-11-28",24.3596,24.5367,24.3596,24.5367,8500.0],["1997-12-01",24.5368,24.7139,24.271,24.7139,207500.0],["1997-12-02",24.8025,25.1125,24.7139,24.9354,58200.0],["1997-12-03",24.9354,25.1125,24.9354,25.0682,27800.0],["1997-12-04",25.2454,25.4669,25.1568,25.1568,37100.0],["1997-12-05",25.1568,25.4669,25.1568,25.4669,23500.0],["1997-12-08",25.3783,25.5997,25.3783,25.5111,25400.0],["1997-12-09",25.4225,25.5111,25.2454,25.2454,76700.0],["1997-12-10",25.2011,25.3783,25.0239,25.1568,119200.0],["1997-12-11",25.1125,25.1568,24.8025,24.8468,76700.0],["1997-12-12",24.6696,24.7582,23.961,24.3153,54200.0],["1997-12-15",24.3153,25.1125,24.271,24.9797,239900.0],["1997-12-16",24.9797,25.0239,24.8468,24.8468,29200.0],["1997-12-17",24.8468,25.4225,24.8468,25.2454,81200.0],["1997-12-18",25.1568,25.1568,24.6253,24.6696,67600.0],["1997-12-19",24.4925,24.9797,24.4925,24.9354,105200.0],["1997-12-22",24.9797,25.334,24.9797,25.2011,45700.0],["1997-12-23",25.2011,25.5111,25.2011,25.4669,68700.0],["1997-12-24",25.4669,25.5111,25.2897,25.4669,39300.0],["1997-12-26",25.2897,25.5111,25.2011,25.2454,5000.0],["1997-12-29",25.2454,26.2198,25.2454,26.2198,34100.0],["1997-12-30",26.2198,26.2641,25.8212,25.8212,93500.0],["1997-12-31",25.7326,26.2198,25.7326,25.9097,28500.0],["1998-01-02",25.9098,26.3969,25.6883,26.2198,30900.0],["1998-01-05",26.2198,26.4855,25.8212,26.3084,128300.0],["1998-01-06",26.2198,26.3969,26.0426,26.3969,94700.0],["1998-01-07",26.3527,26.4412,26.2198,26.2641,60400.0],["1998-01-08",26.3084,26.7513,26.3084,26.4412,259700.0],["1998-01-09",26.5741,26.5741,25.6883,25.7326,119900.0],["1998-01-12",25.5997,25.8655,25.4226,25.7326,89400.0],["1998-01-13",25.7326,26.2641,25.7326,26.1312,68900.0],["1998-01-14",26.2641,26.2641,25.954,25.954,54200.0],["1998-01-15",25.9541,25.9541,25.6883,25.6883,45900.0],["1998-01-16",25.7769,26.3084,25.7769,25.8655,59200.0],["1998-01-20",25.954,25.954,25.7326,25.8655,291600.0],["1998-01-21",25.954,26.0426,25.4226,25.5111,405000.0],["1998-01-22",25.4225,25.954,25.3783,25.644,141400.0],["1998-01-23",25.8212,26.0426,25.7326,25.7326,88700.0],["1998-01-26",25.7326,26.0869,25.6883,25.7326,159300.0],["1998-01-27",25.644,25.9098,25.5997,25.6883,44500.0],["1998-01-28",25.7769,26.3084,25.7769,26.2198,555800.0],["1998-01-29",26.2198,27.2385,26.2198,26.7955,205700.0],["1998-01-30",26.8841,27.2827,26.8841,26.9284,156200.0],["1998-02-02",27.1056,27.5485,27.1056,27.5485,255100.0],["1998-02-03",27.5928,27.5928,26.9284,26.9284,175400.0],["1998-02-04",26.9284,26.9284,25.7769,26.7955,172700.0],["1998-02-05",26.8841,26.9284,26.707,26.9284,112700.0],["1998-02-06",26.9284,27.4599,26.9284,27.1499,203500.0],["1998-02-09",27.1942,27.5928,27.1942,27.4599,86200.0],["1998-02-10",27.5042,27.9471,27.5042,27.8142,41100.0],["1998-02-11",27.8142,27.8585,27.4599,27.6371,63100.0],["1998-02-12",27.6371,27.7257,27.1942,27.2828,53500.0],["1998-02-13",27.2827,27.5485,27.1056,27.1942,36700.0],["1998-02-17",27.1942,27.1942,26.5741,26.5741,182900.0],["1998-02-18",26.5741,26.8841,26.5298,26.7955,269500.0],["1998-02-19",26.8841,26.9284,26.5298,26.7955,221600.0],["1998-02-20",26.7956,26.7956,26.3969,26.6184,54000.0],["1998-02-23",26.6627,26.6627,26.3527,26.4412,41000.0],["1998-02-24",26.5298,26.5741,26.2641,26.3969,56200.0],["1998-02-25",26.3934,26.5711,26.2157,26.5711,568100.0],["1998-02-26",26.6155,27.1487,26.5267,27.1043,354300.0],["1998-02-27",27.1488,27.2821,27.0155,27.0599,128000.0],["1998-03-02",27.1043,27.3709,27.0155,27.1488,367900.0],["1998-03-03",27.1043,27.3709,27.0599,27.1043,52500.0],["1998-03-04",27.1043,27.1043,26.66,26.8822,461300.0],["1998-03-05",26.9266,27.8153,26.9266,27.4598,144900.0],["1998-03-06",27.993,28.5262,27.8153,28.1707,87300.0],["1998-03-09",28.0818,28.4373,28.0818,28.3484,69700.0],["1998-03-10",28.304,29.5037,28.304,29.1038,235300.0],["1998-03-11",29.2816,31.1033,29.2816,30.659,335600.0],["1998-03-12",30.659,30.7034,30.3479,30.5701,123100.0],["1998-03-13",30.7478,31.281,30.7478,31.0144,104000.0],["1998-03-16",31.0589,31.9476,31.0589,31.681,174200.0],["1998-03-17",32.0809,33.5916,32.0809,33.1917,174600.0],["1998-03-18",33.0584,33.947,32.8362,33.3694,114700.0],["1998-03-19",33.3694,33.5472,32.7029,33.4583,179900.0],["1998-03-20",33.3694,33.8582,32.7918,32.7918,90500.0],["1998-03-23",32.8362,32.8362,31.7698,31.7698,284000.0],["1998-03-24",31.7698,32.0809,31.6365,31.7254,231100.0],["1998-03-25",31.8142,31.8142,30.3924,30.7923,248300.0],["1998-03-26",30.7923,30.7923,29.5926,30.7034,212600.0],["1998-03-27",30.7034,31.681,30.659,31.6365,103300.0],["1998-03-30",31.6365,31.8143,30.7923,30.8812,76100.0],["1998-03-31",30.659,30.9256,30.5701,30.7034,53400.0],["1998-04-01",30.7034,31.6365,29.9925,31.1033,247400.0],["1998-04-02",32.7029,33.2806,32.303,32.5696,194500.0],["1998-04-03",32.7029,33.4139,32.7029,33.4139,129400.0],["1998-04-06",33.3694,33.7249,33.014,33.325,111900.0],["1998-04-07",33.1473,33.636,33.0584,33.325,127200.0],["1998-04-08",33.325,33.636,33.1028,33.2806,97000.0],["1998-04-09",33.1917,33.9471,33.1028,33.5027,87600.0],["1998-04-13",33.4138,33.5916,33.1472,33.5916,63900.0],["1998-04-14",33.5916,34.3025,33.4139,34.1248,57000.0],["1998-04-15",34.1692,34.5691,33.5916,34.0359,117000.0],["1998-04-16",34.0359,34.0804,33.6805,33.8582,67900.0],["1998-04-17",33.9471,35.0579,33.9471,34.658,78000.0],["1998-04-20",34.4802,34.6135,33.9026,34.0803,212300.0],["1998-04-21",33.9471,34.8802,32.7029,34.658,143500.0],["1998-04-22",34.658,34.658,34.1026,34.3914,85700.0],["1998-04-23",34.4358,34.5247,34.3247,34.3469,41300.0],["1998-04-24",34.3025,34.5247,34.3025,34.3025,68300.0],["1998-04-27",33.947,33.947,31.9475,32.4363,95800.0],["1998-04-28",32.6141,33.5472,32.6141,33.5472,263700.0],["1998-04-29",33.7249,33.7249,33.0584,33.1473,247100.0],["1998-04-30",33.1472,33.6804,32.9251,33.3694,83400.0],["1998-05-01",33.2806,34.1248,33.2806,34.1248,251200.0],["1998-05-04",34.0359,34.658,34.0359,34.4802,129000.0],["1998-05-05",34.4802,34.6135,34.2136,34.2136,75900.0],["1998-05-06",34.3914,34.3914,33.0584,33.4139,106800.0],["1998-05-07",33.325,33.325,32.9251,33.014,35600.0],["1998-05-08",33.1473,34.1692,33.1473,33.9471,73100.0],["1998-05-11",33.947,34.3914,33.5916,33.5916,71300.0],["1998-05-12",33.7693,33.7693,32.7918,33.1917,83800.0],["1998-05-13",33.2806,33.2806,32.8807,33.0584,128400.0],["1998-05-14",33.0584,34.1248,33.0584,33.9915,29500.0],["1998-05-15",34.0359,34.1692,32.5252,32.7029,56500.0],["1998-05-18",32.7029,33.3694,32.7029,32.7473,73300.0],["1998-05-19",33.0584,33.3694,32.8807,33.014,160400.0],["1998-05-20",33.0584,33.0584,32.7473,32.7473,88200.0],["1998-05-21",32.7474,33.014,32.7474,32.9695,66800.0],["1998-05-22",32.9695,32.9695,32.5252,32.5252,72700.0],["1998-05-26",32.5696,33.7693,32.5696,33.4139,179100.0],["1998-05-27",33.2361,33.2361,32.614,32.8362,31100.0],["1998-05-28",33.2336,33.3672,32.6544,33.2336,58000.0],["1998-05-29",33.2781,33.4118,32.6545,32.7881,38400.0],["1998-06-01",32.8327,32.8327,32.5208,32.699,126600.0],["1998-06-02",32.699,33.7682,32.699,33.5009,62000.0],["1998-06-03",33.4564,33.5009,32.5208,32.5654,108800.0],["1998-06-04",32.5654,32.6099,32.4763,32.6099,25200.0],["1998-06-05",32.6099,32.8772,32.5208,32.6545,171400.0],["1998-06-08",32.6545,33.1445,32.5208,32.7435,203600.0],["1998-06-09",32.7436,32.8327,32.5208,32.6545,136800.0],["1998-06-10",32.9663,32.9663,32.4317,32.4762,94000.0],["1998-06-11",32.5208,32.699,31.3625,31.5407,156200.0],["1998-06-12",31.3625,31.3625,30.7388,31.1398,279600.0],["1998-06-15",31.1398,31.1398,30.6498,30.828,257900.0],["1998-06-16",30.8725,31.8526,30.7389,31.7189,98100.0],["1998-06-17",31.7189,32.7881,31.6298,32.3872,57400.0],["1998-06-18",32.209,32.2535,31.6744,31.808,40700.0],["1998-06-19",31.3625,31.7189,30.8279,30.9616,67900.0],["1998-06-22",30.9616,31.4071,30.7388,30.917,126100.0],["1998-06-23",31.4516,32.1644,31.4516,31.5407,155100.0],["1998-06-24",31.3625,31.3625,30.8279,31.0952,167200.0],["1998-06-25",31.1843,31.5407,31.1398,31.318,138000.0],["1998-06-26",31.318,31.8971,31.0062,31.0062,57400.0],["1998-06-29",31.0061,31.3625,30.2934,30.8725,190200.0],["1998-06-30",30.9616,32.0753,30.9616,32.0753,287800.0],["1998-07-01",31.8971,32.6099,31.318,32.4317,391800.0],["1998-07-02",32.5208,32.699,31.4962,31.6744,190100.0],["1998-07-06",31.5853,32.0753,31.5853,32.0753,146200.0],["1998-07-07",32.0753,33.3227,32.0753,32.9663,189700.0],["1998-07-08",33.0999,33.1445,32.8326,32.8326,197400.0],["1998-07-09",32.8327,33.0999,32.6099,33.0999,108300.0],["1998-07-10",33.0108,33.1445,32.699,32.7435,69300.0],["1998-07-13",32.7435,32.7881,32.5654,32.7881,28100.0],["1998-07-14",32.7881,32.8772,31.8971,32.0753,90700.0],["1998-07-15",32.2535,33.7682,32.1644,33.3227,159100.0],["1998-07-16",33.59,34.9265,33.5009,34.3919,110600.0],["1998-07-17",34.481,34.481,33.59,34.2582,151500.0],["1998-07-20",34.1246,35.1047,34.1246,35.1047,102800.0],["1998-07-21",34.9265,35.7283,34.4364,35.2828,154000.0],["1998-07-22",35.2828,36.1738,35.2828,35.8174,223700.0],["1998-07-23",35.7283,36.3075,35.7283,35.9065,173700.0],["1998-07-24",35.9956,36.5302,35.9065,36.0402,91300.0],["1998-07-27",36.0402,36.1293,34.8374,36.0847,139400.0],["1998-07-28",35.6393,35.862,34.6592,34.7483,83500.0],["1998-07-29",35.1046,35.5056,34.6146,34.7928,41600.0],["1998-07-30",35.0156,35.0601,34.5701,34.8819,50700.0],["1998-07-31",35.0601,35.461,34.8819,35.2828,71900.0],["1998-08-03",35.1938,35.1938,33.8127,33.9018,91500.0],["1998-08-04",34.08,34.3919,33.5455,33.6345,240100.0],["1998-08-05",33.59,34.3473,33.5009,34.08,247500.0],["1998-08-06",34.2137,35.6392,34.1246,35.5947,127200.0],["1998-08-07",35.5947,36.2629,35.5947,36.1293,219200.0],["1998-08-10",36.1738,36.1738,35.1938,35.5501,149900.0],["1998-08-11",35.2829,35.2829,34.08,34.1246,144200.0],["1998-08-12",34.2137,34.7483,34.08,34.2137,314700.0],["1998-08-13",34.2137,34.3028,33.8573,34.2137,54700.0],["1998-08-14",34.2137,34.2137,33.5009,33.8127,38900.0],["1998-08-17",33.9018,34.1691,33.9018,34.1691,108100.0],["1998-08-18",34.1246,34.1691,33.7236,33.8127,115900.0],["1998-08-19",33.8573,33.8573,33.4118,33.5455,70100.0],["1998-08-20",33.7236,34.3919,33.59,34.0355,128400.0],["1998-08-21",33.6791,33.6791,32.5654,33.3672,65200.0],["1998-08-24",33.4118,34.0355,33.4118,33.9018,51500.0],["1998-08-25",33.9018,34.1691,33.5009,33.8573,67800.0],["1998-08-26",33.6791,33.6791,32.7436,33.0999,51200.0],["1998-08-27",32.9218,32.9218,30.828,31.9862,199000.0],["1998-08-28",32.1644,32.3426,31.4962,31.4962,109800.0],["1998-08-31",31.4962,31.6298,30.0261,30.3825,138000.0],["1998-09-01",30.6497,31.2289,29.7588,30.9616,122100.0],["1998-09-02",31.1843,32.3872,31.1843,31.7635,83100.0],["1998-09-03",31.5853,33.189,31.3625,32.4762,83800.0],["1998-09-04",32.5654,32.9663,32.2981,32.6099,144000.0],["1998-09-08",32.8772,33.5454,32.8772,33.1445,71600.0],["1998-09-09",33.189,33.3672,32.5208,33.189,92400.0],["1998-09-10",33.0109,33.0109,30.5607,30.6052,239400.0],["1998-09-11",30.7428,31.7259,30.6535,31.7259,100900.0],["1998-09-14",31.7259,32.4408,31.5025,31.6365,101500.0],["1998-09-15",31.8152,31.8152,31.1897,31.2343,61800.0],["1998-09-16",31.3684,31.4131,31.145,31.2343,128200.0],["1998-09-17",30.8322,30.8322,30.3854,30.5641,100100.0],["1998-09-18",30.43,30.6535,30.2066,30.5194,179000.0],["1998-09-21",30.3854,30.8769,29.8045,30.8769,32300.0],["1998-09-22",31.2344,31.3237,30.2513,30.2513,253100.0],["1998-09-23",30.2513,31.1003,30.0279,30.7428,286400.0],["1998-09-24",30.6535,31.3237,30.1173,30.5641,44300.0],["1998-09-25",30.7428,30.7875,30.2513,30.6535,114300.0],["1998-09-28",30.6535,31.279,30.6088,30.7875,319300.0],["1998-09-29",30.6981,30.9216,30.6088,30.7428,61700.0],["1998-09-30",30.6981,31.279,30.5641,30.8769,107100.0],["1998-10-01",30.7875,30.7875,29.581,30.43,117800.0],["1998-10-02",30.43,31.5025,30.0726,31.4578,140600.0],["1998-10-05",31.279,31.4131,30.8769,31.3237,203300.0],["1998-10-06",31.6365,32.1281,29.3576,30.5641,258700.0],["1998-10-07",30.5194,30.7428,29.9385,30.3853,197400.0],["1998-10-08",30.2066,30.2066,27.6149,28.5533,170000.0],["1998-10-09",28.598,30.2066,28.5086,29.8491,109700.0],["1998-10-12",29.7598,30.2066,29.5364,29.9385,66800.0],["1998-10-13",29.9385,30.2513,29.8044,29.8938,102000.0],["1998-10-14",29.8938,29.8938,29.4023,29.581,128600.0],["1998-10-15",29.581,29.6704,28.4192,29.4917,260200.0],["1998-10-16",29.5364,29.9385,29.4917,29.6704,436000.0],["1998-10-19",29.6704,30.7428,29.6257,30.7428,652000.0],["1998-10-20",30.9216,33.0664,30.9216,32.6196,531600.0],["1998-10-21",33.1558,33.1558,32.3515,32.8877,307900.0],["1998-10-22",33.0664,34.3176,32.7089,34.0048,224700.0],["1998-10-23",34.1835,34.9878,33.9601,33.9601,245300.0],["1998-10-26",34.1389,34.1835,33.6473,33.7367,137700.0],["1998-10-27",34.0495,34.4516,33.9601,33.9601,238200.0],["1998-10-28",34.0495,34.0941,33.7813,33.9601,153100.0],["1998-10-29",34.0048,35.5241,34.0048,35.2113,89800.0],["1998-10-30",35.0325,35.2113,34.8538,35.0772,82200.0],["1998-11-02",35.2559,35.8815,35.1666,35.7028,73400.0],["1998-11-03",35.7028,35.7028,35.4347,35.6134,74000.0],["1998-11-04",35.7028,35.9262,35.6134,35.7475,78300.0],["1998-11-05",35.7475,35.7698,35.6134,35.7475,70200.0],["1998-11-06",35.7475,35.7922,35.3006,35.6134,95100.0],["1998-11-09",35.7028,35.7028,35.5241,35.6581,37800.0],["1998-11-10",35.6581,35.6581,35.2113,35.2113,48300.0],["1998-11-11",35.2113,35.2113,33.8261,34.6304,94800.0],["1998-11-12",34.6304,34.6304,33.9154,34.0942,38900.0],["1998-11-13",33.9154,33.9154,33.2452,33.8707,80400.0],["1998-11-16",33.8707,35.2113,33.8707,34.2282,122100.0],["1998-11-17",34.2282,34.4516,33.5579,33.692,42900.0],["1998-11-18",33.7814,34.0495,33.4686,34.0495,28400.0],["1998-11-19",34.0495,34.1389,33.6026,33.7367,45700.0],["1998-11-20",33.9154,34.1835,33.4686,33.5133,41900.0],["1998-11-23",33.7814,34.3176,33.7814,34.1388,38200.0],["1998-11-24",34.0495,34.0495,33.5133,33.826,37700.0],["1998-11-25",34.1388,34.8538,34.1388,34.3176,62700.0],["1998-11-27",34.1867,34.9484,34.1419,34.7692,18400.0],["1998-11-30",34.7692,34.9484,34.7692,34.7692,115500.0],["1998-12-01",34.814,35.1276,34.7692,34.8588,102000.0],["1998-12-02",34.8588,35.6653,34.8588,35.6653,88800.0],["1998-12-03",35.6653,35.7998,34.9036,34.9484,66500.0],["1998-12-04",35.1277,35.2173,34.9484,34.9484,56100.0],["1998-12-07",35.038,35.3965,35.038,35.1276,87100.0],["1998-12-08",35.3069,35.6653,35.1276,35.1276,113700.0],["1998-12-09",35.1725,35.3069,34.7692,35.038,79500.0],["1998-12-10",35.1276,35.2173,34.814,35.038,41300.0],["1998-12-11",35.038,35.038,34.6348,34.8588,61400.0],["1998-12-14",35.0381,35.4413,34.814,35.4413,66800.0],["1998-12-15",35.4413,35.8446,35.4413,35.8446,168000.0],["1998-12-16",35.8446,37.5024,35.8446,37.2783,252700.0],["1998-12-17",37.6368,39.5186,37.2783,39.3394,210400.0],["1998-12-18",39.4738,40.1459,38.6673,39.5634,315500.0],["1998-12-21",39.3842,40.4147,39.1602,40.2355,147800.0],["1998-12-22",40.1459,40.818,39.2946,39.8771,231600.0],["1998-12-23",39.9219,40.8628,39.3394,40.594,209700.0],["1998-12-24",40.5044,40.6388,40.3251,40.5492,78300.0],["1998-12-28",40.2803,40.9524,39.9667,40.7284,273700.0],["1998-12-29",40.594,41.8933,40.594,41.3109,246600.0],["1998-12-30",41.2212,41.4901,40.7732,40.7732,246400.0],["1998-12-31",40.9524,44.5817,40.9076,44.5817,280600.0],["1999-01-04",43.7304,43.7304,40.4147,41.5797,309700.0],["1999-01-05",41.4901,42.4758,41.4901,42.207,207500.0],["1999-01-06",42.2966,42.655,41.3108,41.4004,148600.0],["1999-01-07",41.2212,41.8933,40.6836,41.8933,154100.0],["1999-01-08",41.8037,42.9239,41.042,41.4901,118000.0],["1999-01-11",41.4901,41.4901,40.5044,40.6388,78900.0],["1999-01-12",40.5492,42.1622,40.5044,41.8485,93400.0],["1999-01-13",40.7732,40.7732,39.7875,40.4596,170900.0],["1999-01-14",40.594,40.6836,39.205,39.2498,54000.0],["1999-01-15",39.0705,39.6978,38.7121,38.7121,99500.0],["1999-01-19",39.0706,40.1459,39.0706,39.1602,112900.0],["1999-01-20",39.205,40.1459,39.0706,39.3842,159400.0],["1999-01-21",39.205,39.3394,37.9056,39.2498,87700.0],["1999-01-22",39.429,39.429,38.6225,38.6225,85400.0],["1999-01-25",38.4433,38.6673,37.9056,37.9056,101300.0],["1999-01-26",38.04,38.4433,37.5472,38.2192,86800.0],["1999-01-27",38.3985,38.8017,38.3985,38.6673,91200.0],["1999-01-28",38.6225,38.6673,37.9952,37.9952,152300.0],["1999-01-29",38.3537,39.9219,37.6368,37.9952,122500.0],["1999-02-01",37.9056,38.2641,37.6368,38.0848,85700.0],["1999-02-02",37.9056,37.9952,36.9647,37.6368,70000.0],["1999-02-03",37.6816,37.9952,37.1887,37.5024,53200.0],["1999-02-04",37.4128,37.9952,37.4128,37.9504,41900.0],["1999-02-05",37.816,37.9056,37.4576,37.7264,41800.0],["1999-02-08",37.816,37.816,36.9647,37.2335,44800.0],["1999-02-09",37.4127,38.2192,36.4718,36.5166,105300.0],["1999-02-10",36.5614,36.6511,35.2621,35.3517,132300.0],["1999-02-11",35.8445,37.5472,35.3517,37.5472,153000.0],["1999-02-12",37.5472,37.8608,36.7407,37.0991,104300.0],["1999-02-16",37.0095,37.4127,36.5614,36.5614,60300.0],["1999-02-17",36.5615,37.2335,36.5615,37.0095,138200.0],["1999-02-18",36.9199,36.9647,36.0238,36.7855,34900.0],["1999-02-19",36.7407,36.7407,36.1582,36.4718,46000.0],["1999-02-22",36.2926,37.9056,36.2926,37.5472,64500.0],["1999-02-23",37.4576,37.6368,36.2926,37.2783,124300.0],["1999-02-24",37.2783,37.6368,37.1439,37.1887,129700.0],["1999-02-25",37.1923,37.3271,36.8779,37.1923,42100.0],["1999-02-26",37.1923,37.1923,36.7431,36.8779,58300.0],["1999-03-01",36.8779,36.8779,36.3389,36.3389,122300.0],["1999-03-02",36.4736,37.1025,36.0694,36.2041,321000.0],["1999-03-03",36.2041,36.294,35.8448,35.9346,156300.0],["1999-03-04",36.1143,36.5635,36.1143,36.4287,57400.0],["1999-03-05",36.6084,38.2704,36.6084,38.1805,279700.0],["1999-03-08",38.1356,38.8094,37.7763,37.8661,44600.0],["1999-03-09",37.8661,38.3602,37.372,37.372,40200.0],["1999-03-10",37.4169,37.4169,36.8779,37.1923,43600.0],["1999-03-11",37.1923,38.6297,37.1923,38.0907,77300.0],["1999-03-12",38.2704,39.4382,38.2704,39.2586,80800.0],["1999-03-15",39.2585,39.2585,38.4949,38.8094,84100.0],["1999-03-16",38.8094,39.6179,38.8094,39.1687,165500.0],["1999-03-17",39.2136,39.8874,39.2136,39.6628,62500.0],["1999-03-18",39.573,39.8425,39.4382,39.6179,118100.0],["1999-03-19",39.3484,39.8425,39.2586,39.2586,76900.0],["1999-03-22",39.3035,39.3484,38.3602,38.7195,51100.0],["1999-03-23",38.5399,38.5399,36.833,37.4618,133200.0],["1999-03-24",37.8212,38.3602,37.7313,38.1805,144100.0],["1999-03-25",39.1687,39.3933,38.5399,39.3035,113700.0],["1999-03-26",39.1238,39.1687,38.6297,38.989,81000.0],["1999-03-29",39.1238,39.6179,38.7195,39.1687,40700.0],["1999-03-30",39.1687,39.5281,38.989,39.0789,45000.0],["1999-03-31",39.3484,42.2232,39.2586,41.0104,452800.0],["1999-04-01",40.3366,41.1451,39.7976,39.8874,142500.0],["1999-04-05",39.7077,40.1569,39.7077,40.0222,49700.0],["1999-04-06",40.2018,41.235,40.2018,40.9205,116600.0],["1999-04-07",40.9205,40.9205,39.9772,40.6959,53300.0],["1999-04-08",40.6061,41.774,40.6061,41.1451,84900.0],["1999-04-09",41.235,41.9986,40.8756,41.9087,105500.0],["1999-04-12",41.9087,41.9087,41.3697,41.5045,43200.0],["1999-04-13",41.5045,41.5494,41.3697,41.3697,51600.0],["1999-04-14",41.4146,42.1333,41.4146,41.4595,137600.0],["1999-04-15",41.5943,43.9301,41.5943,43.8402,329300.0],["1999-04-16",43.8402,44.1996,42.9868,43.6606,234100.0],["1999-04-19",43.7055,45.0081,43.5707,45.0081,205600.0],["1999-04-20",45.2776,46.5353,45.2776,45.4124,331600.0],["1999-04-21",45.637,47.1642,45.592,46.2658,282700.0],["1999-04-22",46.0861,46.4455,45.3674,45.3674,258500.0],["1999-04-23",45.2776,45.5022,44.1097,44.1097,90000.0],["1999-04-26",44.2894,44.9183,43.9301,43.9301,70700.0],["1999-04-27",43.6606,43.7055,42.313,42.313,232700.0],["1999-04-28",42.313,44.4242,42.313,44.3792,148100.0],["1999-04-29",44.3792,45.0979,43.93,44.6487,61200.0],["1999-04-30",44.6487,45.0979,43.975,44.4241,71100.0],["1999-05-03",44.6038,45.7268,44.6038,45.1429,117000.0],["1999-05-04",45.2776,45.8615,45.0979,45.2327,142300.0],["1999-05-05",45.2776,45.8166,44.5589,44.6038,83700.0],["1999-05-06",44.7835,45.053,44.1996,44.6038,37600.0],["1999-05-07",44.6487,45.8615,44.4242,45.2776,138200.0],["1999-05-10",45.2776,45.3674,44.6038,45.1429,104500.0],["1999-05-11",45.1878,46.9845,45.0081,46.4455,160600.0],["1999-05-12",46.3556,47.3438,45.9065,47.3438,134100.0],["1999-05-13",47.1642,48.9609,47.1642,48.6914,169600.0],["1999-05-14",48.1524,48.4219,47.5235,47.5235,162400.0],["1999-05-17",47.7032,48.332,46.176,46.3107,251100.0],["1999-05-18",46.3107,46.3107,44.4691,45.1878,152600.0],["1999-05-19",45.6369,46.0861,45.2776,45.592,121900.0],["1999-05-20",45.592,45.9963,45.592,45.8166,113600.0],["1999-05-21",45.6369,46.8048,45.3674,46.0861,358900.0],["1999-05-24",46.131,46.3556,45.2327,45.2776,68700.0],["1999-05-25",45.2327,45.6819,44.9632,45.1429,42400.0],["1999-05-26",44.9632,45.0081,43.7953,44.5589,131600.0],["1999-05-27",44.5175,44.5175,43.5272,44.0674,37000.0],["1999-05-28",44.2924,44.2924,43.6623,43.6623,84500.0],["1999-06-01",43.6623,43.8423,42.4919,42.9421,120700.0],["1999-06-02",42.582,42.627,40.6914,41.7267,364200.0],["1999-06-03",42.0418,42.1318,41.0965,41.5917,261400.0],["1999-06-04",41.5917,41.5917,40.4213,41.3666,206000.0],["1999-06-07",41.2766,41.2766,40.8715,41.1415,125000.0],["1999-06-08",41.3216,42.627,41.3216,42.0756,98400.0],["1999-06-09",41.9518,42.0418,40.7814,41.1415,73100.0],["1999-06-10",41.1415,41.3666,40.4213,41.0515,53200.0],["1999-06-11",41.1416,41.3216,40.4664,40.8265,30600.0],["1999-06-14",41.0065,41.3666,40.5564,40.7815,57600.0],["1999-06-15",40.9615,40.9615,39.9712,40.0613,95300.0],["1999-06-16",40.4213,40.8265,39.8362,39.8812,71300.0],["1999-06-17",39.9712,39.9712,39.5211,39.8362,152600.0],["1999-06-18",39.8812,40.1063,39.7912,40.1063,190600.0],["1999-06-21",40.1513,41.0515,39.7912,40.0162,94700.0],["1999-06-22",40.1963,40.6464,40.1513,40.1963,97100.0],["1999-06-23",40.1963,42.4019,40.1513,42.1768,210500.0],["1999-06-24",41.9968,41.9968,40.7814,41.0515,89900.0],["1999-06-25",40.9615,41.2316,40.2413,40.2413,97000.0],["1999-06-28",40.4214,42.1769,40.4214,41.8167,70500.0],["1999-06-29",42.1318,42.2219,41.0515,41.9968,120000.0],["1999-06-30",42.1768,42.852,41.3666,42.4919,154600.0],["1999-07-01",42.672,43.2121,42.4019,43.0321,111600.0],["1999-07-02",42.852,43.4822,42.807,43.0321,73700.0],["1999-07-06",43.2121,43.2121,42.1318,42.1768,63200.0],["1999-07-07",42.1768,42.5819,42.0418,42.2218,43900.0],["1999-07-08",42.2219,43.0321,42.1318,42.4919,71900.0],["1999-07-09",42.4019,42.897,42.2218,42.807,33500.0],["1999-07-12",42.4919,42.897,40.7815,40.7815,156100.0],["1999-07-13",40.8715,41.4566,40.6914,40.6914,153500.0],["1999-07-14",40.7364,40.8715,40.3763,40.6014,160200.0],["1999-07-15",40.6014,40.9615,39.8362,40.9615,167600.0],["1999-07-16",40.8715,40.8715,40.1513,40.2863,98800.0],["1999-07-19",40.4214,41.1866,40.3313,41.1866,66500.0],["1999-07-20",41.3216,41.3216,40.0162,40.7815,187700.0],["1999-07-21",40.8715,41.2316,40.0162,41.2316,130100.0],["1999-07-22",41.2316,41.2316,39.9712,41.0515,74000.0],["1999-07-23",41.0515,41.2316,40.5114,40.7815,53800.0],["1999-07-26",40.5114,40.6914,39.9262,39.9262,75800.0],["1999-07-27",40.1063,40.8265,40.1063,40.6464,58500.0],["1999-07-28",40.4664,40.4664,39.5211,40.1513,133200.0],["1999-07-29",40.3313,40.3313,39.296,39.341,49800.0],["1999-07-30",39.3411,39.4311,39.206,39.206,52400.0],["1999-08-02",39.3861,39.7462,38.8009,39.071,28800.0],["1999-08-03",38.8009,38.8459,37.4955,37.7206,92700.0],["1999-08-04",37.9006,39.251,37.7656,37.7656,175400.0],["1999-08-05",37.8106,37.9457,37.0904,37.1804,94900.0],["1999-08-06",36.2802,37.1804,35.9201,36.0551,267900.0],["1999-08-09",36.1001,37.8556,36.1001,36.9554,154100.0],["1999-08-10",36.9554,36.9554,35.2899,35.65,120000.0],["1999-08-11",35.74,36.4602,35.695,36.0101,88000.0],["1999-08-12",35.9201,36.2802,35.74,35.8751,111300.0],["1999-08-13",35.9201,35.9201,35.2899,35.515,191600.0],["1999-08-16",35.3799,35.7851,35.2449,35.425,162100.0],["1999-08-17",35.605,36.3252,35.0198,35.425,127900.0],["1999-08-18",35.47,35.56,34.6147,35.515,194300.0],["1999-08-19",35.3349,35.3349,34.2096,34.5697,182500.0],["1999-08-20",34.7497,34.9298,34.6597,34.7497,101400.0],["1999-08-23",34.9298,35.0649,34.3897,34.5697,122700.0],["1999-08-24",34.4797,34.4797,33.0843,33.4894,397300.0],["1999-08-25",34.0296,34.8398,33.4894,34.0746,296600.0],["1999-08-26",34.2546,35.3799,34.2546,34.3897,395100.0],["1999-08-27",34.2096,34.7498,34.2096,34.4797,199100.0],["1999-08-30",33.8514,34.6638,33.8514,34.5736,261300.0],["1999-08-31",34.5736,34.6187,32.9487,32.9487,134300.0],["1999-09-01",33.039,33.4903,31.5044,31.5044,326900.0],["1999-09-02",30.3309,32.9487,30.0149,32.4973,616900.0],["1999-09-03",32.6779,32.6779,29.0671,29.9698,882000.0],["1999-09-07",29.9698,30.376,28.3449,29.3379,527000.0],["1999-09-08",29.4282,29.6087,29.1122,29.3379,648900.0],["1999-09-09",29.4281,29.6087,29.3379,29.383,493300.0],["1999-09-10",29.5636,29.6538,29.0219,29.4282,189600.0],["1999-09-13",29.4281,29.4281,28.9768,29.2927,199100.0],["1999-09-14",29.2476,30.2406,29.0671,30.2406,232000.0],["1999-09-15",30.1503,30.3308,28.0741,28.7511,461800.0],["1999-09-16",28.7963,28.7963,28.2546,28.5254,108700.0],["1999-09-17",28.2546,28.6157,26.3138,26.6298,604700.0],["1999-09-20",26.6749,27.2617,26.359,26.72,350300.0],["1999-09-21",26.4492,28.3449,25.4563,27.7582,458200.0],["1999-09-22",28.2546,28.8414,28.1192,28.5254,404800.0],["1999-09-23",28.2546,28.7511,28.1644,28.6157,258000.0],["1999-09-24",28.6157,28.8414,28.39,28.5706,291300.0],["1999-09-27",28.6157,29.1573,28.6157,28.9768,377400.0],["1999-09-28",28.8865,29.0219,28.5255,28.9317,397800.0],["1999-09-29",28.8865,29.1573,28.8414,29.1122,312500.0],["1999-09-30",29.1122,29.3379,28.7962,28.8414,331700.0],["1999-10-01",28.7962,29.383,28.7962,28.7962,186600.0],["1999-10-04",28.706,29.0671,28.706,29.0671,83900.0],["1999-10-05",29.0671,29.2025,28.4352,28.7962,235900.0],["1999-10-06",29.2476,29.4282,29.1573,29.2476,148900.0],["1999-10-07",29.2476,29.4282,29.2025,29.4282,230700.0],["1999-10-08",29.2476,29.4282,28.9768,29.2476,337700.0],["1999-10-11",29.1573,29.7892,29.1573,29.7892,391200.0],["1999-10-12",29.699,29.7892,29.3379,29.4733,151200.0],["1999-10-13",29.2927,29.2927,28.8414,29.0219,933900.0],["1999-10-14",28.9317,29.2025,28.8414,28.9768,853300.0],["1999-10-15",28.7963,28.7963,28.5254,28.5254,556400.0],["1999-10-18",28.5255,28.9768,27.6227,27.8033,171200.0],["1999-10-19",28.0741,28.4352,27.1262,28.3449,162400.0],["1999-10-20",28.4352,28.4352,27.8936,28.1644,208800.0],["1999-10-21",28.029,28.029,27.1263,27.1714,248700.0],["1999-10-22",27.1262,27.2617,26.1784,27.0811,258500.0],["1999-10-25",27.0811,27.2165,26.8555,27.1263,129900.0],["1999-10-26",27.2165,27.2165,26.9006,26.9457,178000.0],["1999-10-27",26.9006,27.2617,26.72,27.2617,220300.0],["1999-10-28",27.2616,28.5254,27.2616,28.3449,227600.0],["1999-10-29",28.4352,28.6157,28.0741,28.1192,109600.0],["1999-11-01",27.9387,27.9838,27.3068,27.8484,216400.0],["1999-11-02",27.6679,27.8936,27.4422,27.8484,121800.0],["1999-11-03",27.8484,28.2546,27.4422,28.2095,104600.0],["1999-11-04",28.029,28.3449,27.5325,27.8936,84000.0],["1999-11-05",28.3449,29.4282,28.1192,28.8865,136900.0],["1999-11-08",28.9316,30.2406,28.9316,29.9246,189300.0],["1999-11-09",30.1052,30.3309,28.6609,28.8865,213100.0],["1999-11-10",28.9317,29.3379,28.6157,28.9768,107200.0],["1999-11-11",28.7963,29.1574,27.6228,28.029,170100.0],["1999-11-12",28.5706,29.2927,28.4803,28.7962,148500.0],["1999-11-15",28.7963,29.6087,28.7511,29.4282,152800.0],["1999-11-16",29.2476,30.1503,29.2025,29.8795,83100.0],["1999-11-17",29.6989,29.6989,28.2546,28.4352,292500.0],["1999-11-18",29.1122,29.2476,28.7511,28.8865,259500.0],["1999-11-19",28.8865,28.8865,28.2546,28.6157,110200.0],["1999-11-22",28.6157,28.6157,26.8103,26.9457,283600.0],["1999-11-23",26.9457,28.8414,26.5395,28.3449,281300.0],["1999-11-24",28.7511,29.0671,27.8936,27.9387,183900.0],["1999-11-26",27.7582,28.706,27.7582,28.2546,74900.0],["1999-11-29",27.7148,28.0318,26.8997,27.0808,169900.0],["1999-11-30",27.0808,28.0771,26.9903,27.4884,273200.0],["1999-12-01",27.3978,27.3978,26.7185,26.8091,296500.0],["1999-12-02",26.9903,27.9413,26.9903,27.262,134200.0],["1999-12-03",27.4431,27.8507,26.8091,27.4884,196200.0],["1999-12-06",27.4884,27.5337,26.9903,27.0808,236000.0],["1999-12-07",27.0356,27.3978,27.0356,27.2167,109000.0],["1999-12-08",27.0355,27.1714,26.0845,26.0845,203700.0],["1999-12-09",26.2204,26.4015,25.6317,26.0845,166900.0],["1999-12-10",26.1298,26.4468,25.6317,26.0845,162700.0],["1999-12-13",26.0845,27.0808,26.0393,26.945,213500.0],["1999-12-14",26.8091,27.3073,26.5827,26.9903,157600.0],["1999-12-15",26.8997,27.6695,26.8997,27.579,247100.0],["1999-12-16",27.3978,27.896,27.3978,27.579,761300.0],["1999-12-17",27.5337,27.9413,27.4884,27.9413,237400.0],["1999-12-20",28.1224,28.6205,27.6695,28.3035,378300.0],["1999-12-21",28.2582,30.6131,28.1677,29.3904,659200.0],["1999-12-22",29.4357,30.1603,28.9375,29.7074,307300.0],["1999-12-23",29.5262,30.0244,29.3451,29.9338,152200.0],["1999-12-27",29.5263,29.6168,28.6205,29.3451,284800.0],["1999-12-28",29.3451,30.2508,29.2093,30.0697,163100.0],["1999-12-29",29.9338,30.5678,29.6621,29.8885,208800.0],["1999-12-30",30.0697,30.8848,30.0697,30.0697,110200.0],["1999-12-31",29.3451,29.9338,29.3451,29.7074,102600.0],["2000-01-03",29.798,29.9338,29.164,29.3451,147600.0],["2000-01-04",29.164,29.3451,28.4394,28.9376,145100.0],["2000-01-05",28.9376,30.7943,28.9376,30.432,429900.0],["2000-01-06",30.4772,32.8774,30.1603,32.6962,481300.0],["2000-01-07",32.5151,35.0511,32.1981,34.0548,464500.0],["2000-01-10",34.4171,34.8247,33.4661,33.5567,238800.0],["2000-01-11",33.7378,34.3266,32.7868,33.2397,188100.0],["2000-01-12",33.2397,34.5983,33.2397,34.3718,337100.0],["2000-01-13",34.5983,35.9568,34.5983,35.7757,363300.0],["2000-01-14",35.821,36.2285,33.6925,34.1907,172100.0],["2000-01-18",34.1001,34.7341,33.1491,33.8284,194200.0],["2000-01-19",34.0095,34.1907,33.1944,33.6019,117800.0],["2000-01-20",33.602,33.602,31.9264,32.0622,174600.0],["2000-01-21",32.334,32.5604,31.6094,31.7905,74500.0],["2000-01-24",32.0622,32.5604,31.3377,32.5151,125700.0],["2000-01-25",31.7,32.1075,30.8848,31.1112,128600.0],["2000-01-26",31.2924,32.2887,30.7037,31.3377,265600.0],["2000-01-27",31.383,31.9264,30.6584,31.7,189100.0],["2000-01-28",31.7452,32.3792,30.9754,31.8811,261000.0],["2000-01-31",31.7905,31.7905,30.2055,30.432,153800.0],["2000-02-01",30.5225,30.8848,30.2961,30.5225,190500.0],["2000-02-02",30.6584,31.5188,30.6584,31.4283,191600.0],["2000-02-03",31.4283,32.2434,31.2471,32.1528,191100.0],["2000-02-04",32.017,32.4245,31.1566,31.7453,168800.0],["2000-02-07",31.5641,31.7,31.1566,31.4283,70900.0],["2000-02-08",31.5641,31.7,30.432,30.432,134900.0],["2000-02-09",30.7943,30.7943,29.6168,29.7074,120000.0],["2000-02-10",29.7074,29.7074,28.6205,28.9828,159300.0],["2000-02-11",29.0734,29.2545,28.53,28.7111,97000.0],["2000-02-14",28.53,28.6658,27.7601,28.2583,141400.0],["2000-02-15",28.3488,29.164,28.0318,28.6205,175400.0],["2000-02-16",28.8017,29.4357,28.4847,28.6205,121200.0],["2000-02-17",28.53,28.9828,28.3488,28.847,138700.0],["2000-02-18",28.6658,28.8017,27.8054,27.9865,102800.0],["2000-02-22",28.0318,28.0318,27.5337,27.9413,184300.0],["2000-02-23",27.8507,27.8507,27.1714,27.5337,222000.0],["2000-02-24",27.4884,27.4884,25.994,26.4921,590900.0],["2000-02-25",26.4921,27.3525,26.2204,26.5827,157200.0],["2000-02-28",26.3591,26.8135,26.041,26.7227,122800.0],["2000-02-29",26.6318,27.4498,25.8137,25.8137,273200.0],["2000-03-01",25.8592,26.9044,25.8592,26.6318,160200.0],["2000-03-02",27.268,27.9497,26.6772,26.7681,257200.0],["2000-03-03",26.9044,27.4044,26.8136,27.2226,363200.0],["2000-03-06",27.2226,27.268,26.9499,26.9499,84100.0],["2000-03-07",26.9953,27.1317,26.5409,26.9953,107400.0],["2000-03-08",26.9954,28.4496,26.9954,28.0406,156400.0],["2000-03-09",28.0406,28.4042,27.7225,28.1315,128000.0],["2000-03-10",28.0406,29.2677,28.0406,28.9041,70900.0],["2000-03-13",28.7223,29.1768,28.3133,28.586,87800.0],["2000-03-14",28.2678,28.4951,26.9044,27.4044,153400.0],["2000-03-15",27.4044,31.6309,27.4044,31.0401,246200.0],["2000-03-16",31.2219,35.7211,31.2219,34.585,463800.0],["2000-03-17",34.1759,34.4486,32.6762,33.2215,200700.0],["2000-03-20",33.3124,35.2666,33.3124,34.1759,216700.0],["2000-03-21",34.3577,34.6304,33.4488,33.4488,179500.0],["2000-03-22",33.7215,33.8124,32.7216,32.9034,193200.0],["2000-03-23",33.267,34.494,33.1761,33.9032,298900.0],["2000-03-24",33.8578,34.2668,32.5853,33.1307,206400.0],["2000-03-27",32.9489,33.9032,32.6762,33.0852,137800.0],["2000-03-28",33.1761,33.7669,32.6307,32.9943,135300.0],["2000-03-29",32.6307,33.0852,31.9036,32.7671,235300.0],["2000-03-30",32.858,34.0396,32.4489,32.7216,202200.0],["2000-03-31",32.9943,34.5395,32.9943,34.5395,240300.0],["2000-04-03",34.5395,34.9031,33.7669,33.9941,203600.0],["2000-04-04",34.1759,34.2668,32.1763,32.7216,157800.0],["2000-04-05",32.2671,33.9941,32.2671,33.4942,145300.0],["2000-04-06",33.3579,33.4942,32.2672,33.2215,199400.0],["2000-04-07",33.0398,33.267,32.7671,32.9943,136300.0],["2000-04-10",32.9943,34.494,32.9034,33.4488,216900.0],["2000-04-11",33.4488,35.0848,33.1306,34.8576,148400.0],["2000-04-12",34.8122,36.0847,34.8122,35.2212,328300.0],["2000-04-13",35.2667,35.5393,35.1758,35.2212,102300.0],["2000-04-14",35.0848,35.2212,33.7669,34.1759,149200.0],["2000-04-17",34.2214,34.994,33.676,34.4941,203300.0],["2000-04-18",34.4941,36.9027,33.9033,36.4028,307000.0],["2000-04-19",36.4028,39.4023,36.3574,39.266,272700.0],["2000-04-20",39.0387,39.9931,37.539,38.5388,262700.0],["2000-04-24",38.766,38.766,37.8571,38.2661,230500.0],["2000-04-25",38.3116,40.1749,37.8571,39.4477,256300.0],["2000-04-26",39.6295,39.8113,38.1752,38.3116,161200.0],["2000-04-27",38.4934,38.4934,37.5844,37.9025,104400.0],["2000-04-28",38.0844,38.8115,38.0844,38.5388,132100.0],["2000-05-01",38.5388,39.9022,38.5388,39.3114,164600.0],["2000-05-02",38.4479,38.9024,37.1754,38.2207,214600.0],["2000-05-03",38.0389,38.0389,36.9936,37.539,97000.0],["2000-05-04",37.6299,38.357,37.3572,38.0843,106800.0],["2000-05-05",38.2661,38.4934,37.5844,38.1752,175500.0],["2000-05-08",38.357,38.8569,38.0843,38.5843,116900.0],["2000-05-09",38.5842,39.1296,38.5842,39.1296,91800.0],["2000-05-10",38.9478,39.266,38.4934,38.7206,239800.0],["2000-05-11",38.9024,39.4932,38.8115,39.0842,137200.0],["2000-05-12",39.0842,39.9477,38.6752,38.8569,125800.0],["2000-05-15",38.7661,39.5841,38.4934,38.8569,150200.0],["2000-05-16",39.0387,39.5841,38.9933,39.1296,121100.0],["2000-05-17",39.1296,39.1296,37.8571,39.0387,154200.0],["2000-05-18",38.8115,38.9024,37.2663,37.8571,123500.0],["2000-05-19",37.948,37.948,36.4483,36.9482,122400.0],["2000-05-22",37.2663,38.5843,37.2663,37.9935,112200.0],["2000-05-23",37.8116,37.8116,37.0391,37.4481,126000.0],["2000-05-24",37.3572,37.4026,36.5392,37.3572,120200.0],["2000-05-25",38.357,38.4479,36.8118,37.1754,138100.0],["2000-05-26",37.2663,37.2663,35.1758,35.7211,116800.0],["2000-05-30",35.8615,36.9551,35.3602,35.3602,156900.0],["2000-05-31",35.7248,36.0437,35.6336,35.6792,180700.0],["2000-06-01",35.8159,35.8615,35.0868,35.8615,148400.0],["2000-06-02",35.8614,37.0006,35.8614,36.3627,312400.0],["2000-06-05",36.4083,36.8184,35.2691,36.0437,168200.0],["2000-06-06",35.9526,36.4994,35.4969,36.226,177600.0],["2000-06-07",36.1349,36.3627,35.7703,36.0437,119800.0],["2000-06-08",35.8615,36.2716,35.6792,35.8615,186400.0],["2000-06-09",36.0437,36.2716,35.9982,36.1804,151500.0],["2000-06-12",36.0893,36.1349,33.7198,34.0843,139700.0],["2000-06-13",34.2666,35.0412,34.2666,34.4489,203000.0],["2000-06-14",34.4489,34.4489,33.3097,33.4008,171500.0],["2000-06-15",33.4464,33.4464,31.7604,32.0338,337900.0],["2000-06-16",31.806,32.1249,30.8946,31.2591,402700.0],["2000-06-19",31.0769,31.0769,30.1655,30.4389,307800.0],["2000-06-20",30.4389,31.8971,30.2111,31.487,320900.0],["2000-06-21",31.4414,32.0338,31.4414,31.6237,458300.0],["2000-06-22",31.5326,31.8971,31.3503,31.5326,290400.0],["2000-06-23",31.5326,31.7604,30.3023,30.5757,128500.0],["2000-06-26",31.5326,31.5326,29.7099,29.9377,197200.0],["2000-06-27",30.12,31.3503,29.8466,30.2567,212200.0],["2000-06-28",30.2567,30.5301,29.482,30.0289,121500.0],["2000-06-29",30.2111,30.6668,29.7554,29.801,206500.0],["2000-06-30",29.801,30.5301,29.3909,29.4934,211600.0],["2000-07-03",29.5276,30.4389,29.4365,30.3478,46000.0],["2000-07-05",29.7099,30.8491,29.3909,30.8491,135900.0],["2000-07-06",30.7579,30.9402,30.3478,30.9402,174500.0],["2000-07-07",30.8491,31.0769,30.5757,30.5757,154100.0],["2000-07-10",30.6212,30.8946,30.4845,30.6668,119300.0],["2000-07-11",30.849,32.0338,30.7123,31.9882,186100.0],["2000-07-12",31.8971,32.3528,31.3959,31.806,163600.0],["2000-07-13",31.806,32.854,31.806,32.4439,216200.0],["2000-07-14",32.6262,32.8996,31.8971,32.125,323400.0],["2000-07-17",32.1705,32.2617,32.0338,32.2161,173600.0],["2000-07-18",32.0794,32.2161,31.4414,31.8971,471000.0],["2000-07-19",31.9882,31.9882,30.8491,30.9858,272300.0],["2000-07-20",30.9858,31.0313,30.6668,30.8946,319100.0],["2000-07-21",30.6212,30.9858,30.2567,30.7124,215200.0],["2000-07-24",30.7124,31.168,30.5757,30.6212,324000.0],["2000-07-25",30.8035,31.0769,30.5301,30.8946,789900.0],["2000-07-26",30.8035,31.168,30.5756,30.9402,394700.0],["2000-07-27",30.9402,31.487,30.9402,30.9858,353400.0],["2000-07-28",30.9858,30.9858,30.2567,30.5757,85000.0],["2000-07-31",30.5757,30.8946,30.5757,30.7579,133100.0],["2000-08-01",30.6668,31.806,30.6668,31.5781,138100.0],["2000-08-02",31.487,31.6237,31.168,31.3503,153500.0],["2000-08-03",31.5326,32.2161,31.4414,31.8515,115600.0],["2000-08-04",32.0338,32.6718,31.9427,32.4895,71800.0],["2000-08-07",32.4895,34.0843,32.4895,33.7654,248000.0],["2000-08-08",33.5831,34.2666,33.2641,33.492,136600.0],["2000-08-09",33.5375,33.5375,32.3072,32.4439,75800.0],["2000-08-10",32.6262,33.4464,32.5806,32.8996,91800.0],["2000-08-11",32.7173,34.221,32.3528,34.221,133900.0],["2000-08-14",34.1299,34.4033,33.0363,33.5831,89200.0],["2000-08-15",33.492,33.492,32.8084,32.854,97600.0],["2000-08-16",33.0363,33.9021,33.0363,33.5375,71200.0],["2000-08-17",33.3553,33.6742,33.2641,33.492,63100.0],["2000-08-18",33.4919,33.7653,32.8996,33.0363,84300.0],["2000-08-21",32.9452,33.0819,32.2616,32.3072,145400.0],["2000-08-22",32.4439,32.5806,31.7149,31.7149,94200.0],["2000-08-23",31.7148,31.7148,30.6212,30.8491,329100.0],["2000-08-24",29.7099,29.9833,27.4315,28.434,1676600.0],["2000-08-25",28.5251,29.7099,28.3429,29.1631,406800.0],["2000-08-28",28.9808,28.9808,27.9783,28.0695,326000.0],["2000-08-29",28.0694,30.0744,28.0694,29.1631,607100.0],["2000-08-30",28.9911,29.5399,28.671,28.8082,238300.0],["2000-08-31",28.8997,29.4941,28.5796,29.2655,192000.0],["2000-09-01",29.2655,29.3569,28.5339,28.7168,181300.0],["2000-09-05",28.8997,29.1741,28.351,28.9454,184100.0],["2000-09-06",28.7625,29.2655,28.4881,28.8997,170200.0],["2000-09-07",29.0826,29.1283,28.4881,28.5796,216700.0],["2000-09-08",28.671,29.1283,28.6253,28.9911,214000.0],["2000-09-11",28.9911,29.4027,28.5339,29.2655,257300.0],["2000-09-12",29.0826,29.174,28.7168,28.8539,255300.0],["2000-09-13",28.8082,29.3569,28.7168,28.8997,294100.0],["2000-09-14",28.8997,29.2198,28.7168,29.0369,198000.0],["2000-09-15",28.9454,29.1283,28.3967,28.4424,301900.0],["2000-09-18",28.0309,28.0766,26.3389,26.7962,444800.0],["2000-09-19",26.7048,27.4364,26.4761,27.0248,251200.0],["2000-09-20",26.6133,27.4821,26.5676,27.0706,310900.0],["2000-09-21",27.0248,27.2992,26.5676,26.7048,183300.0],["2000-09-22",26.339,26.659,25.9274,26.1103,252100.0],["2000-09-25",26.039,26.595,25.9878,26.3316,246700.0],["2000-09-26",25.6073,25.9366,25.3878,25.7829,483400.0],["2000-09-27",25.7829,26.0829,25.5341,26.0536,445400.0],["2000-09-28",27.0706,27.0706,26.1341,26.7633,190500.0],["2000-09-29",27.8022,28.4607,27.5754,28.0071,266800.0],["2000-10-02",28.0071,28.0071,27.5242,27.5242,124600.0],["2000-10-03",26.3389,27.912,26.3389,27.2535,351000.0],["2000-10-04",24.3269,25.2049,24.3269,25.044,850200.0],["2000-10-05",24.9488,25.4976,24.005,25.2049,478200.0],["2000-10-06",25.0952,25.2415,24.4513,24.5611,362300.0],["2000-10-09",24.5537,25.3146,24.5537,24.8757,153300.0],["2000-10-10",24.8757,24.9927,24.5757,24.7001,221400.0],["2000-10-11",24.6928,24.8757,24.3635,24.3635,125500.0],["2000-10-12",24.1806,24.2172,23.588,23.6392,108400.0],["2000-10-13",23.5953,24.3269,23.5514,24.2538,274300.0],["2000-10-16",24.144,24.2538,23.9245,23.9611,136100.0],["2000-10-17",24.0709,24.1806,23.5953,23.5953,209800.0],["2000-10-18",23.5514,23.888,23.1563,23.7416,248700.0],["2000-10-19",23.7416,25.578,23.7416,24.8171,342100.0],["2000-10-20",24.8025,25.461,24.6854,25.4537,104000.0],["2000-10-23",25.0586,25.5195,24.8025,24.9854,328500.0],["2000-10-24",24.8757,25.5488,24.7367,25.4902,214600.0],["2000-10-25",25.6439,26.0463,24.9562,25.022,131100.0],["2000-10-26",24.9123,25.4244,24.8757,25.2708,135600.0],["2000-10-27",25.1976,25.9439,24.9488,25.9439,78500.0],["2000-10-30",25.9439,26.9389,25.9439,26.9243,163500.0],["2000-10-31",27.0706,28.1607,26.7048,28.0949,152300.0],["2000-11-01",28.0949,28.5339,27.8022,28.0144,134900.0],["2000-11-02",28.168,29.1558,28.0583,29.1558,168900.0],["2000-11-03",29.2655,29.3752,28.3436,28.6436,295700.0],["2000-11-06",28.8265,28.9436,28.6656,28.9436,123300.0],["2000-11-07",29.1265,29.2655,28.1461,28.907,173400.0],["2000-11-08",28.8265,29.6459,28.607,29.5508,170100.0],["2000-11-09",29.4557,29.463,28.907,29.3021,136500.0],["2000-11-10",29.2289,29.2289,28.2778,28.5997,89200.0],["2000-11-13",28.4607,28.8997,28.2705,28.8997,96700.0],["2000-11-14",28.8265,29.3387,28.7168,28.8631,63500.0],["2000-11-15",28.8704,28.9729,28.3949,28.8631,80100.0],["2000-11-16",28.7899,28.7899,28.0583,28.4607,66600.0],["2000-11-17",28.3875,28.7241,27.8168,28.4753,65400.0],["2000-11-20",28.2924,28.8631,27.8315,28.768,90700.0],["2000-11-21",28.7753,28.7826,28.3144,28.5339,137700.0],["2000-11-22",28.4607,28.8997,28.2266,28.7094,65300.0],["2000-11-24",28.8924,29.2582,28.768,29.2582,49500.0],["2000-11-27",29.1923,30.2532,28.8265,29.485,142100.0],["2000-11-28",29.5581,29.5581,29.046,29.2435,168700.0],["2000-11-29",29.3537,29.3537,28.8544,29.0013,142000.0],["2000-11-30",29.0013,29.0013,28.4873,28.9131,204700.0],["2000-12-01",28.9132,29.3096,28.8544,29.2582,154600.0],["2000-12-04",29.2582,29.6253,29.1554,29.3463,154500.0],["2000-12-05",29.919,31.571,29.8823,30.7634,161100.0],["2000-12-06",31.057,31.3874,30.5358,30.991,167700.0],["2000-12-07",30.8368,31.2259,30.8368,31.1305,69700.0],["2000-12-08",31.1672,32.0776,31.057,32.0776,162400.0],["2000-12-11",31.571,32.4814,31.5563,32.3786,144900.0],["2000-12-12",31.9381,32.0115,31.0203,31.0203,137500.0],["2000-12-13",31.2773,31.2773,29.7355,29.7355,194800.0],["2000-12-14",29.919,29.9557,28.8544,29.1775,168600.0],["2000-12-15",28.9939,29.0013,28.1202,28.2671,312300.0],["2000-12-18",28.3405,28.6268,28.1569,28.6268,197700.0],["2000-12-19",28.9278,28.9278,27.5182,27.5182,148800.0],["2000-12-20",27.3493,28.267,27.2392,27.8999,208400.0],["2000-12-21",28.2671,30.712,28.1936,30.6165,299500.0],["2000-12-22",30.433,30.4403,29.7355,30.0952,222600.0],["2000-12-26",30.1026,30.3889,29.7355,30.2861,144500.0],["2000-12-27",30.4697,30.6532,30.3963,30.6532,142200.0],["2000-12-28",30.6532,31.2333,30.5431,30.8441,76900.0],["2000-12-29",30.8368,31.6738,30.8368,31.057,131100.0],["2001-01-02",31.057,31.0864,29.662,29.9264,99500.0],["2001-01-03",29.8823,31.8206,29.8823,31.7325,89800.0],["2001-01-04",31.7325,31.9968,31.4608,31.7839,104100.0],["2001-01-05",32.8558,32.8558,31.4976,31.7912,267600.0],["2001-01-08",31.6077,32.6429,31.0203,31.1819,161500.0],["2001-01-09",31.2039,31.3507,31.057,31.1158,81300.0],["2001-01-10",28.267,30.0291,28.267,29.919,595900.0],["2001-01-11",29.8089,30.0291,29.2876,29.7428,203300.0],["2001-01-12",29.7722,29.9924,29.361,29.919,82600.0],["2001-01-16",29.7355,30.9396,29.7355,30.4109,133400.0],["2001-01-17",30.2274,30.7266,30.1026,30.4036,61900.0],["2001-01-18",30.5871,30.7266,29.6987,29.7061,56500.0],["2001-01-19",29.8897,30.0071,28.8544,28.9646,152900.0],["2001-01-22",28.9646,29.1114,28.2377,28.2671,99700.0],["2001-01-23",28.267,28.6341,27.8999,28.6341,137000.0],["2001-01-24",28.6342,29.6033,28.6342,29.3684,101700.0],["2001-01-25",29.383,30.5431,29.383,30.1393,138600.0],["2001-01-26",30.1466,30.2127,29.9778,30.1173,121800.0],["2001-01-29",30.1172,30.778,30.1172,30.198,114700.0],["2001-01-30",30.1026,30.9836,30.0292,30.8368,191800.0],["2001-01-31",30.8441,31.4241,30.8441,31.1084,128800.0],["2001-02-01",31.1305,31.2406,30.8441,30.9469,107700.0],["2001-02-02",30.8735,31.0937,30.8441,30.8515,144600.0],["2001-02-05",31.035,31.7913,31.035,31.593,77100.0],["2001-02-06",32.0115,32.1584,31.7178,32.0262,106200.0],["2001-02-07",32.0923,32.2685,31.9381,32.1143,111800.0],["2001-02-08",32.1143,32.1363,31.7178,31.8573,131900.0],["2001-02-09",31.8573,32.2685,31.7178,31.9087,74700.0],["2001-02-12",31.9381,32.2685,31.8426,32.2171,44900.0],["2001-02-13",32.3052,33.1128,32.2318,32.709,182300.0],["2001-02-14",32.8926,33.0394,31.571,32.386,151700.0],["2001-02-15",32.386,33.0394,32.3786,33.0027,86700.0],["2001-02-16",33.0027,33.2596,32.8925,33.1348,285500.0],["2001-02-20",33.4065,33.7589,33.3992,33.5974,99200.0],["2001-02-21",33.4799,33.5534,32.8192,32.944,84300.0],["2001-02-22",32.944,33.3772,32.4153,32.8192,117100.0],["2001-02-23",32.709,32.9586,32.3566,32.8999,95500.0],["2001-02-26",32.8999,34.8015,32.8999,34.5078,393800.0],["2001-02-27",34.3237,34.5373,34.2354,34.3311,127000.0],["2001-02-28",34.5152,34.5962,33.4621,33.8377,154800.0],["2001-03-01",33.8009,33.8745,33.2707,33.58,95200.0],["2001-03-02",33.6904,34.552,33.6904,34.5373,175500.0],["2001-03-05",34.6109,34.6109,34.2869,34.5373,148800.0],["2001-03-06",34.5446,34.9423,34.4489,34.8466,185000.0],["2001-03-07",34.795,34.8024,34.2059,34.6036,191300.0],["2001-03-08",34.6109,34.8318,34.3974,34.6846,138800.0],["2001-03-09",34.6846,34.8318,34.3826,34.39,59400.0],["2001-03-12",34.2059,34.6109,33.8745,34.3163,122900.0],["2001-03-13",34.3163,34.3237,33.4695,33.7935,153300.0],["2001-03-14",33.1381,33.4327,32.7699,32.9172,154800.0],["2001-03-15",32.7699,33.1381,32.5785,33.1381,104700.0],["2001-03-16",32.954,32.9614,31.8862,31.9378,130300.0],["2001-03-19",32.0556,32.9172,32.0335,32.8877,124900.0],["2001-03-20",32.8804,33.5063,32.5858,33.1381,180400.0],["2001-03-21",32.954,32.954,31.8715,32.0482,113500.0],["2001-03-22",32.0335,32.2544,30.1925,30.6343,175700.0],["2001-03-23",30.708,31.0394,30.465,30.8847,211100.0],["2001-03-26",31.0688,31.6653,31.0688,31.3855,211600.0],["2001-03-27",31.4076,31.4076,30.7816,30.9289,161100.0],["2001-03-28",30.9363,31.0394,30.5902,30.8405,120700.0],["2001-03-29",30.8405,31.2603,30.4871,30.6712,111700.0],["2001-03-30",30.8553,31.9599,30.708,31.4444,160300.0],["2001-04-02",31.518,32.1587,31.1498,31.1866,136400.0],["2001-04-03",30.7448,30.9657,30.5607,30.6196,155900.0],["2001-04-04",30.4871,31.4886,30.4871,31.4149,130600.0],["2001-04-05",31.4149,32.1292,31.2971,31.6285,117300.0],["2001-04-06",31.6285,31.6285,30.8921,30.9436,77300.0],["2001-04-09",31.1277,32.144,31.0835,31.7389,99900.0],["2001-04-10",31.739,33.6757,31.739,33.3959,395000.0],["2001-04-11",33.3959,33.5063,32.2544,32.3649,310000.0],["2001-04-12",32.2176,32.5785,31.8862,32.1882,68900.0],["2001-04-16",32.1882,32.1882,31.6948,31.9967,232900.0],["2001-04-17",31.8862,32.4017,31.1498,31.8494,486500.0],["2001-04-18",31.739,32.7184,31.4812,32.6226,194400.0],["2001-04-19",32.6226,33.0645,32.4091,32.6963,89600.0],["2001-04-20",32.5122,32.549,32.0556,32.3575,76400.0],["2001-04-23",31.9893,31.9967,31.6653,31.9304,119100.0],["2001-04-24",31.9304,32.6594,31.8862,32.6005,176500.0],["2001-04-25",32.4753,33.6904,32.4017,33.0203,136100.0],["2001-04-26",32.7699,34.5225,32.7699,34.1322,205600.0],["2001-04-27",34.0586,34.4858,33.4695,33.9482,145200.0],["2001-04-30",33.764,34.0954,33.764,33.8524,271200.0],["2001-05-01",33.8524,33.9113,33.3959,33.3959,79500.0],["2001-05-02",33.3959,33.9482,33.3959,33.8451,237700.0],["2001-05-03",33.6904,34.1323,33.3222,34.0144,278100.0],["2001-05-04",33.8303,34.3164,33.8009,34.1691,306400.0],["2001-05-07",35.5314,36.5845,35.1706,35.2074,456000.0],["2001-05-08",35.3473,35.4504,35.2,35.3473,619500.0],["2001-05-09",35.2737,35.5314,35.259,35.3547,298900.0],["2001-05-10",35.421,36.7539,35.421,36.2678,562300.0],["2001-05-11",36.1574,36.231,36.0469,36.2015,226400.0],["2001-05-14",36.3046,36.6434,36.2016,36.5329,335800.0],["2001-05-15",36.4519,36.6729,36.2826,36.6729,169000.0],["2001-05-16",36.636,37.0042,36.3636,36.9085,346800.0],["2001-05-17",36.9085,37.7406,36.8938,37.4313,352000.0],["2001-05-18",37.4314,37.4314,37.1515,37.3356,252100.0],["2001-05-21",37.3356,37.505,37.181,37.505,235900.0],["2001-05-22",37.505,37.9984,37.4829,37.7554,298800.0],["2001-05-23",37.7627,37.8069,36.2899,36.3783,287300.0],["2001-05-24",36.5624,36.8275,36.1942,36.2899,79900.0],["2001-05-25",36.3783,36.6729,36.231,36.231,60200.0],["2001-05-29",36.1942,36.4519,35.7229,35.9364,493000.0],["2001-05-30",35.966,36.9999,35.966,36.5568,398800.0],["2001-05-31",36.5568,36.926,36.1875,36.4608,94600.0],["2001-06-01",36.0694,36.3352,35.4933,35.8552,196700.0],["2001-06-04",36.1506,36.2614,35.1684,35.5229,422200.0],["2001-06-05",35.7075,36.0915,35.3382,35.7518,195800.0],["2001-06-06",35.7592,35.7961,35.0133,35.5376,202200.0],["2001-06-07",35.3752,35.4859,35.1536,35.2718,152800.0],["2001-06-08",35.2792,35.6041,35.2644,35.3752,68500.0],["2001-06-11",35.2275,35.5746,35.0428,35.2644,267600.0],["2001-06-12",35.2644,35.7814,35.1536,35.7518,188600.0],["2001-06-13",35.7444,36.2983,35.7075,35.7444,232000.0],["2001-06-14",35.8183,36.1137,34.9321,35.0428,230800.0],["2001-06-15",34.5628,34.6292,33.1301,34.5776,336800.0],["2001-06-18",34.5776,34.9838,34.1197,34.3486,198300.0],["2001-06-19",34.356,34.5628,33.8612,34.3117,220800.0],["2001-06-20",34.3412,35.8552,34.3412,35.449,140400.0],["2001-06-21",35.449,35.7666,35.1832,35.4933,94300.0],["2001-06-22",35.4933,35.8921,34.7179,35.2422,105000.0],["2001-06-25",35.0576,35.1536,34.5554,34.5776,150900.0],["2001-06-26",34.3929,35.1093,34.3412,34.7179,235300.0],["2001-06-27",34.7253,35.0059,34.5849,34.7253,187500.0],["2001-06-28",34.8951,35.2866,34.8951,35.1758,93400.0],["2001-06-29",35.1167,36.5568,35.0798,36.5494,255500.0],["2001-07-02",36.4756,36.579,36.1802,36.4534,271800.0],["2001-07-03",36.4534,36.9261,36.4534,36.8153,115000.0],["2001-07-05",36.9261,37.2141,36.8817,36.9851,205100.0],["2001-07-06",36.8522,36.8522,36.0029,36.3426,88300.0],["2001-07-09",36.2245,36.2983,35.1315,35.353,139500.0],["2001-07-10",35.4269,36.7414,35.4269,36.3869,204200.0],["2001-07-11",36.3869,36.7414,35.87,36.4165,304600.0],["2001-07-12",36.6011,37.0959,36.35,36.8522,91000.0],["2001-07-13",36.8522,36.8522,36.3352,36.4091,130600.0],["2001-07-16",35.5967,35.7444,33.8612,34.0458,643100.0],["2001-07-17",34.1197,34.3043,33.2335,33.6766,444800.0],["2001-07-18",33.4919,33.78,33.2408,33.4919,316700.0],["2001-07-19",33.972,34.8951,33.9498,33.9572,144400.0],["2001-07-20",33.972,34.3117,33.6249,34.1197,118700.0],["2001-07-23",34.0458,34.5332,33.455,33.455,204500.0],["2001-07-24",33.2704,33.2704,31.6752,31.7564,238100.0],["2001-07-25",31.3872,31.7564,31.0327,31.2025,275000.0],["2001-07-26",31.2764,31.5349,30.5748,31.3207,336200.0],["2001-07-27",31.4979,31.941,31.3871,31.6826,301700.0],["2001-07-30",31.7195,31.8303,31.6161,31.7416,221400.0],["2001-07-31",31.9263,32.6722,31.9189,32.554,302300.0],["2001-08-01",32.7387,32.8273,32.3325,32.5097,185000.0],["2001-08-02",32.3472,32.6057,32.2438,32.4949,205000.0],["2001-08-03",32.4063,32.65,32.3251,32.5688,81500.0],["2001-08-06",32.5319,32.5319,30.6486,31.4315,288900.0],["2001-08-07",31.4388,31.7564,31.3502,31.7564,168900.0],["2001-08-08",31.8672,32.4949,31.5718,31.9041,230700.0],["2001-08-09",32.0887,32.0887,31.5792,31.7564,115000.0],["2001-08-10",31.9411,32.7387,31.69,32.2808,81300.0],["2001-08-13",32.2881,32.4949,31.6456,32.0149,187100.0],["2001-08-14",32.1995,32.6574,32.1626,32.5171,89100.0],["2001-08-15",32.5097,32.5097,31.7564,32.0001,152600.0],["2001-08-16",32.0518,32.2808,31.9854,32.1848,368100.0],["2001-08-17",31.9041,31.9041,31.3872,31.6752,96500.0],["2001-08-20",31.5348,31.5348,30.5378,30.9588,395200.0],["2001-08-21",30.9588,31.0031,30.464,30.5969,190200.0],["2001-08-22",30.7594,30.7594,30.2055,30.2277,283000.0],["2001-08-23",30.2055,30.3606,30.0283,30.0357,173400.0],["2001-08-24",30.0356,30.981,29.6295,30.6265,502300.0],["2001-08-27",30.6117,30.6117,29.6147,29.9101,276600.0],["2001-08-28",29.9101,30.2203,28.8023,29.4596,317500.0],["2001-08-29",29.6449,29.8895,28.7555,29.2521,256800.0],["2001-08-30",29.2743,29.9562,29.2743,29.7931,504200.0],["2001-08-31",29.7931,29.8153,29.1632,29.2743,366600.0],["2001-09-04",29.2743,29.6078,28.9038,29.4893,260100.0],["2001-09-05",29.4226,30.7047,29.4226,30.6306,291400.0],["2001-09-06",30.6306,31.5718,30.6083,31.305,700700.0],["2001-09-07",31.053,31.053,30.2007,30.386,418400.0],["2001-09-10",30.2007,30.4824,29.9043,30.4082,279200.0],["2001-09-17",31.1271,31.3865,28.9038,28.9038,321500.0],["2001-09-18",28.9038,29.4596,28.6814,29.3484,403100.0],["2001-09-19",29.3114,29.3929,29.0816,29.2817,519900.0],["2001-09-20",29.2892,29.2892,27.2733,27.3845,421000.0],["2001-09-21",26.6804,26.8509,25.754,26.6804,758000.0],["2001-09-24",27.051,27.9774,26.9027,27.5697,368500.0],["2001-09-25",27.5697,27.9774,27.4141,27.4956,137200.0],["2001-09-26",27.6809,27.7773,27.1251,27.4215,325900.0],["2001-09-27",27.4586,28.2738,26.9769,28.2738,449500.0],["2001-09-28",28.2738,29.6449,28.1997,28.9853,194900.0],["2001-10-01",29.0149,29.0149,28.1626,28.3257,100800.0],["2001-10-02",28.422,28.8964,28.3109,28.5184,128300.0],["2001-10-03",28.1626,29.4225,28.0885,29.2743,193600.0],["2001-10-04",29.4596,30.4305,29.4151,30.0525,186700.0],["2001-10-05",30.0155,30.0155,29.6745,29.7931,207000.0],["2001-10-08",29.7931,29.8376,28.7778,28.8074,116200.0],["2001-10-09",28.8074,29.3633,28.7926,29.0298,91100.0],["2001-10-10",28.9408,29.8302,28.8519,29.7561,144100.0],["2001-10-11",30.1266,30.927,29.9784,30.927,323100.0],["2001-10-12",30.9196,31.1864,30.549,31.1568,297300.0],["2001-10-15",30.6973,31.053,30.0155,30.7936,299200.0],["2001-10-16",31.1642,31.5718,30.8677,31.4532,329500.0],["2001-10-17",31.9424,32.0906,31.4606,31.4903,242500.0],["2001-10-18",31.4606,31.4606,31.0975,31.2383,149900.0],["2001-10-19",31.4236,31.7126,31.2235,31.683,193200.0],["2001-10-22",31.6904,32.1647,31.6089,32.1276,155700.0],["2001-10-23",31.9053,31.9794,30.0896,30.097,565700.0],["2001-10-24",30.134,30.5342,29.4967,30.4601,622000.0],["2001-10-25",30.4601,30.4601,29.6449,29.8598,349300.0],["2001-10-26",29.9043,30.4898,29.8969,30.4305,154200.0],["2001-10-29",30.386,30.386,30.0154,30.0303,137500.0],["2001-10-30",29.845,29.845,29.089,29.3633,113600.0],["2001-10-31",29.2892,29.8079,29.2743,29.5856,87800.0],["2001-11-01",29.9413,29.9784,29.2743,29.8672,224800.0],["2001-11-02",29.9043,30.386,29.8524,30.008,104000.0],["2001-11-05",30.386,31.4162,30.386,31.2013,136900.0],["2001-11-06",31.2087,31.2087,30.5194,30.6084,232500.0],["2001-11-07",30.6084,31.016,30.6084,30.7269,226800.0],["2001-11-08",30.8752,31.6607,30.8752,31.2605,171000.0],["2001-11-09",31.2012,31.2012,30.5713,30.6602,136400.0],["2001-11-12",30.9048,31.7571,30.6454,31.1345,83000.0],["2001-11-13",31.3124,31.9498,30.9715,31.9276,89900.0],["2001-11-14",31.9276,34.2399,31.9276,33.2986,245000.0],["2001-11-15",33.3061,33.3061,32.8317,33.0689,85000.0],["2001-11-16",32.6983,33.2764,32.5353,32.98,221700.0],["2001-11-19",32.9651,33.1652,32.5353,33.1504,70700.0],["2001-11-20",33.0541,33.0541,32.4982,32.5946,92000.0],["2001-11-21",32.3352,32.4982,31.305,31.6459,187000.0],["2001-11-23",31.8312,32.4612,31.8312,32.4389,32000.0],["2001-11-26",32.4389,32.5353,31.5644,31.5718,125500.0],["2001-11-27",31.7571,33.1652,31.72,32.4093,187100.0],["2001-11-28",32.4539,32.7513,31.8814,32.5282,74500.0],["2001-11-29",32.6398,32.6398,31.6806,31.6881,120700.0],["2001-11-30",31.7104,32.3424,31.5468,31.5989,190900.0],["2001-12-03",31.5989,31.8591,31.3015,31.6806,120600.0],["2001-12-04",31.6806,31.926,31.3832,31.4427,108900.0],["2001-12-05",31.6286,34.1268,31.6286,33.6881,159500.0],["2001-12-06",33.6955,33.7773,33.2197,33.2866,102600.0],["2001-12-07",33.2866,33.8294,33.2866,33.3833,60700.0],["2001-12-10",33.3089,33.6435,33.0784,33.6435,82400.0],["2001-12-11",33.6435,33.8665,33.4427,33.4576,106700.0],["2001-12-12",33.4576,33.5691,33.1602,33.5319,53400.0],["2001-12-13",33.532,33.8294,33.0115,33.0115,136000.0],["2001-12-14",33.0859,33.4502,32.7141,32.7141,86100.0],["2001-12-17",32.7513,33.2718,32.5059,33.0338,106700.0],["2001-12-18",33.2197,33.8294,33.2197,33.7625,164300.0],["2001-12-19",33.7624,34.5506,33.2866,33.2866,99400.0],["2001-12-20",33.1008,33.3833,32.5208,33.361,108700.0],["2001-12-21",33.3089,33.4353,32.5282,33.2717,187500.0],["2001-12-24",33.0859,34.2829,33.0859,33.9409,36500.0],["2001-12-26",33.9929,34.1268,33.6807,33.7848,72200.0],["2001-12-27",33.7178,34.4688,33.7178,34.3201,104800.0],["2001-12-28",34.3275,34.4167,34.2234,34.2903,53800.0],["2001-12-31",34.3052,34.6472,33.6881,34.6472,165400.0],["2002-01-02",34.6546,35.242,34.2011,34.6249,337800.0],["2002-01-03",34.6249,34.9669,34.6026,34.9669,202100.0],["2002-01-04",35.019,35.7997,35.019,35.7774,352000.0],["2002-01-07",35.7253,36.677,35.4651,35.532,232600.0],["2002-01-08",35.5394,35.5394,34.5729,34.9521,178600.0],["2002-01-09",35.1305,35.7997,35.019,35.0339,134600.0],["2002-01-10",35.0562,35.0562,33.6435,33.9335,285100.0],["2002-01-11",33.9409,33.9409,32.4316,33.019,259600.0],["2002-01-14",32.9,33.5617,32.5283,33.4428,282600.0],["2002-01-15",33.5171,33.8294,33.1974,33.3238,178000.0],["2002-01-16",33.4576,33.6881,33.2792,33.2866,174400.0],["2002-01-17",33.3164,33.3461,32.6026,32.9743,157700.0],["2002-01-18",33.0859,33.0859,32.6472,32.6472,78100.0],["2002-01-22",32.4687,33.123,31.9706,32.2903,207600.0],["2002-01-23",30.4836,31.3014,30.0449,31.0933,825000.0],["2002-01-24",31.1528,32.0822,31.0412,31.9186,231700.0],["2002-01-25",31.8219,32.3424,31.5245,31.874,145600.0],["2002-01-28",31.8219,31.8294,31.3015,31.4056,219500.0],["2002-01-29",31.4056,31.4056,30.1044,30.9372,282800.0],["2002-01-30",30.781,30.7959,29.6583,30.2606,774100.0],["2002-01-31",30.5951,30.7587,30.2606,30.3126,389100.0],["2002-02-01",30.32,30.781,30.1119,30.6472,441900.0],["2002-02-04",30.8182,30.9297,30.4836,30.5208,424400.0],["2002-02-05",30.5208,30.5728,29.926,30.558,176200.0],["2002-02-06",30.558,30.6323,29.7029,29.9557,218700.0],["2002-02-07",29.9557,29.9557,29.1453,29.1974,205400.0],["2002-02-08",29.2568,29.3461,29.0115,29.1676,414700.0],["2002-02-11",29.2568,30.1788,29.2345,29.8739,176400.0],["2002-02-12",29.8739,30.2085,29.6658,30.097,162700.0],["2002-02-13",30.1565,30.4762,30.1565,30.3275,88500.0],["2002-02-14",30.2606,30.7438,30.149,30.4539,140800.0],["2002-02-15",30.6323,31.0636,30.3424,30.3944,207400.0],["2002-02-19",30.3944,30.4018,29.8962,30.0301,62400.0],["2002-02-20",30.0375,30.0375,29.2048,30.0003,192700.0],["2002-02-21",29.926,30.7959,29.8516,30.4018,207500.0],["2002-02-22",30.4464,30.5208,30.1193,30.4836,122900.0],["2002-02-25",30.4836,30.5728,30.3126,30.4985,208800.0],["2002-02-26",30.558,31.0041,30.4687,30.9297,146500.0],["2002-02-27",31.1088,31.7503,31.0416,31.5937,206300.0],["2002-02-28",31.7056,31.8548,31.1386,31.1461,113900.0],["2002-03-01",31.1088,32.0786,30.9969,31.6533,168000.0],["2002-03-04",31.8921,32.75,31.8921,32.4516,283900.0],["2002-03-05",32.1159,32.377,32.0786,32.3098,238800.0],["2002-03-06",32.3621,32.4516,32.1159,32.4143,240300.0],["2002-03-07",32.4516,32.8022,32.377,32.5336,207900.0],["2002-03-08",32.6008,32.6679,31.8249,31.9145,142000.0],["2002-03-11",31.9144,32.3471,31.7056,31.907,160900.0],["2002-03-12",32.0413,32.0786,31.5489,31.5713,159700.0],["2002-03-13",31.5937,32.28,31.4892,31.9294,170800.0],["2002-03-14",32.1159,32.3621,31.8324,31.9518,172000.0],["2002-03-15",32.0413,32.0413,31.631,31.713,273300.0],["2002-03-18",31.713,31.8249,31.146,31.3326,105700.0],["2002-03-19",31.4445,31.7653,31.4072,31.4445,356400.0],["2002-03-20",31.4668,31.4818,31.1461,31.1983,100000.0],["2002-03-21",31.1461,31.3326,31.0715,31.1386,126900.0],["2002-03-22",31.1311,31.3475,30.9969,31.1834,180300.0],["2002-03-25",30.7731,30.9596,30.0644,30.4001,145700.0],["2002-03-26",30.4747,31.3624,30.4747,30.9223,170900.0],["2002-03-27",31.0342,31.0342,30.4075,30.7208,215900.0],["2002-03-28",30.8477,31.7802,30.8477,31.4967,145600.0],["2002-04-01",31.3326,31.3326,30.9521,31.1684,138900.0],["2002-04-02",31.1684,31.3027,30.87,30.9894,138800.0],["2002-04-03",31.0118,31.0565,30.8104,30.8104,121700.0],["2002-04-04",30.8178,30.9447,30.7358,30.8775,119400.0],["2002-04-05",30.9446,31.1237,30.6984,30.7581,130700.0],["2002-04-08",30.7656,31.3624,30.6388,31.2206,135700.0],["2002-04-09",31.2207,31.8175,31.1461,31.7802,190600.0],["2002-04-10",31.9667,32.4217,31.9667,32.3173,186300.0],["2002-04-11",32.2651,32.4143,32.0786,32.0786,160100.0],["2002-04-12",32.1532,32.377,31.9368,32.377,89500.0],["2002-04-15",32.377,32.5262,32.2502,32.3695,138900.0],["2002-04-16",31.7056,31.7056,30.2658,30.5492,643900.0],["2002-04-17",30.3627,30.5791,29.7883,29.8405,619300.0],["2002-04-18",30.027,30.2135,29.654,30.1016,259600.0],["2002-04-19",30.1016,30.3105,29.6242,29.7137,212700.0],["2002-04-22",29.7137,29.7137,28.729,28.9155,449900.0],["2002-04-23",28.9155,29.0572,28.0874,28.2441,492200.0],["2002-04-24",28.2963,28.8334,27.968,28.1993,399000.0],["2002-04-25",28.1993,28.2068,27.7144,28.1396,458500.0],["2002-04-26",28.535,29.9226,28.535,29.4302,371100.0],["2002-04-29",29.4302,29.5794,29.0945,29.281,164100.0],["2002-04-30",29.281,29.8405,29.005,29.0647,136000.0],["2002-05-01",29.2437,29.6764,29.0199,29.5272,134100.0],["2002-05-02",29.7883,29.8405,29.184,29.5421,414200.0],["2002-05-03",29.281,29.4078,29.0721,29.2512,407700.0],["2002-05-06",29.281,29.4675,28.729,28.8259,207300.0],["2002-05-07",29.0125,29.2437,28.8483,29.1169,126200.0],["2002-05-08",29.4153,29.6913,28.9229,29.4824,477700.0],["2002-05-09",29.4824,30.1912,29.3183,29.9674,277500.0],["2002-05-10",30.1539,30.1539,29.8107,29.9151,231900.0],["2002-05-13",29.9897,30.1016,29.8405,30.1016,153400.0],["2002-05-14",30.1762,31.2132,29.9897,30.6761,133400.0],["2002-05-15",30.6835,30.9596,30.221,30.7358,185200.0],["2002-05-16",30.7357,31.0043,30.6984,30.7059,155500.0],["2002-05-17",30.6611,30.8626,30.318,30.5791,157700.0],["2002-05-20",30.6611,31.0267,30.5119,30.5716,219300.0],["2002-05-21",30.5716,30.7656,30.2359,30.3478,169900.0],["2002-05-22",30.5343,30.5418,29.8704,30.027,150600.0],["2002-05-23",30.0345,30.3627,29.9524,30.1613,199600.0],["2002-05-24",30.1613,30.9223,30.1613,30.2956,127500.0],["2002-05-28",30.3702,30.5045,29.8778,30.2956,93600.0],["2002-05-29",30.4303,30.6175,29.9587,29.9961,97200.0],["2002-05-30",29.9962,30.1085,29.8165,29.839,310900.0],["2002-05-31",30.0261,30.2432,29.8914,29.9438,203100.0],["2002-06-03",30.0186,30.0186,29.4946,29.5695,154300.0],["2002-06-04",29.7417,29.7417,29.1278,29.3823,148800.0],["2002-06-05",29.3823,29.7491,29.3449,29.6069,118300.0],["2002-06-06",29.7566,29.7866,29.3823,29.4647,128000.0],["2002-06-07",29.4646,29.794,29.3299,29.3598,145700.0],["2002-06-10",29.4946,29.5844,28.9706,29.4422,140800.0],["2002-06-11",29.4497,29.7342,29.1952,29.2026,154100.0],["2002-06-12",29.2026,29.4572,29.0454,29.4422,139000.0],["2002-06-13",29.4422,29.4422,28.8957,28.9032,183400.0],["2002-06-14",28.8583,29.1952,28.4466,29.1577,249400.0],["2002-06-17",29.5695,30.3255,29.4946,30.1384,282000.0],["2002-06-18",30.3255,31.1565,30.3255,30.6774,191800.0],["2002-06-19",30.6774,31.134,30.595,30.7073,178300.0],["2002-06-20",30.7073,31.0217,30.3555,30.4603,98600.0],["2002-06-21",29.6443,29.9438,28.9631,29.7566,579200.0],["2002-06-24",29.7192,29.7267,29.1577,29.4198,152900.0],["2002-06-25",29.4572,29.5695,29.1278,29.1952,161800.0],["2002-06-26",29.1952,29.3074,29.0978,29.1952,258100.0],["2002-06-27",29.3074,29.4197,28.746,28.8957,166700.0],["2002-06-28",28.9706,29.6443,28.9631,29.1952,183800.0],["2002-07-01",29.1952,29.27,28.484,28.5214,160100.0],["2002-07-02",28.2968,28.5888,27.6605,28.2519,363700.0],["2002-07-03",28.2519,28.2519,27.6755,27.7653,158800.0],["2002-07-05",27.698,28.9556,27.698,28.8658,121800.0],["2002-07-08",28.8658,28.8957,28.5214,28.6113,106100.0],["2002-07-09",28.5214,28.5813,27.6231,27.6231,160700.0],["2002-07-10",27.7728,27.7728,27.1515,27.2189,209300.0],["2002-07-11",27.0317,27.2039,26.5826,26.7997,284800.0],["2002-07-12",26.8072,27.1365,26.6799,26.8596,310100.0],["2002-07-15",26.7997,26.8446,25.8639,26.7622,309000.0],["2002-07-16",26.5377,26.5377,25.7591,25.8265,252300.0],["2002-07-17",26.0136,26.8371,25.7516,26.1259,312100.0],["2002-07-18",26.2008,26.7023,25.7891,25.834,186800.0],["2002-07-19",25.7142,25.7142,24.7036,24.9955,294600.0],["2002-07-22",24.8084,25.3848,24.4042,24.4865,344800.0],["2002-07-23",24.5913,24.7485,24.202,24.3293,286200.0],["2002-07-24",24.5165,25.2276,24.3293,25.0929,337900.0],["2002-07-25",25.9388,26.0885,24.7785,25.0854,415900.0],["2002-07-26",25.9388,26.3505,25.4522,26.3131,410700.0],["2002-07-29",27.698,28.2669,27.3237,28.1846,391900.0],["2002-07-30",28.192,28.192,27.174,27.7579,229800.0],["2002-07-31",27.7579,28.7086,27.6231,28.6936,331500.0],["2002-08-01",28.5963,28.6711,27.698,28.3343,218400.0],["2002-08-02",28.3343,28.3343,26.8296,26.9569,129000.0],["2002-08-05",26.9644,27.3536,26.5751,26.5901,88700.0],["2002-08-06",26.8745,27.3237,26.7248,26.897,146200.0],["2002-08-07",27.3237,27.5108,26.4927,27.2488,135600.0],["2002-08-08",27.0692,27.8477,27.0392,27.6755,150200.0],["2002-08-09",27.7354,27.9226,27.4734,27.6007,121500.0],["2002-08-12",27.5857,27.5857,26.8521,27.144,136100.0],["2002-08-13",27.144,27.4659,26.7098,26.7173,155200.0],["2002-08-14",26.7173,26.9494,26.3655,26.9045,159200.0],["2002-08-15",26.9494,27.3985,26.9419,27.3611,162200.0],["2002-08-16",27.3985,27.5108,27.0242,27.3985,105900.0],["2002-08-19",27.436,28.3343,27.436,28.1471,116200.0],["2002-08-20",28.1471,28.499,27.7728,28.0947,150200.0],["2002-08-21",27.3237,27.7204,26.4553,26.9045,349700.0],["2002-08-22",27.0542,27.8252,27.0542,27.7878,177000.0],["2002-08-23",27.7654,28.0723,27.3985,27.4435,142500.0],["2002-08-26",27.5483,28.222,27.3237,28.1471,161700.0],["2002-08-27",28.0723,28.5214,28.0498,28.1995,252100.0],["2002-08-28",28.3348,28.3348,27.8463,28.1094,267500.0],["2002-08-29",28.3724,28.3724,27.7711,27.944,322100.0],["2002-08-30",27.929,28.2221,27.5231,27.5381,164700.0],["2002-09-03",27.3503,27.5457,26.8241,27.1924,313500.0],["2002-09-04",27.245,28.1093,27.0797,27.8839,309300.0],["2002-09-05",27.8087,28.6354,27.6584,27.9365,389900.0],["2002-09-06",28.0718,28.3423,27.9215,28.2897,101800.0],["2002-09-09",28.44,28.8835,28.0342,28.8609,129700.0],["2002-09-10",28.8609,29.3119,28.3724,29.0939,248400.0],["2002-09-11",29.1465,29.3119,28.9737,29.0263,128900.0],["2002-09-12",28.9361,28.9361,28.4325,28.5002,118000.0],["2002-09-13",28.41,28.9361,28.3799,28.8985,97800.0],["2002-09-16",28.8835,29.0864,28.6806,28.8008,71500.0],["2002-09-17",28.8083,28.9361,28.3949,28.4851,80000.0],["2002-09-18",27.9966,28.192,27.7486,27.7486,286300.0],["2002-09-19",27.5081,27.5081,25.9373,25.9373,469800.0],["2002-09-20",25.8846,26.4559,25.8846,26.2379,352900.0],["2002-09-23",26.298,26.4558,25.7418,25.9147,174900.0],["2002-09-24",25.8771,25.9673,25.3285,25.6291,205700.0],["2002-09-25",25.6291,26.1853,24.9377,26.0876,233600.0],["2002-09-26",25.3661,26.9669,25.2909,26.4559,447500.0],["2002-09-27",26.268,26.268,25.0278,25.5389,250300.0],["2002-09-30",25.5164,25.5164,24.4115,24.4792,366200.0],["2002-10-01",23.9456,24.7648,23.6374,24.0207,917100.0],["2002-10-02",24.0207,24.3138,23.3518,23.3593,688700.0],["2002-10-03",23.4495,23.6524,22.4273,22.8107,400100.0],["2002-10-04",22.9986,23.0737,22.1793,22.7505,313300.0],["2002-10-07",22.6228,22.7956,22.1117,22.247,304900.0],["2002-10-08",22.2545,22.9234,22.0215,22.6829,190500.0],["2002-10-09",22.5476,22.5476,21.4202,21.5856,221200.0],["2002-10-10",21.3977,22.5401,21.3751,22.4048,257100.0],["2002-10-11",22.5476,22.8858,22.5025,22.7205,236200.0],["2002-10-14",22.8107,23.0061,22.4724,22.7806,143000.0],["2002-10-15",22.8482,23.8929,22.7355,23.7802,249900.0],["2002-10-16",23.7501,23.8779,23.0737,23.4871,422500.0],["2002-10-17",23.7501,24.4191,23.5923,24.1184,410900.0],["2002-10-18",21.7735,23.0737,21.3451,22.4499,1138900.0],["2002-10-21",22.4499,22.4499,21.7209,22.1643,597900.0],["2002-10-22",22.1643,22.1643,21.4954,21.6081,354700.0],["2002-10-23",21.6081,22.0215,21.3826,21.6231,303600.0],["2002-10-24",21.7209,21.7359,21.1196,21.2399,324200.0],["2002-10-25",21.2398,22.0215,21.1647,21.8561,271700.0],["2002-10-28",21.9839,22.0967,20.5183,20.6311,444900.0],["2002-10-29",20.9091,21.0219,20.6761,20.8265,303500.0],["2002-10-30",20.9317,20.9693,20.6686,20.7288,189700.0],["2002-10-31",20.8415,21.082,20.6085,20.9242,263300.0],["2002-11-01",20.9693,21.1572,20.6686,20.9317,309400.0],["2002-11-04",21.4202,22.247,21.4052,21.7735,299200.0],["2002-11-05",21.8712,22.2996,21.796,22.2996,316600.0],["2002-11-06",22.2996,22.9234,22.1568,22.5476,302300.0],["2002-11-07",22.3597,22.3597,21.6307,21.6908,210700.0],["2002-11-08",21.8787,21.9463,21.4954,21.7133,191300.0],["2002-11-11",21.796,22.0891,21.6457,21.6758,122800.0],["2002-11-12",21.8637,21.9839,21.4954,21.5856,162000.0],["2002-11-13",21.5856,21.5856,20.9843,21.3,168600.0],["2002-11-14",21.796,22.029,21.4202,21.9839,125300.0],["2002-11-15",21.9614,22.044,21.5781,21.9012,161300.0],["2002-11-18",21.9163,22.2019,21.4954,21.9463,208300.0],["2002-11-19",22.2094,22.247,21.5705,21.8712,220200.0],["2002-11-20",21.796,22.7731,21.6307,22.7731,301300.0],["2002-11-21",22.961,23.5171,22.8182,23.4345,293500.0],["2002-11-22",23.457,23.7126,22.7731,22.7731,170800.0],["2002-11-25",22.9083,23.3743,22.7731,23.1263,199100.0],["2002-11-26",23.1112,23.3831,22.6581,23.1112,125700.0],["2002-11-27",23.3,23.9042,23.2623,23.8061,139600.0],["2002-11-29",24.0931,24.1082,23.7985,23.8061,39800.0],["2002-12-02",23.8061,24.0175,23.436,23.7381,138900.0],["2002-12-03",23.791,23.791,23.3227,23.3831,156800.0],["2002-12-04",23.3605,23.6399,23.0357,23.149,174500.0],["2002-12-05",23.6022,23.6022,22.8016,23.0508,123000.0],["2002-12-06",22.9602,23.3378,22.8091,23.1867,176400.0],["2002-12-09",22.9979,23.1867,22.6581,22.9451,147200.0],["2002-12-10",22.7185,23.1112,22.6807,23.0508,148000.0],["2002-12-11",22.862,23.5191,22.6505,23.504,149400.0],["2002-12-12",23.4737,23.6248,23.0961,23.587,181900.0],["2002-12-13",23.5266,23.6777,23.2623,23.2774,149600.0],["2002-12-16",23.4133,24.1233,23.4058,24.1233,193200.0],["2002-12-17",24.0175,24.3045,23.7456,23.8061,187800.0],["2002-12-18",23.7154,23.7305,22.6505,22.8469,326800.0],["2002-12-19",22.8469,23.2245,22.7034,22.8846,232000.0],["2002-12-20",23.0357,23.1339,22.8997,22.9451,211900.0],["2002-12-23",23.0281,23.0735,22.7411,22.794,204900.0],["2002-12-24",22.9602,22.9602,22.7713,22.8242,72300.0],["2002-12-26",23.013,23.1414,22.7714,22.9753,148500.0],["2002-12-27",22.9602,22.9602,22.6127,22.6203,165700.0],["2002-12-30",22.2804,22.6203,22.2427,22.5448,232900.0],["2002-12-31",22.5523,23.2623,22.4541,23.1565,158700.0],["2003-01-02",23.2321,23.9798,23.1867,23.9269,126300.0],["2003-01-03",24.0024,24.1761,23.791,23.9269,258300.0],["2003-01-06",23.8514,23.8589,23.3378,23.5417,179100.0],["2003-01-07",23.6172,23.7079,23.2849,23.3227,133000.0],["2003-01-08",23.3303,23.6399,23.081,23.1112,207400.0],["2003-01-09",23.3,23.7154,23.3,23.4435,113000.0],["2003-01-10",23.4435,23.6475,23.3,23.5795,124800.0],["2003-01-13",23.7683,23.9345,23.1867,23.3,120700.0],["2003-01-14",23.3,23.3756,23.0735,23.3,138700.0],["2003-01-15",23.4511,23.4511,23.0357,23.1112,112800.0],["2003-01-16",23.1641,23.6021,23.1641,23.3605,82400.0],["2003-01-17",23.368,23.3982,22.7714,22.794,79500.0],["2003-01-21",22.9602,22.9602,22.3257,22.4013,111800.0],["2003-01-22",22.5448,22.5448,22.0085,22.0387,143300.0],["2003-01-23",22.2276,22.2653,22.0161,22.152,168900.0],["2003-01-24",22.2049,22.2049,21.9028,21.9557,137100.0],["2003-01-27",21.9783,21.9783,21.4496,21.5705,185100.0],["2003-01-28",21.6309,21.6762,21.2608,21.2608,211500.0],["2003-01-29",21.2608,21.291,20.7623,21.14,222500.0],["2003-01-30",21.1475,21.7517,20.8077,21.2759,254400.0],["2003-01-31",21.4647,22.1369,21.3212,22.0538,200200.0],["2003-02-03",22.0614,22.1973,21.8273,21.9481,149700.0],["2003-02-04",21.9557,22.0538,21.6762,21.7971,187800.0],["2003-02-05",21.865,21.865,21.5176,21.7215,207000.0],["2003-02-06",21.7215,21.7215,21.223,21.3288,152700.0],["2003-02-07",21.3288,21.3741,21.0418,21.1475,156400.0],["2003-02-10",21.1173,21.2608,20.8076,21.0418,150400.0],["2003-02-11",21.0493,21.4496,20.9965,21.3212,166300.0],["2003-02-12",21.3212,21.3212,20.5962,20.5962,144600.0],["2003-02-13",20.5206,20.7699,20.4376,20.5282,120700.0],["2003-02-14",20.5358,21.3363,20.5358,21.1853,180800.0],["2003-02-18",21.3363,21.6233,21.2004,21.2533,103800.0],["2003-02-19",21.2608,21.4496,21.1475,21.2986,156100.0],["2003-02-20",21.2986,21.9028,21.2986,21.7895,216900.0],["2003-02-21",21.7517,21.8499,21.4119,21.7895,97800.0],["2003-02-24",21.7744,21.7744,21.2004,21.2457,79200.0],["2003-02-25",21.1928,21.3666,20.8756,21.3061,119300.0],["2003-02-26",21.3745,21.3745,20.805,21.1695,98100.0],["2003-02-27",21.1695,21.42,20.8657,21.3972,75700.0],["2003-02-28",21.3972,21.458,20.843,20.9417,96700.0],["2003-03-03",20.9417,21.177,20.8809,21.0176,159300.0],["2003-03-04",21.0252,21.1087,20.395,20.4481,150700.0],["2003-03-05",20.2583,20.4481,20.1596,20.4481,127200.0],["2003-03-06",20.4481,20.4785,19.9697,20.4709,219500.0],["2003-03-07",20.4253,20.8202,20.2355,20.6531,212800.0],["2003-03-10",20.5772,20.5772,20.0533,20.1216,242500.0],["2003-03-11",20.1216,20.4253,19.8179,19.8559,326900.0],["2003-03-12",19.8331,20.0457,19.8255,19.8938,330700.0],["2003-03-13",20.0836,20.3114,19.9394,20.1064,230800.0],["2003-03-14",20.1975,20.5013,19.9318,20.395,246900.0],["2003-03-17",20.3494,20.8809,20.0912,20.7291,385700.0],["2003-03-18",20.767,20.9493,20.4633,20.8809,216300.0],["2003-03-19",20.729,20.9189,20.7063,20.9189,180600.0],["2003-03-20",20.9189,21.0935,20.5013,20.8733,233600.0],["2003-03-21",21.0707,22.1338,20.9948,22.1338,374100.0],["2003-03-24",22.1338,22.1338,20.8809,21.1695,228100.0],["2003-03-25",20.8809,21.2606,20.767,21.0631,239800.0],["2003-03-26",21.0632,21.0632,20.5165,20.6228,297900.0],["2003-03-27",20.524,20.6379,20.2811,20.4937,164000.0],["2003-03-28",20.4937,21.4352,20.4101,21.3213,249500.0],["2003-03-31",21.2606,21.2606,20.8961,20.9644,174000.0],["2003-04-01",21.1163,21.4884,20.9569,21.3593,189000.0],["2003-04-02",21.5111,22.4451,21.3897,21.868,205400.0],["2003-04-03",21.8756,22.3995,21.7162,21.83,119400.0],["2003-04-04",21.906,22.3236,21.906,22.1869,167900.0],["2003-04-07",22.4906,22.8627,22.4679,22.4679,97000.0],["2003-04-08",22.4755,22.7108,22.4375,22.5666,139800.0],["2003-04-09",22.7564,22.7944,22.0199,22.1338,217400.0],["2003-04-10",22.0958,22.1338,21.7162,21.8528,187200.0],["2003-04-11",21.9212,22.1717,21.7162,21.8756,179800.0],["2003-04-14",21.8756,22.0958,21.8149,21.9743,157400.0],["2003-04-15",21.9819,22.1566,21.9515,21.9895,267500.0],["2003-04-16",21.9895,21.9895,20.8657,21.5339,546400.0],["2003-04-17",21.5339,21.6934,21.2606,21.625,188800.0],["2003-04-21",21.701,21.701,21.0404,21.2074,214000.0],["2003-04-22",21.2074,21.8452,20.9948,21.7389,226600.0],["2003-04-23",21.7465,21.7465,21.2226,21.4884,142500.0],["2003-04-24",21.4808,21.4808,21.2074,21.2454,106000.0],["2003-04-25",21.0556,21.0556,20.7746,20.8505,177400.0],["2003-04-28",20.8809,21.4884,20.8809,21.1922,258900.0],["2003-04-29",21.3365,22.0958,21.3365,21.7769,285100.0],["2003-04-30",21.7921,22.5818,21.6706,22.4527,351600.0],["2003-05-01",22.3692,22.7412,21.6402,22.4375,326500.0],["2003-05-02",22.3236,22.6273,22.1338,22.5894,220700.0],["2003-05-05",22.7792,22.9311,22.4071,22.5742,189200.0],["2003-05-06",22.5742,22.7792,22.2856,22.5514,206100.0],["2003-05-07",22.4755,23.2348,22.4299,22.9766,223000.0],["2003-05-08",22.931,23.2272,22.7033,22.9614,251500.0],["2003-05-09",23.0374,23.2879,22.8551,23.0829,143200.0],["2003-05-12",23.1588,24.0169,23.1209,23.8878,230100.0],["2003-05-13",23.8878,24.6623,23.8042,24.4117,493400.0],["2003-05-14",24.4876,24.5636,24.1839,24.351,221900.0],["2003-05-15",24.2446,24.5939,24.237,24.4724,336000.0],["2003-05-16",24.4724,24.4724,24.1308,24.4193,217300.0],["2003-05-19",24.3434,24.3965,24.1991,24.3054,207000.0],["2003-05-20",24.3054,24.9736,24.3054,24.5635,411300.0],["2003-05-21",24.4876,24.6319,24.07,24.2978,192700.0],["2003-05-22",24.2978,24.7154,24.1459,24.5787,182000.0],["2003-05-23",24.7686,25.1786,24.6091,24.761,109900.0],["2003-05-27",24.7686,25.2697,24.5636,25.2697,127600.0],["2003-05-28",25.2621,25.7784,25.2621,25.6721,280000.0],["2003-05-29",25.6797,26.029,25.2014,25.4595,242500.0],["2003-05-30",25.4595,26.1466,25.4519,26.1161,204000.0],["2003-06-02",26.1084,26.8108,26.1084,26.7268,280500.0],["2003-06-03",26.6046,27.0245,26.6046,26.7192,253500.0],["2003-06-04",26.7191,27.0245,26.4978,27.0245,181600.0],["2003-06-05",27.2154,28.246,26.8718,28.0551,391200.0],["2003-06-06",28.2383,28.4674,27.5665,27.6887,166400.0],["2003-06-09",27.7116,27.7116,26.4214,26.8031,404100.0],["2003-06-10",26.994,27.2993,26.9634,27.2306,140100.0],["2003-06-11",27.1009,27.8643,26.9482,27.8643,150200.0],["2003-06-12",27.9406,28.475,27.5284,28.4521,199400.0],["2003-06-13",28.3223,28.475,27.7803,27.8337,184100.0],["2003-06-16",27.8642,28.6277,27.8184,28.6048,148100.0],["2003-06-17",28.7956,29.0475,28.3986,28.8567,270800.0],["2003-06-18",28.8567,28.8567,28.0933,28.0933,171600.0],["2003-06-19",28.0933,28.2078,27.4826,27.5971,413500.0],["2003-06-20",26.7192,26.7955,26.2077,26.6428,727900.0],["2003-06-23",26.5665,26.9176,26.1619,26.8108,345200.0],["2003-06-24",26.7573,26.9024,26.3756,26.7573,211000.0],["2003-06-25",26.765,26.9024,26.1619,26.1619,195200.0],["2003-06-26",26.1084,26.1084,25.6733,25.7649,450500.0],["2003-06-27",25.9176,26.7344,25.7496,26.2229,338100.0],["2003-06-30",26.2,26.4978,25.658,25.658,226300.0],["2003-07-01",25.6656,26.2611,25.2687,26.2535,204200.0],["2003-07-02",26.2535,26.4672,26.1008,26.4672,159900.0],["2003-07-03",26.4138,26.6733,26.3145,26.5207,96200.0],["2003-07-07",26.7115,27.4444,26.7115,27.2459,234200.0],["2003-07-08",27.2535,27.5589,27.2535,27.452,213000.0],["2003-07-09",27.6047,27.6276,27.3986,27.4673,225000.0],["2003-07-10",27.4215,27.4215,26.6886,26.742,190300.0],["2003-07-11",26.7192,26.9863,26.6428,26.6428,128400.0],["2003-07-14",26.8337,27.0398,26.5359,26.7115,219100.0],["2003-07-15",26.7573,26.8718,25.9557,26.1848,192400.0],["2003-07-16",26.2382,26.7115,26.0626,26.3374,163300.0],["2003-07-17",26.2611,26.5665,25.7344,25.7344,140500.0],["2003-07-18",25.8031,26.2535,25.8031,26.2306,151800.0],["2003-07-21",26.1848,26.1848,25.7573,25.8794,100100.0],["2003-07-22",25.9176,26.3527,25.8565,26.3374,132800.0],["2003-07-23",26.3374,26.5207,26.1161,26.2229,169600.0],["2003-07-24",26.2993,26.3756,25.8565,26.055,196500.0],["2003-07-25",26.0626,26.2153,25.6275,26.1161,200700.0],["2003-07-28",26.0321,26.1161,25.7343,26.1008,418600.0],["2003-07-29",26.1008,26.3909,26.055,26.139,297000.0],["2003-07-30",28.3223,29.7728,28.246,29.3147,1810500.0],["2003-07-31",29.2384,29.3834,28.8719,29.2384,364700.0],["2003-08-01",29.0475,29.2384,28.8567,29.0781,348300.0],["2003-08-04",29.1544,29.3682,28.6506,28.8567,512000.0],["2003-08-05",28.933,29.2995,28.4673,28.475,387700.0],["2003-08-06",28.5895,28.8949,28.5895,28.7498,338900.0],["2003-08-07",28.7116,28.8185,28.3452,28.3986,276200.0],["2003-08-08",28.5131,29.1926,28.4444,29.0475,125600.0],["2003-08-11",28.933,29.1773,28.6277,28.872,158000.0],["2003-08-12",28.8567,29.0704,28.8032,29.0094,175300.0],["2003-08-13",28.9941,28.9941,28.307,28.4292,144100.0],["2003-08-14",28.4597,28.9254,28.3299,28.8032,107600.0],["2003-08-15",28.7651,29.0857,28.7651,29.0323,47000.0],["2003-08-18",29.3529,29.3529,28.9941,29.1391,217500.0],["2003-08-19",29.2918,29.4674,29.0246,29.2537,202600.0],["2003-08-20",29.2766,29.3071,28.7498,29.2231,111300.0],["2003-08-21",29.3147,29.4674,29.2079,29.3834,153300.0],["2003-08-22",29.3987,29.5438,28.8338,28.8414,131500.0],["2003-08-25",28.704,29.0781,28.704,28.9559,113700.0],["2003-08-26",28.9865,29.0933,28.5437,29.0475,114500.0],["2003-08-27",29.1472,29.2163,28.8711,29.1703,174600.0],["2003-08-28",29.1473,29.2393,28.9325,29.1166,71900.0],["2003-08-29",29.0936,29.4771,29.0936,29.3237,72300.0],["2003-09-02",29.3543,29.5768,29.1856,29.5154,131400.0],["2003-09-03",29.7992,30.3668,29.7532,30.2441,255500.0],["2003-09-04",30.4742,30.6583,30.1367,30.1444,356700.0],["2003-09-05",30.083,30.0907,29.4541,29.4924,142900.0],["2003-09-08",29.5308,30.0677,29.5231,29.9143,249700.0],["2003-09-09",29.9143,29.9143,29.7379,29.7762,168000.0],["2003-09-10",29.6075,29.6382,28.8558,28.9018,146800.0],["2003-09-11",28.9171,29.4387,28.9171,29.2009,126000.0],["2003-09-12",29.1089,29.293,28.9555,29.2086,127600.0],["2003-09-15",29.2086,29.408,29.1779,29.2623,167000.0],["2003-09-16",29.2623,29.3007,29.0092,29.2086,178900.0],["2003-09-17",28.7637,28.9478,28.4032,28.8788,358900.0],["2003-09-18",29.0705,29.2086,28.9708,29.0322,332600.0],["2003-09-19",28.9938,29.0322,28.618,28.7637,209200.0],["2003-09-22",28.687,28.687,28.1118,28.5183,154300.0],["2003-09-23",28.5183,28.7637,28.4646,28.7637,204700.0],["2003-09-24",28.9555,29.224,28.8941,28.9862,249400.0],["2003-09-25",29.0322,29.1396,28.3419,28.3649,190100.0],["2003-09-26",28.3802,28.9325,27.7666,27.851,170800.0],["2003-09-29",27.9584,28.4876,27.9353,28.3342,119100.0],["2003-09-30",28.2652,28.5796,27.9507,27.9583,142800.0],["2003-10-01",28.1501,29.316,27.9584,29.2776,231300.0],["2003-10-02",29.2776,29.4541,29.0245,29.1549,101600.0],["2003-10-03",29.3467,29.3467,28.8404,29.1703,129000.0],["2003-10-06",29.224,29.6075,29.1856,29.339,145100.0],["2003-10-07",29.2623,29.4924,29.1549,29.4157,278600.0],["2003-10-08",29.3774,29.5154,29.3083,29.385,114500.0],["2003-10-09",29.4848,29.6458,29.339,29.5845,178600.0],["2003-10-10",29.5691,29.8222,29.5461,29.7609,178500.0],["2003-10-13",30.9881,31.318,30.5739,30.8271,278500.0],["2003-10-14",30.758,31.0111,30.6046,30.9344,183300.0],["2003-10-15",30.9344,30.9651,30.7427,30.9038,99900.0],["2003-10-16",30.827,31.0878,30.7043,30.9498,111300.0],["2003-10-17",30.9114,31.0188,30.5279,30.6353,114500.0],["2003-10-20",30.6046,30.758,30.3745,30.6046,61700.0],["2003-10-21",30.6046,30.7043,30.3285,30.6506,79600.0],["2003-10-22",30.5739,30.758,30.2901,30.3438,99100.0],["2003-10-23",30.1137,30.9498,30.0984,30.6813,99700.0],["2003-10-24",30.5893,30.8194,30.3208,30.6199,95800.0],["2003-10-27",30.6813,31.0495,30.643,30.8501,77300.0],["2003-10-28",31.9469,32.2537,31.6171,32.2384,331800.0],["2003-10-29",32.2384,32.3074,32.0006,32.131,106000.0],["2003-10-30",32.3688,32.5222,31.41,32.2537,256200.0],["2003-10-31",32.1387,32.2077,30.758,31.4253,263200.0],["2003-11-03",31.502,32.8443,31.502,32.6296,207900.0],["2003-11-04",32.5222,33.0438,32.3304,32.8673,201100.0],["2003-11-05",32.6372,33.0438,32.5989,32.9824,122900.0],["2003-11-06",32.9441,33.0208,32.4455,32.5836,190000.0],["2003-11-07",32.6372,32.6603,32.3688,32.5989,163300.0],["2003-11-10",32.5989,32.6909,32.5145,32.6219,183800.0],["2003-11-11",32.6372,32.6756,32.2154,32.2921,166200.0],["2003-11-12",32.2921,32.5606,32.2384,32.3535,185900.0],["2003-11-13",32.3228,32.5759,32.2691,32.4378,200100.0],["2003-11-14",32.4225,32.6372,32.2154,32.4071,92000.0],["2003-11-17",32.3688,32.3688,31.7552,31.8779,190900.0],["2003-11-18",31.9853,32.3304,31.7858,31.7858,104100.0],["2003-11-19",31.7935,31.8932,31.5941,31.6017,147800.0],["2003-11-20",31.6094,32.1463,31.5864,31.7628,178700.0],["2003-11-21",31.8089,31.9853,31.8012,31.8856,65600.0],["2003-11-24",31.9086,32.3074,31.9086,32.2307,160400.0],["2003-11-25",32.3078,32.7468,32.2153,32.6236,181900.0],["2003-11-26",32.639,32.716,32.4002,32.5003,112300.0],["2003-11-28",32.508,32.8778,32.508,32.7931,49700.0],["2003-12-01",32.9702,33.3554,32.9702,33.2476,151000.0],["2003-12-02",33.2476,33.8099,33.2399,33.6789,102600.0],["2003-12-03",33.91,34.0333,33.6789,33.6943,106600.0],["2003-12-04",33.6943,34.1257,33.6943,34.0256,106600.0],["2003-12-05",34.0102,34.1797,33.9023,33.9717,128700.0],["2003-12-08",33.9332,34.5417,33.9332,34.3646,198600.0],["2003-12-09",34.2952,34.5494,34.118,34.2259,193400.0],["2003-12-10",34.3029,34.3029,33.4632,33.5018,114700.0],["2003-12-11",33.4941,34.3414,33.4941,34.3414,163900.0],["2003-12-12",34.3414,34.9577,34.1874,34.9577,116900.0],["2003-12-15",35.1271,35.1271,34.665,34.7651,115800.0],["2003-12-16",34.8961,35.2889,34.6958,34.8575,213500.0],["2003-12-17",34.8961,34.9038,34.665,34.8499,131400.0],["2003-12-18",34.9269,35.5586,34.8576,35.3968,194100.0],["2003-12-19",35.5508,35.6356,35.3891,35.5663,203600.0],["2003-12-22",35.6279,36.2596,35.5894,36.0362,257500.0],["2003-12-23",36.1517,36.5446,36.1132,36.5446,118800.0],["2003-12-24",36.5138,36.6832,36.3751,36.4136,63200.0],["2003-12-26",36.5369,36.8296,36.5138,36.7064,49800.0],["2003-12-29",36.6678,36.976,36.6524,36.8065,178300.0],["2003-12-30",36.691,36.691,36.4213,36.6139,210000.0],["2003-12-31",36.691,36.691,36.067,36.1825,137100.0],["2004-01-02",36.2827,36.4136,35.5355,35.7974,171700.0],["2004-01-05",35.9745,36.8989,35.9668,36.3366,625600.0],["2004-01-06",37.1069,37.9004,36.976,37.7617,451200.0],["2004-01-07",37.7617,38.6014,37.3688,38.4088,494900.0],["2004-01-08",38.6322,39.0482,38.4088,38.6476,377500.0],["2004-01-09",38.6553,38.6553,38.0544,38.1931,276100.0],["2004-01-12",38.247,38.2547,37.8618,37.9312,171500.0],["2004-01-13",37.9312,37.9312,37.1917,37.4536,236900.0],["2004-01-14",37.5152,37.885,37.469,37.7155,201000.0],["2004-01-15",37.7771,37.7925,37.6693,37.7463,159400.0],["2004-01-16",37.7848,37.8464,37.5614,37.6076,167900.0],["2004-01-20",37.6077,37.6077,36.3443,37.0992,258000.0],["2004-01-21",37.1686,37.6924,37.0992,37.5229,154300.0],["2004-01-22",37.5537,37.6462,37.3689,37.5691,173300.0],["2004-01-23",37.5537,37.623,37.5229,37.5537,224500.0],["2004-01-26",37.4382,37.5075,37.0761,37.0761,322400.0],["2004-01-27",37.0838,37.0838,36.637,36.7295,342000.0],["2004-01-28",36.6524,36.7064,36.0516,36.0516,244600.0],["2004-01-29",35.9745,36.3597,34.742,35.4353,281400.0],["2004-01-30",35.5894,35.6972,35.2427,35.4353,141800.0],["2004-02-02",35.4353,35.6664,35.0116,35.081,270600.0],["2004-02-03",35.2042,35.4815,34.9885,35.0501,230300.0],["2004-02-04",35.0502,35.0502,33.7714,34.4031,487200.0],["2004-02-05",34.2952,35.0964,34.2336,34.819,153300.0],["2004-02-06",34.665,35.4661,34.665,35.4584,154400.0],["2004-02-09",35.4507,35.8436,35.2812,35.4045,139700.0],["2004-02-10",35.3814,35.6279,35.2812,35.5894,134000.0],["2004-02-11",35.5123,36.0901,35.4584,35.9822,162000.0],["2004-02-12",35.9052,35.9052,35.4199,35.4276,208300.0],["2004-02-13",35.4353,35.5046,35.0039,35.0964,170800.0],["2004-02-17",35.3968,35.8898,35.3968,35.7203,162300.0],["2004-02-18",35.8744,36.0131,35.8205,35.8975,192400.0],["2004-02-19",35.9746,36.0516,35.5509,35.5586,218100.0],["2004-02-20",35.6433,35.6972,35.3968,35.443,91200.0],["2004-02-23",35.4738,35.5894,35.2196,35.3814,171900.0],["2004-02-24",35.4353,35.7126,35.1888,35.4199,135500.0],["2004-02-25",35.4199,36.3058,35.0656,36.3058,354100.0],["2004-02-26",36.4991,36.7311,35.9192,36.6924,268600.0],["2004-02-27",36.6924,37.9606,36.5919,37.9606,397200.0],["2004-03-01",37.9451,38.1926,37.6281,37.9065,262600.0],["2004-03-02",37.9065,37.9993,37.4657,37.5895,197200.0],["2004-03-03",37.4271,37.4503,36.8162,37.1023,176800.0],["2004-03-04",37.0249,37.1873,36.9476,37.1177,126900.0],["2004-03-05",36.9244,37.4812,36.9167,37.4039,95400.0],["2004-03-08",37.3497,37.3497,36.7697,36.8393,98600.0],["2004-03-09",36.8393,36.9321,36.1202,36.2207,244900.0],["2004-03-10",36.414,36.6074,35.6485,35.749,236100.0],["2004-03-11",35.6872,35.6872,35.1149,35.1227,189500.0],["2004-03-12",35.2618,35.6717,35.0144,35.6098,187700.0],["2004-03-15",35.4165,35.6872,35.1923,35.2387,128000.0],["2004-03-16",35.316,35.4861,35.0144,35.2387,116900.0],["2004-03-17",35.4551,35.6485,35.3237,35.5943,119400.0],["2004-03-18",35.4552,35.6176,34.6123,34.8443,186300.0],["2004-03-19",34.4886,35.1304,34.4344,34.535,174100.0],["2004-03-22",34.535,34.8133,34.1483,34.6432,146300.0],["2004-03-23",34.8365,35.4474,34.6432,35.3237,153800.0],["2004-03-24",35.1072,35.1072,34.3725,34.388,132700.0],["2004-03-25",34.5659,35.2232,34.504,35.2232,80500.0],["2004-03-26",35.2232,35.2232,34.7592,34.8211,77300.0],["2004-03-29",34.9757,35.6794,34.8056,35.5402,136300.0],["2004-03-30",35.5402,35.9733,35.4938,35.8805,103400.0],["2004-03-31",35.8805,35.8805,35.4165,35.6949,86000.0],["2004-04-01",35.7877,36.445,35.78,36.445,177500.0],["2004-04-02",36.6383,36.6615,36.0197,36.0738,149200.0],["2004-04-05",36.0738,36.4218,35.7104,36.4141,142000.0],["2004-04-06",36.414,36.5687,35.9423,36.0738,128600.0],["2004-04-07",36.0738,36.1279,35.7026,35.9346,133800.0],["2004-04-08",36.0893,36.0893,35.3392,35.3469,207900.0],["2004-04-12",35.2619,35.3778,35.1149,35.1768,88100.0],["2004-04-13",35.3005,35.3778,34.272,34.303,280400.0],["2004-04-14",34.303,34.7824,33.7694,34.5582,315400.0],["2004-04-15",34.6355,34.8752,34.3726,34.3803,201200.0],["2004-04-16",34.4576,34.6045,34.2875,34.388,303600.0],["2004-04-19",34.388,34.4422,34.156,34.3726,176700.0],["2004-04-20",34.3339,34.6123,34.1251,34.1251,209600.0],["2004-04-21",34.1328,34.3957,33.955,34.388,201200.0],["2004-04-22",34.4112,34.736,34.2488,34.6432,329800.0],["2004-04-23",34.4112,34.852,34.3726,34.7205,203000.0],["2004-04-26",34.7205,35.0917,34.2875,34.3494,196000.0],["2004-04-27",34.4499,34.9371,34.4267,34.8752,154200.0],["2004-04-28",34.8365,34.8752,34.2566,34.3339,172800.0],["2004-04-29",34.4499,34.7515,33.4523,33.8545,220000.0],["2004-04-30",33.8545,33.8931,33.3132,33.4446,188200.0],["2004-05-03",33.4059,34.2411,33.0193,34.2411,370700.0],["2004-05-04",33.8544,34.0632,33.4833,33.8312,261400.0],["2004-05-05",33.7771,33.9318,33.2513,33.5529,286400.0],["2004-05-06",33.5451,34.071,33.1198,33.6534,401600.0],["2004-05-07",33.5219,33.9318,32.4471,32.4548,338100.0],["2004-05-10",32.5554,33.0657,32.2692,32.4471,408300.0],["2004-05-11",32.5244,32.942,32.2692,32.5012,205100.0],["2004-05-12",32.5399,32.5399,31.9445,32.4626,173500.0],["2004-05-13",32.4548,32.6713,32.2924,32.594,237900.0],["2004-05-14",32.478,32.6868,32.2847,32.6172,250900.0],["2004-05-17",32.478,32.6404,32.0527,32.2151,229400.0],["2004-05-18",32.1996,32.4625,32.0914,32.3852,71600.0],["2004-05-19",32.5399,32.8569,32.13,32.2537,202300.0],["2004-05-20",32.3079,32.5863,32.0991,32.3156,74100.0],["2004-05-21",32.4007,32.4471,32.1455,32.2306,101900.0],["2004-05-24",32.2847,32.7719,32.2847,32.7409,151600.0],["2004-05-25",32.6327,33.3905,32.6017,33.3132,204000.0],["2004-05-26",33.3673,33.3673,32.7409,33.2822,94500.0],["2004-05-27",33.3905,33.522,32.8879,33.4988,143800.0],["2004-05-28",33.4366,33.7006,33.2192,33.258,136000.0],["2004-06-01",33.2968,33.623,33.1183,33.4599,184200.0],["2004-06-02",33.5376,33.6851,33.1183,33.5997,78400.0],["2004-06-03",33.5842,33.7162,33.2813,33.4755,177700.0],["2004-06-04",33.6696,33.7084,33.359,33.4988,156000.0],["2004-06-07",33.4755,34.1355,33.2192,33.7628,168300.0],["2004-06-08",33.5842,33.8792,33.3124,33.8715,237900.0],["2004-06-09",33.9181,34.5548,33.9181,34.0501,271400.0],["2004-06-10",34.1666,34.283,33.8559,34.151,110100.0],["2004-06-14",34.151,34.1821,33.5065,33.5065,144000.0],["2004-06-15",33.5842,34.0112,33.5065,33.6463,130500.0],["2004-06-16",33.6696,34.2442,33.4677,33.5997,172200.0],["2004-06-17",33.5065,34.0811,33.3901,34.0268,137000.0],["2004-06-18",33.7162,34.4383,33.7162,34.384,186800.0],["2004-06-21",34.4383,34.4772,34.0268,34.3296,111500.0],["2004-06-22",34.2675,34.3451,33.5842,34.1665,165600.0],["2004-06-23",34.1665,34.7489,33.9724,34.7256,117900.0],["2004-06-24",34.7878,34.9897,34.4616,34.6014,196200.0],["2004-06-25",34.6325,34.9431,33.9491,34.9431,294400.0],["2004-06-28",34.9042,34.9042,34.2908,34.6169,258000.0],["2004-06-29",34.6247,34.912,34.3451,34.8033,232800.0],["2004-06-30",34.8654,35.0052,34.3296,34.4228,284600.0],["2004-07-01",34.6558,34.7334,33.7783,34.4306,301500.0],["2004-07-02",34.4616,34.7489,34.2054,34.2908,107500.0],["2004-07-06",34.2985,34.3374,33.9103,33.9336,136100.0],["2004-07-07",33.9414,34.1433,33.7006,34.0734,117300.0],["2004-07-08",34.0734,34.1277,33.4211,33.5764,246900.0],["2004-07-09",33.5376,33.8326,33.5143,33.5842,141200.0],["2004-07-12",33.5842,33.9491,33.4289,33.6929,139500.0],["2004-07-13",33.6385,33.9258,33.4754,33.6773,186500.0],["2004-07-14",33.522,33.8559,33.258,33.3745,170200.0],["2004-07-15",33.5298,33.5842,33.2347,33.3978,94900.0],["2004-07-16",33.4677,34.0268,33.3512,33.4832,129600.0],["2004-07-19",33.4289,33.7006,33.1959,33.5298,58200.0],["2004-07-20",33.3901,34.0268,33.126,34.0268,124100.0],["2004-07-21",34.0268,34.3218,33.126,33.126,140200.0],["2004-07-22",32.9319,33.3124,32.7688,32.8465,159800.0],["2004-07-23",32.8465,32.9474,32.4271,32.5747,142600.0],["2004-07-26",32.5747,32.7067,32.0467,32.4505,233400.0],["2004-07-27",32.5359,32.9397,32.365,32.9086,239000.0],["2004-07-28",32.9397,33.3124,32.6523,33.2347,91600.0],["2004-07-29",33.2735,33.9258,33.2347,33.6773,253400.0],["2004-07-30",33.5065,34.0967,33.39,33.9724,417700.0],["2004-08-02",33.9336,34.3141,33.6463,34.2287,148000.0],["2004-08-03",33.9336,33.9491,33.3901,33.856,351500.0],["2004-08-04",33.7395,33.8792,33.1415,33.6618,128300.0],["2004-08-05",33.6541,33.8016,33.2891,33.5143,272500.0],["2004-08-06",33.0794,33.2192,32.4971,32.6135,588400.0],["2004-08-09",32.8077,32.862,32.2253,32.4272,396900.0],["2004-08-10",32.4272,32.9241,32.4272,32.7766,260800.0],["2004-08-11",32.761,32.893,32.4582,32.5358,268700.0],["2004-08-12",32.5126,32.5126,32.2952,32.4505,169900.0],["2004-08-13",32.4505,32.5514,32.2175,32.4582,131300.0],["2004-08-16",32.3806,32.8465,32.334,32.6834,173900.0],["2004-08-17",32.8387,33.2969,32.7378,32.9086,322600.0],["2004-08-18",32.8465,33.359,32.6524,33.359,141200.0],["2004-08-19",33.3124,33.6929,33.1959,33.6307,192800.0],["2004-08-20",33.6851,34.415,33.6618,34.3451,228200.0],["2004-08-23",34.6557,35.44,34.1665,34.8809,422300.0],["2004-08-24",35.0362,35.5332,34.4461,35.3158,396100.0],["2004-08-25",35.3158,35.5099,34.7489,35.044,198200.0],["2004-08-26",35.0518,35.3158,34.9819,35.2692,124000.0],["2004-08-27",35.1372,35.5565,35.0751,35.4245,103600.0],["2004-08-30",35.4869,35.5571,35.0189,35.0267,101800.0],["2004-08-31",35.0579,35.2139,34.9098,35.0891,140400.0],["2004-09-01",35.0892,35.3543,34.8942,35.1827,167300.0],["2004-09-02",35.1749,35.6039,35.1749,35.5727,118400.0],["2004-09-03",35.5727,35.7989,35.3777,35.6351,41800.0],["2004-09-07",35.8301,36.1966,35.7131,36.0485,182200.0],["2004-09-08",35.9705,36.1498,35.0891,35.1359,280000.0],["2004-09-09",35.1749,35.3855,34.941,35.2373,218400.0],["2004-09-10",35.2373,35.2451,34.8864,35.2451,106200.0],["2004-09-13",35.1905,35.5415,35.1749,35.5181,85000.0],["2004-09-14",35.4869,35.9939,35.1905,35.3309,91700.0],["2004-09-15",35.3621,35.3621,35.0969,35.1281,87400.0],["2004-09-16",35.1593,35.6741,35.1593,35.4089,94600.0],["2004-09-17",35.3309,35.8847,35.2061,35.8301,125800.0],["2004-09-20",35.83,35.83,35.3309,35.5649,98700.0],["2004-09-21",35.4791,36.0407,35.4791,35.8769,172300.0],["2004-09-22",35.6819,35.6819,35.0657,35.0657,209000.0],["2004-09-23",35.0579,35.0579,34.2234,34.317,378100.0],["2004-09-24",34.2156,35.0268,33.8413,35.0034,377800.0],["2004-09-27",34.8084,35.3075,34.317,34.8708,150500.0],["2004-09-28",34.824,34.9878,34.5042,34.7382,227900.0],["2004-09-29",34.7616,35.1047,34.5588,34.8474,158300.0],["2004-09-30",34.8084,35.4635,34.8006,35.3075,213100.0],["2004-10-01",35.6039,36.3916,35.5337,36.0718,322300.0],["2004-10-04",36.2824,36.415,35.7365,35.8301,214400.0],["2004-10-05",35.8301,36.0329,35.3777,35.7131,226200.0],["2004-10-06",35.7131,36.3448,35.5493,36.0718,189800.0],["2004-10-07",35.9939,36.0719,35.5961,35.8145,126000.0],["2004-10-08",35.7209,36.2044,35.6819,35.7833,161500.0],["2004-10-11",35.7833,35.9938,35.4323,35.7755,149200.0],["2004-10-12",35.6429,35.7053,34.6836,34.8942,403500.0],["2004-10-13",34.8942,34.902,34.083,34.0908,225600.0],["2004-10-14",34.1688,34.4496,33.8802,34.1532,242300.0],["2004-10-15",34.1064,34.4418,34.0518,34.4262,185100.0],["2004-10-18",34.317,34.7382,33.8178,34.629,167200.0],["2004-10-19",34.6056,34.9643,34.2468,34.3092,129400.0],["2004-10-20",34.161,34.863,34.1532,34.7538,208800.0],["2004-10-21",34.6524,35.2841,34.6524,34.9097,154800.0],["2004-10-22",34.863,35.0813,34.473,34.4964,129800.0],["2004-10-25",34.5276,35.0189,34.4808,34.8863,142300.0],["2004-10-26",34.8395,35.4869,34.6602,34.9799,133800.0],["2004-10-27",34.8629,35.5493,34.7694,35.4869,151500.0],["2004-10-28",35.6429,36.103,35.3699,35.8223,147800.0],["2004-10-29",35.7209,35.7989,35.1749,35.5103,127300.0],["2004-11-01",35.8769,37.2417,35.7287,37.2417,554600.0],["2004-11-02",37.2417,37.6707,36.9688,37.0468,359700.0],["2004-11-03",37.6707,38.4506,37.6707,38.1777,454000.0],["2004-11-04",38.2557,38.669,37.7799,38.4116,365700.0],["2004-11-05",38.8016,38.981,38.669,38.7392,458300.0],["2004-11-08",38.5676,38.5676,37.9125,38.0763,568400.0],["2004-11-09",38.0763,38.7548,38.0763,38.4506,336100.0],["2004-11-10",38.4896,38.8406,38.4116,38.8016,215300.0],["2004-11-11",38.825,38.8952,38.513,38.5832,149900.0],["2004-11-12",38.708,38.9498,38.591,38.7392,255800.0],["2004-11-15",38.8952,38.9966,38.6534,38.8484,233700.0],["2004-11-16",38.8952,38.8952,38.1075,38.7782,192800.0],["2004-11-17",38.9576,39.4178,38.552,38.7626,253900.0],["2004-11-18",38.8562,39.1682,38.7158,38.8484,197100.0],["2004-11-19",38.8016,38.8172,38.0217,38.6768,141100.0],["2004-11-22",38.4662,38.7626,38.3727,38.513,194300.0],["2004-11-23",38.6456,38.8562,38.2167,38.8562,140000.0],["2004-11-24",39.137,39.7531,38.9498,39.4099,194600.0],["2004-11-26",39.2462,39.4802,38.7002,39.02,158600.0],["2004-11-29",39.2158,39.2158,38.558,39.0591,321300.0],["2004-11-30",38.8399,39.3645,38.7851,39.3489,324200.0],["2004-12-01",39.4272,40.3512,39.4194,40.2494,292100.0],["2004-12-02",40.3277,40.6566,39.85,39.9283,257300.0],["2004-12-03",39.7796,40.1084,39.4663,39.7013,242800.0],["2004-12-06",39.7796,39.7796,39.3489,39.4193,155700.0],["2004-12-07",39.5838,39.5995,38.9808,38.9808,132800.0],["2004-12-08",39.0513,39.2393,38.5736,39.0357,204200.0],["2004-12-09",38.9573,39.5525,38.926,39.5525,135700.0],["2004-12-10",39.5368,40.5157,39.4585,40.5157,155000.0],["2004-12-13",40.4452,40.5078,40.0301,40.3982,188200.0],["2004-12-14",40.3277,40.7897,40.1633,40.7192,476400.0],["2004-12-15",40.7192,41.056,40.5391,40.8758,358300.0],["2004-12-16",41.0716,41.1891,40.5783,40.7662,563300.0],["2004-12-17",40.7036,40.7741,40.2886,40.4452,313500.0],["2004-12-20",40.4451,40.6409,40.2102,40.4138,174000.0],["2004-12-21",40.4217,40.8289,40.4138,40.821,256200.0],["2004-12-22",40.821,41.3144,40.7975,41.0325,214600.0],["2004-12-23",41.0325,41.2752,41.0325,41.1499,189600.0],["2004-12-27",41.2674,41.3065,40.9541,41.0794,215300.0],["2004-12-28",41.1577,41.6746,41.1577,41.6746,210200.0],["2004-12-29",42.0896,42.0896,41.7607,41.8938,189900.0],["2004-12-30",41.933,41.9643,41.8312,41.9017,159700.0],["2004-12-31",41.8938,42.2149,41.8938,42.0191,115600.0],["2005-01-03",42.0035,42.1131,40.9307,41.0325,279800.0],["2005-01-04",41.1343,41.1734,39.8031,40.0771,326600.0],["2005-01-05",39.8814,40.3042,39.7404,40.0615,329800.0],["2005-01-06",40.0145,40.2886,39.8344,39.9283,493300.0],["2005-01-07",39.9597,40.1633,39.5995,39.6464,112200.0],["2005-01-10",39.7639,39.9205,39.3332,39.4663,338700.0],["2005-01-11",39.5525,39.5995,39.1218,39.4585,224600.0],["2005-01-12",39.6543,39.6543,38.9339,39.1609,252800.0],["2005-01-13",39.2157,39.7326,39.2157,39.5055,456400.0],["2005-01-14",39.7013,40.4609,39.5212,40.406,225700.0],["2005-01-18",40.4608,40.9541,40.1241,40.9541,172800.0],["2005-01-19",40.7584,41.1343,40.3355,40.3434,148200.0],["2005-01-20",40.3434,40.4686,39.6464,39.7639,256900.0],["2005-01-21",39.8579,40.1398,39.7796,39.9049,176600.0],["2005-01-24",39.8657,39.9597,39.7013,39.8187,180600.0],["2005-01-25",39.8265,40.3277,39.8187,40.0223,253100.0],["2005-01-26",40.3277,40.7114,40.2416,40.7114,252700.0],["2005-01-27",40.7114,40.7114,40.1319,40.4843,192600.0],["2005-01-28",42.6769,42.6769,41.5728,41.8155,582300.0],["2005-01-31",41.7372,42.301,41.7372,42.301,324600.0],["2005-02-01",42.301,42.8805,42.2149,42.8492,250100.0],["2005-02-02",42.857,43.1859,42.8178,43.1859,254800.0],["2005-02-03",43.1859,43.2172,42.7943,42.951,227200.0],["2005-02-04",42.951,43.7732,42.951,43.7732,245600.0],["2005-02-07",43.9689,44.3291,43.6322,43.8515,215800.0],["2005-02-08",43.7732,44.1177,43.4991,43.8515,218400.0],["2005-02-09",44.9478,44.9869,43.5618,43.7732,351700.0],["2005-02-10",43.6949,43.8202,42.7552,42.7552,303400.0],["2005-02-11",42.6769,44.0551,42.6299,43.8515,429800.0],["2005-02-14",43.8515,44.6894,43.8515,44.6737,265300.0],["2005-02-15",44.6737,44.9478,44.4858,44.5876,236800.0],["2005-02-16",44.6346,44.799,44.4779,44.7364,209000.0],["2005-02-17",44.7128,45.2218,44.7128,44.8773,274100.0],["2005-02-18",44.9556,45.167,44.8068,45.0104,221500.0],["2005-02-22",45.0104,45.402,44.1021,44.2039,277300.0],["2005-02-23",44.2038,44.5954,43.8358,44.0394,275800.0],["2005-02-24",44.2039,44.7207,44.0003,44.7207,225500.0],["2005-02-25",44.7993,45.3572,44.7914,45.0821,354600.0],["2005-02-28",45.1057,45.3729,44.8071,45.3257,228900.0],["2005-03-01",45.3258,45.868,45.3258,45.3886,243900.0],["2005-03-02",45.3808,45.4043,44.9878,44.9957,154500.0],["2005-03-03",45.1843,45.4122,44.7757,44.7757,160400.0],["2005-03-04",44.8307,45.5144,44.8307,45.3808,248100.0],["2005-03-07",45.5536,45.6558,45.1843,45.4515,160500.0],["2005-03-08",45.2629,45.4122,44.8857,45.1293,155800.0],["2005-03-09",45.0664,45.0664,44.3435,44.5085,182900.0],["2005-03-10",44.705,44.7993,44.037,44.0449,263800.0],["2005-03-11",44.1628,44.5242,43.8877,44.0842,158400.0],["2005-03-14",44.1785,44.6342,44.0056,44.6264,224500.0],["2005-03-15",44.705,45.1529,44.6028,44.6578,246100.0],["2005-03-16",44.5557,44.8071,44.3671,44.3906,209900.0],["2005-03-17",44.3435,44.8386,44.0213,44.3906,368400.0],["2005-03-18",44.3592,44.7836,44.2178,44.5557,331900.0],["2005-03-21",44.4771,44.8621,43.927,44.5714,225600.0],["2005-03-22",44.5556,45.255,44.5085,44.6499,233300.0],["2005-03-23",44.6421,44.6421,43.872,43.872,401300.0],["2005-03-24",43.9506,44.2335,43.7698,43.8406,150200.0],["2005-03-28",44.0449,44.202,43.7384,43.9584,210800.0],["2005-03-29",43.8799,44.0999,43.0705,43.1255,308400.0],["2005-03-30",43.1412,43.5341,42.7247,43.2826,168100.0],["2005-03-31",43.3376,44.0685,43.1019,43.9427,179100.0],["2005-04-01",44.1235,44.54,43.9113,44.2571,217600.0],["2005-04-04",44.257,44.3278,43.6912,44.1234,181200.0],["2005-04-05",44.1235,44.9014,44.1235,44.7521,274100.0],["2005-04-06",44.7914,45.0271,44.595,44.7993,155000.0],["2005-04-07",44.7128,45.3493,44.6735,44.8386,96900.0],["2005-04-08",44.7914,44.7914,44.0213,44.0606,263100.0],["2005-04-11",44.2571,44.4378,43.8484,44.1863,88300.0],["2005-04-12",44.3199,45.0586,43.8091,44.87,171000.0],["2005-04-13",44.9093,44.9329,43.9585,44.0056,78700.0],["2005-04-14",44.9093,45.4043,43.927,44.6971,548300.0],["2005-04-15",44.6971,45.3415,44.2335,44.4299,485400.0],["2005-04-18",44.4614,45.1765,43.762,44.2806,258200.0],["2005-04-19",44.4771,45.1057,44.1863,44.9407,211200.0],["2005-04-20",45.0429,45.1136,44.0056,44.0213,157200.0],["2005-04-21",44.2178,44.8621,44.2178,44.7993,225500.0],["2005-04-22",44.7521,44.7521,43.4948,43.7384,209800.0],["2005-04-25",43.9349,44.9564,43.9113,44.7914,219000.0],["2005-04-26",44.9878,45.5143,44.5714,44.5714,149100.0],["2005-04-27",44.4771,44.4849,43.8563,44.0842,220400.0],["2005-04-28",44.0842,44.092,43.0233,43.0312,362800.0],["2005-04-29",43.039,43.2119,42.5047,43.2119,378400.0],["2005-05-02",43.8091,44.4771,43.4948,43.9113,310700.0],["2005-05-03",43.9191,45.1765,43.8877,44.7678,358200.0],["2005-05-04",44.8228,45.4751,44.5714,45.4515,220900.0],["2005-05-05",45.3415,45.7737,45.2157,45.2865,268500.0],["2005-05-06",45.4593,45.9466,45.1922,45.8051,195800.0],["2005-05-09",45.8916,45.8916,45.4201,45.5379,237800.0],["2005-05-10",45.3415,45.3886,44.9093,45.1057,171300.0],["2005-05-11",44.9879,44.9957,44.3828,44.7678,254400.0],["2005-05-12",44.6892,44.7364,43.6991,43.7305,555200.0],["2005-05-13",43.7699,44.0685,43.1883,43.3377,384000.0],["2005-05-16",43.2198,44.3592,43.2198,44.2806,216600.0],["2005-05-17",44.3592,44.8543,44.257,44.8228,274600.0],["2005-05-18",45.2157,46.1902,45.2157,46.0408,252400.0],["2005-05-19",46.2452,46.7009,46.1194,46.6066,318100.0],["2005-05-20",46.7559,46.8109,46.4023,46.7009,151500.0],["2005-05-23",46.976,48.0211,46.9131,47.8325,381100.0],["2005-05-24",47.7539,48.0447,47.4475,47.9739,281000.0],["2005-05-25",47.9347,48.139,47.6282,47.7068,212500.0],["2005-05-26",47.7853,48.799,47.7853,48.5319,187000.0],["2005-05-27",48.4846,48.7447,48.1062,48.6817,157200.0],["2005-05-31",48.792,48.8314,48.1298,48.1298,155100.0],["2005-06-01",48.1298,48.8157,48.1062,48.658,488400.0],["2005-06-02",49.273,49.47,49.1547,49.3912,527000.0],["2005-06-03",49.5883,49.6277,49.0207,49.0995,277100.0],["2005-06-06",49.2335,49.88,49.2335,49.8248,633000.0],["2005-06-07",50.0219,50.4713,49.8879,49.8879,227200.0],["2005-06-08",49.9431,50.1796,49.5252,49.5646,176300.0],["2005-06-09",49.6435,50.1796,49.3833,49.9667,260100.0],["2005-06-10",49.9667,50.2978,49.8721,50.2899,252800.0],["2005-06-13",50.3924,50.6289,49.88,50.4791,281100.0],["2005-06-14",50.4949,50.9127,50.4949,50.826,134000.0],["2005-06-15",50.826,51.7405,50.7866,51.709,290500.0],["2005-06-16",51.7563,53.2384,51.6775,52.9783,366700.0],["2005-06-17",52.9782,53.6247,52.86,53.538,603800.0],["2005-06-20",53.5617,53.5853,52.9862,53.065,213800.0],["2005-06-21",53.0177,53.2305,52.6472,53.0177,166400.0],["2005-06-22",53.065,53.1359,52.5447,52.726,155600.0],["2005-06-23",52.6235,52.7023,51.7169,51.9218,322300.0],["2005-06-24",51.9219,52.4264,51.9219,52.2451,456300.0],["2005-06-27",52.2451,53.6799,52.2372,53.6563,311800.0],["2005-06-28",53.806,54.7521,53.7824,54.3658,275900.0],["2005-06-29",54.4998,54.6575,54.2081,54.3816,257700.0],["2005-06-30",54.421,55.3118,54.3106,54.4919,531600.0],["2005-07-01",54.5944,54.9886,54.0662,54.3973,390000.0],["2005-07-05",54.555,55.1778,54.2397,54.9098,400400.0],["2005-07-06",55.1069,55.1069,54.4762,54.8231,308600.0],["2005-07-07",54.2002,54.8152,52.8916,54.8152,721100.0],["2005-07-08",54.8704,55.5799,54.7836,55.1857,595900.0],["2005-07-11",55.1857,55.4301,55.0359,55.2961,340800.0],["2005-07-12",55.3591,55.3591,53.9322,54.1924,551300.0],["2005-07-13",54.3185,54.4762,53.9086,54.1214,339700.0],["2005-07-14",54.3973,54.7915,53.5695,53.9401,395100.0],["2005-07-15",53.8455,54.082,53.6721,53.7351,358600.0],["2005-07-18",53.806,54.2791,53.806,54.0662,503100.0],["2005-07-19",54.0741,54.5944,54.0426,54.3973,412800.0],["2005-07-20",58.2603,58.2603,56.4313,56.9122,1038500.0],["2005-07-21",56.9989,57.3852,56.3919,56.6599,616700.0],["2005-07-22",56.723,57.4641,56.7151,57.3537,303200.0],["2005-07-25",57.4089,57.7873,56.7625,56.8571,442600.0],["2005-07-26",57.2512,58.15,57.0147,57.7952,466800.0],["2005-07-27",57.9529,58.0475,56.0844,56.7388,490200.0],["2005-07-28",57.1566,58.2603,57.133,57.9686,656400.0],["2005-07-29",58.1105,58.5205,57.2118,57.3064,280000.0],["2005-08-01",55.9741,57.4405,54.3974,56.5654,806700.0],["2005-08-02",56.5259,57.8109,56.4786,57.3064,438000.0],["2005-08-03",57.3064,57.3537,56.3288,56.4707,301600.0],["2005-08-04",56.5496,56.6757,55.7297,55.974,198400.0],["2005-08-05",54.9098,55.4774,53.8297,54.5392,468100.0],["2005-08-08",54.5944,54.8467,53.6169,54.2791,370400.0],["2005-08-09",54.279,54.9334,54.279,54.8624,309300.0],["2005-08-10",55.9346,55.9346,54.7284,55.1778,408800.0],["2005-08-11",55.4143,55.8637,55.1463,55.4143,230900.0],["2005-08-12",55.4143,55.5877,54.7363,55.3828,251800.0],["2005-08-15",55.5799,55.8637,55.0832,55.3828,259100.0],["2005-08-16",55.3828,55.8637,54.5471,54.7915,259100.0],["2005-08-17",55.1069,55.1069,54.421,54.6102,210400.0],["2005-08-18",54.4131,54.4525,53.4986,53.609,298500.0],["2005-08-19",53.609,53.7745,53.0256,53.1202,368500.0],["2005-08-22",53.1281,53.6326,52.048,52.8521,588000.0],["2005-08-23",52.9783,53.4828,52.7102,53.0729,406300.0],["2005-08-24",53.0808,53.4592,52.4028,52.4895,292300.0],["2005-08-25",52.8837,53.2227,52.387,52.5289,222600.0],["2005-08-26",52.5289,52.5447,51.2596,52.0953,439000.0],["2005-08-29",52.1032,52.8994,51.6696,52.1426,253700.0],["2005-08-30",52.1664,52.7913,52.0477,52.5698,445900.0],["2005-08-31",52.5698,58.3054,52.5698,57.2136,1330900.0],["2005-09-01",57.0396,57.5539,56.3988,56.9131,1024100.0],["2005-09-02",56.8339,57.1346,55.6393,55.9953,410400.0],["2005-09-06",56.7865,57.9098,56.7627,57.6725,901100.0],["2005-09-07",57.5776,57.6409,56.9763,57.1504,247700.0],["2005-09-08",56.8735,57.0238,55.5444,56.4067,258700.0],["2005-09-09",56.209,57.0238,56.209,56.565,655600.0],["2005-09-12",56.7627,57.1424,56.5016,56.6045,339500.0],["2005-09-13",56.5254,56.565,55.7976,56.296,177400.0],["2005-09-14",56.0982,56.9763,55.7264,55.9083,315100.0],["2005-09-15",55.9083,56.4858,55.845,56.2406,284700.0],["2005-09-16",56.3672,56.7627,56.3118,56.565,566600.0],["2005-09-19",56.6203,57.2216,55.8055,56.3355,309800.0],["2005-09-20",57.8782,57.8782,55.2596,55.6393,304100.0],["2005-09-21",55.6393,57.5064,55.5444,56.3751,670400.0],["2005-09-22",56.6441,57.7596,56.6441,57.1662,385300.0],["2005-09-23",57.0871,57.4194,56.7785,56.7785,383200.0],["2005-09-26",57.4352,59.413,57.4352,58.8513,471300.0],["2005-09-27",59.0174,60.0379,59.0016,59.6503,502500.0],["2005-09-28",59.8481,60.125,59.3259,59.4209,565300.0],["2005-09-29",59.6187,60.8449,59.3893,60.837,264200.0],["2005-09-30",60.7975,62.53,60.75,62.0712,543600.0],["2005-10-03",62.2689,64.666,62.2689,63.2341,739800.0],["2005-10-04",64.0806,64.1992,62.4192,62.4271,810300.0],["2005-10-05",61.8259,61.8338,59.5554,60.9636,1100100.0],["2005-10-06",60.9162,60.9162,59.5396,59.7611,608200.0],["2005-10-07",59.769,60.7658,59.7294,59.7294,530800.0],["2005-10-10",59.8956,59.8956,58.6852,58.9462,296800.0],["2005-10-11",58.7801,59.769,58.2738,58.3529,400500.0],["2005-10-12",58.3608,58.4003,56.5096,57.6646,697800.0],["2005-10-13",57.1978,58.0443,56.557,57.2136,383900.0],["2005-10-14",57.6725,58.2896,57.0792,58.0681,403700.0],["2005-10-17",58.0681,59.0728,58.0681,58.4636,423500.0],["2005-10-18",60.4414,60.9952,59.5316,60.299,945600.0],["2005-10-19",60.1408,62.2768,59.8876,62.0948,627600.0],["2005-10-20",60.9161,62.0949,59.2073,59.7215,604800.0],["2005-10-21",59.9667,61.6202,59.5,60.3939,459200.0],["2005-10-24",61.0269,62.5854,60.2911,62.4746,385600.0],["2005-10-25",62.4746,62.617,61.549,61.9841,504200.0],["2005-10-26",61.9446,62.5221,60.8054,60.8449,474800.0],["2005-10-27",60.3623,60.3623,58.4795,59.6978,647200.0],["2005-10-28",59.6978,61.8892,59.6582,61.7389,964400.0],["2005-10-31",62.6961,64.2704,62.0632,62.4271,528900.0],["2005-11-01",59.7294,60.9556,59.0728,60.1645,1089400.0],["2005-11-02",60.1013,62.1028,60.0934,62.0712,711800.0],["2005-11-03",62.6961,62.8464,59.856,60.4256,541200.0],["2005-11-04",61.0506,61.9287,59.4842,60.125,428700.0],["2005-11-07",60.2041,60.7341,59.7294,60.2436,373700.0],["2005-11-08",59.1361,59.3655,57.3719,57.6646,805100.0],["2005-11-09",57.6567,57.7516,56.6678,56.6678,1241000.0],["2005-11-10",56.6124,57.269,55.7738,56.9842,657200.0],["2005-11-11",56.8814,57.5538,56.8814,57.1266,482100.0],["2005-11-14",57.3956,57.9098,56.9368,57.1583,499500.0],["2005-11-15",57.1979,57.807,56.9605,57.3561,820000.0],["2005-11-16",57.3007,58.2975,57.2295,57.7516,877900.0],["2005-11-17",57.7595,59.9114,57.633,59.3259,699300.0],["2005-11-18",59.5554,60.038,58.5981,59.5158,743400.0],["2005-11-21",59.5158,59.9826,58.7484,59.6582,988300.0],["2005-11-22",59.7057,60.4968,59.1757,59.6899,600900.0],["2005-11-23",59.7215,60.4731,59.5316,60.0142,538500.0],["2005-11-25",60.0142,60.2832,59.856,60.0142,117500.0],["2005-11-28",60.0854,60.2357,58.3924,58.4003,361300.0],["2005-11-29",58.4797,59.4558,58.3289,58.8606,798300.0],["2005-11-30",59.059,60.1938,59.059,59.6066,562400.0],["2005-12-01",59.7098,61.3604,59.7098,61.3446,872400.0],["2005-12-02",60.9081,61.5112,60.9081,61.2969,575200.0],["2005-12-05",61.1065,61.1144,60.0272,60.1859,395600.0],["2005-12-06",60.2732,60.551,60.0272,60.2494,609700.0],["2005-12-07",60.2494,60.5113,58.821,59.0273,466200.0],["2005-12-08",59.0273,59.0352,58.2734,58.7257,1025200.0],["2005-12-09",58.8051,58.9082,58.0194,58.7257,454400.0],["2005-12-12",58.7892,59.2812,58.3289,58.7257,301800.0],["2005-12-13",58.7098,59.0828,58.4162,58.7574,302000.0],["2005-12-14",59.2574,62.0111,59.2574,61.8524,809400.0],["2005-12-15",61.8525,62.2493,60.5113,61.1938,448500.0],["2005-12-16",61.3922,62.0588,60.4002,60.4002,531300.0],["2005-12-19",60.4002,60.5589,59.551,59.7574,577100.0],["2005-12-20",59.9558,62.654,57.6067,58.7654,5717700.0],["2005-12-21",58.8368,61.5826,58.6702,60.4399,794600.0],["2005-12-22",60.4399,61.3525,60.2811,61.2414,463200.0],["2005-12-23",61.4398,61.8366,60.9478,61.5033,396900.0],["2005-12-27",61.4954,61.9795,61.0589,61.1541,347500.0],["2005-12-28",61.2255,61.7175,61.0112,61.408,230600.0],["2005-12-29",61.416,61.9397,61.0589,61.416,254100.0],["2005-12-30",61.416,61.416,60.551,60.8843,213000.0],["2006-01-03",60.8843,62.6302,60.5192,62.4635,388900.0],["2006-01-04",62.6699,62.6699,61.6144,61.8366,318200.0],["2006-01-05",61.9953,63.1381,61.9794,62.1699,344400.0],["2006-01-06",62.6937,63.9793,62.1382,63.2254,503800.0],["2006-01-09",63.1698,64.0586,63.1142,63.3285,352700.0],["2006-01-10",63.1698,64.4793,63.1222,64.2412,323800.0],["2006-01-11",63.8841,63.9158,62.6778,63.4873,513700.0],["2006-01-12",63.4952,63.5746,63.0667,63.2492,302800.0],["2006-01-13",63.8841,64.2094,63.2889,63.7491,296700.0],["2006-01-17",63.3286,63.8365,63.0111,63.7333,301700.0],["2006-01-18",63.3365,64.2809,63.2889,63.8206,245700.0],["2006-01-19",63.8444,65.13,63.6221,64.9951,292100.0],["2006-01-20",64.9157,64.9237,63.4,63.4,258700.0],["2006-01-23",63.4873,64.6618,63.4873,64.0428,240900.0],["2006-01-24",64.2808,66.1775,64.2808,65.2808,316900.0],["2006-01-25",66.6219,66.6695,65.5426,65.876,467700.0],["2006-01-26",66.987,67.8837,66.8679,67.7647,474900.0],["2006-01-27",67.7647,68.6694,67.5028,68.6694,550600.0],["2006-01-30",68.963,69.0821,68.0425,68.2012,275800.0],["2006-01-31",67.6774,68.0346,66.5029,67.2806,372000.0],["2006-02-01",67.4631,72.7485,67.4631,72.2564,869300.0],["2006-02-02",72.1771,72.2168,69.9709,70.2328,634900.0],["2006-02-03",70.0344,71.0185,69.6932,70.6296,366600.0],["2006-02-06",72.6136,74.7801,71.8517,73.2484,869900.0],["2006-02-07",72.931,72.931,69.9154,70.6296,575100.0],["2006-02-08",70.4312,70.8994,68.3123,70.7486,538300.0],["2006-02-09",75.5895,75.9466,74.2404,74.6531,1256800.0],["2006-02-10",74.6531,74.9864,73.0262,73.5579,909300.0],["2006-02-13",73.4072,73.4072,72.0581,72.1295,583900.0],["2006-02-14",72.2168,75.4308,72.0104,74.4626,809600.0],["2006-02-15",74.3595,74.5975,73.5421,74.0658,477100.0],["2006-02-16",74.2642,74.6134,74.1611,74.3674,388000.0],["2006-02-17",74.5658,74.8039,73.9309,74.5499,414400.0],["2006-02-21",74.5976,75.3515,74.5182,74.796,377200.0],["2006-02-22",76.5815,77.3116,76.026,76.3276,348300.0],["2006-02-23",75.4229,77.8354,75.3911,77.6529,451900.0],["2006-02-24",77.3751,78.2877,77.0259,78.2401,331300.0],["2006-02-27",78.7492,79.5446,78.081,78.3356,416700.0],["2006-02-28",78.0333,78.5265,76.9913,77.556,401200.0],["2006-03-01",77.564,78.6458,77.564,78.4946,376700.0],["2006-03-02",78.431,78.7492,78.0572,78.7492,360400.0],["2006-03-03",78.5504,78.8765,78.1288,78.5185,327700.0],["2006-03-06",78.431,78.6776,77.2379,77.4129,313800.0],["2006-03-07",77.6356,77.6674,75.4879,76.5299,512400.0],["2006-03-08",76.5299,77.206,75.9651,77.1583,404700.0],["2006-03-09",77.2776,78.4629,77.2776,77.9617,341700.0],["2006-03-10",77.0549,78.0333,76.5219,78.0015,538600.0],["2006-03-13",77.9538,78.6856,77.5401,77.8742,266000.0],["2006-03-14",77.7628,78.2322,77.1026,78.0572,493100.0],["2006-03-15",81.931,83.1003,81.7878,82.6389,836300.0],["2006-03-16",82.6389,83.2514,81.9549,82.4321,369100.0],["2006-03-17",83.1241,84.5162,82.8139,83.9594,509400.0],["2006-03-20",83.8401,84.3173,82.6151,82.7503,457700.0],["2006-03-21",82.7503,82.7583,80.6822,80.8572,376900.0],["2006-03-22",80.7378,82.0583,80.539,81.5253,326300.0],["2006-03-23",81.4855,82.5594,81.2946,81.7321,298400.0],["2006-03-24",81.6923,82.0105,80.6821,81.8832,505300.0],["2006-03-27",82.0503,82.1935,81.1514,81.2389,433800.0],["2006-03-28",80.4435,81.414,79.5447,80.2288,467000.0],["2006-03-29",80.4196,82.7503,80.3799,81.9707,357500.0],["2006-03-30",85.073,85.7094,83.1242,84.0946,893900.0],["2006-03-31",84.4923,85.3673,83.9196,85.1366,494600.0],["2006-04-03",85.4389,87.2128,84.7548,86.2185,565500.0],["2006-04-04",86.0991,87.4912,86.0991,87.1412,574100.0],["2006-04-05",87.8014,89.5593,87.1809,89.3843,563500.0],["2006-04-06",89.3844,89.3844,87.0855,88.2389,312100.0],["2006-04-07",88.6923,89.1616,86.1628,86.3139,389400.0],["2006-04-10",86.3139,86.8469,85.0333,85.1526,378700.0],["2006-04-11",85.6537,85.781,83.2196,83.498,563600.0],["2006-04-12",84.0787,85.6219,84.0787,85.6139,351600.0],["2006-04-13",86.3059,87.0695,85.773,86.7832,390100.0],["2006-04-17",86.3855,87.2207,84.8423,85.1844,279600.0],["2006-04-18",86.0912,89.432,86.0593,89.2411,551200.0],["2006-04-19",89.0582,90.4343,87.6502,88.5889,497000.0],["2006-04-20",88.5889,89.6627,87.34,88.7241,435100.0],["2006-04-21",88.7081,89.09,87.9127,88.2866,387300.0],["2006-04-24",88.2866,88.4695,87.3798,87.7934,437900.0],["2006-04-25",87.7378,87.865,86.3617,87.1651,525200.0],["2006-04-26",87.3082,88.0957,83.1242,83.4105,1276300.0],["2006-04-27",83.4106,84.0628,81.1038,83.864,988700.0],["2006-04-28",82.3128,84.715,82.3128,84.4446,415500.0],["2006-05-01",84.9537,86.4809,84.9537,85.94,708200.0],["2006-05-02",84.3173,85.5105,83.6412,84.1742,1108800.0],["2006-05-03",83.6412,84.6275,83.0287,83.5776,357700.0],["2006-05-04",84.0707,85.4071,83.6094,85.2241,445200.0],["2006-05-05",85.8207,86.0116,84.6514,85.4627,428200.0],["2006-05-08",85.1128,85.3275,84.7469,84.9378,299700.0],["2006-05-09",84.5401,84.6594,82.3764,82.631,445600.0],["2006-05-10",82.631,84.0707,82.4321,83.5855,474300.0],["2006-05-11",83.8401,84.556,83.0287,83.0526,513300.0],["2006-05-12",83.0605,83.0605,78.2481,78.6856,922900.0],["2006-05-15",78.6856,78.6856,74.7004,75.8538,1373900.0],["2006-05-16",76.1004,76.9435,73.7856,75.6072,843800.0],["2006-05-17",74.8117,75.5276,71.7652,72.2742,1201000.0],["2006-05-18",73.022,73.539,71.8447,71.8765,718500.0],["2006-05-19",71.8845,72.664,70.1584,71.9879,621100.0],["2006-05-22",70.9459,71.1447,67.613,70.8107,1318000.0],["2006-05-23",72.8231,73.2606,69.7766,69.8004,789900.0],["2006-05-24",69.4027,70.7868,67.43,68.8697,1248500.0],["2006-05-25",70.4606,72.2822,70.4129,72.1549,896200.0],["2006-05-26",72.7674,74.4061,71.9243,74.0242,987900.0],["2006-05-30",73.8249,73.8329,71.6878,72.0626,675800.0],["2006-05-31",72.565,73.5458,72.238,72.9716,1762600.0],["2006-06-01",72.9796,74.6781,72.4932,74.6303,658900.0],["2006-06-02",75.7547,75.8743,74.3991,75.3719,588900.0],["2006-06-05",75.029,75.037,71.624,71.8553,662300.0],["2006-06-06",71.8074,71.8154,68.9846,69.5906,1329900.0],["2006-06-07",69.6464,70.4279,67.605,67.6449,1032700.0],["2006-06-08",67.1027,67.5572,63.9768,66.7837,1199900.0],["2006-06-09",67.4615,69.2557,66.7199,67.2063,789000.0],["2006-06-12",67.1186,67.2143,63.1555,63.6897,1325100.0],["2006-06-13",63.5621,65.3085,61.5526,61.9274,1384600.0],["2006-06-14",62.1188,63.3149,61.3214,62.1108,1541200.0],["2006-06-15",62.5574,66.2654,62.5574,65.747,1544100.0],["2006-06-16",65.5876,66.066,64.3117,64.5111,857200.0],["2006-06-19",66.7837,67.5333,64.6705,65.1171,1265600.0],["2006-06-20",65.6434,67.1744,64.3356,65.5238,1021200.0],["2006-06-21",65.3324,68.0436,65.3324,67.2621,763000.0],["2006-06-22",67.2622,68.7374,67.1027,68.5301,994200.0],["2006-06-23",67.9479,69.7501,67.8124,68.7772,719200.0],["2006-06-26",68.9527,69.9893,68.4662,69.6943,553400.0],["2006-06-27",70.7708,71.4725,68.8969,68.9686,813700.0],["2006-06-28",69.176,69.5348,68.1553,69.3036,570800.0],["2006-06-29",69.9175,72.3497,69.6384,72.3497,696000.0],["2006-06-30",72.8042,72.8121,71.927,72.6846,461500.0],["2006-07-03",73.163,73.4421,72.3736,72.4772,342000.0],["2006-07-05",71.7676,71.7676,70.7948,71.1217,675000.0],["2006-07-06",71.1057,72.1025,71.1057,71.329,454300.0],["2006-07-07",71.2492,71.2891,69.6863,69.8697,710200.0],["2006-07-10",70.0531,70.7549,68.554,68.8171,537800.0],["2006-07-11",68.8251,68.8251,66.1936,67.1824,1341300.0],["2006-07-12",67.1824,67.5891,65.6035,65.9863,1172100.0],["2006-07-13",65.5079,65.8667,63.8173,64.0406,1024700.0],["2006-07-14",64.0406,64.0486,62.4457,62.972,664500.0],["2006-07-17",62.677,63.4585,61.4729,61.5048,498600.0],["2006-07-18",61.76,61.9195,59.0488,61.6723,1306700.0],["2006-07-19",63.7934,66.377,63.2751,66.058,1542400.0],["2006-07-20",65.3882,66.4169,62.5733,62.5733,627900.0],["2006-07-21",62.5813,62.669,60.4442,60.9705,830100.0],["2006-07-24",62.0789,65.0055,61.6483,64.6945,1171700.0],["2006-07-25",64.5908,67.1824,63.913,65.8109,1129500.0],["2006-07-26",65.8109,65.8188,63.5861,64.5509,1696900.0],["2006-07-27",64.8859,65.8507,63.1874,63.7934,1085500.0],["2006-07-28",64.4473,65.1012,64.1682,64.9497,796500.0],["2006-07-31",64.9417,64.9417,63.1714,64.208,767800.0],["2006-08-01",61.8078,63.8891,61.7998,61.8876,2321700.0],["2006-08-02",62.996,66.4647,62.7567,66.0501,1140700.0],["2006-08-03",65.3882,67.9001,65.0294,67.2701,815200.0],["2006-08-04",68.9766,70.4757,66.4647,67.1904,1248900.0],["2006-08-07",67.1904,67.3977,65.7311,66.369,706500.0],["2006-08-08",66.377,66.5445,64.4473,64.7583,1159100.0],["2006-08-09",64.8619,65.2287,62.4218,62.4298,952100.0],["2006-08-10",61.76,62.1746,61.138,61.4729,1406700.0],["2006-08-11",61.3054,61.5128,60.7951,60.9147,728000.0],["2006-08-14",61.6404,61.9593,61.146,61.5048,1028500.0],["2006-08-15",62.5973,63.618,62.1986,63.3309,604500.0],["2006-08-16",63.5542,64.543,63.0757,64.4792,588100.0],["2006-08-17",64.1203,64.7104,63.2671,63.3947,599200.0],["2006-08-18",63.6738,66.1697,63.4505,65.9384,1301900.0],["2006-08-21",65.9225,65.9305,64.6227,65.2686,942500.0],["2006-08-22",65.1889,66.5684,65.149,66.0262,692000.0],["2006-08-23",65.9943,66.3611,64.8141,65.6673,694700.0],["2006-08-24",65.7869,66.7837,65.3882,65.8587,652400.0],["2006-08-25",65.8667,66.1856,65.1649,65.8667,361500.0],["2006-08-28",65.6354,66.7438,65.6354,66.377,430500.0],["2006-08-29",66.3849,66.7039,65.1489,65.8188,628400.0],["2006-08-30",66.0148,66.2389,65.4308,65.7908,556800.0],["2006-08-31",66.1988,66.5189,65.2948,65.8948,552500.0],["2006-09-01",66.4069,68.4471,65.8468,68.0551,835000.0],["2006-09-05",68.055,68.3511,67.287,67.399,485500.0],["2006-09-06",66.7829,67.167,65.0387,65.1427,745600.0],["2006-09-07",64.6067,65.0147,63.2146,63.3826,1038200.0],["2006-09-08",63.6866,64.1987,62.9825,63.4866,858200.0],["2006-09-11",62.6305,62.7265,61.5344,61.6224,1389400.0],["2006-09-12",61.6224,63.1666,60.7023,61.9584,1615400.0],["2006-09-13",61.9504,66.0708,61.9504,65.0547,1697600.0],["2006-09-14",64.5827,66.7189,64.1186,65.6548,1149700.0],["2006-09-15",65.9428,66.7669,65.1988,65.2068,1349800.0],["2006-09-18",65.6068,65.6148,63.8946,64.7107,1111600.0],["2006-09-19",64.7667,64.7667,62.8945,63.1986,795800.0],["2006-09-20",63.8066,64.3667,62.4145,62.7425,964300.0],["2006-09-21",63.2066,63.7026,61.5984,61.7424,958800.0],["2006-09-22",61.6224,62.8785,61.3343,62.7665,866500.0],["2006-09-25",62.7665,62.8785,61.1744,61.8624,1331000.0],["2006-09-26",62.3665,65.7668,62.1345,64.9027,2121300.0],["2006-09-27",65.0467,66.9589,65.0387,66.5269,2120600.0],["2006-09-28",67.207,69.3272,67.0149,68.3991,1382200.0],["2006-09-29",68.3991,68.9832,67.359,67.703,999300.0],["2006-10-02",67.703,69.3352,66.8949,68.159,999900.0],["2006-10-03",68.1591,68.1671,67.0629,68.007,1115100.0],["2006-10-04",67.615,68.8391,67.255,68.2711,1044300.0],["2006-10-05",68.2711,69.9913,68.2711,69.8553,888500.0],["2006-10-06",69.8553,70.2073,68.4951,69.4472,589600.0],["2006-10-09",69.2872,69.9753,68.2231,69.5832,825200.0],["2006-10-10",69.5832,71.7674,69.5832,71.0314,852100.0],["2006-10-11",70.6074,71.2954,70.5113,71.2074,1048100.0],["2006-10-12",71.6874,73.4876,71.6874,72.7756,955400.0],["2006-10-13",72.6075,72.8955,71.8554,72.8155,635100.0],["2006-10-16",72.7756,73.1276,72.5195,72.8076,474300.0],["2006-10-17",72.8075,72.8075,71.5194,72.0075,606300.0],["2006-10-18",72.8075,73.6076,71.9834,72.8155,654400.0],["2006-10-19",73.0396,74.0077,72.8716,73.8157,655100.0],["2006-10-20",67.607,71.8474,67.607,71.6634,4519800.0],["2006-10-23",71.1354,71.1354,69.5432,69.7432,1363700.0],["2006-10-24",69.2872,71.2154,69.2872,71.2154,497300.0],["2006-10-25",71.2154,71.7514,70.4793,71.5674,787500.0],["2006-10-26",72.0075,72.0875,70.2073,71.9114,830700.0],["2006-10-27",73.1276,75.0878,71.9275,72.0795,1533200.0],["2006-10-30",71.6074,71.9275,70.6073,70.7993,620300.0],["2006-10-31",70.5673,71.2874,69.7192,70.4073,1066500.0],["2006-11-01",71.5274,72.9276,69.9193,70.2553,1690600.0],["2006-11-02",70.2552,71.0473,69.5192,70.4393,709800.0],["2006-11-03",71.0634,71.4554,70.3273,70.7673,936100.0],["2006-11-06",71.2794,72.2795,70.5833,72.1515,494300.0],["2006-11-07",72.1595,73.2076,72.0074,72.3275,841800.0],["2006-11-08",72.2475,74.4798,71.4074,73.9197,1093300.0],["2006-11-09",74.2477,77.152,72.8876,75.7679,1921800.0],["2006-11-10",75.8478,75.8958,74.2797,75.6158,955500.0],["2006-11-13",75.4158,76.1359,74.8158,76.0879,651500.0],["2006-11-14",76.2479,77.544,75.4798,77.288,1312600.0],["2006-11-15",77.296,77.848,76.984,77.792,750300.0],["2006-11-16",77.8481,78.4081,76.6479,76.928,769600.0],["2006-11-17",76.864,76.904,75.6158,75.9759,815000.0],["2006-11-20",75.2878,75.3198,73.5596,74.8638,1008300.0],["2006-11-21",74.8638,76.0879,74.8078,75.9359,478200.0],["2006-11-22",75.9359,76.728,75.5998,76.728,458300.0],["2006-11-24",76.4639,77.08,75.9359,77.008,196200.0],["2006-11-27",76.976,76.984,75.2078,75.5118,690900.0],["2006-11-28",75.4558,75.6238,74.6157,75.6158,1078400.0],["2006-11-29",76.0371,78.1394,75.8525,78.0752,876600.0],["2006-11-30",78.1956,80.0813,78.0592,79.6881,1361900.0],["2006-12-01",79.4394,79.977,78.6369,79.4634,964400.0],["2006-12-04",79.4875,80.7393,79.1505,80.5948,833200.0],["2006-12-05",80.8837,82.5287,80.4825,82.2478,1056000.0],["2006-12-06",82.2558,83.4434,82.1194,82.7453,613400.0],["2006-12-07",82.6651,82.8577,81.4935,82.2639,708500.0],["2006-12-08",82.2639,82.8336,81.2368,81.3732,445800.0],["2006-12-11",81.3812,82.2318,80.6831,80.8436,1233700.0],["2006-12-12",80.9559,81.7824,78.9579,79.7523,1424300.0],["2006-12-13",80.8034,81.5657,80.4183,80.8115,720200.0],["2006-12-14",80.7794,81.4454,80.322,80.8436,346800.0],["2006-12-15",80.9559,81.4855,80.0251,80.659,439500.0],["2006-12-18",80.651,82.0472,80.643,81.7022,471200.0],["2006-12-19",81.6219,82.8897,80.7553,82.657,453500.0],["2006-12-20",82.4565,84.0131,82.304,83.6119,680900.0],["2006-12-21",83.62,83.7002,82.3682,82.7052,602100.0],["2006-12-22",82.8095,82.8897,81.7583,81.8626,290700.0],["2006-12-26",81.8626,82.633,81.7021,82.328,437000.0],["2006-12-27",82.4885,84.968,82.4805,84.8236,446400.0],["2006-12-28",84.8236,85.281,83.5156,83.981,378300.0],["2006-12-29",83.981,84.2699,83.323,83.3792,218400.0],["2007-01-03",84.0533,84.976,82.1836,82.9138,671900.0],["2007-01-04",82.9138,82.9138,82.1194,82.4805,455200.0],["2007-01-05",81.2047,82.1435,79.3672,80.8998,517800.0],["2007-01-08",80.8115,80.8195,79.8967,80.1856,789800.0],["2007-01-09",80.1856,80.7152,79.7683,80.4343,846900.0],["2007-01-10",80.2418,80.988,79.4394,80.9078,379800.0],["2007-01-11",81.6862,85.7384,81.6701,85.3933,1011800.0],["2007-01-12",85.3933,87.0222,84.8958,86.8457,593600.0],["2007-01-16",86.966,90.1356,86.0513,89.943,1386400.0],["2007-01-17",89.943,90.7294,89.3974,89.9911,720900.0],["2007-01-18",90.1115,90.3763,88.4666,88.7875,678900.0],["2007-01-19",88.7474,89.7664,88.4665,88.9881,966000.0],["2007-01-22",88.9159,89.2048,88.2981,88.5468,461900.0],["2007-01-23",88.4906,90.9862,88.4906,90.6331,638600.0],["2007-01-24",90.6732,91.0423,89.6702,90.9862,514600.0],["2007-01-25",90.9942,91.1868,89.6461,89.8066,431900.0],["2007-01-26",90.0072,90.6331,89.4054,90.609,294600.0],["2007-01-29",90.609,91.0022,90.4565,90.9941,424800.0],["2007-01-30",91.3874,91.6361,90.8096,91.6361,469700.0],["2007-01-31",91.4756,92.8879,91.3633,92.615,1034500.0],["2007-02-01",93.602,94.3884,93.4817,94.3322,982800.0],["2007-02-02",94.7655,95.3914,94.0834,94.4606,938800.0],["2007-02-05",94.4686,95.905,94.1958,94.9581,432700.0],["2007-02-06",94.91,95.4396,94.7094,95.1347,299300.0],["2007-02-07",95.3353,95.4877,94.5329,94.8859,539800.0],["2007-02-08",93.4817,100.1417,91.9731,99.3794,2334300.0],["2007-02-09",99.3795,102.0836,97.1247,98.232,1054100.0],["2007-02-12",98.232,98.2882,94.9341,96.5389,815400.0],["2007-02-13",97.0925,100.7034,97.0925,99.9732,997900.0],["2007-02-14",100.5991,103.4637,99.1066,102.8378,1118400.0],["2007-02-15",102.8378,102.9823,101.3052,101.6503,397100.0],["2007-02-16",101.7305,101.899,99.901,101.4256,477900.0],["2007-02-20",105.0364,106.7376,103.6964,103.9933,1347500.0],["2007-02-21",103.9211,106.9061,102.8539,106.6654,1040500.0],["2007-02-22",106.7617,107.7647,105.8309,106.2401,648600.0],["2007-02-23",106.2401,106.2481,105.4457,105.7747,410400.0],["2007-02-26",105.9192,106.6815,105.4939,105.9753,655300.0],["2007-02-27",101.3236,103.3258,100.1095,100.9538,1450700.0],["2007-02-28",101.6373,101.6614,98.9757,100.7688,1069200.0],["2007-03-01",98.2922,101.8061,95.5663,100.8492,1037900.0],["2007-03-02",100.1657,101.4925,99.7074,100.3426,649700.0],["2007-03-05",98.3405,99.9808,97.5846,97.7454,804600.0],["2007-03-06",98.9033,100.5356,98.3324,98.646,794400.0],["2007-03-07",98.2359,102.5459,97.7615,100.7849,877100.0],["2007-03-08",101.8383,104.0495,101.5729,103.2454,558900.0],["2007-03-09",104.3229,104.3229,102.2564,103.8002,529700.0],["2007-03-12",103.3821,103.7279,102.0554,102.6665,585000.0],["2007-03-13",102.4735,102.4735,98.9114,99.0239,783800.0],["2007-03-14",99.4662,101.0342,98.3807,100.9216,1136400.0],["2007-03-15",100.6402,102.7389,100.6402,102.0956,482000.0],["2007-03-16",102.3207,103.2052,100.5276,101.002,553900.0],["2007-03-19",101.7981,102.4011,101.5568,102.0232,506900.0],["2007-03-20",102.0875,104.2345,101.6855,104.1138,480600.0],["2007-03-21",104.1138,108.086,103.4062,107.692,993200.0],["2007-03-22",107.9252,108.4881,106.7915,108.3836,719000.0],["2007-03-23",108.472,108.5524,107.3463,107.6036,576500.0],["2007-03-26",107.6036,108.6489,106.5663,108.5604,2286400.0],["2007-03-27",108.5604,109.0509,107.499,108.4559,593800.0],["2007-03-28",107.9091,108.9625,107.1372,108.4479,672100.0],["2007-03-29",108.874,110.3777,108.1504,109.4691,628000.0],["2007-03-30",109.847,109.847,108.1503,108.7132,443500.0],["2007-04-02",108.7615,110.0078,108.7615,109.1555,537300.0],["2007-04-03",109.9596,111.2863,109.7505,110.5546,323100.0],["2007-04-04",110.7476,111.6643,110.0882,110.8602,347200.0],["2007-04-05",110.9566,111.5758,110.7958,111.1496,463500.0],["2007-04-09",111.3828,112.5729,111.3748,111.5115,303600.0],["2007-04-10",111.5115,113.0634,110.4099,110.627,603400.0],["2007-04-11",110.627,110.7235,109.0108,109.7505,669200.0],["2007-04-12",109.3163,110.4179,108.8901,109.6058,719600.0],["2007-04-13",109.6138,110.249,108.1986,108.8017,668800.0],["2007-04-16",108.9545,109.6299,107.8207,108.5846,958600.0],["2007-04-17",108.858,109.2198,107.2417,107.893,733200.0],["2007-04-18",107.5473,107.7805,106.0356,106.8799,958100.0],["2007-04-19",106.888,107.1373,105.8507,107.0167,853000.0],["2007-04-20",110.9647,112.5408,109.5576,111.1255,1664200.0],["2007-04-23",110.7476,114.5268,110.7476,113.5539,983900.0],["2007-04-24",113.98,114.4142,112.1708,114.0845,538900.0],["2007-04-25",114.76,115.6365,113.377,115.3309,500300.0],["2007-04-26",115.2666,117.108,115.0575,116.6818,608000.0],["2007-04-27",116.5049,118.8046,116.2797,117.8718,683800.0],["2007-04-30",117.8799,121.7958,117.1803,117.2527,1430400.0],["2007-05-01",116.2476,116.2556,112.9749,114.5751,1262400.0],["2007-05-02",114.7198,117.2205,114.7198,116.1511,792000.0],["2007-05-03",116.3682,124.2403,116.0627,121.3456,1295300.0],["2007-05-04",122.0049,122.3587,119.9223,120.067,653500.0],["2007-05-07",120.9998,121.0882,119.8901,120.7023,938200.0],["2007-05-08",117.6065,120.453,115.6445,119.1665,1175400.0],["2007-05-09",119.7534,119.7534,118.3704,118.9896,714300.0],["2007-05-10",118.5151,118.9734,114.5911,114.8565,906700.0],["2007-05-11",115.4435,116.1109,113.377,114.6394,1019200.0],["2007-05-14",114.6555,115.2585,113.4011,114.2132,711500.0],["2007-05-15",114.3901,115.942,112.0502,112.589,962700.0],["2007-05-16",113.4654,114.6555,111.9135,113.8433,776100.0],["2007-05-17",113.6664,115.6123,112.3638,114.4705,580400.0],["2007-05-18",115.0093,115.8857,114.567,115.2746,551400.0],["2007-05-21",115.1781,117.5904,115.1781,117.2125,1038700.0],["2007-05-22",117.711,122.3023,117.4215,122.1576,1148000.0],["2007-05-23",122.4391,124.2242,120.252,120.5173,623800.0],["2007-05-24",120.0268,122.9457,119.0458,119.3031,712400.0],["2007-05-25",120.2037,121.7717,119.7052,121.2651,337300.0],["2007-05-29",121.7557,123.6453,121.3134,122.7286,534800.0],["2007-05-30",122.5715,125.7131,122.2009,125.6487,982200.0],["2007-05-31",126.1239,127.2597,124.1342,125.2136,865300.0],["2007-06-01",126.5749,128.3713,125.9224,127.5013,989200.0],["2007-06-04",127.3726,127.6625,125.1412,127.2839,774300.0],["2007-06-05",127.3484,129.0078,126.1159,128.8306,609400.0],["2007-06-06",127.8639,128.2023,125.3426,125.5762,803800.0],["2007-06-07",125.1572,125.9225,122.0317,123.3851,1321600.0],["2007-06-08",123.3851,126.7362,122.797,126.5106,614700.0],["2007-06-11",126.4461,128.7822,125.1653,127.8639,1057200.0],["2007-06-12",127.5417,128.4117,125.1895,126.6153,517000.0],["2007-06-13",127.4692,131.0377,127.3564,129.9019,927100.0],["2007-06-14",128.7178,131.4808,128.7178,130.3772,519700.0],["2007-06-15",131.1022,133.4222,131.1022,132.9953,722000.0],["2007-06-18",133.8571,136.5235,133.0032,134.9688,1057700.0],["2007-06-19",135.4521,136.7329,133.0274,135.3796,1285400.0],["2007-06-20",135.5809,136.9423,134.4048,134.4048,567100.0],["2007-06-21",134.123,136.5799,133.688,135.9516,566000.0],["2007-06-22",135.9596,137.1438,133.7363,134.5741,695100.0],["2007-06-25",134.5822,136.4027,131.803,132.4555,563200.0],["2007-06-26",132.528,133.704,129.9099,130.2402,761100.0],["2007-06-27",129.5234,129.7973,126.1079,129.4267,918500.0],["2007-06-28",128.8708,130.8363,128.8708,129.9422,492800.0],["2007-06-29",130.5222,131.4808,129.5475,130.5141,506400.0],["2007-07-02",130.5705,133.696,129.9663,132.7535,631900.0],["2007-07-03",132.7535,133.2771,130.498,130.7074,263200.0],["2007-07-05",131.223,132.4716,130.2241,131.4969,383200.0],["2007-07-06",131.2391,132.3588,129.3622,130.3611,804600.0],["2007-07-09",130.8847,131.505,128.7662,129.3542,855700.0],["2007-07-10",128.8225,128.8306,124.0376,124.1584,1192100.0],["2007-07-11",124.4,126.2931,123.7315,126.2931,1233000.0],["2007-07-12",127.6867,130.49,126.7523,129.3864,793300.0],["2007-07-13",128.903,132.093,128.4117,131.7063,407300.0],["2007-07-16",131.5533,132.5844,128.8306,129.177,378100.0],["2007-07-17",129.8374,130.4818,128.5808,128.8949,348600.0],["2007-07-18",128.0815,129.7328,126.9698,128.0815,527400.0],["2007-07-19",125.7292,127.0583,121.9834,122.9984,1639500.0],["2007-07-20",122.789,122.8051,117.0213,118.9304,1527000.0],["2007-07-23",119.6796,119.9937,116.8924,118.0362,872300.0],["2007-07-24",116.538,117.7866,115.7083,116.1594,1007300.0],["2007-07-25",116.401,117.3515,112.0994,114.5482,1312500.0],["2007-07-26",112.043,113.8394,108.8612,111.1167,1814400.0],["2007-07-27",110.5045,112.3975,108.8289,110.44,1348700.0],["2007-07-30",110.3514,112.5022,109.1914,111.31,699100.0],["2007-07-31",112.2927,115.1927,110.3594,110.3594,777500.0],["2007-08-01",110.3594,111.8013,106.3237,109.2397,2260200.0],["2007-08-02",109.3928,110.8508,106.0095,106.6298,1595800.0],["2007-08-03",106.3237,106.3317,102.6665,102.9243,1331500.0],["2007-08-06",104.3098,105.0992,101.4824,104.8817,1277300.0],["2007-08-07",101.4984,109.2639,100.1774,102.7068,1950700.0],["2007-08-08",103.5526,111.5517,103.5526,107.6126,1968500.0],["2007-08-09",104.922,111.1489,102.3765,105.4215,937800.0],["2007-08-10",103.3512,109.0464,101.5065,107.3225,884600.0],["2007-08-13",110.0614,112.2122,104.8334,105.784,825800.0],["2007-08-14",107.0084,107.0084,101.6596,102.304,1796900.0],["2007-08-15",102.0785,104.5434,100.556,101.4018,2594700.0],["2007-08-16",101.0957,101.0957,93.8619,100.3868,2297600.0],["2007-08-17",103.6009,108.555,98.6952,101.0312,1235800.0],["2007-08-20",100.5399,103.1176,99.7102,102.1429,2009900.0],["2007-08-21",101.6596,102.441,99.7343,101.9496,833000.0],["2007-08-22",102.3926,108.4181,102.3926,106.5976,1415500.0],["2007-08-23",108.0636,108.0636,104.2695,105.6712,544200.0],["2007-08-24",105.6792,108.6275,105.3167,108.2167,425000.0],["2007-08-27",108.2167,108.7483,105.5262,105.5262,599800.0],["2007-08-28",105.5262,106.074,103.1176,103.7943,600000.0],["2007-08-29",104.9211,106.6899,103.5884,106.4073,550900.0],["2007-08-30",105.7934,108.0307,105.4945,106.4961,461300.0],["2007-08-31",109.0403,110.5749,107.5864,109.0403,464000.0],["2007-09-04",109.0403,109.3876,107.6188,108.8142,494900.0],["2007-09-05",108.2326,108.7333,105.8821,106.7625,564400.0],["2007-09-06",107.5541,107.5864,105.8175,107.5864,374200.0],["2007-09-07",106.0518,106.2618,102.934,105.4622,790600.0],["2007-09-10",106.173,107.1018,101.0925,103.0633,1104000.0],["2007-09-11",103.7903,106.0922,103.6933,106.0922,707700.0],["2007-09-12",105.8095,107.3845,105.2279,106.6091,996800.0],["2007-09-13",107.6914,107.8853,106.2133,107.0776,1134000.0],["2007-09-14",106.3345,109.743,105.7207,109.2019,789600.0],["2007-09-17",108.6365,108.9434,105.4056,106.4637,1174100.0],["2007-09-18",107.223,108.9111,104.6303,108.4426,1508800.0],["2007-09-19",109.428,111.1807,108.1437,109.2099,1001800.0],["2007-09-20",109.0807,109.1453,106.5445,107.328,853400.0],["2007-09-21",108.3618,108.9111,107.231,108.3134,651200.0],["2007-09-24",107.9419,108.4184,106.6172,107.5542,687600.0],["2007-09-25",106.6495,106.7707,104.6141,105.4703,1254200.0],["2007-09-26",105.5833,105.5833,101.3671,102.5706,1338800.0],["2007-09-27",102.3525,109.8238,102.1264,108.7657,1958400.0],["2007-09-28",109.113,109.848,106.1649,107.8691,826600.0],["2007-10-01",108.3134,111.7219,107.9337,111.0353,717300.0],["2007-10-02",110.8576,114.1531,110.5911,114.1369,544200.0],["2007-10-03",113.4342,116.5358,112.3842,114.2904,778100.0],["2007-10-04",114.9366,115.6797,111.4231,114.032,1038900.0],["2007-10-05",114.3793,116.3097,113.7654,115.187,710300.0],["2007-10-08",114.7589,115.7362,113.725,114.2904,600600.0],["2007-10-09",114.4439,114.4762,110.7042,111.6735,1211500.0],["2007-10-10",111.2696,111.738,108.3941,110.3003,507900.0],["2007-10-11",111.0273,111.738,108.3376,109.6865,914600.0],["2007-10-12",109.6057,113.2565,108.3295,112.5377,1170300.0],["2007-10-15",112.5377,113.5312,110.2519,110.9546,774500.0],["2007-10-16",108.2326,110.2599,106.1891,106.3264,718200.0],["2007-10-17",107.1422,107.1422,102.8856,103.8629,790500.0],["2007-10-18",103.3863,103.9194,101.8598,103.3621,681100.0],["2007-10-19",103.3621,103.3864,99.8728,101.1167,876700.0],["2007-10-22",99.8486,102.7806,98.3786,102.3041,822900.0],["2007-10-23",103.0391,103.9033,100.5594,102.1991,662800.0],["2007-10-24",100.8179,102.3929,100.1556,101.569,726400.0],["2007-10-25",101.5044,102.4979,98.839,100.3575,943300.0],["2007-10-26",101.8355,102.3202,99.9051,100.8178,508300.0],["2007-10-29",101.0117,102.3444,98.9844,99.6628,908500.0],["2007-10-30",95.7293,105.7449,95.7293,104.8725,1956500.0],["2007-10-31",103.5075,105.6964,102.2798,104.4768,892200.0],["2007-11-01",103.1279,103.3944,99.6225,100.2444,800600.0],["2007-11-02",101.1005,101.1005,97.167,100.4867,651800.0],["2007-11-05",99.9132,100.099,96.9086,98.1363,832500.0],["2007-11-06",98.4028,102.0213,97.8617,101.7063,635400.0],["2007-11-07",99.8971,100.8421,97.054,97.377,636100.0],["2007-11-08",98.2251,99.6305,96.7067,99.6063,767300.0],["2007-11-09",98.2736,99.1701,96.9166,97.7486,613200.0],["2007-11-12",97.3286,99.9617,95.7374,95.9151,687500.0],["2007-11-13",96.7067,99.5094,96.7067,99.259,463800.0],["2007-11-14",99.9859,101.9971,98.8875,99.1863,360400.0],["2007-11-15",98.4917,99.8244,96.4078,96.9247,476700.0],["2007-11-16",97.2074,99.9132,95.382,97.5547,1017400.0],["2007-11-19",97.5467,97.5467,92.4016,94.0574,1062000.0],["2007-11-20",93.912,96.5855,93.6939,95.8263,819700.0],["2007-11-21",94.9862,97.6113,93.4516,97.0863,1251000.0],["2007-11-23",97.4821,100.1313,96.3513,98.4675,549000.0],["2007-11-26",98.2332,101.7629,97.7405,98.6694,1029600.0],["2007-11-27",98.9278,100.0505,96.0201,97.6517,1101400.0],["2007-11-28",98.4819,105.7073,98.2227,105.1241,1344900.0],["2007-11-29",104.5084,106.2824,102.9451,105.1889,2730000.0],["2007-11-30",107.1653,112.2684,106.1123,108.9878,2233600.0],["2007-12-03",109.1175,109.8951,108.105,108.5505,999700.0],["2007-12-04",107.8295,109.1742,105.4886,105.764,859100.0],["2007-12-05",106.8899,108.6557,106.7846,107.0924,281600.0],["2007-12-06",107.4569,110.0976,106.9709,109.6926,512200.0],["2007-12-07",109.1661,110.049,107.7486,108.3399,406200.0],["2007-12-10",108.0725,113.4025,107.4164,112.7544,659900.0],["2007-12-11",113.2567,115.5976,107.619,108.4047,746300.0],["2007-12-12",111.5394,111.7824,107.7566,109.0284,307200.0],["2007-12-13",108.3156,108.7854,106.4849,108.5991,368700.0],["2007-12-14",107.7243,107.7243,105.3023,105.4157,368900.0],["2007-12-17",104.9296,105.5453,103.9171,104.1601,451600.0],["2007-12-18",104.9945,107.9105,103.9819,107.1005,668600.0],["2007-12-19",106.4282,107.4893,104.7029,105.5534,366200.0],["2007-12-20",106.0394,107.0438,104.8568,106.655,366100.0],["2007-12-21",107.7971,109.1741,106.574,107.4326,370800.0],["2007-12-24",107.3759,110.6241,107.3759,109.5954,214400.0],["2007-12-26",109.1742,110.0247,108.0806,109.4496,254300.0],["2007-12-27",108.6072,108.9393,106.3067,106.8089,274600.0],["2007-12-28",106.8089,109.0931,106.3796,107.8295,240600.0],["2007-12-31",107.5056,108.8097,107.133,107.4084,358900.0],["2008-01-02",107.3597,107.3597,101.9245,102.9856,657700.0],["2008-01-03",103.3258,103.3258,100.5232,100.8148,589300.0],["2008-01-04",99.6646,99.8671,96.1329,96.6918,1258300.0],["2008-01-07",97.4694,98.0688,92.8118,93.3545,1087000.0],["2008-01-08",93.152,93.962,88.7536,89.1019,1239600.0],["2008-01-09",89.1019,92.4068,86.4856,91.7993,1623000.0],["2008-01-10",91.4915,93.7595,89.5069,92.0828,1485600.0],["2008-01-11",91.1432,93.4922,88.6483,92.342,598200.0],["2008-01-14",92.8523,92.8604,88.9237,90.0172,1137100.0],["2008-01-15",88.8751,89.7175,85.8943,87.8626,1086000.0],["2008-01-16",87.7168,88.8508,85.4974,87.0202,1182200.0],["2008-01-17",88.0894,89.353,84.2175,84.4929,746700.0],["2008-01-18",84.9789,86.8177,82.7595,84.582,682300.0],["2008-01-22",81.3419,87.8788,80.1917,87.6034,1081700.0],["2008-01-23",85.0762,89.4502,81.8523,89.2558,1647700.0],["2008-01-24",89.7338,94.0107,87.652,89.7257,1599400.0],["2008-01-25",90.9487,92.261,88.2271,88.624,638700.0],["2008-01-28",88.4458,90.5275,87.0607,90.2764,767600.0],["2008-01-29",91.6454,95.1123,88.7131,92.99,970000.0],["2008-01-30",92.909,94.2861,90.1712,90.3737,857300.0],["2008-01-31",88.6969,101.4952,87.4414,99.8589,2280800.0],["2008-02-01",97.8744,99.6322,94.7559,97.0239,1489300.0],["2008-02-04",97.9392,98.3442,94.7396,95.6793,920400.0],["2008-02-05",86.4937,91.532,84.2904,85.8781,2794800.0],["2008-02-06",85.87,89.8552,85.2462,85.9996,1092400.0],["2008-02-07",86.2669,87.7411,85.1895,86.1696,941100.0],["2008-02-08",85.9348,87.3361,85.1166,85.9834,782900.0],["2008-02-11",85.6269,86.9959,84.3066,86.5666,953200.0],["2008-02-12",87.2389,87.7087,84.5091,85.5784,633300.0],["2008-02-13",86.113,87.9922,85.4082,87.8302,540800.0],["2008-02-14",87.2227,87.4333,85.7241,86.4694,566100.0],["2008-02-15",85.87,87.3442,85.4082,86.6881,485900.0],["2008-02-19",87.8383,88.6321,86.4208,87.1903,566900.0],["2008-02-20",86.6719,88.9156,85.87,88.7698,531800.0],["2008-02-21",89.1181,89.8066,87.4819,88.1947,574800.0],["2008-02-22",88.624,88.8589,86.3722,88.4701,635200.0],["2008-02-25",88.5754,90.479,87.2389,90.1712,608900.0],["2008-02-26",90.0335,93.5895,89.3369,92.8848,650000.0],["2008-02-27",92.4501,94.1156,89.6877,91.2476,556100.0],["2008-02-28",90.947,91.4345,89.5577,89.9721,488800.0],["2008-02-29",88.8508,89.4846,86.7466,87.4209,593300.0],["2008-03-03",87.2584,87.5753,84.098,84.8942,825600.0],["2008-03-04",84.2442,85.3898,82.7574,83.4886,836800.0],["2008-03-05",83.6836,85.146,82.1562,83.8217,745000.0],["2008-03-06",83.2042,83.9679,80.3769,80.4744,973300.0],["2008-03-07",79.67,82.7736,79.67,80.6612,797200.0],["2008-03-10",80.6206,80.9619,77.5251,77.7283,519700.0],["2008-03-11",81.7743,81.7743,77.2001,80.9537,678900.0],["2008-03-12",80.8481,86.4784,79.2638,84.7073,1228200.0],["2008-03-13",83.8379,89.3789,80.4419,88.404,1554600.0],["2008-03-14",89.3139,91.2395,82.6924,86.2591,1376700.0],["2008-03-17",84.2523,87.3722,81.628,86.2347,1204200.0],["2008-03-18",89.2327,89.7689,86.5028,89.2327,946100.0],["2008-03-19",89.5008,91.7676,86.2834,87.6646,1535600.0],["2008-03-20",87.5753,89.1108,86.3078,88.2984,1211100.0],["2008-03-24",88.4121,93.2625,88.2252,91.4669,942800.0],["2008-03-25",91.6782,91.9869,89.6552,90.1426,738500.0],["2008-03-26",89.9395,89.9395,87.5753,88.209,446300.0],["2008-03-27",89.1759,90.4758,87.0878,87.6484,676400.0],["2008-03-28",88.0059,88.9565,85.9991,86.3972,287800.0],["2008-03-31",86.121,87.0553,85.3085,86.2591,425200.0],["2008-04-01",85.8528,91.3451,85.8528,91.1013,955800.0],["2008-04-02",91.7432,91.7432,88.6233,89.0458,511300.0],["2008-04-03",88.2821,88.8834,86.9009,88.0303,400500.0],["2008-04-04",88.2252,88.7289,86.9578,87.8596,292300.0],["2008-04-07",88.5421,90.752,87.0147,89.1433,605700.0],["2008-04-08",88.3309,88.8671,86.8034,87.6403,794900.0],["2008-04-09",87.9084,88.664,85.9422,86.2428,417300.0],["2008-04-10",86.0803,86.7872,84.7966,86.5353,696500.0],["2008-04-11",85.8041,87.0309,85.0729,85.9503,439900.0],["2008-04-14",85.1785,85.9422,83.838,85.4548,436900.0],["2008-04-15",86.5272,88.6315,85.8528,87.754,732600.0],["2008-04-16",88.7208,90.6139,88.3715,90.0695,456300.0],["2008-04-17",89.8989,91.8813,89.054,91.2476,908200.0],["2008-04-18",92.6125,93.8069,92.385,92.7913,486400.0],["2008-04-21",92.2551,93.5062,90.4189,91.7107,365400.0],["2008-04-22",91.3614,91.6457,88.7858,89.6146,360300.0],["2008-04-23",90.0208,90.167,85.666,86.186,848200.0],["2008-04-24",86.4378,87.0471,83.5779,86.3647,419100.0],["2008-04-25",87.7459,87.7702,84.9104,86.9497,204300.0],["2008-04-28",86.9496,91.0932,85.0404,89.712,761300.0],["2008-04-29",89.2896,90.037,87.9165,88.6884,385200.0],["2008-04-30",89.0539,91.4995,88.8671,88.8671,510700.0],["2008-05-01",88.8996,90.7357,88.1765,90.4433,607600.0],["2008-05-02",91.3939,92.5151,90.2483,90.9958,713800.0],["2008-05-05",90.9714,91.792,89.6877,90.9632,566700.0],["2008-05-06",88.8996,92.9863,87.8515,90.9958,1726100.0],["2008-05-07",87.7459,91.6051,87.7459,87.8271,677900.0],["2008-05-08",88.339,88.9808,87.7459,88.5096,323100.0],["2008-05-09",87.8271,88.8102,87.5184,88.6071,205600.0],["2008-05-12",88.6315,92.6369,88.2902,92.6207,677900.0],["2008-05-13",92.5557,94.6924,91.4345,93.9369,513800.0],["2008-05-14",94.3268,95.708,93.7906,94.4487,890400.0],["2008-05-15",95.0337,98.4623,94.4974,96.7317,1010200.0],["2008-05-16",97.8854,99.0716,96.3336,97.4711,589700.0],["2008-05-19",98.2591,101.7121,97.2923,99.0472,863200.0],["2008-05-20",98.4948,99.2747,96.8861,99.1935,419600.0],["2008-05-21",99.9166,100.3228,97.6011,97.7798,473000.0],["2008-05-22",97.7473,97.9423,95.2612,95.6999,446900.0],["2008-05-23",95.2043,95.7567,93.3356,94.2862,539900.0],["2008-05-27",94.7168,96.0817,93.9531,95.9924,394600.0],["2008-05-28",96.0655,96.6098,94.2131,95.6836,417200.0],["2008-05-29",95.6674,96.3661,94.5056,95.3749,639800.0],["2008-05-30",95.3709,95.6153,93.9123,95.0857,598200.0],["2008-06-02",94.7271,96.4872,94.0589,94.4989,699600.0],["2008-06-03",94.8738,96.2346,93.6678,94.9308,494100.0],["2008-06-04",94.4093,95.7538,93.3011,93.6433,430800.0],["2008-06-05",93.4885,95.8109,92.7388,93.9774,723800.0],["2008-06-06",93.1462,94.1485,91.4025,91.9566,530400.0],["2008-06-09",92.421,93.7656,92.0625,92.5759,523900.0],["2008-06-10",91.6306,93.9937,91.158,93.4804,491900.0],["2008-06-11",93.627,94.0345,90.9298,91.3047,548900.0],["2008-06-12",92.1033,93.2604,90.4817,90.8728,458800.0],["2008-06-13",91.7121,92.7796,91.5084,92.4374,226100.0],["2008-06-16",91.9729,92.5596,90.718,92.4455,293900.0],["2008-06-17",92.9751,93.0403,89.4468,91.0928,513500.0],["2008-06-18",90.8158,91.3862,89.6424,90.6854,270300.0],["2008-06-19",90.5713,90.8973,89.0149,89.3572,288300.0],["2008-06-20",88.6646,88.9009,86.0,86.0815,524300.0],["2008-06-23",86.3096,86.3992,84.3377,84.6718,412600.0],["2008-06-24",84.4191,87.3363,83.9791,85.9592,263300.0],["2008-06-25",86.0815,86.6926,85.291,85.5681,506600.0],["2008-06-26",84.1177,86.2852,84.1177,85.56,572800.0],["2008-06-27",85.5599,87.1489,85.1525,86.2933,441900.0],["2008-06-30",85.9511,86.5948,83.2458,84.411,1010600.0],["2008-07-01",83.3354,83.3354,79.0411,80.4752,1358100.0],["2008-07-02",79.9375,80.2471,77.0855,77.3462,1320900.0],["2008-07-03",77.6966,79.5055,77.3217,78.0633,509200.0],["2008-07-07",79.8315,79.8315,74.6572,75.2846,393500.0],["2008-07-08",75.3661,76.5965,73.6386,76.295,702600.0],["2008-07-09",76.8002,79.4485,76.5965,78.6011,412600.0],["2008-07-10",78.3648,79.3182,75.2846,77.5825,1091800.0],["2008-07-11",77.1262,77.5173,73.6467,74.7631,513600.0],["2008-07-14",75.1542,78.0551,74.9424,76.0098,790500.0],["2008-07-15",75.472,80.3122,73.3778,77.7373,1081100.0],["2008-07-16",78.2914,83.148,75.7002,82.1212,521200.0],["2008-07-17",83.7021,90.2535,79.8886,88.086,979000.0],["2008-07-18",88.029,90.1558,82.7487,83.5554,788900.0],["2008-07-21",83.3517,88.4446,81.5916,81.8116,482000.0],["2008-07-22",81.4449,85.8696,81.2657,85.1362,534900.0],["2008-07-23",85.1933,88.0697,84.1258,86.8963,597700.0],["2008-07-24",86.2281,87.3608,83.9547,84.3947,436300.0],["2008-07-25",84.7533,85.1281,80.8012,81.7872,317900.0],["2008-07-28",81.2657,81.8524,78.324,78.6663,221500.0],["2008-07-29",79.4485,85.4377,79.4485,85.1036,370600.0],["2008-07-30",85.1525,89.6342,83.2621,88.1023,322800.0],["2008-07-31",87.4993,94.3604,85.5355,85.5355,545000.0],["2008-08-01",87.7356,87.7356,81.5101,82.8709,519300.0],["2008-08-04",83.042,84.5984,81.6812,82.9606,452100.0],["2008-08-05",84.0117,85.5599,82.6183,85.5273,713400.0],["2008-08-06",82.0968,89.6831,81.2412,88.6972,1627800.0],["2008-08-07",81.3879,86.1955,79.9374,84.0199,1812500.0],["2008-08-08",84.1013,87.3689,83.5635,85.4377,426400.0],["2008-08-11",85.6496,89.2187,83.9303,84.4192,583500.0],["2008-08-12",85.7963,86.0407,83.4739,84.6962,338900.0],["2008-08-13",84.5332,85.014,82.9524,84.5251,321500.0],["2008-08-14",84.2073,87.7437,83.6939,86.8067,394400.0],["2008-08-15",88.1593,92.0055,87.0022,89.6342,582200.0],["2008-08-18",90.4491,91.7773,87.1978,87.5156,633400.0],["2008-08-19",87.1816,87.1816,82.431,82.8058,842600.0],["2008-08-20",83.8243,84.9977,82.708,83.3354,540600.0],["2008-08-21",83.5554,84.2317,82.2598,84.2317,394600.0],["2008-08-22",84.8266,90.0824,84.6229,89.3083,435800.0],["2008-08-25",88.3793,89.292,86.4563,87.6297,335200.0],["2008-08-26",88.4935,88.6564,86.3667,88.2001,455000.0],["2008-08-27",88.0038,92.5594,87.6685,92.3958,426800.0],["2008-08-28",92.7965,95.0784,91.3489,95.013,433500.0],["2008-08-29",96.5424,96.5424,92.3385,92.3385,573300.0],["2008-09-02",94.784,95.6101,90.9154,92.3304,430600.0],["2008-09-03",92.4858,96.6979,92.3713,95.2911,407000.0],["2008-09-04",94.0561,95.1439,90.5637,91.1444,734700.0],["2008-09-05",90.2939,94.694,87.4476,94.0479,722700.0],["2008-09-08",99.4868,99.7976,95.7246,98.489,1037300.0],["2008-09-09",98.121,98.6771,90.5556,91.2344,1121900.0],["2008-09-10",89.7377,92.6003,88.4373,90.3511,576400.0],["2008-09-11",89.0343,91.8233,87.1777,91.8233,413400.0],["2008-09-12",91.0381,91.5616,89.5087,90.7928,626500.0],["2008-09-15",87.1859,90.4002,84.2906,84.536,722800.0],["2008-09-16",82.6058,88.9607,82.6058,88.699,1066500.0],["2008-09-17",86.1309,88.5681,81.9188,86.0245,2195200.0],["2008-09-18",89.3533,95.6837,86.2781,94.8085,1648700.0],["2008-09-19",97.3358,102.2104,94.4732,96.1254,1334600.0],["2008-09-22",96.4116,98.1455,87.2677,87.6276,678500.0],["2008-09-23",89.1488,89.6314,85.8937,89.1488,664800.0],["2008-09-24",89.5169,94.5632,87.8811,92.9929,543500.0],["2008-09-25",91.9951,96.1417,91.4144,95.3647,482500.0],["2008-09-26",93.688,93.688,91.1935,93.1564,244300.0],["2008-09-29",91.4225,92.7475,84.5114,86.9078,650800.0],["2008-09-30",89.0507,91.5861,86.5316,91.5861,500200.0],["2008-10-01",90.7273,90.7273,85.7955,86.597,623500.0],["2008-10-02",85.9428,86.6216,77.903,78.999,992700.0],["2008-10-03",80.5857,80.921,71.1473,71.2373,1454000.0],["2008-10-06",69.1925,69.5197,61.6762,67.2705,2635800.0],["2008-10-07",68.7019,68.71,63.4838,63.4838,1975400.0],["2008-10-08",62.1506,67.107,59.1245,65.0214,1934600.0],["2008-10-09",65.7902,67.3932,59.3044,62.2815,913400.0],["2008-10-10",60.5476,70.7056,58.0285,66.1991,1532600.0],["2008-10-13",69.487,71.2863,66.2564,70.8938,220500.0],["2008-10-14",74.427,74.427,68.9718,69.6261,554200.0],["2008-10-15",69.8142,70.0187,62.1588,62.8377,443200.0],["2008-10-16",63.0012,65.2504,61.2592,65.0214,371100.0],["2008-10-17",63.083,67.6713,62.1016,65.5285,898700.0],["2008-10-20",66.5754,69.5197,65.5776,69.2171,648800.0],["2008-10-21",68.113,70.6648,66.1664,67.3687,543900.0],["2008-10-22",65.4713,66.0356,61.5045,65.2831,1176300.0],["2008-10-23",64.9805,65.2586,59.468,63.0994,700600.0],["2008-10-24",59.5007,61.7499,56.7199,58.0694,892100.0],["2008-10-27",57.4151,59.6561,52.2298,52.9086,1159100.0],["2008-10-28",53.3339,57.546,51.4037,53.5466,1562000.0],["2008-10-29",53.4729,62.854,52.7041,61.7417,1115600.0],["2008-10-30",63.6229,64.0481,58.7483,61.5045,1048700.0],["2008-10-31",62.1097,65.4303,59.5089,64.1054,727000.0],["2008-11-03",64.1218,67.4751,63.8764,66.7226,740400.0],["2008-11-04",67.5159,69.9123,66.8453,69.9123,695500.0],["2008-11-05",69.487,71.9161,68.9472,69.5933,952100.0],["2008-11-06",68.3584,70.3949,65.0051,66.6981,899200.0],["2008-11-07",68.0148,69.1762,65.7738,67.9003,602500.0],["2008-11-10",69.5933,70.7384,67.4832,68.481,605200.0],["2008-11-11",68.0803,68.0966,63.9745,66.1746,773900.0],["2008-11-12",64.5716,65.8965,62.6495,62.6495,670700.0],["2008-11-13",63.2548,65.4794,59.0182,65.4794,1058700.0],["2008-11-14",64.6452,67.7368,63.4674,64.9887,750800.0],["2008-11-17",64.0236,64.0236,61.3082,61.8153,597100.0],["2008-11-18",61.987,62.9194,58.781,62.3224,424600.0],["2008-11-19",61.9135,62.3633,56.221,56.8181,840000.0],["2008-11-20",55.6567,56.0411,48.214,49.3099,1580600.0],["2008-11-21",50.4468,52.0498,47.9441,51.7227,842600.0],["2008-11-24",52.5078,61.7989,52.5078,60.7439,1135100.0],["2008-11-25",61.7254,65.8393,60.0732,65.1359,1231500.0],["2008-11-26",64.1906,72.7313,63.3028,69.9118,1384800.0],["2008-11-28",69.9035,72.5668,69.3857,72.0407,275100.0],["2008-12-01",70.4543,71.1201,62.2835,63.6892,1227500.0],["2008-12-02",64.8975,68.1444,63.2864,66.9443,966200.0],["2008-12-03",65.292,69.7227,64.4536,66.9278,1327800.0],["2008-12-04",65.9743,70.3967,64.2152,67.6923,1144900.0],["2008-12-05",66.8375,74.7205,66.6484,74.7205,1364400.0],["2008-12-08",80.1376,89.1797,77.2688,86.0396,2912500.0],["2008-12-09",84.5024,84.9134,78.0908,79.1594,1349300.0],["2008-12-10",80.5568,83.3845,78.51,80.8445,736100.0],["2008-12-11",79.9156,81.9295,73.6519,75.9289,867200.0],["2008-12-12",74.2931,80.417,74.0136,79.2087,586600.0],["2008-12-15",79.8745,81.05,75.5425,77.3098,484200.0],["2008-12-16",77.4003,80.5568,75.9864,80.5568,1341200.0],["2008-12-17",79.0772,81.9788,77.2687,78.6579,909600.0],["2008-12-18",81.4199,82.1597,76.2248,78.3291,663600.0],["2008-12-19",79.0689,79.7348,76.3974,77.5893,616200.0],["2008-12-22",77.4085,77.7208,74.7205,76.718,623900.0],["2008-12-23",77.8688,80.6307,77.2687,78.4524,558000.0],["2008-12-24",78.8141,79.6443,77.7948,78.2551,185800.0],["2008-12-26",78.7894,81.5678,77.5811,81.5678,458100.0],["2008-12-29",81.0746,81.0746,78.1072,78.551,431200.0],["2008-12-30",79.9074,80.5568,77.2194,79.1183,788400.0],["2008-12-31",79.9567,81.1322,79.1511,79.8005,417000.0],["2009-01-02",81.1733,84.4695,78.436,83.3023,619600.0],["2009-01-05",83.3023,86.5163,82.8995,85.6861,1483200.0],["2009-01-06",86.7136,86.7136,82.3652,83.8448,1514700.0],["2009-01-07",82.2008,83.2447,79.3977,81.2637,711400.0],["2009-01-08",81.2555,82.1679,78.699,82.135,866200.0],["2009-01-09",78.0907,81.4528,77.1537,77.4825,975600.0],["2009-01-12",77.6633,77.6633,71.2023,72.238,1547500.0],["2009-01-13",72.2298,72.6984,70.7009,71.2023,931900.0],["2009-01-14",70.2324,70.2324,67.2485,68.5883,1123400.0],["2009-01-15",68.2595,72.6326,67.158,71.6955,1588600.0],["2009-01-16",73.2573,75.8713,70.3803,72.9861,904800.0],["2009-01-20",70.5201,70.9886,66.8786,68.0951,1151200.0],["2009-01-21",69.361,69.8706,66.2867,68.4568,1067900.0],["2009-01-22",67.2813,68.9089,65.9004,67.7334,1309000.0],["2009-01-23",65.7606,68.2349,65.251,67.232,1532600.0],["2009-01-26",67.0347,68.5719,65.0373,65.2756,1001800.0],["2009-01-27",65.9004,67.8814,65.6538,66.9936,656800.0],["2009-01-28",68.5472,71.0708,68.2102,68.6788,713000.0],["2009-01-29",68.0376,69.2542,66.632,67.1745,573100.0],["2009-01-30",70.0268,70.183,65.3578,66.188,656500.0],["2009-02-02",65.1606,67.232,63.8536,66.5498,575700.0],["2009-02-03",67.3718,69.2377,66.7882,68.1362,666300.0],["2009-02-04",68.6212,71.3421,68.1362,68.7363,777400.0],["2009-02-05",67.9636,71.0461,67.1087,70.4789,620700.0],["2009-02-06",70.3145,72.0654,69.6898,70.3227,647200.0],["2009-02-09",70.4707,70.4707,68.1033,69.1062,560700.0],["2009-02-10",68.7116,71.3995,67.0676,68.0293,985300.0],["2009-02-11",68.1691,68.1691,63.5659,65.7113,1129100.0],["2009-02-12",65.7442,67.832,62.7603,67.2977,998200.0],["2009-02-13",66.484,66.9114,63.0069,63.533,699700.0],["2009-02-17",61.1656,62.3164,59.9901,60.0148,955900.0],["2009-02-18",60.8861,61.2971,57.7954,58.7818,712300.0],["2009-02-19",59.3325,60.4011,57.1049,57.2857,654700.0],["2009-02-20",56.3075,58.5434,55.3293,56.4966,983200.0],["2009-02-23",56.7761,58.3215,55.28,56.2007,888300.0],["2009-02-24",56.4637,62.6452,56.4637,61.4533,1331400.0],["2009-02-25",61.1723,62.5772,58.8831,61.7921,731800.0],["2009-02-26",62.3293,63.3624,60.9079,60.9823,948200.0],["2009-02-27",60.2467,64.0814,59.7757,63.2715,986200.0],["2009-03-02",61.9822,64.4615,60.974,62.3954,880500.0],["2009-03-03",62.7425,62.9657,59.1393,59.4947,1323600.0],["2009-03-04",60.3707,62.3293,60.0732,61.445,531100.0],["2009-03-05",60.2798,60.8665,58.1393,58.8996,529700.0],["2009-03-06",59.3459,59.569,56.1972,57.817,538100.0],["2009-03-09",57.3625,58.9327,57.0071,58.0567,576100.0],["2009-03-10",59.3542,63.0153,59.0814,61.9574,739600.0],["2009-03-11",62.1144,63.6351,60.8913,62.7756,841200.0],["2009-03-12",62.4781,63.7756,61.9244,63.5524,809400.0],["2009-03-13",63.8995,64.6516,62.726,63.3541,477300.0],["2009-03-16",64.2384,64.8251,62.0731,62.2384,507400.0],["2009-03-17",62.3789,65.445,61.4946,65.3541,593000.0],["2009-03-18",64.9408,66.7342,63.7756,65.7094,1049400.0],["2009-03-19",66.2218,66.5937,64.4615,64.726,552200.0],["2009-03-20",64.9574,65.0483,60.9657,61.5525,677300.0],["2009-03-23",62.9657,64.2797,61.7756,64.2797,1113800.0],["2009-03-24",63.7673,64.3789,62.9739,63.0731,608300.0],["2009-03-25",64.164,67.4449,63.3045,66.5276,1097600.0],["2009-03-26",67.354,69.7755,67.0482,69.4036,1028700.0],["2009-03-27",68.3127,69.0978,67.0565,67.4614,499700.0],["2009-03-30",65.1888,66.5276,64.4615,65.4284,714900.0],["2009-03-31",66.3871,67.0648,65.3045,65.5359,652500.0],["2009-04-01",64.3706,70.7341,63.4532,70.1721,1112600.0],["2009-04-02",71.4035,76.3373,71.2052,75.1555,1100700.0],["2009-04-03",74.9158,75.453,73.296,74.5853,536500.0],["2009-04-06",73.9076,74.1968,70.3291,72.6266,630100.0],["2009-04-07",71.1721,71.1721,68.7755,69.1556,490900.0],["2009-04-08",69.949,70.0234,67.8664,68.6432,613600.0],["2009-04-09",70.5275,73.0151,69.8994,72.7506,617400.0],["2009-04-13",71.7589,73.3125,69.0978,72.982,572300.0],["2009-04-14",71.9985,72.0564,69.3292,69.6349,416100.0],["2009-04-15",70.0647,71.7176,68.9573,71.387,320800.0],["2009-04-16",72.2712,76.1637,71.1721,75.6844,852500.0],["2009-04-17",75.4695,76.205,74.0811,74.8414,438400.0],["2009-04-20",73.387,73.387,70.792,71.1556,389300.0],["2009-04-21",70.668,73.1803,69.9407,72.8002,477200.0],["2009-04-22",71.544,75.858,70.8663,73.8993,635600.0],["2009-04-23",74.3373,75.3373,71.6928,73.8745,524700.0],["2009-04-24",74.8993,77.6431,74.453,76.577,397500.0],["2009-04-27",76.1142,77.2381,73.4365,74.2795,361700.0],["2009-04-28",73.1225,76.3042,71.2713,72.8002,495100.0],["2009-04-29",73.7506,73.7506,70.4944,71.6349,721800.0],["2009-04-30",72.2299,72.2299,69.0482,69.4449,629400.0],["2009-05-01",68.9077,69.7507,68.1804,68.916,546700.0],["2009-05-04",69.6101,73.8249,69.4201,73.5357,711200.0],["2009-05-05",74.1803,79.4529,74.172,77.6761,1234600.0],["2009-05-06",78.5108,79.9157,76.0729,77.8579,725900.0],["2009-05-07",78.6926,79.329,73.5522,74.1472,585300.0],["2009-05-08",75.0067,75.8662,71.6762,74.5439,517800.0],["2009-05-11",72.8663,74.7754,71.7093,72.5192,642600.0],["2009-05-12",73.1638,73.9572,70.8416,71.8581,362300.0],["2009-05-13",70.5358,70.8994,67.9325,68.354,531700.0],["2009-05-14",68.7342,70.2217,67.2301,67.478,691400.0],["2009-05-15",67.3127,68.9821,66.4201,67.0069,477100.0],["2009-05-18",67.7342,70.7258,67.511,70.3622,479400.0],["2009-05-19",70.1639,70.9077,69.2052,69.4036,307200.0],["2009-05-20",70.1804,72.3952,68.5523,69.5688,683400.0],["2009-05-21",68.478,68.8168,65.7094,66.3458,702800.0],["2009-05-22",66.5358,66.8086,65.1061,65.164,436800.0],["2009-05-26",65.1805,68.5358,64.8417,67.1887,686400.0],["2009-05-27",67.1557,68.4862,65.6846,65.9408,764500.0],["2009-05-28",66.3871,67.0648,63.883,66.0317,463100.0],["2009-05-29",66.4615,68.7424,66.354,67.3292,431500.0],["2009-06-01",68.6102,71.668,68.2383,70.8498,669800.0],["2009-06-02",71.2052,72.0564,70.511,71.7093,535200.0],["2009-06-03",71.073,71.2548,68.1639,69.4201,454100.0],["2009-06-04",69.9764,70.2172,67.8257,68.7724,576100.0],["2009-06-05",70.4746,70.4746,65.7664,66.9206,894300.0],["2009-06-08",66.082,66.4141,63.9147,64.4378,868700.0],["2009-06-09",64.6288,65.5505,64.1222,65.0689,791500.0],["2009-06-10",66.248,66.248,63.4911,65.1353,674900.0],["2009-06-11",64.6454,66.2065,62.8767,66.0488,1149900.0],["2009-06-12",66.0487,69.5612,65.6833,69.2872,1127600.0],["2009-06-15",68.7475,68.9634,67.6182,68.133,782900.0],["2009-06-16",68.4735,69.7606,67.2445,67.776,851000.0],["2009-06-17",66.8044,68.2077,65.044,65.2183,1219400.0],["2009-06-18",66.6549,67.643,65.6501,66.9621,674900.0],["2009-06-19",67.9503,68.1247,66.1068,66.4971,565800.0],["2009-06-22",67.3275,67.9586,65.0357,65.0938,965600.0],["2009-06-23",66.0902,66.5552,65.0024,65.5588,402600.0],["2009-06-24",65.5505,67.2113,65.3927,66.1318,293000.0],["2009-06-25",65.9159,68.1911,65.8245,67.8092,282000.0],["2009-06-26",67.3275,67.5849,66.522,66.713,686500.0],["2009-06-29",67.1033,67.2943,65.7166,66.0238,439900.0],["2009-06-30",66.4556,66.5801,64.9194,65.5006,492100.0],["2009-07-01",66.1899,66.4141,65.0523,65.2765,870400.0],["2009-07-02",64.2053,64.7865,63.624,64.6205,422400.0],["2009-07-06",64.2219,64.6454,63.1673,64.3464,480300.0],["2009-07-07",65.0357,65.1021,63.4746,63.5825,423300.0],["2009-07-08",64.6952,64.6952,61.7806,63.2005,776800.0],["2009-07-09",63.2503,65.1519,63.2503,64.5956,371500.0],["2009-07-10",63.5244,64.2053,61.2823,62.6691,963500.0],["2009-07-13",63.159,64.1554,61.2657,64.0226,590200.0],["2009-07-14",62.1708,64.089,61.6228,61.8553,2066000.0],["2009-07-15",63.0261,64.3464,62.4947,64.0973,823200.0],["2009-07-16",63.8482,65.9906,63.6157,65.7249,391400.0],["2009-07-17",65.5173,66.2148,65.1768,65.7249,288200.0],["2009-07-20",65.9325,67.3109,65.9325,66.1235,365700.0],["2009-07-21",66.8459,67.2611,65.1934,66.0653,360800.0],["2009-07-22",65.9823,68.1496,65.6003,67.4604,442900.0],["2009-07-23",67.6929,72.2932,67.6182,72.1188,763300.0],["2009-07-24",71.3881,73.5056,71.3881,73.3312,611100.0],["2009-07-27",73.1817,73.2814,71.6953,72.4095,387800.0],["2009-07-28",72.0026,74.4854,71.2719,72.6503,269300.0],["2009-07-29",72.2683,72.4676,69.8021,70.6823,468300.0],["2009-07-30",71.6289,72.4593,70.9812,71.5376,584200.0],["2009-07-31",71.3715,72.1936,70.6158,71.4711,371400.0],["2009-08-03",72.3679,73.107,71.1556,73.107,464400.0],["2009-08-04",73.107,76.6776,72.3929,74.1699,1441300.0],["2009-08-05",74.0702,74.1699,71.9611,73.1236,660000.0],["2009-08-06",73.5554,73.8045,72.1437,72.4676,331500.0],["2009-08-07",73.2897,74.336,72.6752,73.7298,407300.0],["2009-08-10",73.6633,73.954,71.5293,72.1105,228100.0],["2009-08-11",72.0026,72.451,70.9978,71.3466,136200.0],["2009-08-12",71.413,73.763,71.413,73.1485,376300.0],["2009-08-13",73.1485,73.5388,72.1355,73.2731,332700.0],["2009-08-14",72.9741,73.2316,71.2885,71.7369,172600.0],["2009-08-17",70.5079,70.7986,68.6977,69.4616,285400.0],["2009-08-18",69.7024,71.2968,69.6526,70.8151,289800.0],["2009-08-19",69.9847,72.2932,69.5197,71.9112,243200.0],["2009-08-20",72.3264,73.4641,72.0358,72.9077,414500.0],["2009-08-21",73.2897,74.8176,73.1817,74.3941,281900.0],["2009-08-24",74.3609,74.9172,73.0655,73.6883,269800.0],["2009-08-25",73.8294,75.4237,73.5222,73.7215,203500.0],["2009-08-26",73.7796,74.4273,72.2766,74.1699,291600.0],["2009-08-27",73.9042,74.6764,72.8247,73.489,201100.0],["2009-08-28",74.4149,74.6568,73.2554,74.3732,226700.0],["2009-08-31",73.5307,74.0478,72.6715,73.0552,292100.0],["2009-09-01",72.7215,74.273,71.2868,71.7456,409100.0],["2009-09-02",71.6371,72.0292,70.9031,71.6622,257900.0],["2009-09-03",71.6955,72.3295,70.4026,72.2377,257300.0],["2009-09-04",71.9374,73.0886,71.6288,72.9885,221200.0],["2009-09-08",73.7892,76.1082,73.589,75.4158,379400.0],["2009-09-09",75.4742,76.8673,74.59,76.0748,381400.0],["2009-09-10",75.8079,76.4335,75.3491,75.8746,364000.0],["2009-09-11",76.3918,77.6931,75.7328,76.1749,463700.0],["2009-09-14",75.3909,76.8673,75.2407,76.7255,315900.0],["2009-09-15",76.5336,79.2029,76.5336,79.0027,317400.0],["2009-09-16",79.2947,84.7834,79.278,84.2829,970500.0],["2009-09-17",83.699,85.8845,83.5322,85.5592,695500.0],["2009-09-18",85.8178,86.2849,83.4488,83.9326,551000.0],["2009-09-21",83.382,83.4154,80.913,82.8232,457700.0],["2009-09-22",80.8378,82.039,80.1205,81.6553,556900.0],["2009-09-23",81.7471,83.382,81.2549,81.2549,395900.0],["2009-09-24",81.6553,82.2309,77.6097,78.2687,688300.0],["2009-09-25",78.1102,79.6117,77.5763,77.8182,285200.0],["2009-09-28",78.0601,79.6867,77.8432,79.303,342500.0],["2009-09-29",79.5199,80.3958,78.4272,78.5773,374700.0],["2009-09-30",78.1602,78.1602,75.3741,76.8005,451200.0],["2009-10-01",78.4105,78.4105,75.2907,75.8079,663100.0],["2009-10-02",74.7068,76.1666,74.1146,74.9988,471800.0],["2009-10-05",75.1906,76.4419,74.9487,75.8663,246300.0],["2009-10-06",76.6921,78.4522,76.6504,77.8933,403800.0],["2009-10-07",77.8266,78.0268,76.2834,76.934,284200.0],["2009-10-08",77.7098,78.5439,76.8172,77.2927,307200.0],["2009-10-09",77.2009,77.3177,76.5336,76.959,270200.0],["2009-10-12",77.3094,77.8599,76.5419,77.2676,143100.0],["2009-10-13",76.9424,77.7348,75.883,77.1509,243300.0],["2009-10-14",78.1686,78.1686,75.7078,76.2417,522700.0],["2009-10-15",76.0832,79.2446,76.0832,78.4939,617900.0],["2009-10-16",77.8599,78.1686,76.3918,77.5763,252600.0],["2009-10-19",77.6681,80.4124,77.0758,79.7618,473900.0],["2009-10-20",80.5209,80.696,78.5356,79.8285,356600.0],["2009-10-21",79.8202,80.8045,76.7505,76.8506,351900.0],["2009-10-22",76.7756,78.0435,75.5744,77.4512,310800.0],["2009-10-23",77.9267,78.0768,74.3648,75.5243,347300.0],["2009-10-26",75.9247,77.2093,72.6548,72.9217,383900.0],["2009-10-27",73.3638,74.0562,72.0876,73.4139,602100.0],["2009-10-28",73.0719,73.6141,70.2691,70.5277,520700.0],["2009-10-29",71.6038,72.7299,70.8531,72.2878,262700.0],["2009-10-30",71.1283,71.9291,68.726,69.5017,581600.0],["2009-11-02",69.5601,71.7789,66.9242,68.6092,1064100.0],["2009-11-03",65.6396,68.4674,64.5552,66.5822,1300600.0],["2009-11-04",66.1401,68.5841,64.5302,66.3319,721500.0],["2009-11-05",66.799,69.2014,66.5655,69.0846,507100.0],["2009-11-06",68.3256,70.461,68.1171,69.9605,818900.0],["2009-11-09",70.7112,72.2127,70.7112,72.121,393000.0],["2009-11-10",71.7539,72.2294,70.511,71.3702,632900.0],["2009-11-11",72.1293,73.3889,71.5204,72.0042,891600.0],["2009-11-12",72.0042,72.9134,70.2775,70.486,746700.0],["2009-11-13",70.9948,72.3962,70.2274,71.6788,432100.0],["2009-11-16",72.3796,74.8987,72.2961,74.0812,485200.0],["2009-11-17",73.7559,74.3565,73.0219,73.9978,391000.0],["2009-11-18",73.9895,74.4065,72.8967,73.0051,1158400.0],["2009-11-19",72.2044,72.9051,70.9031,71.7206,427800.0],["2009-11-20",72.6965,72.6965,71.3702,72.121,455600.0],["2009-11-23",73.1887,73.1887,72.4546,72.9801,646600.0],["2009-11-24",73.197,73.197,71.4036,71.7456,565200.0],["2009-11-25",72.0459,72.3378,71.779,72.171,437300.0],["2009-11-27",71.2492,71.7269,70.3525,70.4195,171100.0],["2009-11-30",70.4363,71.6011,69.9754,71.4754,730100.0],["2009-12-01",72.0704,72.3553,71.5592,71.8525,374900.0],["2009-12-02",72.2716,73.0509,71.9866,72.8414,413500.0],["2009-12-03",72.833,73.0007,70.914,71.1905,263700.0],["2009-12-04",72.2297,72.9085,70.2603,71.0648,320200.0],["2009-12-07",70.6877,71.2324,69.6402,69.7826,578800.0],["2009-12-08",68.8776,71.0062,68.2323,69.1373,369600.0],["2009-12-09",70.9558,71.643,69.7994,71.2827,638900.0],["2009-12-10",72.4643,73.3275,71.9447,72.347,420500.0],["2009-12-11",72.523,72.9923,72.3638,72.6655,427700.0],["2009-12-14",73.4029,73.4029,72.4895,73.3275,345400.0],["2009-12-15",73.1096,73.6041,72.4643,72.6319,314700.0],["2009-12-16",72.8414,73.2856,72.5397,72.8917,291300.0],["2009-12-17",71.8777,73.1348,71.8777,72.6068,266900.0],["2009-12-18",72.9085,74.4924,72.6738,74.4924,633900.0],["2009-12-21",75.0454,76.6964,75.0454,76.5623,395100.0],["2009-12-22",76.8975,78.4898,76.8137,78.3724,325100.0],["2009-12-23",78.7411,79.0177,78.1629,78.5065,233700.0],["2009-12-24",78.7747,79.4451,78.5484,78.7747,129400.0],["2009-12-28",78.8501,78.9423,77.9534,78.3976,214100.0],["2009-12-29",78.1126,78.8836,78.012,78.012,244200.0],["2009-12-30",77.2075,78.2215,76.1768,76.6209,376900.0],["2009-12-31",76.5623,76.6796,74.6097,74.9281,351000.0],["2010-01-04",75.4728,76.9226,75.4728,76.8221,456200.0],["2010-01-05",76.4952,76.9562,75.4896,75.7829,435000.0],["2010-01-06",78.297,78.297,77.174,77.6685,676600.0],["2010-01-07",77.6685,77.6685,76.0259,76.9729,488800.0],["2010-01-08",76.8807,77.526,75.3136,75.6991,655500.0],["2010-01-11",75.9924,76.2187,74.2996,74.5259,734800.0],["2010-01-12",74.023,74.6097,73.8554,74.2745,578200.0],["2010-01-13",74.7018,74.7773,73.2353,74.3331,612000.0],["2010-01-14",74.2577,74.4253,73.7549,74.0147,245700.0],["2010-01-15",74.1236,74.1236,72.2548,72.4476,542000.0],["2010-01-19",72.347,73.8806,72.2045,73.8806,456300.0],["2010-01-20",73.118,73.3275,71.995,73.1934,463800.0],["2010-01-21",73.3359,73.5035,70.1933,70.9475,803800.0],["2010-01-22",70.9307,71.5592,68.6848,68.777,707600.0],["2010-01-25",69.4558,69.8161,68.5926,68.6764,832200.0],["2010-01-26",68.425,69.2296,67.5703,68.2155,629800.0],["2010-01-27",68.0647,68.0647,66.3383,67.7043,1171300.0],["2010-01-28",67.8217,67.9641,65.4752,66.8579,691600.0],["2010-01-29",67.1428,68.1736,66.1623,66.3551,652400.0],["2010-02-01",66.7573,67.8468,66.4975,67.8468,573800.0],["2010-02-02",68.0312,69.0955,67.8384,68.8021,425000.0],["2010-02-03",68.5256,69.2044,67.654,67.8552,342400.0],["2010-02-04",67.0674,67.0674,65.7266,65.7852,505800.0],["2010-02-05",65.6344,66.0785,63.908,65.8858,531700.0],["2010-02-08",65.7769,67.1177,64.855,66.7154,710800.0],["2010-02-09",64.5114,65.3075,62.5672,63.6482,2723700.0],["2010-02-10",63.6399,65.3495,62.0141,64.8718,1366800.0],["2010-02-11",64.5952,65.4584,63.7321,65.4081,412600.0],["2010-02-12",64.8383,65.5841,64.0924,65.5757,447100.0],["2010-02-16",65.869,66.7574,65.4919,66.6819,313100.0],["2010-02-17",66.9417,67.1764,66.3467,66.7658,219900.0],["2010-02-18",66.8411,67.7211,66.5646,67.6038,342900.0],["2010-02-19",67.3188,68.5255,67.1847,68.3077,417200.0],["2010-02-22",68.3999,69.1038,67.763,68.71,496800.0],["2010-02-23",68.3496,68.8273,67.5954,68.2909,532200.0],["2010-02-24",68.5172,68.8021,67.8719,68.6094,498600.0],["2010-02-25",67.9272,68.3651,67.203,68.1799,313400.0],["2010-02-26",68.4578,68.6515,66.184,66.7146,851000.0],["2010-03-01",66.8998,66.8998,65.5272,65.8303,539900.0],["2010-03-02",65.8724,66.4366,65.165,65.3755,537700.0],["2010-03-03",65.6787,67.3546,65.5861,66.8493,647000.0],["2010-03-04",67.2788,68.0367,67.1525,67.8178,531400.0],["2010-03-05",68.3399,69.3336,68.3399,69.1736,443900.0],["2010-03-08",69.1905,69.8895,69.081,69.5021,657300.0],["2010-03-09",69.0557,69.3842,68.6599,68.9547,914900.0],["2010-03-10",69.0557,69.4768,68.542,69.0557,360900.0],["2010-03-11",68.7525,69.5441,68.2893,69.3757,527300.0],["2010-03-12",69.4684,69.5863,68.6094,69.1062,431400.0],["2010-03-15",69.1736,69.1736,67.9862,68.4915,357600.0],["2010-03-16",68.6346,69.78,68.4241,69.7378,598800.0],["2010-03-17",69.7715,75.5149,69.7715,75.1191,2083900.0],["2010-03-18",74.9339,75.4223,72.9717,73.6454,610300.0],["2010-03-19",73.6117,73.7212,72.0117,73.6117,1323300.0],["2010-03-22",72.9717,75.9781,72.4074,74.9339,1136900.0],["2010-03-23",75.5823,75.5823,74.0917,74.9002,511200.0],["2010-03-24",74.816,75.2539,73.9149,74.0243,412400.0],["2010-03-25",74.3191,75.0939,70.8242,70.9674,1515000.0],["2010-03-26",71.0348,71.1021,69.4768,70.2095,1038100.0],["2010-03-29",70.5884,71.5064,70.3358,71.498,314700.0],["2010-03-30",71.7085,72.2727,70.7232,70.9674,409400.0],["2010-03-31",70.7653,71.0769,70.0158,70.3611,359800.0],["2010-04-01",70.6558,73.1485,70.6558,72.8454,765800.0],["2010-04-05",72.9211,73.9317,72.4664,73.1991,290100.0],["2010-04-06",72.719,72.719,71.8937,72.1043,463400.0],["2010-04-07",71.8516,72.4664,71.4979,72.079,691800.0],["2010-04-08",72.0706,73.5865,71.2537,73.477,567600.0],["2010-04-09",71.8769,74.378,70.3442,73.6959,830500.0],["2010-04-12",73.7801,74.1254,72.9969,73.3338,936600.0],["2010-04-13",73.3506,73.8222,72.7275,72.8454,678000.0],["2010-04-14",73.0559,73.5949,72.7022,73.5107,1509700.0],["2010-04-15",73.4938,75.237,72.7106,74.8665,2733800.0],["2010-04-16",74.6475,76.9971,73.4264,76.4918,1889000.0],["2010-04-19",75.9949,76.1971,74.2012,75.616,1021500.0],["2010-04-20",76.0708,77.9235,75.4644,77.7129,881200.0],["2010-04-21",77.974,79.3888,77.654,78.6646,655600.0],["2010-04-22",77.654,81.1236,77.3424,80.7952,999400.0],["2010-04-23",79.9615,82.0921,79.9278,81.3173,756000.0],["2010-04-26",81.4436,83.5742,81.0815,81.7131,886500.0],["2010-04-27",81.6121,82.2605,78.6056,78.9341,917100.0],["2010-04-28",78.9762,79.8436,78.3698,78.6814,724900.0],["2010-04-29",79.0351,81.2415,79.0351,81.1657,734200.0],["2010-04-30",81.3847,82.4289,80.0794,80.7447,732700.0],["2010-05-03",78.0751,84.4922,78.0751,84.0543,2065600.0],["2010-05-04",82.6648,82.6648,76.8708,77.8224,1580000.0],["2010-05-05",78.4456,78.4456,74.0918,75.5739,1674600.0],["2010-05-06",74.9592,78.3193,70.5547,73.9907,1632200.0],["2010-05-07",73.3927,75.9781,72.7274,74.2265,1563000.0],["2010-05-10",76.7445,79.1698,76.7445,78.8751,936400.0],["2010-05-11",77.8982,79.0183,76.7361,76.8287,1031800.0],["2010-05-12",77.3171,79.1109,77.3171,79.0183,564100.0],["2010-05-13",78.9425,79.2962,77.9319,78.513,492100.0],["2010-05-14",77.7298,78.1172,76.8877,77.5024,614400.0],["2010-05-17",77.6961,78.9341,76.2898,78.7825,945000.0],["2010-05-18",79.4899,80.0541,77.9235,78.1846,1043700.0],["2010-05-19",77.9572,79.4141,77.2919,78.2098,1082400.0],["2010-05-20",76.1045,76.9635,74.6897,74.9507,1480100.0],["2010-05-21",73.6033,76.1297,73.4685,75.8181,1005100.0],["2010-05-24",76.1129,77.0729,75.3718,76.4413,859800.0],["2010-05-25",74.1423,77.6961,73.7633,77.5445,884800.0],["2010-05-26",78.0582,80.3826,78.0582,79.1446,1276100.0],["2010-05-27",80.9552,81.0647,79.3551,80.2309,813000.0],["2010-05-28",80.2731,80.2731,78.3193,78.513,901900.0],["2010-06-01",78.1003,79.7173,77.2666,77.334,655100.0],["2010-06-02",77.5866,79.0856,77.4687,79.0856,527700.0],["2010-06-03",79.4057,80.2563,78.7741,79.9952,587400.0],["2010-06-04",78.0585,79.1241,75.1831,75.4199,1016200.0],["2010-06-07",75.3776,75.6144,73.72,74.2613,1538200.0],["2010-06-08",74.0498,74.7941,73.5763,74.6503,830900.0],["2010-06-09",75.0309,76.0542,74.1344,74.405,634200.0],["2010-06-10",76.6123,77.8893,75.496,77.2974,705900.0],["2010-06-11",76.9337,78.0923,76.7646,77.7879,386500.0],["2010-06-14",78.3122,79.4793,77.5173,77.7371,400100.0],["2010-06-15",78.3122,78.845,77.6187,78.6674,513000.0],["2010-06-16",78.3798,79.3101,77.3396,78.5321,607600.0],["2010-06-17",78.8619,79.1663,76.7561,77.847,426100.0],["2010-06-18",77.9063,78.6505,77.7625,77.9486,222800.0],["2010-06-21",79.4962,80.0459,77.8132,78.3207,326200.0],["2010-06-22",78.0669,78.456,75.3353,75.5552,421500.0],["2010-06-23",75.4875,76.8745,74.4304,76.2317,490600.0],["2010-06-24",75.8174,75.9865,74.2782,74.422,399100.0],["2010-06-25",74.515,75.2169,73.3226,74.9463,949700.0],["2010-06-28",74.6165,75.4706,74.3205,74.3797,335100.0],["2010-06-29",73.0096,73.0096,70.6501,72.2231,1027900.0],["2010-06-30",71.9187,72.7982,71.1406,71.7242,1225600.0],["2010-07-01",71.5889,72.849,70.5233,72.1301,1307300.0],["2010-07-02",72.5445,73.238,71.758,72.646,512700.0],["2010-07-06",74.1344,75.1747,72.7729,73.6778,962300.0],["2010-07-07",73.6354,73.6354,72.0455,72.5191,1422100.0],["2010-07-08",72.9081,73.3817,71.4028,71.9609,951600.0],["2010-07-09",72.0709,73.6355,71.961,73.2718,416100.0],["2010-07-12",72.9166,73.128,71.1829,71.5127,449200.0],["2010-07-13",72.4007,73.7031,72.2654,73.3902,687500.0],["2010-07-14",73.3395,73.3395,72.0963,72.9251,429400.0],["2010-07-15",72.7728,72.7898,71.1829,72.5699,353700.0],["2010-07-16",71.9441,72.164,69.1871,69.6522,1016100.0],["2010-07-19",70.2019,70.2865,68.9249,69.593,709300.0],["2010-07-20",68.9164,71.8087,68.3413,71.5212,642100.0],["2010-07-21",71.7326,72.3077,70.3964,70.9799,620700.0],["2010-07-22",72.1301,72.9927,71.7411,72.4768,452400.0],["2010-07-23",72.1555,73.8215,71.8848,73.6693,309300.0],["2010-07-26",73.923,74.9632,73.4748,74.7602,307100.0],["2010-07-27",75.0309,75.0732,72.942,73.0181,440200.0],["2010-07-28",72.6883,72.9589,71.7411,72.2485,388100.0],["2010-07-29",72.6037,72.8405,70.5825,71.3859,419700.0],["2010-07-30",70.6078,72.6206,70.0581,72.2231,542900.0],["2010-08-02",73.6439,75.0309,72.9504,73.8976,796100.0],["2010-08-03",71.9018,73.8976,69.39,69.6945,1562100.0],["2010-08-04",69.4492,70.1681,67.6056,69.001,981000.0],["2010-08-05",68.6458,69.7198,68.3667,69.5084,675600.0],["2010-08-06",68.8741,70.0327,68.6796,69.8636,427300.0],["2010-08-09",70.0581,70.4133,69.3985,70.075,277000.0],["2010-08-10",69.1109,69.6015,68.3667,69.204,526200.0],["2010-08-11",67.724,68.1384,66.3201,66.836,776700.0],["2010-08-12",66.3117,66.65,65.4152,66.0241,882600.0],["2010-08-13",65.9142,66.6584,65.7535,65.7789,464400.0],["2010-08-16",65.2968,66.0495,64.3581,64.7894,759600.0],["2010-08-17",65.6605,66.929,65.3137,66.5062,774600.0],["2010-08-18",66.337,67.5041,66.0157,66.7345,401700.0],["2010-08-19",66.8445,66.8445,64.7302,65.0769,469000.0],["2010-08-20",64.7048,65.855,64.282,65.762,375800.0],["2010-08-23",66.2863,66.5823,64.8655,64.9501,464400.0],["2010-08-24",63.9352,63.9352,61.2036,61.4066,1587100.0],["2010-08-25",61.0429,62.1677,60.4678,61.7787,842800.0],["2010-08-26",61.9901,62.7851,61.4489,61.8379,355800.0],["2010-08-27",62.3453,63.7069,61.4235,63.5631,338300.0],["2010-08-30",63.4866,63.4866,62.0667,62.1688,309300.0],["2010-08-31",61.9817,62.5428,61.6076,62.2368,514500.0],["2010-09-01",63.002,64.5069,62.934,64.3198,596200.0],["2010-09-02",64.3963,65.6717,64.1923,65.5952,273500.0],["2010-09-03",66.6069,67.7632,65.3316,65.7057,413800.0],["2010-09-07",66.2243,68.5965,66.2243,66.9895,1229300.0],["2010-09-08",67.0661,67.2531,65.3401,65.4762,672800.0],["2010-09-09",66.3859,66.5049,65.068,65.6207,389200.0],["2010-09-10",65.6207,66.1733,65.4506,65.7652,250700.0],["2010-09-13",66.6069,67.3806,65.9438,66.7855,310900.0],["2010-09-14",67.3551,67.6697,65.9438,66.0203,281000.0],["2010-09-15",65.5867,66.1223,65.1531,65.3571,330000.0],["2010-09-16",65.2976,65.6547,64.2858,64.932,290900.0],["2010-09-17",64.1158,64.4984,63.6226,64.0222,585400.0],["2010-09-20",64.3708,64.5919,63.5801,64.1328,491800.0],["2010-09-21",64.5239,66.2073,64.5239,64.915,694700.0],["2010-09-22",64.881,65.4421,63.9882,64.1838,313600.0],["2010-09-23",63.5291,64.0392,62.8999,63.206,365100.0],["2010-09-24",64.3028,65.3061,63.6736,64.9915,418200.0],["2010-09-27",65.136,65.17,64.2348,64.5579,162600.0],["2010-09-28",64.6174,64.9065,63.5801,64.7195,417100.0],["2010-09-29",64.5409,65.5187,64.3028,65.4676,416900.0],["2010-09-30",66.0118,66.4709,65.4166,65.4421,425000.0],["2010-10-01",66.2158,66.743,65.6972,66.4709,518800.0],["2010-10-04",66.2328,66.4624,65.4166,65.9693,426300.0],["2010-10-05",66.726,67.3721,66.2923,66.811,369300.0],["2010-10-06",66.0458,67.6442,65.8843,67.3637,349400.0],["2010-10-07",67.8993,67.8993,66.1563,66.6324,464700.0],["2010-10-08",66.6495,67.3892,65.9608,67.1341,616700.0],["2010-10-11",67.2786,67.7207,67.0831,67.3807,545500.0],["2010-10-12",67.0151,67.1766,65.7992,66.4029,372600.0],["2010-10-13",67.0831,67.2361,66.1223,66.641,404700.0],["2010-10-14",66.692,67.6528,66.4794,66.9556,349100.0],["2010-10-15",68.1969,68.1969,66.709,67.6272,466000.0],["2010-10-18",67.9163,67.9163,66.6325,66.879,285100.0],["2010-10-19",65.5356,67.3041,65.4676,66.1818,548600.0],["2010-10-20",66.2584,67.0746,65.9183,66.777,354600.0],["2010-10-21",67.2276,67.4657,66.3009,67.0491,335300.0],["2010-10-22",67.0746,67.3041,66.5304,67.0916,240300.0],["2010-10-25",67.9418,68.707,67.6952,67.9418,360000.0],["2010-10-26",67.7123,69.4722,67.5592,68.3669,435200.0],["2010-10-27",68.1713,68.2309,66.6834,68.1628,330800.0],["2010-10-28",69.1747,69.1747,67.5252,67.9078,242100.0],["2010-10-29",67.8823,68.758,67.2786,68.4264,311900.0],["2010-11-01",69.2682,69.2682,67.7293,68.2394,414000.0],["2010-11-02",67.6272,71.3257,67.6272,70.3054,844100.0],["2010-11-03",70.0759,70.399,69.0046,69.9568,554000.0],["2010-11-04",71.1897,73.0092,70.688,72.8221,479000.0],["2010-11-05",72.8052,75.0838,72.6181,73.936,421300.0],["2010-11-08",73.9104,75.8915,73.5023,75.7299,621500.0],["2010-11-09",75.7554,76.4186,75.1262,75.8064,526100.0],["2010-11-10",75.6704,75.7214,73.7149,75.3218,412400.0],["2010-11-11",74.7096,75.1348,74.3695,74.8202,274500.0],["2010-11-12",74.1655,75.1348,73.0857,73.2558,346500.0],["2010-11-15",73.8594,74.089,72.7626,72.8221,266200.0],["2010-11-16",72.4055,73.0942,70.9941,71.4363,448800.0],["2010-11-17",71.5978,72.5501,71.1387,72.193,228700.0],["2010-11-18",73.4343,73.6468,72.3205,72.414,221300.0],["2010-11-19",72.2524,72.669,71.9974,72.3715,142400.0],["2010-11-22",72.0144,73.0857,71.8529,72.9241,205700.0],["2010-11-23",72.6436,72.9326,71.7168,72.6776,265900.0],["2010-11-24",73.0772,74.106,73.0772,73.9444,219100.0],["2010-11-26",73.4683,73.4683,72.244,72.3885,127300.0],["2010-11-29",72.4739,72.9267,71.5513,72.6875,148200.0],["2010-11-30",71.8674,72.8412,71.7563,72.2176,278600.0],["2010-12-01",73.1402,75.7371,73.1402,75.5065,368100.0],["2010-12-02",75.72,77.8556,75.5235,77.0099,428000.0],["2010-12-03",76.6085,77.1979,75.609,76.5487,351600.0],["2010-12-06",76.506,76.506,75.515,75.9422,177200.0],["2010-12-07",77.2064,77.2064,75.9763,76.0532,266400.0],["2010-12-08",76.3266,76.4718,75.2929,76.019,167500.0],["2010-12-09",76.5316,76.7537,75.9507,76.4633,259600.0],["2010-12-10",76.8049,77.6934,76.5401,77.3089,179600.0],["2010-12-13",77.4371,78.7868,77.4371,78.3768,313800.0],["2010-12-14",78.3084,79.9656,78.3084,79.9486,568500.0],["2010-12-15",79.8033,80.9993,79.5983,79.9058,536100.0],["2010-12-16",80.145,81.1445,79.8033,80.9822,252500.0],["2010-12-17",81.0591,81.153,80.0681,80.0767,397900.0],["2010-12-20",80.1194,80.2988,79.3079,79.5129,373800.0],["2010-12-21",79.7435,80.7344,79.7435,80.2304,287700.0],["2010-12-22",80.3671,80.6149,79.7179,80.0852,206400.0],["2010-12-23",80.1023,80.2133,78.9918,79.1712,187300.0],["2010-12-27",78.9833,80.0511,78.7441,79.7863,136000.0],["2010-12-28",79.8631,79.9315,79.2566,79.5641,203200.0],["2010-12-29",79.641,80.3329,79.641,80.2988,189500.0],["2010-12-30",79.9742,80.6148,79.342,79.4275,231900.0],["2010-12-31",79.4531,80.2988,78.7526,78.7953,288400.0],["2011-01-03",79.4189,80.2219,79.1626,79.4445,344900.0],["2011-01-04",77.2321,77.2321,73.4221,74.302,989700.0],["2011-01-05",73.8749,73.8749,72.2518,72.38,1001000.0],["2011-01-06",72.1834,72.2689,69.877,70.7739,1167900.0],["2011-01-07",70.9876,71.7905,69.4072,69.7233,919100.0],["2011-01-10",69.5951,71.1584,68.664,70.6202,572700.0],["2011-01-11",70.7313,71.3634,70.3981,70.8765,223300.0],["2011-01-12",70.8423,72.1749,70.8423,71.4147,426500.0],["2011-01-13",71.2267,71.483,70.8167,71.0217,312100.0],["2011-01-14",70.7911,71.8418,70.4494,71.6624,620800.0],["2011-01-18",71.6539,71.8504,70.9363,71.7393,428800.0],["2011-01-19",71.577,71.8674,71.0303,71.3292,614200.0],["2011-01-20",70.9704,72.286,70.9704,71.2011,530700.0],["2011-01-21",71.8161,72.1749,70.5604,71.3548,417200.0],["2011-01-24",71.3122,73.6015,71.3122,72.5423,671400.0],["2011-01-25",72.0212,73.1402,71.3378,72.2176,382200.0],["2011-01-26",72.5252,72.6619,71.2267,72.0981,469600.0],["2011-01-27",71.876,72.6533,71.5257,72.3629,272200.0],["2011-01-28",72.3543,72.5422,69.877,70.2956,501800.0],["2011-01-31",70.4835,71.6026,70.0479,71.3292,576000.0],["2011-02-01",71.4745,72.6533,71.0046,71.6112,673400.0],["2011-02-02",71.6709,72.679,71.2609,71.9443,284300.0],["2011-02-03",71.7137,73.9774,70.2358,73.6443,746200.0],["2011-02-04",73.8065,74.2764,72.602,73.4648,386200.0],["2011-02-07",73.6442,76.0874,73.6442,75.703,548200.0],["2011-02-08",78.0863,80.5636,77.1723,77.4371,673800.0],["2011-02-09",75.7628,76.2753,73.5161,75.2844,611900.0],["2011-02-10",75.0965,76.207,75.0025,75.8311,214000.0],["2011-02-11",75.4723,76.5572,74.8743,76.4888,292300.0],["2011-02-14",76.318,77.8556,75.8909,77.5652,501500.0],["2011-02-15",77.7104,78.3767,76.3009,76.4547,379200.0],["2011-02-16",76.8477,78.8039,76.6512,78.2401,660000.0],["2011-02-17",78.0521,78.9747,77.5311,78.6587,487400.0],["2011-02-18",78.7867,79.4872,77.6762,78.7099,359700.0],["2011-02-22",77.6592,80.4696,75.4125,75.5065,301700.0],["2011-02-23",75.7115,76.0874,73.0036,74.1312,320300.0],["2011-02-24",74.0799,75.4381,73.3281,74.3532,275100.0],["2011-02-25",74.7223,75.8036,74.4047,75.589,228500.0],["2011-02-28",76.0353,76.9193,75.8895,76.2585,339900.0],["2011-03-01",76.7733,76.9793,73.804,74.0186,304600.0],["2011-03-02",74.0272,74.9883,73.538,73.907,354600.0],["2011-03-03",74.8253,75.3917,73.6067,74.5078,333400.0],["2011-03-04",74.6107,75.2029,73.3234,74.1902,229900.0],["2011-03-07",74.4219,74.6193,72.9029,73.0746,278500.0],["2011-03-08",73.4007,74.6107,72.9544,73.8555,325200.0],["2011-03-09",73.7869,74.0615,72.8514,73.4436,234200.0],["2011-03-10",72.4481,72.6798,71.7615,72.3022,329000.0],["2011-03-11",71.8559,73.3749,71.8559,72.8772,126700.0],["2011-03-14",72.6626,73.5208,71.9246,72.757,179000.0],["2011-03-15",70.603,74.2674,70.3713,73.5037,483400.0],["2011-03-16",73.1947,73.3406,71.65,71.9675,306100.0],["2011-03-17",73.3491,73.5379,72.1305,72.3708,204400.0],["2011-03-18",73.2891,73.7955,72.2078,72.8,356100.0],["2011-03-21",73.9242,74.0701,72.9716,73.435,290900.0],["2011-03-22",73.2634,73.7096,71.8474,72.3194,340300.0],["2011-03-23",72.1477,72.7055,71.547,72.4223,431600.0],["2011-03-24",72.9115,75.0055,72.5854,74.9111,403000.0],["2011-03-25",75.2629,76.1125,74.851,75.6834,211300.0],["2011-03-28",76.0353,76.0353,75.2458,75.3831,207900.0],["2011-03-29",75.1256,76.4043,74.7738,75.8036,234000.0],["2011-03-30",76.1469,77.0823,75.5719,76.6789,148000.0],["2011-03-31",76.4472,77.2539,76.1383,76.9535,162500.0],["2011-04-01",77.5629,78.6185,77.3998,78.258,505600.0],["2011-04-04",78.2408,78.2408,76.1468,76.6188,269000.0],["2011-04-05",77.0051,77.7002,76.3872,77.623,202000.0],["2011-04-06",78.0864,78.5412,77.683,78.2408,183800.0],["2011-04-07",78.1121,79.2278,77.9233,78.0349,249100.0],["2011-04-08",78.5927,78.7815,76.9364,77.3311,315300.0],["2011-04-11",77.2539,77.2539,75.5204,75.9066,266700.0],["2011-04-12",75.2629,76.2842,75.16,75.5204,323900.0],["2011-04-13",76.1297,76.3014,75.1771,76.1297,338000.0],["2011-04-14",75.5976,76.2498,75.1942,76.1383,236200.0],["2011-04-15",76.1812,76.9965,75.7006,76.3872,127200.0],["2011-04-18",75.1857,75.3487,74.1044,74.2846,479200.0],["2011-04-19",74.5592,74.7394,73.4951,74.2846,248500.0],["2011-04-20",75.3402,75.8036,74.7394,75.5118,247600.0],["2011-04-21",76.0782,77.5371,76.0096,77.417,304200.0],["2011-04-25",77.4427,78.1379,77.0566,78.0349,346600.0],["2011-04-26",78.7214,78.996,78.4811,78.6699,399800.0],["2011-04-27",78.6699,79.1419,78.361,79.0046,631100.0],["2011-04-28",78.7386,79.2707,78.1894,78.5412,237500.0],["2011-04-29",78.4811,79.1248,78.095,78.258,317000.0],["2011-05-02",78.5841,78.9531,78.0005,78.0263,448700.0],["2011-05-03",77.9147,78.0778,75.6577,76.473,677400.0],["2011-05-04",76.3872,76.945,74.5506,75.4947,428400.0],["2011-05-05",74.9368,76.1211,74.3275,74.645,338300.0],["2011-05-06",75.5547,75.9752,74.585,74.8252,233200.0],["2011-05-09",74.688,74.9712,74.0186,74.3876,219000.0],["2011-05-10",74.8338,75.9237,74.4648,75.8293,440200.0],["2011-05-11",75.7692,75.7864,73.8126,75.1514,425800.0],["2011-05-12",74.9282,75.2286,73.804,74.5764,170000.0],["2011-05-13",74.7823,74.7823,73.6839,74.2074,186700.0],["2011-05-16",73.744,74.8339,73.744,74.4477,255200.0],["2011-05-17",74.1215,74.9368,74.0958,74.2588,292700.0],["2011-05-18",74.3704,74.6365,73.5981,74.3618,238400.0],["2011-05-19",74.6365,74.9883,73.7268,74.5335,118800.0],["2011-05-20",74.2675,74.5678,73.6925,74.0443,207900.0],["2011-05-23",72.6884,73.7096,72.5168,73.1175,181900.0],["2011-05-24",73.3063,73.3835,72.4652,72.8858,313500.0],["2011-05-25",72.6455,72.6455,71.4097,71.71,762800.0],["2011-05-26",71.3582,71.4698,70.3541,71.4183,833400.0],["2011-05-27",71.1768,73.0222,71.1768,72.5565,520400.0],["2011-05-31",73.0998,73.9449,72.867,73.8673,344400.0],["2011-06-01",73.8673,73.8673,72.5738,72.6341,484600.0],["2011-06-02",72.5824,72.9273,71.8926,72.1599,139000.0],["2011-06-03",71.1768,71.5648,70.5214,70.7197,279000.0],["2011-06-06",70.5042,70.5732,69.5642,69.8919,233500.0],["2011-06-07",70.5559,70.5818,69.4349,69.8575,192000.0],["2011-06-08",69.6332,69.9609,69.2279,69.3831,172000.0],["2011-06-09",69.4608,69.9006,69.1245,69.547,251400.0],["2011-06-10",69.1935,69.3314,67.9086,68.1845,207000.0],["2011-06-13",68.2621,68.9261,68.081,68.4432,195000.0],["2011-06-14",69.2107,71.4872,69.2107,71.0388,692300.0],["2011-06-15",70.0557,70.4093,68.2707,68.7795,481200.0],["2011-06-16",68.814,69.8833,68.2363,68.9779,325300.0],["2011-06-17",69.409,69.9437,68.9261,69.7281,304000.0],["2011-06-20",69.3659,70.7111,68.9779,70.1075,251800.0],["2011-06-21",70.5042,71.263,70.1679,71.0302,178200.0],["2011-06-22",70.5904,70.7025,69.9695,70.0557,188800.0],["2011-06-23",69.0469,70.0558,68.3915,69.9437,355000.0],["2011-06-24",70.1593,70.2455,68.0724,68.5208,690300.0],["2011-06-27",68.6847,69.2538,68.081,68.4346,195200.0],["2011-06-28",68.7881,69.6246,68.5381,69.2797,230900.0],["2011-06-29",69.6763,69.9954,68.6933,69.0296,294100.0],["2011-06-30",69.1244,69.4608,68.8313,68.9606,484500.0],["2011-07-01",69.0469,70.7284,68.6243,69.9437,413900.0],["2011-07-05",70.004,70.4697,68.8916,70.1679,388100.0],["2011-07-06",70.0041,71.2717,69.3832,69.4694,442700.0],["2011-07-07",70.2455,70.4352,69.159,69.7108,447800.0],["2011-07-08",68.9434,69.3228,68.0379,68.7709,619700.0],["2011-07-11",67.8741,67.9258,66.503,66.9686,588300.0],["2011-07-12",67.486,67.9861,66.9168,67.6067,764000.0],["2011-07-13",67.9775,68.9088,67.8827,68.0896,547600.0],["2011-07-14",68.5553,68.745,66.6064,66.8393,494500.0],["2011-07-15",66.9772,67.1497,66.1666,67.0462,381000.0],["2011-07-18",66.7013,66.9083,65.5027,65.7355,296300.0],["2011-07-19",66.089,67.0376,66.089,66.5202,373600.0],["2011-07-20",66.5547,67.167,66.4081,67.0549,309400.0],["2011-07-21",67.3222,68.495,67.3222,68.1931,271800.0],["2011-07-22",67.9172,68.7364,66.8996,68.2621,423000.0],["2011-07-25",67.3049,68.7192,67.3049,67.9689,161300.0],["2011-07-26",67.7102,67.8568,67.0721,67.5636,258600.0],["2011-07-27",67.417,67.6671,66.1666,66.3305,415000.0],["2011-07-28",66.3823,66.5806,65.1836,65.3733,388100.0],["2011-07-29",64.373,65.701,64.3385,65.2095,485600.0],["2011-08-01",65.9166,66.089,63.7607,64.166,521600.0],["2011-08-02",63.2606,63.2692,60.2511,60.3459,1369300.0],["2011-08-03",61.1393,62.2517,59.5526,60.8116,2079900.0],["2011-08-04",59.932,60.8289,59.1042,59.1214,1153100.0],["2011-08-05",59.8027,60.1217,57.6468,58.3195,1903000.0],["2011-08-08",54.9995,58.3798,54.9908,57.6986,1461600.0],["2011-08-09",58.811,59.2076,54.0078,57.4312,1768600.0],["2011-08-10",56.086,56.1722,53.8698,53.8871,1224900.0],["2011-08-11",54.1889,56.6293,53.5939,56.4223,970400.0],["2011-08-12",56.7328,57.276,55.7928,56.0429,490300.0],["2011-08-15",56.5689,58.8972,56.5689,58.8541,724900.0],["2011-08-16",58.2505,59.1818,58.1815,58.7937,683500.0],["2011-08-17",59.0352,59.5612,57.4054,57.7072,389700.0],["2011-08-18",56.2585,56.2671,53.0765,53.4645,795000.0],["2011-08-19",52.6712,54.232,52.5332,53.3697,523300.0],["2011-08-22",54.6373,54.7753,52.9213,54.094,480000.0],["2011-08-23",54.3269,56.7845,53.6542,56.7845,488800.0],["2011-08-24",56.4051,58.4316,56.3275,58.1987,414100.0],["2011-08-25",58.3798,58.5954,56.543,56.681,341400.0],["2011-08-26",56.2671,57.8279,55.0254,57.3278,396900.0],["2011-08-29",58.0607,60.7081,58.0607,60.6822,533100.0],["2011-08-30",61.0638,62.1653,59.7543,61.5322,545800.0],["2011-08-31",62.0265,63.0152,60.9771,61.4281,574600.0],["2011-09-01",61.4021,62.3994,60.2573,60.3961,432300.0],["2011-09-02",59.2426,59.5201,56.9964,57.3606,440100.0],["2011-09-06",55.973,61.5495,55.8689,60.3527,1456500.0],["2011-09-07",61.1072,61.6796,59.7803,61.1679,1026200.0],["2011-09-08",60.7776,61.1853,59.7283,60.1706,553200.0],["2011-09-09",59.5982,59.5982,56.8576,57.3259,707700.0],["2011-09-12",56.5367,57.9677,56.3286,57.907,506000.0],["2011-09-13",57.2912,59.1472,57.2652,58.8957,596700.0],["2011-09-14",59.0778,59.9624,57.5167,58.9217,662000.0],["2011-09-15",59.7282,60.1272,59.0518,59.6936,328100.0],["2011-09-16",59.7543,60.5869,58.6876,59.1819,398000.0],["2011-09-19",58.2713,58.358,56.5801,57.3259,442400.0],["2011-09-20",57.6728,58.1845,55.7822,55.8516,433800.0],["2011-09-21",55.5914,55.7996,54.5854,54.5854,427200.0],["2011-09-22",53.2672,54.2558,52.7295,53.987,867000.0],["2011-09-23",53.8916,55.4527,53.6574,54.5247,617100.0],["2011-09-26",55.6088,57.1178,54.7762,56.953,539400.0],["2011-09-27",58.1412,59.364,56.8229,57.0918,437800.0],["2011-09-28",57.4474,57.5688,55.7822,56.0771,351900.0],["2011-09-29",57.482,57.6555,56.2419,57.0831,610400.0],["2011-09-30",56.0511,56.1898,54.5334,54.8282,443600.0],["2011-10-03",54.542,55.3139,52.3218,53.4406,923000.0],["2011-10-04",52.9636,55.3226,51.9749,55.2272,631700.0],["2011-10-05",55.496,56.3893,54.7328,56.3633,579500.0],["2011-10-06",56.372,58.4187,55.5394,58.3059,391500.0],["2011-10-07",58.9651,59.1645,55.6781,56.6321,307900.0],["2011-10-10",57.7335,59.3553,57.6295,59.3553,310400.0],["2011-10-11",58.6529,59.8323,58.2799,59.5635,291400.0],["2011-10-12",59.9798,61.2633,59.2686,60.1098,809400.0],["2011-10-13",60.6302,60.9164,58.6702,60.2919,482800.0],["2011-10-14",61.4975,61.4975,59.6762,61.0118,229600.0],["2011-10-17",60.5174,60.7776,58.6095,58.913,223400.0],["2011-10-18",58.7569,61.6449,58.2192,61.0031,369000.0],["2011-10-19",59.4941,60.6128,58.6615,59.7716,735300.0],["2011-10-20",60.1619,60.6476,59.1645,60.4828,434300.0],["2011-10-21",60.7603,61.6449,60.5695,61.4975,415500.0],["2011-10-24",61.5061,63.5615,61.4888,62.9198,835800.0],["2011-10-25",62.4515,63.2927,61.2286,61.3847,294400.0],["2011-10-26",62.226,63.1799,60.6736,62.781,344900.0],["2011-10-27",65.0445,66.6316,64.4374,65.799,501700.0],["2011-10-28",65.6343,66.0679,63.8738,64.2901,321200.0],["2011-10-31",63.6222,64.1773,62.5815,62.5902,346000.0],["2011-11-01",59.8236,62.9458,58.3146,61.8877,713500.0],["2011-11-02",62.4688,63.8911,61.5495,62.0525,566900.0],["2011-11-03",62.8417,65.0012,61.827,64.6022,401800.0],["2011-11-04",63.9084,64.5936,62.7116,64.0819,299100.0],["2011-11-07",63.7957,64.4982,62.3214,63.8998,153300.0],["2011-11-08",64.6543,66.4582,64.212,65.8511,568100.0],["2011-11-09",64.29,64.7844,62.8591,63.0152,528100.0],["2011-11-10",64.1253,65.2787,63.6049,64.7237,299000.0],["2011-11-11",65.4088,66.1026,65.1313,65.4435,236900.0],["2011-11-14",65.2093,65.9552,65.0012,65.7297,366300.0],["2011-11-15",65.3308,66.2847,65.166,65.9205,508600.0],["2011-11-16",65.4956,66.9005,65.0099,65.1487,251300.0],["2011-11-17",64.9145,66.6577,64.715,65.14,326700.0],["2011-11-18",65.3914,66.0679,64.793,65.5822,215400.0],["2011-11-21",64.5069,65.4956,63.7003,64.3508,320900.0],["2011-11-22",64.1079,65.1833,63.4141,63.5615,384600.0],["2011-11-23",63.1452,63.2406,60.821,61.1245,440200.0],["2011-11-25",60.8644,62.4688,60.8644,62.1392,149000.0],["2011-11-28",63.5268,64.0299,62.4341,62.9111,513200.0],["2011-11-29",62.946,64.4459,62.7367,63.4954,342700.0],["2011-11-30",65.3965,68.2918,65.0826,68.2482,540500.0],["2011-12-01",67.8906,69.9748,67.1145,67.2453,544800.0],["2011-12-02",67.5331,67.8819,65.8587,65.9633,499600.0],["2011-12-05",66.9837,68.0127,65.7017,65.7889,450000.0],["2011-12-06",66.6261,66.9749,65.8587,66.1377,414300.0],["2011-12-07",65.5622,66.5476,64.7163,66.068,275900.0],["2011-12-08",64.7599,65.2657,62.353,62.9634,690100.0],["2011-12-09",63.0594,64.6204,62.789,63.9838,308400.0],["2011-12-12",63.0245,69.3121,61.0449,65.0651,4140400.0],["2011-12-13",65.2483,66.5564,64.6727,65.1,1033300.0],["2011-12-14",64.2977,64.4983,61.8733,62.2919,865200.0],["2011-12-15",63.4692,64.4198,62.9547,64.1145,761900.0],["2011-12-16",64.3762,65.8064,64.3326,64.9169,849200.0],["2011-12-19",67.4023,67.4023,64.0971,64.4024,569300.0],["2011-12-20",66.0244,66.9313,65.4488,66.2075,523300.0],["2011-12-21",66.6436,66.9575,66.0506,66.6261,460300.0],["2011-12-22",67.2365,67.7772,65.85,66.0941,388600.0],["2011-12-23",66.0942,66.3732,65.6668,66.2686,269400.0],["2011-12-27",66.3558,66.5651,66.0942,66.1726,183000.0],["2011-12-28",65.9372,66.2075,63.382,63.5564,404600.0],["2011-12-29",64.1407,65.5622,63.7919,65.4052,398200.0],["2011-12-30",65.3267,66.129,65.3267,65.7627,302900.0],["2012-01-03",69.3208,69.3208,65.9459,66.0505,372200.0],["2012-01-04",65.8936,66.4081,65.1523,66.0244,210500.0],["2012-01-05",66.0244,67.6028,64.5767,66.1813,405000.0],["2012-01-06",66.0593,66.1465,64.6203,64.6988,512200.0],["2012-01-09",65.1436,66.3122,65.1174,65.2831,385800.0],["2012-01-10",66.1203,66.443,64.8907,65.2047,553000.0],["2012-01-11",65.0041,66.3296,64.9866,65.9633,623700.0],["2012-01-12",66.4168,68.161,66.1901,67.8645,1038500.0],["2012-01-13",68.0389,68.8673,66.8616,68.8673,464600.0],["2012-01-17",69.3208,69.3208,67.6115,68.161,420500.0],["2012-01-18",67.9953,70.2714,67.5854,69.5824,468000.0],["2012-01-19",69.722,70.7423,69.4603,70.3324,514700.0],["2012-01-20",70.4371,71.2132,68.9894,70.5505,773800.0],["2012-01-23",70.751,70.7597,69.3033,69.783,585100.0],["2012-01-24",69.504,70.0359,69.0592,69.9226,562700.0],["2012-01-25",69.6522,71.3527,69.347,71.2219,747500.0],["2012-01-26",71.4661,71.8673,70.2365,70.9952,320800.0],["2012-01-27",70.9254,71.5882,70.5591,71.1783,380800.0],["2012-01-30",70.4719,71.998,70.2713,71.876,645100.0],["2012-01-31",72.1202,72.626,71.3789,71.9545,876400.0],["2012-02-01",72.1987,73.3324,71.6057,72.2597,1391200.0],["2012-02-02",72.6957,73.5155,72.2335,72.5998,785100.0],["2012-02-03",73.4108,74.0561,73.2102,73.5067,776400.0],["2012-02-06",73.3236,74.841,73.2015,74.6317,1298200.0],["2012-02-07",74.7276,76.7595,74.2044,75.2073,1239100.0],["2012-02-08",74.8236,75.9398,72.7742,75.3643,899900.0],["2012-02-09",75.6084,77.0561,75.3991,76.995,826300.0],["2012-02-10",76.3497,76.7857,75.4428,76.0445,407800.0],["2012-02-13",76.6374,76.9078,75.9223,76.7247,694900.0],["2012-02-14",76.0444,77.213,75.8962,77.0561,579800.0],["2012-02-15",77.4572,77.9456,76.3061,77.588,1052700.0],["2012-02-16",77.527,78.3293,77.3177,78.0502,945000.0],["2012-02-17",78.2683,78.9834,77.8148,77.9369,639400.0],["2012-02-21",77.9368,78.3118,76.3846,76.6898,590200.0],["2012-02-22",76.4369,76.8991,75.3904,75.6607,424600.0],["2012-02-23",75.6608,77.0473,75.3468,76.6288,493900.0],["2012-02-24",76.9165,77.3787,76.3322,76.5066,384100.0],["2012-02-27",75.8352,77.0735,74.902,76.5328,385300.0],["2012-02-28",76.5241,76.6818,75.5429,76.0948,305200.0],["2012-02-29",76.1299,76.857,75.2012,75.2275,482400.0],["2012-03-01",75.8583,76.9621,74.8596,75.1662,705400.0],["2012-03-02",75.3063,75.464,74.2551,74.5967,419500.0],["2012-03-05",74.6668,75.6918,73.782,75.3589,680800.0],["2012-03-06",74.6668,74.6668,73.2564,73.414,419000.0],["2012-03-07",73.5192,74.2813,73.3177,74.0098,227400.0],["2012-03-08",74.5617,76.0159,74.2638,75.683,282500.0],["2012-03-09",75.4815,76.7431,75.4377,76.4715,373100.0],["2012-03-12",76.6905,76.927,75.8407,76.0773,480000.0],["2012-03-13",76.4803,78.2411,76.4715,78.1798,459000.0],["2012-03-14",77.9083,78.4602,77.1811,77.4089,438800.0],["2012-03-15",77.295,78.7054,76.9971,78.4251,345300.0],["2012-03-16",78.3638,78.4426,77.4176,77.7067,594100.0],["2012-03-19",77.6717,78.504,77.2687,77.9608,352500.0],["2012-03-20",77.2249,77.5753,76.7343,77.295,342100.0],["2012-03-21",77.5841,78.0835,77.1198,77.6016,417400.0],["2012-03-22",76.8307,77.1023,75.5429,76.3751,443900.0],["2012-03-23",76.1912,76.9884,75.2362,76.7343,289600.0],["2012-03-26",77.5753,77.698,76.6555,77.1461,260000.0],["2012-03-27",77.0585,77.6104,76.6204,76.7168,609700.0],["2012-03-28",76.892,76.9971,74.842,75.6042,636500.0],["2012-03-29",75.1487,75.3589,73.7119,75.0435,370800.0],["2012-03-30",75.7181,75.9722,74.842,75.0173,301100.0],["2012-04-02",75.0172,75.4202,74.2288,75.0961,382900.0],["2012-04-03",74.9472,75.2888,74.4215,74.807,346600.0],["2012-04-04",74.3339,74.6581,73.9397,74.4478,407200.0],["2012-04-05",74.1149,75.0435,74.1149,74.5442,264600.0],["2012-04-09",72.9935,74.001,72.0124,73.4403,616900.0],["2012-04-10",73.3177,73.4403,71.8459,71.9422,611400.0],["2012-04-11",72.5993,73.0198,72.2051,72.5292,629700.0],["2012-04-12",72.4416,74.404,72.4241,73.4315,461800.0],["2012-04-13",73.4315,73.4315,72.2751,72.4328,424400.0],["2012-04-16",73.2563,73.4666,72.5204,72.7833,489300.0],["2012-04-17",73.4666,74.7895,73.4666,73.8783,601700.0],["2012-04-18",73.3702,73.3702,72.17,72.3628,584700.0],["2012-04-19",72.1963,72.4766,71.3991,71.7407,635500.0],["2012-04-20",72.4854,72.4942,71.7233,71.8985,450600.0],["2012-04-23",70.9611,71.8109,70.5406,71.4517,341600.0],["2012-04-24",71.6181,71.697,71.0487,71.4692,408100.0],["2012-04-25",72.8796,73.0461,71.9685,72.6431,449300.0],["2012-04-26",72.3452,72.8183,72.2051,72.4942,508300.0],["2012-04-27",73.1162,73.3702,72.4854,73.0636,641400.0],["2012-04-30",73.0286,73.2914,72.2576,72.608,389100.0],["2012-05-01",71.4779,73.195,70.5318,71.6794,725100.0],["2012-05-02",71.3903,72.1788,70.9698,71.951,483700.0],["2012-05-03",72.0299,72.0299,70.4179,71.0312,481900.0],["2012-05-04",70.3478,70.3741,69.1564,69.5856,373900.0],["2012-05-07",69.2527,71.0925,69.0337,69.9098,961900.0],["2012-05-08",69.5856,69.7871,68.1576,69.1301,497400.0],["2012-05-09",68.2103,69.0075,67.9299,68.0,715800.0],["2012-05-10",68.6045,68.9549,67.3867,67.4481,597900.0],["2012-05-11",67.1677,68.0964,67.0626,67.2115,614900.0],["2012-05-14",66.4494,66.975,66.1427,66.4844,474500.0],["2012-05-15",66.3617,66.8436,65.3017,65.4594,376500.0],["2012-05-16",57.0404,66.0726,55.7526,60.0979,3416300.0],["2012-05-17",60.2819,60.9302,58.1968,58.302,2177600.0],["2012-05-18",58.6611,60.9915,58.521,59.9139,1175900.0],["2012-05-21",60.2731,61.263,59.2131,60.5271,695500.0],["2012-05-22",60.6761,60.6936,59.4496,59.7825,586000.0],["2012-05-23",59.3707,60.4483,59.0115,60.2906,320000.0],["2012-05-24",60.2206,60.5885,59.5197,60.5535,365600.0],["2012-05-25",60.3257,60.8513,59.7124,59.9577,193300.0],["2012-05-29",60.1066,61.4207,60.1066,60.9915,276100.0],["2012-05-30",60.639,60.639,59.5552,59.6434,282100.0],["2012-05-31",59.705,59.8284,58.3922,59.4495,324800.0],["2012-06-01",59.0001,59.238,57.9164,58.0221,513300.0],["2012-06-04",58.0045,58.1807,57.0528,57.4229,564600.0],["2012-06-05",57.1233,57.7754,56.8678,56.8854,575700.0],["2012-06-06",58.6389,59.0089,57.2907,58.7622,269900.0],["2012-06-07",59.4671,60.2425,58.6653,58.727,254700.0],["2012-06-08",58.7534,59.6698,58.0926,59.5024,172600.0],["2012-06-11",60.1632,60.6743,58.8856,58.9296,501600.0],["2012-06-12",59.0354,59.4935,58.1366,58.8503,377800.0],["2012-06-13",57.934,58.8239,57.326,57.6961,410600.0],["2012-06-14",57.8811,58.5772,57.5815,58.3481,219100.0],["2012-06-15",58.6124,59.9958,58.5684,59.8813,403700.0],["2012-06-18",59.5112,60.7448,58.9032,60.2778,270000.0],["2012-06-19",60.4011,62.0577,60.4011,61.9343,603100.0],["2012-06-20",61.7669,61.9343,60.921,61.529,327600.0],["2012-06-21",61.4673,61.9431,60.128,60.3218,395600.0],["2012-06-22",60.5597,61.7228,60.2073,61.3615,383300.0],["2012-06-25",60.3571,61.3351,59.5288,61.2999,503600.0],["2012-06-26",61.4497,64.3662,61.203,64.0314,887800.0],["2012-06-27",64.2869,66.71,64.0842,65.6526,1267400.0],["2012-06-28",65.1151,68.4017,65.1151,68.2343,912700.0],["2012-06-29",69.4767,70.0847,68.9921,69.4503,737400.0],["2012-07-02",70.0054,70.0054,68.6044,69.3445,408500.0],["2012-07-03",69.5648,70.208,69.2652,69.6001,251900.0],["2012-07-05",70.6574,70.8689,68.8687,69.6353,393900.0],["2012-07-06",69.0714,70.4107,69.0714,70.2609,339300.0],["2012-07-09",69.9614,70.1288,69.4239,69.7147,413400.0],["2012-07-10",70.0935,70.49,68.1815,68.6396,338900.0],["2012-07-11",68.9833,69.2124,68.3136,68.8688,330200.0],["2012-07-12",68.6308,71.6267,68.6308,71.4681,677800.0],["2012-07-13",71.1861,72.0672,71.0099,71.9527,400500.0],["2012-07-16",71.6707,72.4109,71.4945,71.9791,451000.0],["2012-07-17",71.9879,72.4725,70.8601,72.1994,322400.0],["2012-07-18",71.7148,73.4506,71.7148,73.1774,431200.0],["2012-07-19",73.3977,73.8295,73.0453,73.7149,340500.0],["2012-07-20",73.3008,74.2789,73.1598,73.5299,345500.0],["2012-07-23",72.2523,73.2656,71.9703,72.8162,518600.0],["2012-07-24",73.2744,73.4153,71.4152,72.173,321800.0],["2012-07-25",72.6575,72.8073,71.0715,71.8557,369500.0],["2012-07-26",72.3051,72.9484,67.7762,68.9657,967900.0],["2012-07-27",69.4855,70.3138,68.7542,69.979,464100.0],["2012-07-30",69.9789,70.4547,68.4546,68.7277,576400.0],["2012-07-31",67.8995,68.9921,65.5733,66.2077,1039300.0],["2012-08-01",66.0756,66.851,65.2473,65.6526,645400.0],["2012-08-02",65.5645,65.5645,63.3793,64.6129,568500.0],["2012-08-03",65.4059,66.0756,64.7274,65.9081,307000.0],["2012-08-06",65.7848,66.8333,65.3354,66.2606,381700.0],["2012-08-07",66.5249,67.9964,66.4368,67.5999,306000.0],["2012-08-08",67.7938,68.5075,66.7629,67.644,286000.0],["2012-08-09",67.7056,69.1947,67.7056,68.437,362000.0],["2012-08-10",68.1021,69.4855,68.1021,69.2476,401500.0],["2012-08-13",68.948,69.4855,67.8466,68.7894,313300.0],["2012-08-14",69.2212,69.5032,67.4237,67.6264,287300.0],["2012-08-15",67.5294,67.6176,66.3928,66.8774,234800.0],["2012-08-16",68.5603,69.4414,67.362,68.7982,362100.0],["2012-08-17",69.5913,69.5913,68.7366,69.1155,227500.0],["2012-08-20",68.8687,69.1419,67.6792,68.6396,271000.0],["2012-08-21",68.7101,68.9921,67.3884,67.5118,236100.0],["2012-08-22",67.5558,68.3753,66.9831,68.1638,228100.0],["2012-08-23",68.0493,68.2695,66.9126,67.547,293800.0],["2012-08-24",67.644,69.8468,67.5206,69.4062,306900.0],["2012-08-27",69.6882,69.8115,68.3313,68.4899,364900.0],["2012-08-28",68.3577,69.3622,68.0581,68.6573,509200.0],["2012-08-29",69.0626,69.0714,66.9214,67.6704,483600.0],["2012-08-30",67.4313,67.5553,65.9078,66.2355,458600.0],["2012-08-31",66.7581,67.8298,65.4826,67.6527,397200.0],["2012-09-04",67.5287,68.0513,65.7483,66.6341,283400.0],["2012-09-05",66.7758,67.697,65.7926,66.4215,175200.0],["2012-09-06",66.9264,68.689,66.9264,68.5738,302800.0],["2012-09-07",68.5916,72.6128,68.5916,71.8599,677600.0],["2012-09-10",73.6934,76.1558,70.9033,74.5614,1288000.0],["2012-09-11",74.5526,74.8183,73.968,74.4906,376900.0],["2012-09-12",74.092,77.8918,73.9946,76.9618,621900.0],["2012-09-13",76.1558,78.3967,75.7395,78.0601,709100.0],["2012-09-14",78.131,83.0025,78.131,80.5402,1149500.0],["2012-09-17",80.1859,80.4782,77.3427,77.4312,489500.0],["2012-09-18",77.0681,77.945,76.7669,77.5287,348000.0],["2012-09-19",77.9007,80.1416,77.4135,79.6987,389700.0],["2012-09-20",79.5659,79.5659,77.2453,78.0867,529600.0],["2012-09-21",78.6536,79.2116,77.5995,77.9096,574200.0],["2012-09-24",77.4756,78.4587,77.2896,78.0513,329400.0],["2012-09-25",75.704,77.4932,75.1992,75.4295,744700.0],["2012-09-26",75.3852,75.9963,73.0114,73.7111,508600.0],["2012-09-27",73.8263,76.0318,73.7377,75.4206,876500.0],["2012-09-28",75.27,75.5003,73.1,73.4011,778800.0],["2012-10-01",73.7643,74.8715,72.48,72.7014,772900.0],["2012-10-02",73.162,73.9857,72.7634,73.9237,435900.0],["2012-10-03",74.1186,74.9246,73.4454,74.7209,410800.0],["2012-10-04",75.0132,76.0141,74.898,75.3675,452400.0],["2012-10-05",76.2798,77.1301,74.8006,75.1903,449300.0],["2012-10-08",74.8272,75.456,74.4197,74.8006,265400.0],["2012-10-09",74.3046,74.6943,72.9671,73.1797,370400.0],["2012-10-10",73.2771,73.8617,72.79,73.5428,248600.0],["2012-10-11",74.4994,74.5792,73.1177,73.2328,231100.0],["2012-10-12",73.5517,73.6403,72.6128,72.9051,249600.0],["2012-10-15",73.3037,73.5872,71.9131,73.3126,238200.0],["2012-10-16",73.7643,74.5526,73.3923,74.3135,250700.0],["2012-10-17",74.7386,77.3604,74.4729,76.1912,526300.0],["2012-10-18",75.8104,76.1381,75.0663,75.5623,233600.0],["2012-10-19",75.58,75.58,73.3125,73.5428,442900.0],["2012-10-22",73.4809,74.0832,72.6305,73.2506,188800.0],["2012-10-23",72.1877,72.8697,71.2488,72.5242,308900.0],["2012-10-24",72.9671,73.2948,72.2142,72.852,200200.0],["2012-10-25",73.5251,73.658,72.5862,72.976,187200.0],["2012-10-26",73.0114,73.2506,71.6651,72.6306,189200.0],["2012-10-31",72.8874,75.1549,72.666,72.9051,316200.0],["2012-11-01",72.6305,74.6677,71.2311,74.588,347500.0],["2012-11-02",75.4915,76.1469,74.1983,74.2514,270200.0],["2012-11-05",73.8706,75.5623,73.658,75.2966,448900.0],["2012-11-06",75.8901,80.0885,75.7483,77.0415,1227900.0],["2012-11-07",76.138,77.3515,74.1983,76.9618,756700.0],["2012-11-08",76.7404,77.2895,76.1026,76.4038,371600.0],["2012-11-09",76.8909,77.697,75.9344,76.2886,352100.0],["2012-11-12",76.1735,76.2798,75.4915,75.6509,218900.0],["2012-11-13",75.5623,76.4481,75.2966,75.7395,440800.0],["2012-11-14",75.7306,75.9078,73.8706,74.2249,266700.0],["2012-11-15",73.9946,74.5791,72.728,73.1265,432400.0],["2012-11-16",73.2505,73.7643,71.9131,72.9848,399100.0],["2012-11-19",73.8086,75.7041,72.9583,75.6509,519500.0],["2012-11-20",75.9786,76.0761,74.9866,75.6952,136000.0],["2012-11-21",75.5889,76.0938,75.4029,75.6952,135600.0],["2012-11-23",76.0849,76.1735,75.4029,76.1735,134500.0],["2012-11-26",75.5535,77.0238,75.2701,76.8644,774000.0],["2012-11-27",76.4569,77.2452,75.9875,76.0141,343000.0],["2012-11-28",74.9729,77.7048,74.1809,77.2421,855600.0],["2012-11-29",77.8116,82.1098,77.7493,80.7927,1278700.0],["2012-11-30",80.6503,81.4512,79.9295,80.0897,586400.0],["2012-12-03",80.9885,81.3267,79.0574,80.4902,578400.0],["2012-12-04",80.6682,81.211,80.241,80.9262,319600.0],["2012-12-05",80.9173,81.1932,79.3422,80.3567,425400.0],["2012-12-06",79.885,80.8906,79.716,80.5258,221800.0],["2012-12-07",80.8284,81.2199,80.0275,80.8907,277300.0],["2012-12-10",80.4991,81.745,80.4991,81.4513,270500.0],["2012-12-11",81.6292,83.6938,81.6292,82.2166,569300.0],["2012-12-12",82.6526,83.2132,81.9496,82.3144,369500.0],["2012-12-13",82.2966,83.0975,82.1098,82.5191,326100.0],["2012-12-14",82.2521,82.9729,82.0386,82.8929,397000.0],["2012-12-17",82.9018,84.9307,81.3623,84.8239,471300.0],["2012-12-18",84.7794,85.1354,84.4057,84.7082,296000.0],["2012-12-19",85.1621,85.1621,84.1032,84.6816,574400.0],["2012-12-20",84.7883,85.3667,84.4769,85.0642,562300.0],["2012-12-21",83.9785,84.7972,83.9607,84.548,387400.0],["2012-12-24",84.6904,85.0108,84.1209,84.8951,84900.0],["2012-12-26",85.1977,85.1977,84.5392,84.7349,180100.0],["2012-12-27",84.7171,84.8862,82.6526,84.29,288700.0],["2012-12-28",83.6493,84.0319,82.7594,83.062,381600.0],["2012-12-31",82.973,84.4324,82.7683,83.8985,326600.0],["2013-01-02",87.3067,87.3067,86.1143,86.3101,466300.0],["2013-01-03",86.6393,86.835,86.0964,86.2744,415700.0],["2013-01-04",86.4791,87.111,86.2122,86.8885,358800.0],["2013-01-07",89.0153,89.0153,86.6482,87.0041,239600.0],["2013-01-08",87.0041,87.5559,86.1143,86.7283,423100.0],["2013-01-09",87.3334,87.4936,86.7194,87.2444,312900.0],["2013-01-10",87.5559,87.6894,86.9863,87.5826,353600.0],["2013-01-11",87.2889,87.5648,86.8173,87.4313,232300.0],["2013-01-14",87.4224,87.5826,86.6927,87.28,149500.0],["2013-01-15",86.8618,88.0809,86.6393,88.0542,214900.0],["2013-01-16",87.894,87.894,86.6215,86.9418,242300.0],["2013-01-17",87.2088,88.1165,86.9685,87.1643,331300.0],["2013-01-18",87.2088,87.9029,86.8796,87.2088,276600.0],["2013-01-22",87.2088,88.6415,87.1821,87.7961,241700.0],["2013-01-23",87.547,88.4102,87.2622,87.5648,385700.0],["2013-01-24",87.7694,89.3178,87.716,88.3034,202200.0],["2013-01-25",88.3835,88.8373,88.1254,88.4102,445400.0],["2013-01-28",88.5347,88.7839,87.6804,88.339,176100.0],["2013-01-29",88.3924,90.6349,88.1788,90.3857,307800.0],["2013-01-30",90.3323,90.6438,88.9085,89.0509,299100.0],["2013-01-31",88.6148,89.0865,87.725,87.8584,351200.0],["2013-02-01",88.5525,89.0598,87.4847,87.5292,245300.0],["2013-02-04",87.111,87.9475,86.6215,86.8173,208500.0],["2013-02-05",86.8974,87.458,86.1054,87.2889,423300.0],["2013-02-06",86.7461,88.4101,86.0787,88.2767,275300.0],["2013-02-07",87.9919,88.1966,85.7227,86.6482,232700.0],["2013-02-08",87.1643,87.6715,86.7372,87.4491,125500.0],["2013-02-11",91.1866,91.1866,85.8473,87.2711,408200.0],["2013-02-12",87.1198,88.25,85.9007,87.5915,418900.0],["2013-02-13",87.8762,88.9886,87.5737,88.5703,429500.0],["2013-02-14",88.6771,89.389,88.2856,89.3,488800.0],["2013-02-15",89.0687,90.7328,88.9975,89.9585,283600.0],["2013-02-19",90.3501,91.596,90.2433,90.804,523800.0],["2013-02-20",90.7061,90.7417,87.4046,87.7606,413900.0],["2013-02-21",87.4491,87.7606,86.2745,87.1109,443100.0],["2013-02-22",87.8317,89.1933,86.9241,87.2889,435900.0],["2013-02-25",87.6449,87.6449,84.112,84.2099,374700.0],["2013-02-26",85.2956,85.6515,83.6404,84.9129,554100.0],["2013-02-27",84.9576,86.6555,84.9576,85.9585,334400.0],["2013-02-28",86.307,87.8798,85.9764,86.7985,408600.0],["2013-03-01",85.9227,88.7287,85.7708,87.9513,377800.0],["2013-03-04",87.6564,88.6125,87.6564,88.3891,262400.0],["2013-03-05",88.9611,91.2488,88.7019,90.6858,281900.0],["2013-03-06",90.9985,91.9905,90.6858,91.2488,301000.0],["2013-03-07",91.1147,92.5713,90.793,92.4105,470700.0],["2013-03-08",93.0628,93.8135,92.6339,93.7241,1041900.0],["2013-03-11",93.5007,94.5016,92.7411,93.5722,621000.0],["2013-03-12",93.6348,93.742,92.7143,92.8752,437500.0],["2013-03-13",92.9913,94.0637,92.7769,93.6526,416600.0],["2013-03-14",93.9744,94.9216,93.2148,93.5722,623700.0],["2013-03-15",93.3399,93.9744,92.0441,92.5535,1005100.0],["2013-03-18",91.8475,93.8224,91.8475,92.8484,424200.0],["2013-03-19",93.0807,93.8671,91.8028,92.0352,358400.0],["2013-03-20",92.7411,92.7411,92.0083,92.2764,448200.0],["2013-03-21",91.8296,92.2317,91.3917,91.6241,395700.0],["2013-03-22",92.1424,92.8662,91.5973,91.7581,1098500.0],["2013-03-25",92.0084,92.5892,90.5339,91.0075,430300.0],["2013-03-26",91.3292,91.6062,90.516,91.1505,551300.0],["2013-03-27",95.2344,95.2344,89.4258,91.1147,255200.0],["2013-03-28",91.1952,91.7224,90.3641,91.1684,339900.0],["2013-04-01",91.1147,91.5079,90.5964,91.07,278200.0],["2013-04-02",91.1505,91.2845,89.8547,90.096,276600.0],["2013-04-03",90.0066,90.3283,87.0934,87.7279,546500.0],["2013-04-04",87.9066,88.3087,87.2185,87.2542,283700.0],["2013-04-05",86.2444,88.4517,85.9942,88.3534,297700.0],["2013-04-08",88.4249,89.0415,87.7904,88.8628,204500.0],["2013-04-09",88.8896,89.113,87.6117,88.4517,278100.0],["2013-04-10",88.7108,89.4525,88.55,89.2917,239300.0],["2013-04-11",89.2649,90.0692,89.0951,89.5241,305400.0],["2013-04-12",89.1934,89.7475,87.987,88.2283,181500.0],["2013-04-15",87.5759,87.6206,83.4027,83.6082,394200.0],["2013-04-16",84.904,87.7904,84.895,87.6742,310000.0],["2013-04-17",86.584,86.9504,84.9487,86.2712,302100.0],["2013-04-18",86.8521,87.0934,84.0193,84.484,290100.0],["2013-04-19",85.2346,86.8521,84.4303,84.904,383800.0],["2013-04-22",85.1631,85.2436,83.1346,85.0291,261400.0],["2013-04-23",85.6814,86.5751,85.5027,86.3695,197200.0],["2013-04-24",86.4053,88.5679,86.0121,88.1389,300000.0],["2013-04-25",88.5679,89.2738,87.4508,87.5938,335200.0],["2013-04-26",87.004,87.8708,85.5116,86.4053,190300.0],["2013-04-29",87.0755,88.5053,86.4053,87.987,467300.0],["2013-04-30",87.5759,91.7939,86.6823,90.2479,719600.0],["2013-05-01",89.953,90.4892,88.3177,88.8806,503100.0],["2013-05-02",89.113,92.5535,89.113,92.0888,276500.0],["2013-05-03",92.5892,96.8965,92.5892,95.3505,376200.0],["2013-05-06",95.1897,96.0208,94.4212,95.5293,213500.0],["2013-05-07",95.7437,96.9591,95.3505,96.9412,341500.0],["2013-05-08",96.8697,98.0761,96.405,97.2718,303200.0],["2013-05-09",97.7544,98.1655,95.5829,96.119,369800.0],["2013-05-10",96.3871,96.548,95.6812,95.9582,245800.0],["2013-05-13",95.708,95.8867,95.0735,95.6097,260000.0],["2013-05-14",95.6097,96.968,95.3863,96.5123,1215900.0],["2013-05-15",96.4854,98.094,96.1637,97.8438,517900.0],["2013-05-16",97.7633,98.6302,97.7097,98.228,545300.0],["2013-05-17",98.6123,99.6668,98.4068,99.1127,489100.0],["2013-05-20",98.8714,100.3459,98.8625,100.1672,458500.0],["2013-05-21",100.0153,100.9715,99.4612,100.0689,281500.0],["2013-05-22",99.5417,101.5613,96.3872,97.111,534900.0],["2013-05-23",95.7437,96.7893,95.0646,96.7267,543900.0],["2013-05-24",96.2978,97.8259,95.3952,96.7088,402900.0],["2013-05-28",98.3799,99.0323,97.7187,98.2638,519600.0],["2013-05-29",97.6203,98.2101,96.405,97.7812,501900.0],["2013-05-30",98.0862,99.3598,97.3956,99.1625,329400.0],["2013-05-31",98.5615,99.5033,97.7094,97.7902,411200.0],["2013-06-03",97.7364,98.436,95.8618,97.4852,421900.0],["2013-06-04",97.5122,98.7858,95.2968,95.9515,487700.0],["2013-06-05",95.3775,95.799,93.8886,93.9155,253300.0],["2013-06-06",93.8976,95.5569,92.9917,95.5479,459300.0],["2013-06-07",95.9156,96.6691,94.8573,95.6197,223000.0],["2013-06-10",95.9066,98.1758,94.6689,97.7812,376200.0],["2013-06-11",95.8439,97.557,95.1981,96.1668,205900.0],["2013-06-12",97.1713,97.557,95.0725,95.4492,139800.0],["2013-06-13",95.8349,98.2835,95.4313,98.2117,268700.0],["2013-06-14",98.3104,98.8575,97.6108,98.1489,197400.0],["2013-06-17",99.2163,99.4225,97.8978,98.4718,188000.0],["2013-06-18",98.6871,98.6961,97.5929,98.418,139300.0],["2013-06-19",98.3911,98.9741,96.9471,96.9471,323600.0],["2013-06-20",95.4761,95.7811,93.6106,94.2025,392500.0],["2013-06-21",94.9201,94.9201,90.6508,90.7405,599100.0],["2013-06-24",89.3503,89.3503,87.1259,87.9421,623900.0],["2013-06-25",89.0363,89.8077,88.1663,89.413,366600.0],["2013-06-26",90.4355,90.6597,88.8211,89.135,336700.0],["2013-06-27",89.9422,90.5162,89.2516,90.2472,262500.0],["2013-06-28",90.1754,90.6059,88.1664,88.274,435800.0],["2013-07-01",89.0633,91.18,88.9287,89.8346,464400.0],["2013-07-02",89.718,91.0006,87.5833,87.8793,220000.0],["2013-07-03",86.6326,87.691,86.4353,86.6685,354900.0],["2013-07-05",87.7896,87.9062,86.4891,87.1797,430900.0],["2013-07-08",88.2471,88.839,87.3053,87.8434,480700.0],["2013-07-09",88.3098,91.2158,87.8255,90.7494,487700.0],["2013-07-10",90.6239,93.3595,90.4176,92.9738,614100.0],["2013-07-11",94.7497,94.9918,93.3146,94.1846,390700.0],["2013-07-12",94.5613,94.9918,93.4222,94.6151,290600.0],["2013-07-15",94.5613,95.9515,93.8438,94.1667,225500.0],["2013-07-16",94.1308,94.8483,92.7496,93.0635,195300.0],["2013-07-17",93.2608,94.5254,92.902,93.9962,313200.0],["2013-07-18",93.7272,95.4582,93.7272,95.0905,195300.0],["2013-07-19",94.8842,95.8259,94.8124,95.4582,148200.0],["2013-07-22",95.3775,95.8798,94.7138,94.8932,192000.0],["2013-07-23",95.2071,95.6197,94.5613,94.66,241500.0],["2013-07-24",94.9918,94.9918,93.2159,93.9604,239200.0],["2013-07-25",93.8348,94.0052,91.4939,91.9244,283900.0],["2013-07-26",91.3504,92.9648,91.3504,92.6329,173000.0],["2013-07-29",92.1486,92.3818,90.7853,90.9557,238800.0],["2013-07-30",88.0946,92.3818,85.7806,90.2472,1041200.0],["2013-07-31",90.4355,91.2427,89.0453,89.3323,564300.0],["2013-08-01",91.2069,93.0545,89.3323,91.3055,672700.0],["2013-08-02",91.1082,91.7898,90.301,90.7674,237500.0],["2013-08-05",90.7046,90.7046,89.5207,90.5073,309800.0],["2013-08-06",89.8705,89.8705,88.7493,89.0991,214200.0],["2013-08-07",88.7942,89.3592,88.1125,88.6506,348500.0],["2013-08-08",89.422,89.9512,87.9511,88.561,508700.0],["2013-08-09",88.4982,89.4848,87.404,88.9556,279700.0],["2013-08-12",88.552,90.1844,88.0856,88.7045,314800.0],["2013-08-13",88.7045,88.848,87.8614,88.2022,285000.0],["2013-08-14",88.3457,88.5161,87.5833,87.9241,227900.0],["2013-08-15",86.8299,86.8838,85.4846,85.7895,410000.0],["2013-08-16",85.8702,86.5878,85.4756,86.3366,236800.0],["2013-08-19",86.1393,87.1439,85.7626,86.7044,284300.0],["2013-08-20",86.5609,89.4759,86.2739,88.57,338800.0],["2013-08-21",88.265,88.6866,86.3098,87.3053,401700.0],["2013-08-22",87.673,88.8659,87.4937,88.3188,135500.0],["2013-08-23",88.6596,89.4937,86.4711,87.2515,153800.0],["2013-08-26",87.2246,87.2335,86.3007,86.803,232000.0],["2013-08-27",85.7267,86.8748,85.5294,86.2559,244400.0],["2013-08-28",86.22,87.5654,85.8164,86.3635,149900.0],["2013-08-29",86.3635,87.3813,85.58,85.8232,242000.0],["2013-08-30",85.7781,86.6608,85.0576,86.5077,529100.0],["2013-09-03",87.1651,88.1018,84.8955,85.643,588300.0],["2013-09-04",85.3188,86.1384,85.2647,85.4809,385300.0],["2013-09-05",85.6971,85.8592,84.8865,85.4899,424900.0],["2013-09-06",86.1654,86.8229,85.1387,85.4809,579000.0],["2013-09-09",85.562,87.2642,85.535,87.1291,436500.0],["2013-09-10",88.0207,89.696,87.3092,89.4528,376700.0],["2013-09-11",89.6239,90.5155,89.4888,89.9121,243000.0],["2013-09-12",89.732,90.1373,89.3987,89.9931,319400.0],["2013-09-13",89.759,89.9571,87.9397,89.5248,236600.0],["2013-09-16",90.2724,90.4165,88.7053,88.9845,386700.0],["2013-09-17",88.8764,89.1646,88.309,88.5972,303900.0],["2013-09-18",88.6962,89.1826,88.0478,89.0565,613300.0],["2013-09-19",89.2636,89.9842,88.0568,88.399,420600.0],["2013-09-20",89.0385,89.1376,86.6337,86.6698,590200.0],["2013-09-23",85.634,86.8229,85.634,86.7058,284100.0],["2013-09-24",86.7328,88.0388,86.0033,86.5887,235300.0],["2013-09-25",86.5977,88.2639,85.9853,87.4623,166000.0],["2013-09-26",87.7145,88.6602,86.9219,87.6064,177500.0],["2013-09-27",87.3362,87.5974,86.6337,87.3092,177900.0],["2013-09-30",86.5707,88.6152,86.4806,88.417,486900.0],["2013-10-01",88.6241,90.1372,88.2999,89.768,610200.0],["2013-10-02",88.7953,89.5518,88.4711,89.5338,221200.0],["2013-10-03",89.5248,89.6509,86.9129,88.2188,520500.0],["2013-10-04",88.0928,88.6422,87.5344,88.1108,222100.0],["2013-10-07",87.2822,88.5612,86.8679,88.1378,225500.0],["2013-10-08",88.2009,88.2009,85.7872,85.7872,350000.0],["2013-10-09",85.652,86.5347,84.6703,85.3728,402900.0],["2013-10-10",86.5887,87.6245,86.1204,87.0661,319300.0],["2013-10-11",87.2642,88.8583,86.3365,88.1108,192400.0],["2013-10-14",87.7685,88.381,86.7778,88.363,209400.0],["2013-10-15",88.0207,88.0207,86.1114,86.5166,216600.0],["2013-10-16",86.6067,87.4804,86.4446,86.8319,208600.0],["2013-10-17",86.4987,88.1559,86.2915,87.7145,267300.0],["2013-10-18",88.1108,88.2549,87.6515,87.8226,172100.0],["2013-10-21",88.1018,88.2099,87.2822,87.7776,158300.0],["2013-10-22",88.435,90.2183,88.435,89.8401,379500.0],["2013-10-23",89.813,90.3264,88.1829,88.2549,265900.0],["2013-10-24",88.1198,89.0385,88.0838,88.7143,404600.0],["2013-10-25",89.3087,89.8491,88.8493,89.8401,379200.0],["2013-10-28",89.8401,90.5786,89.1015,89.732,377200.0],["2013-10-29",90.0292,90.4345,89.2096,89.5158,304000.0],["2013-10-30",89.6959,89.6959,88.2819,89.1555,333300.0],["2013-10-31",89.1556,89.5969,88.0568,88.345,285600.0],["2013-11-01",89.9301,89.9301,87.2732,88.8133,347000.0],["2013-11-04",89.1646,94.1722,89.1646,92.542,1315300.0],["2013-11-05",92.1187,92.3799,90.1193,90.2274,444100.0],["2013-11-06",90.8038,90.8038,89.1556,89.6419,384300.0],["2013-11-07",93.5688,95.4691,90.5336,90.9118,911800.0],["2013-11-08",90.7857,90.9929,89.0745,90.6957,683800.0],["2013-11-11",90.6326,91.0559,89.9661,90.4795,251700.0],["2013-11-12",90.0832,90.5606,88.9484,89.5338,387200.0],["2013-11-13",89.3267,91.155,89.0024,90.5425,498300.0],["2013-11-14",90.8308,92.3709,89.2096,92.1277,441900.0],["2013-11-15",88.0207,95.9014,87.2011,92.6141,270300.0],["2013-11-18",93.0914,93.1635,90.9659,91.3261,285400.0],["2013-11-19",90.7948,92.0917,90.6056,91.0559,207900.0],["2013-11-20",91.6143,91.7134,90.0652,90.5065,153000.0],["2013-11-21",90.2994,90.9839,90.1553,90.4255,239300.0],["2013-11-22",90.0742,90.5065,88.6152,89.3807,534100.0],["2013-11-25",89.2816,89.9571,88.2099,88.345,643900.0],["2013-11-26",87.9937,89.2006,87.8857,88.4351,392700.0],["2013-11-27",92.8392,92.8392,87.4765,88.0281,1839200.0],["2013-11-29",88.0371,88.0371,87.0333,87.3227,285700.0],["2013-12-02",87.1418,88.9957,86.8253,88.4893,500400.0],["2013-12-03",88.1276,88.5526,86.8615,87.9467,433500.0],["2013-12-04",87.3137,88.01,86.3641,87.1871,333000.0],["2013-12-05",86.7258,87.9015,86.2646,86.4726,429800.0],["2013-12-06",87.5126,88.8058,87.5126,87.9377,457100.0],["2013-12-09",88.5345,89.4117,88.0914,88.9957,539800.0],["2013-12-10",88.7877,89.2399,87.7659,87.7839,350900.0],["2013-12-11",87.5217,87.8653,86.5631,87.1147,520900.0],["2013-12-12",86.8163,87.7839,86.3641,87.3046,453900.0],["2013-12-13",87.7206,88.3356,87.2775,87.7206,566700.0],["2013-12-16",87.9286,88.0372,86.3913,86.4998,543700.0],["2013-12-17",86.1471,86.753,85.6768,85.9572,646800.0],["2013-12-18",85.9843,87.6392,85.6316,87.3589,1074900.0],["2013-12-19",87.2684,87.5488,86.762,86.7982,954100.0],["2013-12-20",87.3589,87.4041,86.7711,86.97,799900.0],["2013-12-23",87.7116,87.9467,86.7078,87.4403,567200.0],["2013-12-24",87.4493,88.0552,87.2594,87.9286,211300.0],["2013-12-26",88.1185,88.9686,88.1004,88.634,141300.0],["2013-12-27",88.7606,89.674,88.5978,89.5835,228300.0],["2013-12-30",89.8368,91.1752,89.3575,90.5874,384500.0],["2013-12-31",91.0667,91.6002,90.2618,90.3794,297900.0],["2014-01-02",90.0176,90.5964,89.2942,90.0176,393200.0],["2014-01-03",89.9362,90.9491,89.6378,89.8729,156200.0],["2014-01-06",90.6326,90.6326,89.1947,89.258,285400.0],["2014-01-07",89.8368,91.148,89.466,91.148,461100.0],["2014-01-08",91.2928,93.6169,90.7049,93.5355,936500.0],["2014-01-09",93.4903,95.1091,92.3147,94.9644,721800.0],["2014-01-10",95.0909,95.733,94.9372,95.7149,503600.0],["2014-01-13",95.8596,96.6012,94.7292,95.1814,779000.0],["2014-01-14",95.4075,96.981,94.4037,96.6555,550400.0],["2014-01-15",96.8634,98.6269,96.5379,97.7225,635300.0],["2014-01-16",97.596,98.7897,97.596,98.2019,417800.0],["2014-01-17",98.3465,98.5184,97.4874,97.8039,456000.0],["2014-01-21",98.2742,99.0881,97.8492,98.9977,486800.0],["2014-01-22",99.1695,99.2419,98.021,98.0481,399300.0],["2014-01-23",97.4874,99.7573,97.4874,98.7264,535500.0],["2014-01-24",98.9254,103.9987,92.4774,94.3404,2851300.0],["2014-01-27",94.0781,94.7563,92.1699,92.9477,1157500.0],["2014-01-28",94.9372,99.1876,94.0962,96.5379,4498100.0],["2014-01-29",99.2147,99.2147,94.7835,97.6683,1113400.0],["2014-01-30",98.5636,98.6721,95.9682,97.4603,1065600.0],["2014-01-31",95.724,99.676,95.7059,98.5817,1272600.0],["2014-02-03",98.03,98.5726,94.0962,94.4308,1262800.0],["2014-02-04",95.308,97.0353,94.5031,95.9772,978900.0],["2014-02-05",94.9191,96.8906,94.7383,96.2395,535400.0],["2014-02-06",96.4746,102.407,96.4746,101.7921,1702600.0],["2014-02-07",102.1357,102.3799,100.734,101.774,790000.0],["2014-02-10",101.6926,104.9663,101.3761,102.9044,1236200.0],["2014-02-11",102.9135,104.1253,102.4975,103.863,678300.0],["2014-02-12",103.9987,105.3281,103.9173,104.5503,671400.0],["2014-02-13",103.6189,105.5089,103.4109,104.8126,513200.0],["2014-02-14",104.6046,107.1638,104.2338,107.1457,679500.0],["2014-02-18",107.6974,108.5475,106.2052,107.191,573700.0],["2014-02-19",107.0915,109.0449,104.6407,104.8397,574800.0],["2014-02-20",105.4727,105.9701,104.6136,105.7078,510800.0],["2014-02-21",105.943,106.766,105.5361,106.0606,280800.0],["2014-02-24",106.1148,106.8021,105.5451,105.5451,411100.0],["2014-02-25",105.8345,107.3809,105.111,106.8564,406000.0],["2014-02-26",108.2581,111.2334,107.0463,109.8859,785200.0],["2014-02-27",108.5521,111.5009,108.5521,111.265,448200.0],["2014-02-28",111.1562,112.2268,109.9948,110.6753,632600.0],["2014-03-03",109.4685,110.9475,109.3324,110.6934,422200.0],["2014-03-04",111.7459,112.5171,109.4867,110.648,1086100.0],["2014-03-05",110.2126,110.6844,109.3869,109.8224,620300.0],["2014-03-06",110.14,110.6571,109.4504,109.6954,565100.0],["2014-03-07",110.1218,112.4899,109.151,112.4355,685800.0],["2014-03-10",111.7187,111.9909,110.3759,111.5554,484000.0],["2014-03-11",111.2923,112.4355,110.4484,110.9202,342700.0],["2014-03-12",110.149,111.7731,110.0129,111.6824,424400.0],["2014-03-13",112.3084,112.3084,109.523,110.1944,291400.0],["2014-03-14",110.1944,111.7368,109.5683,110.9656,269500.0],["2014-03-17",111.7096,112.499,111.3013,111.6642,259800.0],["2014-03-18",112.2903,114.7038,111.6098,114.6312,637600.0],["2014-03-19",115.3299,115.9196,114.4135,114.976,712400.0],["2014-03-20",114.3681,115.5113,114.0687,115.2119,517300.0],["2014-03-21",116.2916,116.6727,113.7874,114.7673,947500.0],["2014-03-24",115.5204,115.5204,111.4828,112.1724,622400.0],["2014-03-25",113.0797,115.0758,112.8075,115.0213,510600.0],["2014-03-26",115.5567,116.1283,113.5787,113.8055,571600.0],["2014-03-27",113.4608,114.6312,112.254,113.987,356500.0],["2014-03-28",114.4225,116.8723,114.4225,115.1846,585900.0],["2014-03-31",115.965,116.9993,115.6111,116.4549,602000.0],["2014-04-01",116.8269,117.4802,115.475,116.2281,760100.0],["2014-04-02",116.21,116.5003,114.4225,115.1302,933900.0],["2014-04-03",115.7018,117.0356,113.125,113.1432,1414900.0],["2014-04-04",113.2067,117.952,113.2067,115.8652,1645200.0],["2014-04-07",115.2119,116.0285,109.1328,110.7388,1427500.0],["2014-04-08",110.9021,112.4082,110.022,111.5372,1413100.0],["2014-04-09",111.8457,115.3299,111.6734,114.7764,1515100.0],["2014-04-10",115.0485,116.7271,113.9235,115.0576,2138900.0],["2014-04-11",113.6422,115.1393,112.2903,112.88,602300.0],["2014-04-14",113.6059,115.0486,112.5625,113.4608,573000.0],["2014-04-15",113.4608,114.359,111.6915,113.3972,640400.0],["2014-04-16",114.1775,114.9578,113.3156,114.6312,444400.0],["2014-04-17",114.6312,114.731,113.7057,113.9144,555900.0],["2014-04-21",114.2138,115.3933,113.4789,114.9941,913400.0],["2014-04-22",114.5586,116.5366,114.5314,116.1646,715700.0],["2014-04-23",116.092,116.092,114.3318,115.0758,402600.0],["2014-04-24",116.2371,116.2371,113.0433,114.9034,454500.0],["2014-04-25",114.4588,114.4588,111.5009,112.1814,432800.0],["2014-04-28",111.6552,112.1814,104.7867,106.057,1803800.0],["2014-04-29",107.9261,112.9436,104.9319,112.8438,1197000.0],["2014-04-30",112.499,113.869,111.0019,112.8075,791800.0],["2014-05-01",112.626,117.1717,112.626,113.8781,607800.0],["2014-05-02",113.9144,116.0013,113.8872,114.5496,748400.0],["2014-05-05",113.3428,114.4225,112.2177,114.1231,740000.0],["2014-05-06",113.6059,115.2754,112.499,112.5897,607200.0],["2014-05-07",112.7077,113.37,110.2942,111.0835,642300.0],["2014-05-08",110.9746,112.263,108.5612,108.8152,762500.0],["2014-05-09",108.4523,108.8788,106.7012,107.8898,642800.0],["2014-05-12",108.7608,112.0181,107.9896,111.1289,461900.0],["2014-05-13",110.6843,111.8003,109.2507,109.3505,327500.0],["2014-05-14",109.2054,109.5774,107.8626,107.9352,301700.0],["2014-05-15",107.9079,107.9079,104.8503,107.0823,544500.0],["2014-05-16",107.3726,109.1328,106.8645,108.2709,331300.0],["2014-05-19",107.672,109.6137,107.4906,108.4886,436400.0],["2014-05-20",107.9442,108.6247,105.1769,106.6286,487500.0],["2014-05-21",107.0641,108.4886,106.7102,107.6629,569200.0],["2014-05-22",107.8444,109.9585,107.3272,109.7861,400800.0],["2014-05-23",109.5774,112.3629,109.3234,112.254,401400.0],["2014-05-27",112.4446,113.5969,112.4173,112.753,280000.0],["2014-05-28",113.3337,114.2773,112.1361,112.1814,310600.0],["2014-05-29",114.0748,114.0748,110.9617,112.4909,344900.0],["2014-05-30",112.6639,112.7367,110.7432,111.7809,400900.0],["2014-06-02",111.7536,113.1008,110.816,111.6717,368400.0],["2014-06-03",111.0527,111.6353,109.8147,110.4792,398300.0],["2014-06-04",110.0514,111.7081,109.6327,111.6353,417600.0],["2014-06-05",111.8173,116.4597,111.4987,115.513,693200.0],["2014-06-06",116.2048,117.4519,115.2672,117.1333,348200.0],["2014-06-09",116.8238,117.9252,115.9226,116.487,301400.0],["2014-06-10",116.4779,119.0721,116.0956,118.9447,378300.0],["2014-06-11",118.2893,119.2451,117.0332,117.5247,290100.0],["2014-06-12",117.7158,118.444,116.4324,116.5689,378700.0],["2014-06-13",116.8511,120.2646,116.4597,120.2464,650400.0],["2014-06-16",119.5455,121.4662,118.6808,119.236,441000.0],["2014-06-17",119.7093,120.2555,118.0527,119.0175,550300.0],["2014-06-18",119.2542,122.7041,118.6261,122.076,749300.0],["2014-06-19",122.1307,122.3947,120.8381,122.0397,264200.0],["2014-06-20",121.9577,122.8497,120.829,122.8042,654000.0],["2014-06-23",123.7691,124.1241,121.5208,121.8029,602600.0],["2014-06-24",121.1021,121.5845,119.2451,119.6001,672900.0],["2014-06-25",119.6274,120.0643,118.9083,119.1814,449100.0],["2014-06-26",119.5272,119.6456,117.7067,118.4531,368700.0],["2014-06-27",117.8251,120.7016,117.8251,120.3648,760400.0],["2014-06-30",121.9759,121.9759,118.3712,120.2009,4975900.0],["2014-07-01",121.3387,122.5585,120.1554,120.1554,18481700.0],["2014-07-02",118.3348,118.3348,114.9668,115.6586,2402900.0],["2014-07-03",116.3778,117.2971,115.0852,115.3036,1103800.0],["2014-07-07",114.4207,115.0761,113.2737,113.9655,1463000.0],["2014-07-08",113.5741,115.9226,113.4376,115.0761,1435700.0],["2014-07-09",115.2308,116.3322,114.4389,116.3049,1415300.0],["2014-07-10",115.9135,117.9707,115.513,117.6976,1269800.0],["2014-07-11",119.5546,119.5546,116.2867,117.5338,905800.0],["2014-07-14",117.7978,118.0345,116.8056,117.8979,609000.0],["2014-07-15",117.7705,118.435,117.6522,117.8979,663300.0],["2014-07-16",118.3348,118.3348,117.0241,118.0982,860500.0],["2014-07-17",117.1879,118.2074,116.4141,116.669,574500.0],["2014-07-18",116.6417,119.8186,116.1411,118.8082,1164100.0],["2014-07-21",118.0345,118.4532,116.1502,116.396,697200.0],["2014-07-22",117.9889,118.5169,117.7887,118.3986,704100.0],["2014-07-23",117.9798,119.9551,117.5611,119.8095,592200.0],["2014-07-24",119.5819,120.7562,118.8901,120.0644,849800.0],["2014-07-25",119.3907,119.9915,118.3348,119.145,638300.0],["2014-07-28",118.9993,119.8459,117.0696,117.2789,885900.0],["2014-07-29",120.2737,120.8199,117.4519,117.5793,1653200.0],["2014-07-30",118.5169,120.21,116.3413,116.9967,1161400.0],["2014-07-31",116.2776,116.4324,112.5638,113.0826,1634400.0],["2014-08-01",112.8733,115.5312,112.5456,114.4662,1034000.0],["2014-08-04",114.7848,115.604,114.1476,115.3765,525400.0],["2014-08-05",114.6392,116.842,114.5664,115.24,855400.0],["2014-08-06",114.3206,115.686,114.3206,114.7939,470600.0],["2014-08-07",115.4402,116.1866,113.9201,114.5026,609800.0],["2014-08-08",114.6209,115.9226,114.3934,115.7041,840600.0],["2014-08-11",116.1684,116.3505,114.6483,114.6938,858800.0],["2014-08-12",114.3297,115.3218,113.5468,114.3205,579000.0],["2014-08-13",115.1125,115.3492,114.5117,115.1489,546900.0],["2014-08-14",115.5585,116.1138,114.7393,116.041,622200.0],["2014-08-15",116.2594,116.5143,114.6482,115.4766,469700.0],["2014-08-18",116.0591,116.6599,115.5221,116.487,537400.0],["2014-08-19",116.842,118.1073,116.842,117.552,683200.0],["2014-08-20",117.015,117.6522,116.6691,117.6157,482200.0],["2014-08-21",117.8797,117.8797,117.0059,117.552,627500.0],["2014-08-22",117.2152,118.0981,116.7327,117.5884,513800.0],["2014-08-25",117.8615,118.3166,117.3517,117.6976,487200.0],["2014-08-26",118.0618,120.0097,117.7159,118.9902,1019800.0],["2014-08-27",119.2269,119.6001,117.6885,118.4259,415300.0],["2014-08-28",118.3437,119.8047,117.6772,119.2111,497800.0],["2014-08-29",119.4485,119.7863,118.5537,119.5763,344400.0],["2014-09-02",119.695,119.695,117.6589,118.5354,729500.0],["2014-09-03",119.6311,119.9963,117.1293,118.2159,715300.0],["2014-09-04",118.4076,120.4255,118.2067,119.3846,776100.0],["2014-09-05",119.4577,121.2747,118.9737,120.6994,927800.0],["2014-09-08",120.7633,121.4573,119.4485,120.0694,836600.0],["2014-09-09",119.9416,120.4894,118.7911,119.5398,681200.0],["2014-09-10",119.3846,119.905,118.4715,119.4029,584100.0],["2014-09-11",118.8002,119.9416,118.8002,119.8959,610200.0],["2014-09-12",119.8685,119.8685,117.1019,117.9876,693500.0],["2014-09-15",118.0241,118.0241,116.8554,116.9376,494800.0],["2014-09-16",116.3806,117.522,115.8328,117.2115,368100.0],["2014-09-17",117.8689,118.9737,116.9193,117.2389,775600.0],["2014-09-18",118.1246,118.1246,116.408,117.1384,759200.0],["2014-09-19",117.1658,117.6315,116.1341,117.2663,1512800.0],["2014-09-22",117.1476,118.5811,116.7824,117.4306,795900.0],["2014-09-23",116.6454,118.8094,116.2071,118.6998,974900.0],["2014-09-24",118.1976,120.809,117.9693,120.7542,1299500.0],["2014-09-25",120.7908,120.8912,118.8459,119.2751,678600.0],["2014-09-26",119.1654,120.1151,118.5537,119.3663,555300.0],["2014-09-29",118.4167,119.1198,117.7137,118.4167,498100.0],["2014-09-30",118.7089,119.1837,117.1932,117.7319,584100.0],["2014-10-01",117.4671,117.4671,113.687,114.4996,1038100.0],["2014-10-02",114.1253,114.4175,111.2126,112.7009,1157800.0],["2014-10-03",113.0205,113.6322,112.0343,112.2078,598300.0],["2014-10-06",112.3082,112.7465,109.569,110.409,1063900.0],["2014-10-07",109.6329,109.8703,107.7337,107.7976,1012700.0],["2014-10-08",107.5511,108.4642,104.6841,108.3729,1377500.0],["2014-10-09",108.6834,109.9434,105.6063,105.7798,1305700.0],["2014-10-10",105.5332,105.9898,102.3283,102.3557,1068200.0],["2014-10-13",102.2644,103.5245,97.7356,97.9456,939900.0],["2014-10-14",98.5573,99.3243,97.0416,98.0278,1226100.0],["2014-10-15",96.0738,100.3561,95.9551,99.7991,1920900.0],["2014-10-16",97.8086,104.0267,97.7721,103.424,1290700.0],["2014-10-17",105.0219,108.0442,104.6658,107.4781,1462000.0],["2014-10-20",106.9942,109.2951,106.2363,109.2038,889600.0],["2014-10-21",109.5416,111.0026,109.5416,110.5369,574300.0],["2014-10-22",110.5278,111.6509,108.8751,108.9299,774800.0],["2014-10-23",109.3864,111.5869,108.1903,110.9204,954500.0],["2014-10-24",111.2034,112.4452,110.0621,112.2444,627600.0],["2014-10-27",110.6008,110.9935,109.0121,110.1352,1613900.0],["2014-10-28",104.8758,109.0577,102.0544,106.7385,3408500.0],["2014-10-29",106.8389,106.9668,102.374,105.0676,2695400.0],["2014-10-30",104.4741,106.565,104.2093,105.3689,960600.0],["2014-10-31",106.5559,107.1402,105.7158,106.7567,935200.0],["2014-11-03",107.5147,107.9164,106.4829,107.2773,875000.0],["2014-11-04",107.0672,107.2863,105.3324,106.9394,1173600.0],["2014-11-05",107.9894,110.1169,106.8207,110.0073,1195100.0],["2014-11-06",110.3999,112.1804,110.1443,112.1348,857700.0],["2014-11-07",112.29,113.5227,112.0709,113.0479,634700.0],["2014-11-10",112.7192,114.1162,112.7192,113.9883,527600.0],["2014-11-11",113.8148,115.3579,113.7783,114.6549,577400.0],["2014-11-12",114.3718,116.061,113.9427,115.3397,578600.0],["2014-11-13",115.2575,115.9514,113.2761,113.7966,554500.0],["2014-11-14",113.4405,115.6227,113.4405,115.4766,388900.0],["2014-11-17",115.2119,115.6684,114.1162,114.8466,468300.0],["2014-11-18",115.0475,116.481,114.8466,116.4171,606700.0],["2014-11-19",116.7184,117.3119,115.3397,117.0471,558500.0],["2014-11-20",116.3715,118.3163,115.8327,117.458,457500.0],["2014-11-21",119.0924,119.969,118.4624,118.9007,741900.0],["2014-11-24",119.4759,119.4759,118.6176,118.9463,470700.0],["2014-11-25",119.2111,120.2612,116.1249,116.2802,916600.0],["2014-11-26",116.6648,117.3884,113.6422,114.9703,840100.0],["2014-11-28",114.7138,114.7138,109.8685,109.9509,613400.0],["2014-12-01",109.5021,109.6578,105.6643,105.9482,1164700.0],["2014-12-02",105.1147,108.6869,104.9224,108.632,1031200.0],["2014-12-03",108.2747,111.7004,108.2747,109.8593,914300.0],["2014-12-04",109.7586,110.8302,109.1907,109.5479,434200.0],["2014-12-05",109.2273,110.0058,107.6885,108.064,503700.0],["2014-12-08",107.5145,107.8717,103.5576,104.2171,983700.0],["2014-12-09",103.8781,105.1421,103.0721,105.1147,701300.0],["2014-12-10",104.7575,104.9132,100.9929,102.1562,1042100.0],["2014-12-11",102.6599,104.1804,101.6707,102.0829,1147100.0],["2014-12-12",101.4234,102.2569,98.3824,98.3824,848400.0],["2014-12-15",98.8587,99.9487,95.946,96.001,796200.0],["2014-12-16",94.9568,99.106,94.4255,97.6405,1302200.0],["2014-12-17",98.126,101.9913,97.4756,101.9089,935700.0],["2014-12-18",102.3394,105.7375,102.3394,105.7009,940600.0],["2014-12-19",106.452,109.4746,105.4994,109.2365,1601600.0],["2014-12-22",109.6762,109.6762,104.0522,104.4277,1272300.0],["2014-12-23",104.8307,104.8399,102.1012,102.3943,771700.0],["2014-12-24",102.8156,103.4934,101.6249,102.3027,446900.0],["2014-12-26",102.5592,103.6675,102.0646,102.1195,341700.0],["2014-12-29",102.0646,102.9439,101.5516,102.5409,452700.0],["2014-12-30",102.2935,102.5408,100.7547,101.5791,518800.0],["2014-12-31",102.1745,103.1637,101.0478,101.0478,389400.0],["2015-01-02",102.2477,103.2003,100.4158,101.5333,478100.0],["2015-01-05",100.6723,101.0112,96.8803,97.3932,671600.0],["2015-01-06",97.4024,98.8679,95.3964,96.4589,799500.0],["2015-01-07",97.0818,99.6373,96.4498,98.7122,743400.0],["2015-01-08",99.7197,102.9072,99.5549,102.5042,755200.0],["2015-01-09",102.6507,103.0721,100.0586,100.5532,709600.0],["2015-01-12",100.9929,101.1211,98.3733,100.8372,533700.0],["2015-01-13",101.8905,102.8157,98.1168,99.6098,653900.0],["2015-01-14",98.0069,98.4649,96.5047,97.6955,789200.0],["2015-01-15",98.3549,98.7213,95.7445,95.7903,575900.0],["2015-01-16",95.8269,98.9778,95.8269,98.8679,675100.0],["2015-01-20",99.5915,99.8571,98.1809,99.4083,520100.0],["2015-01-21",98.9595,101.5883,98.9595,101.0753,644200.0],["2015-01-22",101.3043,102.0005,99.7197,101.6341,903100.0],["2015-01-23",101.341,101.8997,99.7289,100.599,373200.0],["2015-01-26",100.883,103.1362,99.1427,102.9805,584600.0],["2015-01-27",101.6249,102.7973,99.9853,102.1928,505500.0],["2015-01-28",102.3943,102.779,98.3733,98.5107,600700.0],["2015-01-29",98.3183,101.4875,96.4681,100.7731,929000.0],["2015-01-30",100.0128,100.6998,97.7596,98.6847,622900.0],["2015-02-02",98.9045,104.2445,98.9045,103.814,898800.0],["2015-02-03",104.098,106.0123,103.5576,105.5177,636300.0],["2015-02-04",104.5926,106.9832,104.4185,105.3162,758400.0],["2015-02-05",105.9207,109.1815,105.2429,107.716,1138000.0],["2015-02-06",107.6335,109.0533,107.4961,108.0549,881000.0],["2015-02-09",108.1465,110.3173,107.3679,109.1449,1070100.0],["2015-02-10",109.1449,126.4839,109.1449,125.7053,3942400.0],["2015-02-11",126.0442,132.5017,125.9618,128.3158,2848000.0],["2015-02-12",128.3524,130.7064,126.8411,130.1385,1957400.0],["2015-02-13",130.9445,133.9214,130.5324,133.0237,1559300.0],["2015-02-17",132.6207,133.3534,130.9811,131.5948,1198200.0],["2015-02-18",131.4391,133.7931,131.1643,132.7673,985500.0],["2015-02-19",131.8971,133.4542,131.7231,132.813,826500.0],["2015-02-20",132.7581,132.7581,130.2026,131.201,634400.0],["2015-02-23",131.2011,132.4376,130.2027,131.3751,702100.0],["2015-02-24",131.6315,132.5108,130.5598,131.2467,508100.0],["2015-02-25",131.5307,132.1169,129.882,130.514,545400.0],["2015-02-26",132.195,132.7553,129.3935,130.0916,703400.0],["2015-02-27",130.4222,131.699,130.2293,130.7345,491600.0],["2015-03-02",130.7345,131.8,129.8619,131.6714,541700.0],["2015-03-03",130.4314,132.1307,130.4314,131.3499,572000.0],["2015-03-04",130.6151,131.8367,129.9078,131.1938,641600.0],["2015-03-05",131.7632,132.0112,130.4313,130.8539,449300.0],["2015-03-06",129.9721,131.1846,128.2545,129.2281,528000.0],["2015-03-09",129.0995,129.9354,128.1167,128.4749,449700.0],["2015-03-10",127.4278,128.2636,125.7652,126.4082,672100.0],["2015-03-11",126.9134,128.3188,125.6826,127.5748,517900.0],["2015-03-12",128.8791,131.9653,128.6953,131.8,864900.0],["2015-03-13",131.5336,131.7632,128.7045,130.2568,687500.0],["2015-03-16",130.661,131.901,130.018,130.7712,572300.0],["2015-03-17",130.1007,131.4877,129.2097,130.7529,452500.0],["2015-03-18",130.3212,131.5795,127.6942,130.8815,704600.0],["2015-03-19",129.7425,130.7437,126.5736,127.3819,790500.0],["2015-03-20",128.5392,130.0731,127.1247,127.2165,812500.0],["2015-03-23",127.2165,129.8343,127.2165,128.2453,566800.0],["2015-03-24",128.5208,130.1007,128.4382,129.2281,375800.0],["2015-03-25",129.7241,130.3395,127.3819,128.5576,701200.0],["2015-03-26",128.5392,131.6255,127.9697,130.5416,826100.0],["2015-03-27",130.2661,131.3499,129.1546,130.1834,618700.0],["2015-03-30",131.1111,131.2672,130.2568,131.2029,584800.0],["2015-03-31",130.2936,130.8356,128.3739,128.4106,661100.0],["2015-04-01",128.631,128.7688,125.3795,126.8491,847000.0],["2015-04-02",126.7389,128.3831,125.7285,126.1694,573000.0],["2015-04-06",125.9581,128.1167,125.2968,127.9881,737700.0],["2015-04-07",127.4737,127.6206,124.7456,124.7456,703100.0],["2015-04-08",124.7916,125.6918,123.175,125.0947,994900.0],["2015-04-09",125.113,126.0867,124.3507,125.8479,346500.0],["2015-04-10",125.6183,127.3176,125.6183,127.2533,382000.0],["2015-04-13",127.0696,127.8595,126.4817,126.7573,448400.0],["2015-04-14",126.9134,127.6941,125.6182,126.9318,583900.0],["2015-04-15",127.5013,131.6255,127.2441,130.5967,683500.0],["2015-04-16",130.3763,130.5784,129.2465,130.4406,612000.0],["2015-04-17",129.1363,129.2648,127.4645,128.8148,579400.0],["2015-04-20",129.1087,129.5036,128.034,128.5667,662300.0],["2015-04-21",128.8423,129.0444,127.0236,127.0971,408200.0],["2015-04-22",127.3726,128.3279,124.8558,126.0591,595500.0],["2015-04-23",126.1786,127.9146,125.6183,126.9777,767100.0],["2015-04-24",127.5196,127.5196,125.8296,127.2441,367200.0],["2015-04-27",127.2165,127.3634,124.6721,124.8466,637100.0],["2015-04-28",124.4425,125.6366,123.9741,125.012,644500.0],["2015-04-29",124.2772,126.7664,123.9925,125.1957,798700.0],["2015-04-30",126.3898,134.4178,126.3898,131.0284,1888400.0],["2015-05-01",132.0112,137.1091,130.6977,135.7864,1692400.0],["2015-05-04",136.0344,138.1378,135.9609,136.3008,890200.0],["2015-05-05",136.0528,136.9529,134.6199,134.9138,769700.0],["2015-05-06",135.2353,138.3491,133.536,136.9438,1072500.0],["2015-05-07",136.5305,138.689,135.612,138.3124,1046400.0],["2015-05-08",140.5352,143.1071,139.4881,142.2712,1181900.0],["2015-05-11",141.7477,142.5101,140.3791,141.2517,833300.0],["2015-05-12",140.4066,140.8566,138.1102,138.4685,1405800.0],["2015-05-13",139.8187,142.9417,139.8187,141.4261,1173000.0],["2015-05-14",142.0875,142.4825,139.9657,142.0691,821700.0],["2015-05-15",141.9221,142.7305,140.5076,142.6662,1066100.0],["2015-05-18",142.3631,143.2724,140.5536,142.657,606600.0],["2015-05-19",142.6203,143.199,140.5536,141.6926,403400.0],["2015-05-20",142.0967,142.0967,139.7636,140.9945,608200.0],["2015-05-21",140.7097,142.8407,140.5719,141.9865,688000.0],["2015-05-22",141.5732,141.9406,139.038,139.8923,1018200.0],["2015-05-26",139.1207,139.8739,137.2836,138.8359,1384100.0],["2015-05-27",139.0656,140.719,138.5145,140.4342,1078400.0],["2015-05-28",139.6422,140.8117,137.6161,139.1264,749600.0],["2015-05-29",139.1265,139.3383,136.8886,137.2293,1217700.0],["2015-06-01",137.128,138.1411,134.7797,135.4335,1501800.0],["2015-06-02",135.369,138.7028,135.0743,137.5701,1827000.0],["2015-06-03",137.3214,138.2792,134.6231,136.1702,1351100.0],["2015-06-04",135.2861,136.7596,134.0796,136.2991,1261800.0],["2015-06-05",135.6821,138.141,134.6875,136.3912,1097800.0],["2015-06-08",136.3913,137.4503,135.3874,136.9162,641200.0],["2015-06-09",136.8609,138.0489,135.986,136.8609,666500.0],["2015-06-10",137.8924,141.263,137.8924,139.6698,903000.0],["2015-06-11",139.8632,141.042,138.9146,139.9369,846600.0],["2015-06-12",139.5316,139.5316,135.5071,136.1978,829900.0],["2015-06-15",134.9362,135.9032,133.3798,134.5586,683400.0],["2015-06-16",134.4205,135.3507,133.5825,134.2363,453600.0],["2015-06-17",134.4942,135.3138,131.9247,133.5272,674500.0],["2015-06-18",134.2638,136.2807,133.3797,135.7097,622600.0],["2015-06-19",135.6821,137.6253,135.6821,136.5294,669100.0],["2015-06-22",137.3583,138.0306,135.5532,136.7412,551000.0],["2015-06-23",136.6122,137.2477,135.5624,136.4189,317200.0],["2015-06-24",136.3452,136.4833,132.7811,134.3744,532400.0],["2015-06-25",134.6415,134.6507,132.9377,133.7389,608700.0],["2015-06-26",134.1994,134.7152,132.8641,133.4258,1322300.0],["2015-06-29",132.4957,134.5402,130.6262,130.884,513700.0],["2015-06-30",131.7773,132.5693,130.2946,130.3223,721300.0],["2015-07-01",131.2985,133.214,131.0498,132.4865,684300.0],["2015-07-02",133.0943,133.8126,131.8602,132.6154,522200.0],["2015-07-06",131.013,133.61,130.6722,133.039,804800.0],["2015-07-07",132.9745,134.4204,130.3499,133.5639,884100.0],["2015-07-08",132.6246,135.4519,131.4458,133.168,835900.0],["2015-07-09",134.6138,137.2017,134.402,135.1664,714600.0],["2015-07-10",136.4373,141.2262,136.4373,140.8118,896400.0],["2015-07-13",142.2208,142.8839,140.5815,141.2354,555700.0],["2015-07-14",140.9499,141.7235,139.7343,139.854,715300.0],["2015-07-15",139.3567,139.5408,137.7726,139.0159,579600.0],["2015-07-16",139.412,143.0681,139.3014,141.6314,565500.0],["2015-07-17",142.8562,145.2599,142.276,144.1548,1082300.0],["2015-07-20",144.5508,147.7741,143.3075,147.5622,885900.0],["2015-07-21",147.5898,148.6213,145.7111,147.5714,795500.0],["2015-07-22",146.6321,149.2752,146.2177,148.1241,828600.0],["2015-07-23",148.7318,149.883,146.2085,146.6873,847300.0],["2015-07-24",146.6874,147.2399,143.3628,145.352,670900.0],["2015-07-27",144.4219,144.6889,141.1065,141.4565,672100.0],["2015-07-28",142.7549,144.8454,140.9038,143.6758,659800.0],["2015-07-29",144.1824,146.8623,142.8562,144.9375,827600.0],["2015-07-30",144.2469,145.2415,143.0865,145.0204,445700.0],["2015-07-31",145.748,146.2269,144.0811,144.4218,453800.0],["2015-08-03",144.2469,146.0703,142.801,144.1456,740800.0],["2015-08-04",141.4933,152.4801,139.9829,152.3511,2115800.0],["2015-08-05",153.5391,158.9542,152.8023,156.6887,1631500.0],["2015-08-06",156.698,159.1753,153.8799,154.4601,1022400.0],["2015-08-07",154.9114,155.8231,152.6459,154.3312,543900.0],["2015-08-10",155.8139,159.3503,155.5652,158.4017,606900.0],["2015-08-11",157.1861,159.1845,156.6151,157.4808,789300.0],["2015-08-12",156.3572,159.0924,155.8231,158.9635,857200.0],["2015-08-13",158.8714,159.7094,156.9374,158.5398,519600.0],["2015-08-14",158.4017,161.3856,157.8031,161.1922,804400.0],["2015-08-17",161.6527,162.1223,159.424,161.2751,498700.0],["2015-08-18",161.1185,163.5498,160.1607,161.8,439800.0],["2015-08-19",161.0725,161.2475,156.3573,157.3795,638100.0],["2015-08-20",156.5599,157.3519,152.9774,153.751,533300.0],["2015-08-21",152.213,153.355,147.2123,148.8608,969600.0],["2015-08-24",140.8854,149.5515,131.8418,142.58,1330100.0],["2015-08-25",146.1993,150.8684,142.1379,142.1379,950200.0],["2015-08-26",145.8124,145.8124,140.7012,145.4533,770100.0],["2015-08-27",147.1571,153.7049,147.1571,151.946,792200.0],["2015-08-28",151.0597,154.1985,150.1919,152.786,706300.0],["2015-08-31",152.3059,156.3679,151.4382,154.9093,783500.0],["2015-09-01",151.7613,153.8385,150.2104,151.1428,677000.0],["2015-09-02",153.5338,155.6571,151.9367,155.6017,555600.0],["2015-09-03",156.3956,158.7867,154.8355,155.0109,708500.0],["2015-09-04",153.3307,155.6294,151.5766,153.6723,614800.0],["2015-09-08",155.4817,157.3096,154.5216,156.9311,550000.0],["2015-09-09",158.5836,159.6544,155.214,155.6479,949200.0],["2015-09-10",155.7217,158.4174,154.7062,157.6512,1062700.0],["2015-09-11",156.9588,158.5929,155.3617,158.3067,955300.0],["2015-09-14",158.3436,161.5655,156.8388,159.5991,1044900.0],["2015-09-15",160.236,162.6917,159.3129,161.6393,733300.0],["2015-09-16",161.7316,163.9565,160.5776,162.9502,536300.0],["2015-09-17",162.7933,164.9443,161.4454,162.4148,643200.0],["2015-09-18",160.1253,161.3716,156.8203,156.8388,2066300.0],["2015-09-21",158.0204,160.153,157.5773,158.4082,644400.0],["2015-09-22",156.3772,156.3772,151.2351,153.2661,961900.0],["2015-09-23",153.7831,154.1893,146.3885,149.0472,1068300.0],["2015-09-24",147.3393,147.7086,143.3235,147.4224,1186000.0],["2015-09-25",148.8164,149.7303,145.7699,147.1454,806700.0],["2015-09-28",145.8529,146.1114,140.1569,141.0062,1098300.0],["2015-09-29",141.7725,144.4497,135.4026,136.972,1508500.0],["2015-09-30",138.4122,140.6463,135.9011,140.277,1342300.0],["2015-10-01",141.4586,145.2714,140.9786,144.6805,1565300.0],["2015-10-02",144.5882,150.635,143.0742,150.5519,1223300.0],["2015-10-05",151.9275,153.4323,149.4995,151.7059,800800.0],["2015-10-06",151.2259,152.0937,145.4837,147.0993,1162600.0],["2015-10-07",148.1886,149.4811,145.3821,147.4685,1085100.0],["2015-10-08",146.8869,151.1982,145.853,150.5335,599900.0],["2015-10-09",150.7181,153.4599,149.5826,152.389,1023600.0],["2015-10-12",152.3244,153.1553,149.2595,149.5734,544600.0],["2015-10-13",148.4287,149.6565,142.428,143.1943,999000.0],["2015-10-14",143.5081,143.8958,138.9937,140.0923,986600.0],["2015-10-15",140.9601,141.0155,136.2888,137.7567,2227400.0],["2015-10-16",138.6245,140.1754,137.7105,139.8061,1651400.0],["2015-10-19",138.7261,139.9816,134.1379,137.0366,1204700.0],["2015-10-20",136.3534,139.5938,135.9011,136.9812,730400.0],["2015-10-21",137.9136,138.7814,133.5008,134.6917,956500.0],["2015-10-22",135.2733,141.4217,133.944,140.6924,913700.0],["2015-10-23",141.7079,142.4464,139.4092,141.1355,765000.0],["2015-10-26",140.6277,142.631,136.4088,137.1658,835600.0],["2015-10-27",136.1226,137.332,132.2822,135.7256,1062800.0],["2015-10-28",136.5196,142.3172,135.8734,141.117,885800.0],["2015-10-29",140.1754,142.2894,138.3198,140.0276,642600.0],["2015-10-30",140.6462,143.8035,139.76,143.2311,985800.0],["2015-11-02",143.4989,144.6805,140.9417,143.3419,1056800.0],["2015-11-03",139.1691,139.7969,127.6755,131.1929,4078400.0],["2015-11-04",130.8051,135.2179,127.7309,134.6456,2168600.0],["2015-11-05",134.1655,143.5727,132.2915,143.3973,2660300.0],["2015-11-06",142.7418,145.6221,141.4401,143.0741,1179300.0],["2015-11-09",143.0834,143.0926,138.6613,140.4615,1214600.0],["2015-11-10",140.0831,142.7142,140.0831,141.7633,705200.0],["2015-11-11",142.8434,145.1698,141.5048,143.8404,674300.0],["2015-11-12",142.3818,143.5542,139.6215,139.8615,702800.0],["2015-11-13",139.7507,144.8928,139.4092,141.6432,656300.0],["2015-11-16",141.5602,145.5575,140.8124,145.4006,862500.0],["2015-11-17",145.456,149.6933,144.0435,144.9113,750600.0],["2015-11-18",144.939,147.6623,144.939,147.0623,626900.0],["2015-11-19",147.3485,150.238,145.9729,148.2809,571600.0],["2015-11-20",148.761,150.3304,147.8009,148.5117,681200.0],["2015-11-23",148.6594,150.4873,147.0161,147.6346,577000.0],["2015-11-24",146.6469,149.6011,146.0745,148.604,653600.0],["2015-11-25",148.7241,149.6565,147.3762,147.9394,421100.0],["2015-11-27",148.0319,149.8273,147.3193,149.0037,264500.0],["2015-11-30",149.2443,150.4104,144.5058,145.6719,887700.0],["2015-12-01",146.4493,148.2448,145.1629,147.4673,722600.0],["2015-12-02",148.0596,148.7537,145.5886,146.1902,814000.0],["2015-12-03",146.2827,147.9671,140.9519,142.1921,774400.0],["2015-12-04",143.1916,144.3855,140.4522,143.7007,506900.0],["2015-12-07",142.6363,143.2008,135.7599,136.3337,1142900.0],["2015-12-08",134.7141,139.4433,133.9737,137.4906,728400.0],["2015-12-09",137.3518,138.6197,132.3819,133.6961,730700.0],["2015-12-10",133.15,135.4915,130.7253,132.9464,1083500.0],["2015-12-11",130.9751,133.6128,130.8733,131.5027,666500.0],["2015-12-14",131.8544,132.7706,129.6147,131.9932,642600.0],["2015-12-15",132.9186,135.9172,132.4281,134.2884,466500.0],["2015-12-16",135.2879,137.2777,133.0853,136.6669,591100.0],["2015-12-17",137.0186,137.0186,132.0117,132.1042,596100.0],["2015-12-18",131.6508,131.7988,129.1612,129.4851,1078400.0],["2015-12-21",129.9016,130.8271,128.9206,130.4939,545900.0],["2015-12-22",130.8825,131.5581,128.7076,129.4203,776300.0],["2015-12-23",130.8548,133.1963,129.2444,132.3078,931300.0],["2015-12-24",132.3078,132.7706,131.4563,131.7247,105700.0],["2015-12-28",131.2898,131.8914,128.0506,129.3926,451200.0],["2015-12-29",130.494,131.5583,128.643,130.1793,518800.0],["2015-12-30",130.1422,130.5587,126.8752,127.0603,509300.0],["2015-12-31",126.7086,128.7355,126.0515,126.4032,603000.0],["2016-01-04",124.5615,125.8757,122.4792,125.6906,1200800.0],["2016-01-05",126.0423,126.4495,123.0067,123.2565,945700.0],["2016-01-06",120.8503,122.8956,119.6286,120.1562,822200.0],["2016-01-07",117.9813,123.7749,116.954,119.9063,1355800.0],["2016-01-08",120.3228,120.6745,116.2599,116.7319,891000.0],["2016-01-11",117.3057,118.0553,114.7143,115.4362,1197300.0],["2016-01-12",116.5653,119.8785,115.6953,118.4255,981500.0],["2016-01-13",118.6198,119.314,112.8818,113.724,1247700.0],["2016-01-14",114.1035,115.8712,112.5116,114.3996,903700.0],["2016-01-15",111.8731,116.3247,110.6699,115.3992,872700.0],["2016-01-19",116.5838,117.0558,109.1613,110.309,1379700.0],["2016-01-20",108.7171,109.4575,105.0337,108.2821,1599800.0],["2016-01-21",108.6894,110.4478,106.9957,109.5501,1579100.0],["2016-01-22",111.5954,116.7596,111.5954,114.3904,1029400.0],["2016-01-25",113.6315,114.1868,107.9675,108.6154,877200.0],["2016-01-26",109.6981,110.8735,107.6898,110.7162,952100.0],["2016-01-27",110.8272,113.1872,109.3372,111.0586,659500.0],["2016-01-28",112.3636,113.6315,108.93,109.6334,503300.0],["2016-01-29",110.2905,117.1576,109.0133,116.2228,1248300.0],["2016-02-01",115.1215,116.6578,114.2331,114.5014,875100.0],["2016-02-02",112.8633,113.613,108.8189,112.1599,1125400.0],["2016-02-03",113.7333,114.2516,109.2077,112.271,965900.0],["2016-02-04",112.9466,117.1298,112.9466,115.14,1428600.0],["2016-02-05",114.9827,115.8804,112.271,113.8814,947300.0],["2016-02-08",112.669,113.0854,107.2086,109.0688,1146400.0],["2016-02-09",104.6543,123.6268,100.2397,119.277,3226900.0],["2016-02-10",121.0169,127.7174,119.2307,121.5907,1910200.0],["2016-02-11",118.6384,123.525,117.2501,119.7582,1588800.0],["2016-02-12",122.0071,126.0793,119.6841,122.9604,1140800.0],["2016-02-16",124.3023,126.2273,121.4703,125.3204,942200.0],["2016-02-17",126.2181,131.9469,124.3856,128.5596,990400.0],["2016-02-18",128.5689,131.3268,124.8669,125.922,643500.0],["2016-02-19",125.4685,128.5689,123.673,125.8479,683400.0],["2016-02-22",127.0881,130.281,127.0881,129.6146,710000.0],["2016-02-23",128.4115,130.6049,127.1806,128.0783,680800.0],["2016-02-24",126.431,132.5299,125.8016,132.1042,763300.0],["2016-02-25",132.0765,134.5383,129.9756,132.8076,735700.0],["2016-02-26",133.8006,134.3853,130.673,131.9723,588700.0],["2016-02-29",132.455,134.2647,131.8517,132.3621,645100.0],["2016-03-01",134.0976,138.2833,132.0652,136.2044,891600.0],["2016-03-02",135.2856,137.2716,133.68,136.9468,740800.0],["2016-03-03",137.8378,138.7659,135.4805,137.7543,877500.0],["2016-03-04",137.2902,139.3042,135.5362,137.216,955000.0],["2016-03-07",138.2832,144.7055,137.5872,143.5176,1375000.0],["2016-03-08",142.1997,143.499,140.1765,141.2531,890000.0],["2016-03-09",141.8099,142.4781,140.26,141.7449,651600.0],["2016-03-10",142.4225,143.5919,140.0281,142.3575,607000.0],["2016-03-11",144.4549,146.0791,143.4805,145.318,579400.0],["2016-03-14",144.557,144.8262,141.5872,143.4526,653800.0],["2016-03-15",141.4665,143.202,140.3992,142.1997,500100.0],["2016-03-16",141.3273,143.9816,140.4456,142.9607,494300.0],["2016-03-17",142.8308,145.68,141.7728,144.6962,708000.0],["2016-03-18",145.1603,146.2276,143.5547,145.5501,908800.0],["2016-03-21",145.2623,145.9584,143.4712,144.9189,396900.0],["2016-03-22",144.2601,146.1719,144.2601,144.6313,402300.0],["2016-03-23",143.4527,145.0304,141.81,142.7751,489600.0],["2016-03-24",142.0234,142.7288,139.9074,142.6174,634400.0],["2016-03-28",142.6173,143.332,141.1046,142.8215,463500.0],["2016-03-29",142.1997,143.8703,141.2902,143.1278,515600.0],["2016-03-30",144.3251,144.4179,141.1604,143.694,587600.0],["2016-03-31",143.5547,148.6591,143.332,148.0373,1050400.0],["2016-04-01",146.7287,151.6661,145.1046,150.3946,1087700.0],["2016-04-04",149.8842,149.8842,147.1092,148.4086,581200.0],["2016-04-05",147.4063,149.5687,146.4782,147.8981,652900.0],["2016-04-06",147.7682,153.1881,147.499,152.0559,920100.0],["2016-04-07",150.7194,151.3505,149.0489,150.3111,717200.0],["2016-04-08",151.6568,156.0559,151.4527,154.2276,724600.0],["2016-04-11",155.5362,156.1301,152.1858,152.2972,447200.0],["2016-04-12",152.3993,153.1696,151.2021,152.0652,558200.0],["2016-04-13",153.1324,153.448,150.3203,153.448,671500.0],["2016-04-14",153.1324,153.8285,151.629,153.4573,337800.0],["2016-04-15",153.1325,153.8471,151.9909,153.7171,460900.0],["2016-04-18",153.4852,156.6313,152.8541,156.223,568300.0],["2016-04-19",156.1858,157.1232,154.2925,155.5454,506400.0],["2016-04-20",155.7497,158.8401,154.8587,157.5594,567500.0],["2016-04-21",157.7171,158.9329,156.3993,156.5756,324000.0],["2016-04-22",157.2903,159.3784,156.2694,158.3297,371700.0],["2016-04-25",158.4967,158.7101,156.492,157.3459,307200.0],["2016-04-26",158.042,159.1557,156.8911,158.0048,517600.0],["2016-04-27",158.4875,161.0025,157.2995,160.1301,708600.0],["2016-04-28",159.1649,160.7241,157.4944,157.8378,381200.0],["2016-04-29",157.5408,157.9399,155.332,157.0582,814000.0],["2016-05-02",157.9492,160.1766,157.0582,159.7589,560600.0],["2016-05-03",159.1,163.0722,157.5779,160.7334,911800.0],["2016-05-04",159.6012,161.5316,153.3831,157.2717,1236000.0],["2016-05-05",161.4851,164.3343,159.2577,162.4132,2205600.0],["2016-05-06",162.3761,165.5873,159.2392,165.1139,1648300.0],["2016-05-09",165.5408,169.8842,164.5849,169.1418,1368100.0],["2016-05-10",169.3274,175.1093,169.281,174.339,1479500.0],["2016-05-11",174.4689,175.694,172.4828,173.2903,1246200.0],["2016-05-12",174.7009,176.1116,172.158,173.3367,833200.0],["2016-05-13",173.0211,174.738,170.5339,171.4619,922500.0],["2016-05-16",172.4921,174.6638,172.093,173.1511,635500.0],["2016-05-17",172.7984,173.4295,171.2114,172.8355,685800.0],["2016-05-18",171.694,173.7079,171.397,172.3807,921100.0],["2016-05-19",171.2856,172.1488,170.0328,171.6383,914500.0],["2016-05-20",172.9283,174.6174,171.8889,173.7171,555100.0],["2016-05-23",173.8749,176.2601,173.2717,175.2114,481000.0],["2016-05-24",175.5919,177.5409,174.3576,176.9098,637700.0],["2016-05-25",178.1998,179.9261,177.2625,179.2578,712600.0],["2016-05-26",179.0165,179.5177,177.1325,177.9121,743600.0],["2016-05-27",177.4936,178.9072,176.7775,178.405,785600.0],["2016-05-31",179.4094,179.5675,173.8293,175.8103,1093800.0],["2016-06-01",175.8102,176.052,173.3922,175.5219,853600.0],["2016-06-02",175.0941,175.0941,172.1832,174.75,754000.0],["2016-06-03",174.3501,175.4196,171.6158,173.6619,708300.0],["2016-06-06",173.1969,175.0197,171.5042,174.0339,634800.0],["2016-06-07",173.9037,175.0941,172.8342,173.9688,525100.0],["2016-06-08",175.8196,176.9728,173.2155,176.5171,804500.0],["2016-06-09",177.7726,177.8005,173.2992,175.987,680000.0],["2016-06-10",174.378,174.4338,171.6809,172.5551,626700.0],["2016-06-13",171.1973,173.0202,170.0441,170.0906,576100.0],["2016-06-14",169.9604,170.8811,166.3798,168.956,1015900.0],["2016-06-15",169.8023,172.9179,169.3094,170.8067,555600.0],["2016-06-16",169.979,171.0393,168.0725,170.4626,700800.0],["2016-06-17",170.0256,170.4627,168.2585,169.9512,873300.0],["2016-06-20",171.588,173.7642,170.9742,171.2346,752500.0],["2016-06-21",171.3647,171.6716,169.9046,170.9555,523100.0],["2016-06-22",171.0579,171.5415,169.4396,171.0393,489300.0],["2016-06-23",172.7319,174.8058,171.9786,174.7965,724000.0],["2016-06-24",169.542,178.3306,168.3981,174.7687,2310200.0],["2016-06-27",172.9272,174.006,165.7567,166.6961,1070200.0],["2016-06-28",168.7886,170.537,166.6682,168.212,787500.0],["2016-06-29",170.4347,172.6668,169.7744,172.2483,568000.0],["2016-06-30",173.0388,178.6654,172.1274,178.5631,866100.0],["2016-07-01",178.2934,178.9351,173.6061,175.894,1052700.0],["2016-07-05",175.3732,175.6987,172.704,173.6991,401600.0],["2016-07-06",173.4015,181.7995,173.1876,181.2787,923600.0],["2016-07-07",181.3811,182.0972,179.7256,181.6787,757600.0],["2016-07-08",183.5387,184.3571,182.0135,182.9342,625100.0],["2016-07-11",183.6782,185.8824,182.7017,182.7761,538100.0],["2016-07-12",183.7712,185.7056,182.9249,184.0781,495400.0],["2016-07-13",185.0546,185.0546,182.2273,183.0922,603300.0],["2016-07-14",183.8735,185.3708,182.2181,183.2969,410400.0],["2016-07-15",183.9943,184.4408,182.6551,183.7433,375200.0],["2016-07-18",184.1339,186.2822,183.5201,185.9753,496600.0],["2016-07-19",185.4173,185.501,183.52,184.3664,220900.0],["2016-07-20",184.2733,186.0032,182.6179,184.4687,349700.0],["2016-07-21",184.6268,185.3243,181.5206,182.3576,426000.0],["2016-07-22",182.2274,184.8593,182.2274,184.3757,399100.0],["2016-07-25",184.3571,184.9058,182.897,184.7849,243900.0],["2016-07-26",184.7849,187.8261,183.734,187.733,465200.0],["2016-07-27",187.9563,189.4629,186.5426,187.4168,413500.0],["2016-07-28",187.1658,191.9181,186.7472,191.3043,624300.0],["2016-07-29",190.9881,191.8065,188.0028,188.4678,820400.0],["2016-08-01",185.4731,185.4731,180.0604,182.5715,1127800.0],["2016-08-02",180.1441,185.5475,179.0374,184.6082,886800.0],["2016-08-03",184.1246,186.924,184.1246,186.1335,525500.0],["2016-08-04",185.8172,185.8172,183.4178,184.5803,371300.0],["2016-08-05",185.0174,185.3243,183.3992,184.4315,269700.0],["2016-08-08",184.6082,187.2402,183.7619,186.4031,419000.0],["2016-08-09",186.3287,187.2959,184.2826,185.8637,337800.0],["2016-08-10",186.4961,187.1006,185.2127,186.2357,258100.0],["2016-08-11",186.4403,187.0263,184.2827,184.6454,506200.0],["2016-08-12",185.0359,185.1103,182.1529,182.7109,510900.0],["2016-08-15",182.7203,187.0356,182.1716,185.501,538800.0],["2016-08-16",185.4638,185.4638,182.2831,183.055,363900.0],["2016-08-17",183.0271,183.0829,177.168,180.3208,654000.0],["2016-08-18",180.4232,182.0507,178.7956,180.6836,378000.0],["2016-08-19",180.0604,180.9067,177.661,178.7956,637900.0],["2016-08-22",178.284,181.8553,176.1078,181.4275,576100.0],["2016-08-23",182.0228,182.9621,180.8137,181.4926,437200.0],["2016-08-24",180.6742,182.1809,179.8279,181.7717,338600.0],["2016-08-25",181.9949,182.0693,177.4471,177.847,601800.0],["2016-08-26",178.0515,178.9165,174.2385,175.1034,596600.0],["2016-08-29",175.4847,177.7819,175.4847,176.3403,448400.0],["2016-08-30",176.7225,177.2258,174.9422,176.0048,482100.0],["2016-08-31",174.7651,174.7651,169.2938,170.5987,1004800.0],["2016-09-01",170.2166,171.8943,168.3617,171.0648,631200.0],["2016-09-02",172.1926,172.4909,169.8438,172.0901,641800.0],["2016-09-06",172.1739,172.7052,167.4949,168.66,774600.0],["2016-09-07",168.66,170.9716,167.7932,168.6134,619900.0],["2016-09-08",168.6227,169.415,167.15,167.7186,399100.0],["2016-09-09",166.4789,166.5628,161.7253,163.1141,1193000.0],["2016-09-12",162.9463,168.1007,162.2659,167.672,1013700.0],["2016-09-13",166.3112,167.467,165.0902,166.3764,650500.0],["2016-09-14",166.3484,167.8025,164.3072,165.3325,688500.0],["2016-09-15",165.3324,166.3764,162.909,165.7519,807300.0],["2016-09-16",165.1181,166.1061,161.7533,162.1354,770400.0],["2016-09-19",163.6641,164.7732,162.2659,163.0862,487500.0],["2016-09-20",164.2606,164.2606,160.7746,162.8904,582200.0],["2016-09-21",164.0555,166.8238,162.937,166.7585,726500.0],["2016-09-22",167.8304,170.0861,167.8304,169.5641,954200.0],["2016-09-23",169.1726,170.4123,168.399,168.9769,831700.0],["2016-09-26",168.5109,172.2578,168.5109,170.8038,864500.0],["2016-09-27",170.8691,171.3071,168.1754,171.1114,656600.0],["2016-09-28",171.8198,173.3671,170.2166,172.5282,517800.0],["2016-09-29",171.5028,171.8384,167.6813,170.1047,996200.0],["2016-09-30",170.1047,171.0182,166.5535,166.945,1117800.0],["2016-10-03",166.8238,168.0635,164.2885,164.8851,730900.0],["2016-10-04",164.4563,166.19,163.5149,163.7666,712700.0],["2016-10-05",164.6894,166.2739,162.8439,163.8225,855700.0],["2016-10-06",163.2446,166.6747,163.2074,166.3298,658900.0],["2016-10-07",166.3298,166.8238,158.3232,158.5656,1218400.0],["2016-10-10",159.1061,160.8864,158.3325,159.6188,873400.0],["2016-10-11",157.0369,158.6681,156.8785,157.6987,1033200.0],["2016-10-12",157.5403,158.5003,156.2074,158.3512,631100.0],["2016-10-13",157.0556,160.961,155.7134,160.2899,624500.0],["2016-10-14",161.25,162.3498,161.0263,161.6042,625900.0],["2016-10-17",161.7906,165.8358,160.6721,165.1554,873900.0],["2016-10-18",166.684,166.684,165.0715,166.1061,678600.0],["2016-10-19",166.9822,166.9822,163.1607,165.2952,542000.0],["2016-10-20",164.9503,167.2899,162.9557,166.19,522800.0],["2016-10-21",164.8758,167.7746,163.9437,167.5229,532800.0],["2016-10-24",168.4736,168.8091,167.2805,168.0914,481900.0],["2016-10-25",167.7652,168.1194,165.7985,165.9383,517200.0],["2016-10-26",167.1873,167.3272,164.2606,165.929,684400.0],["2016-10-27",166.6281,166.889,163.2633,164.8757,627500.0],["2016-10-28",165.2579,170.0768,164.2513,169.0049,905600.0],["2016-10-31",169.8344,174.0381,169.1913,172.7891,1459100.0],["2016-11-01",175.6133,181.7464,175.6133,179.7797,2244900.0],["2016-11-02",179.3137,182.054,176.9183,177.5148,1291900.0],["2016-11-03",177.6732,177.9621,174.1965,175.6785,643900.0],["2016-11-04",176.1632,181.2897,175.7811,179.2671,716400.0],["2016-11-07",182.1005,184.9247,180.5253,184.8036,880200.0],["2016-11-08",184.8036,188.4667,183.4987,188.2896,978600.0],["2016-11-09",199.1297,212.5517,199.1297,210.0817,3888400.0],["2016-11-10",212.794,218.8805,210.6969,217.6595,1892100.0],["2016-11-11",218.573,219.4118,208.4133,214.1363,1861100.0],["2016-11-14",216.2427,220.3532,213.4651,215.7767,1611400.0],["2016-11-15",214.2854,216.2148,210.3241,213.6143,1445600.0],["2016-11-16",209.7648,210.8273,205.1789,205.85,1681800.0],["2016-11-17",205.7848,207.854,202.8674,206.0551,1216800.0],["2016-11-18",205.8035,206.8101,203.8368,204.7502,576400.0],["2016-11-21",205.7196,207.9938,204.89,207.6862,747700.0],["2016-11-22",208.9072,209.2521,204.7595,206.2508,819900.0],["2016-11-23",205.5051,209.3826,203.9859,208.9911,569900.0],["2016-11-25",209.1869,211.2375,208.8886,210.0071,239600.0],["2016-11-28",209.6995,209.8673,201.4413,201.6277,1157500.0],["2016-11-29",201.2542,205.0084,201.1888,204.0558,864400.0],["2016-11-30",205.9983,208.8467,204.2145,204.943,672000.0],["2016-12-01",205.5967,206.8762,204.5228,206.2971,918300.0],["2016-12-02",205.9983,208.9868,205.1578,208.4918,822900.0],["2016-12-05",209.7899,209.958,207.4365,208.7626,681300.0],["2016-12-06",209.3884,210.7238,205.989,210.4343,476200.0],["2016-12-07",211.06,214.8236,209.6405,214.6555,690200.0],["2016-12-08",215.0011,216.9062,213.5815,215.468,605700.0],["2016-12-09",216.1404,217.177,213.0492,215.8789,481500.0],["2016-12-12",215.0758,215.4306,208.2864,208.9027,726000.0],["2016-12-13",209.9207,211.9846,205.3352,207.5112,647200.0],["2016-12-14",207.1937,210.7051,205.4473,207.147,576100.0],["2016-12-15",207.3245,209.0055,205.4193,206.7735,587700.0],["2016-12-16",207.3244,209.4724,205.4286,205.8209,763300.0],["2016-12-19",205.8022,208.4171,204.2613,207.9595,522400.0],["2016-12-20",207.6419,213.1426,206.4279,211.0973,507600.0],["2016-12-21",211.0974,212.4609,209.8553,210.5464,532600.0],["2016-12-22",209.6405,210.9386,208.5945,209.3323,382600.0],["2016-12-23",210.0981,211.2562,207.119,210.2289,254200.0],["2016-12-27",211.5083,215.3279,211.5083,214.0392,409500.0],["2016-12-28",215.0758,218.307,210.1728,211.2188,486900.0],["2016-12-29",211.0601,212.5076,209.3884,209.9767,436700.0],["2016-12-30",211.3775,211.6297,206.1851,206.8855,422600.0],["2017-01-03",208.7159,210.7238,204.9897,208.5665,752900.0],["2017-01-04",208.4825,212.629,208.0809,211.3962,664900.0],["2017-01-05",211.2001,214.4687,210.2288,211.5456,649800.0],["2017-01-06",211.1347,211.2842,205.0177,205.3072,818400.0],["2017-01-09",205.3446,206.9509,204.0558,204.859,643700.0],["2017-01-10",205.522,207.7634,204.7469,205.9796,587700.0],["2017-01-11",206.9882,207.5485,205.2605,207.2777,415700.0],["2017-01-12",207.4552,207.7914,202.4682,205.382,611700.0],["2017-01-13",205.1018,206.9602,204.5694,206.0824,478800.0],["2017-01-17",206.3438,206.3438,202.7577,205.3259,635400.0],["2017-01-18",205.5967,210.9573,204.8963,210.4623,622900.0],["2017-01-19",210.9946,212.2928,210.1448,210.8359,727600.0],["2017-01-20",212.106,214.0018,211.5083,212.6944,612700.0],["2017-01-23",213.4882,214.6649,210.6024,212.3301,607300.0],["2017-01-24",214.0485,219.9974,213.2921,218.9982,727500.0],["2017-01-25",221.8651,227.207,221.8558,226.0023,1432800.0],["2017-01-26",226.021,227.8514,223.9758,225.6474,795300.0],["2017-01-27",226.5347,226.6934,222.9485,223.9291,420100.0],["2017-01-30",222.2668,222.2668,217.8588,219.7546,606800.0],["2017-01-31",219.3623,221.0433,211.7511,214.422,1151100.0],["2017-02-01",216.0003,216.8782,213.4415,215.2626,649300.0],["2017-02-02",214.31,215.1412,212.05,213.4788,602900.0],["2017-02-03",214.6648,217.9054,213.4975,215.6454,491100.0],["2017-02-06",215.5988,216.2525,214.5061,215.3373,524200.0],["2017-02-07",209.0708,213.8617,206.6988,211.6391,1086700.0],["2017-02-08",211.639,213.5348,208.5665,211.2935,500400.0],["2017-02-09",211.994,212.3021,209.9861,210.425,520100.0],["2017-02-10",211.8912,215.8789,211.4803,215.0945,519600.0],["2017-02-13",217.2797,218.9327,214.8236,216.0937,664300.0],["2017-02-14",211.639,213.9644,206.7267,211.4429,1557100.0],["2017-02-15",209.7993,211.3308,205.4193,207.3244,1739600.0],["2017-02-16",207.2777,207.9968,205.4567,206.8855,772600.0],["2017-02-17",206.2224,206.3905,201.03,203.1686,835100.0],["2017-02-21",203.8224,207.035,203.6356,205.438,727100.0],["2017-02-22",205.3539,206.736,204.2612,204.4667,749100.0],["2017-02-23",205.1765,205.6902,192.6997,194.885,1913500.0],["2017-02-24",193.3907,197.3505,192.4755,196.1644,985800.0],["2017-02-27",196.5753,205.1765,195.1371,201.03,825400.0],["2017-02-28",201.3942,204.831,199.7786,201.6744,1167800.0],["2017-03-01",208.277,210.1074,205.2979,207.5766,1166900.0],["2017-03-02",207.6327,207.6889,203.6,204.9287,710900.0],["2017-03-03",204.8257,207.5766,202.0562,203.6842,675900.0],["2017-03-06",202.0375,203.6936,199.8387,200.8679,753900.0],["2017-03-07",200.7182,201.1299,195.5534,196.4235,839200.0],["2017-03-08",196.1054,198.6223,196.1054,197.2843,577100.0],["2017-03-09",196.8726,199.1931,192.6154,194.7674,610300.0],["2017-03-10",195.8995,199.427,195.1697,199.1182,707900.0],["2017-03-13",198.6972,201.3264,198.1264,201.1018,567400.0],["2017-03-14",199.2118,199.7638,195.8434,198.0516,500400.0],["2017-03-15",198.7814,201.3732,196.1429,200.2504,553500.0],["2017-03-16",200.7182,200.8211,195.7311,196.8352,658100.0],["2017-03-17",197.4247,199.4177,196.1148,198.3136,572300.0],["2017-03-20",198.3884,198.3884,196.0212,197.5276,365000.0],["2017-03-21",198.4352,198.9218,194.2341,195.6376,526300.0],["2017-03-22",195.0855,199.3802,193.682,198.8656,715300.0],["2017-03-23",198.7159,200.8585,196.6668,199.7544,672200.0],["2017-03-24",199.4363,199.5205,193.2048,193.9066,812100.0],["2017-03-27",190.7254,194.8236,188.7886,193.7195,718900.0],["2017-03-28",193.2142,198.3884,193.2142,196.4142,767500.0],["2017-03-29",197.565,200.9147,196.489,200.4843,591600.0],["2017-03-30",199.9135,202.8421,197.3685,197.9486,705900.0],["2017-03-31",200.2316,204.9754,199.3708,204.2082,927600.0],["2017-04-03",204.1614,204.5638,199.0995,200.634,634300.0],["2017-04-04",200.5123,202.2246,198.9685,202.1123,450300.0],["2017-04-05",202.4772,204.8912,200.8305,201.1486,833200.0],["2017-04-06",201.0176,204.3112,200.3252,204.1708,848400.0],["2017-04-07",204.6293,209.1672,204.6293,207.1649,873400.0],["2017-04-10",207.2865,207.745,205.4246,206.1357,398000.0],["2017-04-11",205.6959,206.0421,200.2971,205.4619,533800.0],["2017-04-12",204.7229,204.7229,198.1264,199.0995,786100.0],["2017-04-13",198.6504,199.5861,196.5732,196.592,496000.0],["2017-04-17",197.0223,199.1556,196.6387,199.0059,456600.0],["2017-04-18",197.4902,199.4551,195.9557,197.1721,310100.0],["2017-04-19",198.1264,200.11,197.172,197.5744,484200.0],["2017-04-20",198.9498,204.7603,198.3323,203.31,474500.0],["2017-04-21",203.5813,205.8363,202.524,204.8071,560900.0],["2017-04-24",207.2304,209.186,204.8258,208.4749,553700.0],["2017-04-25",209.6257,210.3555,207.7824,209.1204,655300.0],["2017-04-26",209.1672,209.4105,206.5942,206.9216,487800.0],["2017-04-27",206.7813,209.5789,204.7883,208.9801,529000.0],["2017-04-28",208.793,209.4854,205.6491,206.0234,542300.0],["2017-05-01",207.2585,211.8994,205.7614,208.531,989000.0],["2017-05-02",217.242,227.7307,216.1379,224.4185,1761200.0],["2017-05-03",223.0618,228.6009,221.8548,223.5951,744200.0],["2017-05-04",223.8478,226.8606,221.7051,221.7519,924200.0],["2017-05-05",223.0899,223.1741,220.3484,222.2665,456300.0],["2017-05-08",221.6209,221.6209,218.2431,219.2162,389000.0],["2017-05-09",219.5624,221.7519,217.8689,218.7952,412600.0],["2017-05-10",220.573,223.7449,218.7484,219.2069,788600.0],["2017-05-11",218.58,219.3753,213.9484,218.7203,581500.0],["2017-05-12",217.3168,218.2618,215.1461,215.7075,405900.0],["2017-05-15",216.456,220.2735,215.7356,220.0583,502700.0],["2017-05-16",220.0583,220.47,217.1016,218.0373,430900.0],["2017-05-17",218.0373,218.0373,209.4573,210.3087,983600.0],["2017-05-18",209.1298,215.2771,207.1836,214.5285,773400.0],["2017-05-19",215.5578,217.2232,213.387,213.6958,472500.0],["2017-05-22",214.5473,217.4572,214.2666,216.8584,440600.0],["2017-05-23",217.1203,218.6548,214.9402,216.194,398000.0],["2017-05-24",216.0069,217.242,210.7859,212.7789,500900.0],["2017-05-25",213.6022,216.2408,213.3028,214.7625,382200.0],["2017-05-26",213.9765,214.5566,212.1613,213.1064,336100.0],["2017-05-30",212.1221,214.2125,210.6035,212.5252,440400.0],["2017-05-31",212.5533,212.6377,209.0475,210.0692,623700.0],["2017-06-01",210.1348,214.6343,208.4288,213.6875,548100.0],["2017-06-02",213.7906,215.2717,211.944,212.3658,367100.0],["2017-06-05",212.1596,213.9594,211.869,213.425,342800.0],["2017-06-06",212.8251,214.8874,211.241,211.5409,415800.0],["2017-06-07",211.7659,215.5811,211.7659,213.2845,446100.0],["2017-06-08",213.2845,220.3618,211.9065,217.5777,630500.0],["2017-06-09",218.5151,221.1867,217.5871,220.118,478300.0],["2017-06-12",218.9932,220.0056,215.2436,217.5777,360800.0],["2017-06-13",218.0839,221.6272,217.9339,220.8304,355000.0],["2017-06-14",220.8304,222.0209,214.7936,216.4622,397100.0],["2017-06-15",213.322,215.4499,212.7596,215.0562,243000.0],["2017-06-16",215.4592,218.1589,213.7438,215.9092,639200.0],["2017-06-19",215.806,217.8401,215.1779,217.2214,369700.0],["2017-06-20",216.7903,217.2028,213.1064,214.7937,401900.0],["2017-06-21",215.5998,215.7966,212.4502,212.872,358500.0],["2017-06-22",212.8345,214.8311,211.0066,212.2158,511100.0],["2017-06-23",212.4502,214.5031,211.719,213.9781,708000.0],["2017-06-26",216.0779,220.4649,215.9091,217.6902,1053100.0],["2017-06-27",217.259,217.259,211.0816,211.1847,566700.0],["2017-06-28",212.9658,214.3906,211.8503,213.0689,598700.0],["2017-06-29",212.3283,212.3283,206.6946,207.5195,717200.0],["2017-06-30",208.1382,210.0411,205.2885,208.6444,768400.0],["2017-07-03",209.6568,210.6504,206.9664,209.3755,265200.0],["2017-07-05",209.2443,212.8626,207.9319,212.6376,677200.0],["2017-07-06",211.419,213.0595,210.5285,211.8503,582000.0],["2017-07-07",211.6065,214.2968,210.1536,213.6313,494100.0],["2017-07-10",212.9282,213.0782,210.6597,210.6691,382800.0],["2017-07-11",210.866,210.866,205.476,206.9008,490000.0],["2017-07-12",208.8506,211.494,207.6882,210.9972,423300.0],["2017-07-13",211.6441,214.6625,210.088,210.2942,534100.0],["2017-07-14",210.9223,212.1221,208.9069,209.2912,326600.0],["2017-07-17",209.0006,211.1378,208.2694,209.7692,312600.0],["2017-07-18",208.1007,208.3538,206.4134,206.7883,325000.0],["2017-07-19",206.929,209.9755,206.4416,209.9286,238300.0],["2017-07-20",209.9099,211.1004,208.1757,210.7067,317200.0],["2017-07-21",210.0036,211.2035,209.5255,210.6035,283700.0],["2017-07-24",210.2848,212.872,209.3662,212.7877,524600.0],["2017-07-25",213.8188,215.5999,213.0127,213.8188,583400.0],["2017-07-26",213.6782,214.0813,210.3411,213.3032,525600.0],["2017-07-27",213.2938,214.7936,210.0411,211.6159,576300.0],["2017-07-28",210.7535,212.6283,208.9912,212.319,444800.0],["2017-07-31",212.619,215.9467,211.7472,212.2534,876100.0],["2017-08-01",209.8817,216.5372,192.1744,198.6987,2232800.0],["2017-08-02",196.2052,204.5105,196.2052,202.692,1721800.0],["2017-08-03",202.6263,204.1261,197.3582,197.63,761700.0],["2017-08-04",198.2487,201.1171,197.4894,200.9953,591500.0],["2017-08-07",200.7984,203.3293,200.2922,200.6109,462100.0],["2017-08-08",199.8985,200.9109,196.252,196.7301,525400.0],["2017-08-09",196.7114,198.9237,196.4583,197.7425,501600.0],["2017-08-10",196.8801,197.6394,192.2119,193.843,595900.0],["2017-08-11",193.618,194.2648,190.5809,191.9495,523300.0],["2017-08-14",193.6274,194.7523,191.8276,192.5588,636800.0],["2017-08-15",192.7744,194.143,191.5558,193.4493,483100.0],["2017-08-16",194.6116,194.8366,191.612,192.2682,428500.0],["2017-08-17",191.7432,192.54,187.7218,187.8624,539100.0],["2017-08-18",187.4781,189.5404,183.5504,187.9843,861600.0],["2017-08-21",188.5186,188.5186,185.7064,186.4938,436400.0],["2017-08-22",186.9813,188.8654,186.3439,188.2468,509500.0],["2017-08-23",187.0375,191.2089,186.3251,190.6652,823200.0],["2017-08-24",190.609,190.9183,187.3844,187.4594,622500.0],["2017-08-25",187.9749,187.9749,181.8538,183.2973,943200.0],["2017-08-28",183.2973,188.2842,179.1259,187.8062,1160400.0],["2017-08-29",186.0627,190.2528,186.0252,190.1216,814700.0],["2017-08-30",190.1778,201.539,189.681,200.4141,1200000.0],["2017-08-31",201.9545,202.8093,197.3143,199.1272,1464300.0],["2017-09-01",199.4372,199.9444,195.5014,198.7233,509600.0],["2017-09-05",198.5261,198.573,194.1394,195.1915,792300.0],["2017-09-06",195.3793,196.9856,193.7543,196.422,559800.0],["2017-09-07",197.427,197.427,193.82,196.1777,559800.0],["2017-09-08",196.2341,199.3245,195.3793,199.1366,674200.0],["2017-09-11",199.4372,200.4893,191.2745,191.8663,1136100.0],["2017-09-12",192.0823,192.9747,191.5563,192.7022,816100.0],["2017-09-13",192.0259,192.2795,186.1364,190.9551,1558500.0],["2017-09-14",189.8936,190.9739,186.7939,187.3387,956500.0],["2017-09-15",186.5027,187.7332,184.4831,187.1133,879300.0],["2017-09-18",187.7707,192.7116,187.395,190.119,836800.0],["2017-09-19",190.57,191.2087,185.2628,187.0663,982000.0],["2017-09-20",187.9023,191.3308,186.2679,189.8843,643200.0],["2017-09-21",190.833,191.6972,186.2773,187.6769,558100.0],["2017-09-22",187.489,188.0244,186.2585,186.6342,489900.0],["2017-09-25",186.6999,187.085,183.5626,184.2389,658300.0],["2017-09-26",184.5771,185.6949,182.4918,184.6241,624600.0],["2017-09-27",184.8401,192.0541,184.8213,190.2975,803600.0],["2017-09-28",190.6263,193.5006,190.5887,192.5613,716000.0],["2017-09-29",193.4537,194.8345,191.5374,193.7167,577500.0],["2017-10-02",194.1018,194.8533,191.9884,192.552,371600.0],["2017-10-03",193.1625,195.0787,191.5187,193.8858,527000.0],["2017-10-04",194.2427,194.2427,191.1993,193.4725,335400.0],["2017-10-05",193.3598,197.6337,192.9277,197.1734,390100.0],["2017-10-06",196.0181,197.1359,193.1062,193.4537,727300.0],["2017-10-09",194.1957,195.6986,192.3453,193.4349,406400.0],["2017-10-10",193.9233,193.9233,190.4572,192.6928,595700.0],["2017-10-11",193.3222,193.8388,191.1242,191.3684,371100.0],["2017-10-12",190.8988,193.4819,190.8988,193.4819,342700.0],["2017-10-13",194.44,195.0787,192.0165,192.1574,297200.0],["2017-10-16",193.341,193.3692,189.1328,193.0686,374700.0],["2017-10-17",192.101,193.1343,190.8517,191.1335,452500.0],["2017-10-18",191.979,192.4204,190.1003,191.0115,524900.0],["2017-10-19",190.9927,197.2862,190.6827,196.7883,709600.0],["2017-10-20",197.5961,203.3542,197.0043,203.0442,708000.0],["2017-10-23",203.4105,204.2935,200.0478,200.3108,498300.0],["2017-10-24",201.0716,204.7537,200.1041,203.4481,527900.0],["2017-10-25",201.8794,202.8188,197.3143,199.3527,677000.0],["2017-10-26",200.0289,204.3028,197.8497,203.758,508200.0],["2017-10-27",203.0066,204.115,200.0759,203.9459,367100.0],["2017-10-30",203.7487,205.8528,203.1194,204.6411,465500.0],["2017-10-31",204.7537,205.8246,202.9033,203.6923,412700.0],["2017-11-01",203.7393,204.688,200.2168,204.115,734800.0],["2017-11-02",198.62,207.7408,193.7073,196.2811,1755800.0],["2017-11-03",194.9848,200.339,194.656,198.9581,589400.0],["2017-11-06",198.3194,203.1757,198.3194,199.6721,452000.0],["2017-11-07",199.0239,200.4704,195.1914,197.2955,539300.0],["2017-11-08",197.3519,200.5738,195.9523,200.2638,468600.0],["2017-11-09",199.7754,201.0153,196.8635,200.029,474700.0],["2017-11-10",199.5687,200.6959,198.2631,200.3108,262800.0],["2017-11-13",198.836,200.1604,198.2442,199.5781,353300.0],["2017-11-14",199.4372,200.1604,198.3381,199.2869,448400.0],["2017-11-15",198.7609,198.7609,193.3034,193.6697,640900.0],["2017-11-16",194.1394,198.1315,193.4067,196.6756,483700.0],["2017-11-17",195.7927,197.6244,194.7124,195.1164,361400.0],["2017-11-20",195.182,198.836,195.013,196.0744,325500.0],["2017-11-21",196.7977,196.948,194.7688,194.8533,459000.0],["2017-11-22",195.539,195.8396,194.1864,194.5621,632600.0],["2017-11-24",194.8533,195.4263,193.3034,193.4067,135000.0],["2017-11-27",193.5006,194.1581,188.1183,189.5742,621900.0],["2017-11-28",189.5179,192.242,188.8322,191.9508,422400.0],["2017-11-29",192.1105,196.2529,190.4479,195.8584,511600.0],["2017-11-30",195.9713,196.7526,192.7614,196.1596,542600.0],["2017-12-01",196.5549,196.5549,188.9209,190.7565,533200.0],["2017-12-04",192.9403,198.9176,192.4132,196.2066,648700.0],["2017-12-05",196.9032,197.6563,192.1025,193.8157,416900.0],["2017-12-06",193.4863,194.0511,189.2127,189.6834,590900.0],["2017-12-07",189.6834,199.2753,189.2786,196.3102,664500.0],["2017-12-08",197.5998,202.8241,196.602,201.5345,868000.0],["2017-12-11",201.4968,202.4664,195.2089,196.4326,604900.0],["2017-12-12",195.8678,197.901,194.3899,195.0865,708000.0],["2017-12-13",195.1053,197.035,194.0416,195.8019,453600.0],["2017-12-14",196.2631,196.9314,189.015,190.3329,776400.0],["2017-12-15",192.3002,193.8534,191.5283,192.4414,813300.0],["2017-12-18",193.9193,196.8091,191.9331,195.4442,584400.0],["2017-12-19",195.896,196.489,191.1706,191.7166,639500.0],["2017-12-20",192.865,193.4769,190.38,192.6297,510300.0],["2017-12-21",194.1546,199.9719,193.138,198.1363,731500.0],["2017-12-22",198.014,199.859,196.2161,198.7106,297600.0],["2017-12-26",198.6917,205.4974,198.4846,204.8008,626500.0],["2017-12-27",205.4126,206.8434,203.21,205.3938,643500.0],["2017-12-28",205.7515,205.7704,202.8523,204.6973,574000.0],["2017-12-29",205.2056,209.3944,203.37,208.0672,713700.0],["2018-01-02",209.5544,213.2443,208.1142,211.7947,994800.0],["2018-01-03",212.7643,216.9625,212.2936,214.148,781400.0],["2018-01-04",216.5013,217.132,212.9149,214.6187,797400.0],["2018-01-05",214.8069,215.3529,211.8418,213.988,558200.0],["2018-01-08",213.6209,216.7366,212.5007,216.7366,573800.0],["2018-01-09",216.5013,218.5345,214.4963,214.6281,656900.0],["2018-01-10",213.6585,214.2798,210.9758,213.3291,631400.0],["2018-01-11",214.6187,216.8778,213.7715,216.1624,385500.0],["2018-01-12",217.3108,218.5345,214.8446,217.2167,478800.0],["2018-01-16",219.3912,219.3912,212.3501,212.9149,707200.0],["2018-01-17",215.3341,215.3341,212.1242,213.715,524000.0],["2018-01-18",213.2349,215.3434,212.9431,213.3385,535600.0],["2018-01-19",215.0893,216.4166,212.7172,213.6585,493400.0],["2018-01-22",214.0351,214.4681,209.4509,213.4044,480600.0],["2018-01-23",213.8845,218.271,211.5594,217.838,523800.0],["2018-01-24",217.6497,220.7842,215.4564,218.6286,552300.0],["2018-01-25",219.5606,225.1896,217.8286,224.1636,653500.0],["2018-01-26",225.1331,227.1663,222.0832,225.8767,591200.0],["2018-01-29",225.6885,225.6885,221.2925,223.0057,515800.0],["2018-01-30",221.6126,224.1448,219.7583,221.9986,503400.0],["2018-01-31",222.1492,224.5213,211.8136,214.7787,888300.0],["2018-02-01",213.282,215.9741,209.6391,210.9287,803100.0],["2018-02-02",209.0461,209.7991,202.9276,204.5372,1261400.0],["2018-02-05",202.5793,203.9348,192.4414,196.8279,988200.0],["2018-02-06",192.9403,200.4143,191.4531,198.1081,1265800.0],["2018-02-07",197.0538,206.1751,196.6302,206.0057,1215300.0],["2018-02-08",204.2925,205.7233,195.9619,196.1878,897800.0],["2018-02-09",197.8539,203.5018,193.7875,201.798,939200.0],["2018-02-12",203.2947,204.2266,198.0422,200.2731,1073400.0],["2018-02-13",208.9897,216.1813,203.0123,205.5915,1498000.0],["2018-02-14",202.9088,203.6524,198.6164,203.0406,1401300.0],["2018-02-15",205.2338,211.8889,203.916,209.5262,1153500.0],["2018-02-16",208.6225,210.4016,201.2897,203.5582,720200.0],["2018-02-20",202.6264,203.6901,199.1906,201.5251,826000.0],["2018-02-21",202.5322,204.7066,199.793,199.8495,336000.0],["2018-02-22",200.5179,202.2875,198.5223,199.6707,537400.0],["2018-02-23",200.4143,201.7227,198.1457,199.1624,495900.0],["2018-02-26",199.5483,200.6684,195.8018,198.7858,759200.0],["2018-02-27",198.5882,199.7271,192.6297,194.0981,745400.0],["2018-02-28",194.757,195.303,191.886,191.9613,630500.0],["2018-03-01",192.4885,195.6324,190.7847,192.0743,661100.0],["2018-03-02",190.3951,193.4893,185.4709,192.7346,853400.0],["2018-03-05",191.4517,194.7345,189.9329,193.7818,474200.0],["2018-03-06",194.5647,198.6683,192.7535,196.8099,465900.0],["2018-03-07",195.9892,197.574,193.6214,196.3571,630800.0],["2018-03-08",196.3476,198.555,193.0459,195.2816,736600.0],["2018-03-09",196.942,198.0834,196.2345,197.3288,440100.0],["2018-03-12",198.1683,198.5173,195.8005,197.8381,356200.0],["2018-03-13",199.1965,200.7153,197.6212,198.4041,286200.0],["2018-03-14",199.7909,199.7909,193.4893,195.0175,372000.0],["2018-03-15",195.3005,197.357,191.9988,193.81,741500.0],["2018-03-16",194.9327,197.2061,193.4328,195.4609,774400.0],["2018-03-19",195.0458,195.659,190.48,192.9138,595900.0],["2018-03-20",193.678,194.5836,190.5744,192.6403,594500.0],["2018-03-21",193.2252,197.4136,192.2535,195.027,567500.0],["2018-03-22",194.0081,195.159,190.1215,190.2819,498200.0],["2018-03-23",190.98,197.1589,190.5555,194.027,1234500.0],["2018-03-26",196.9608,198.3475,193.961,197.4324,605500.0],["2018-03-27",198.6494,198.6494,192.8856,193.7912,437800.0],["2018-03-28",194.3478,194.7628,189.0462,190.3574,581200.0],["2018-03-29",191.8573,196.7344,190.1405,195.5553,674300.0],["2018-04-02",194.2157,194.5176,187.2632,189.9612,979400.0],["2018-04-03",189.9612,191.0177,186.7349,189.9234,575100.0],["2018-04-04",186.9236,193.2441,185.6313,192.8007,520100.0],["2018-04-05",193.6119,197.6966,193.6119,196.2627,562200.0],["2018-04-06",194.3855,195.1213,189.414,190.763,342900.0],["2018-04-09",191.1781,191.7724,187.4236,188.3009,520400.0],["2018-04-10",189.7536,194.4138,189.7348,193.5742,503600.0],["2018-04-11",191.8479,192.7158,190.5272,191.3291,564800.0],["2018-04-12",192.2064,192.4705,190.5555,190.9517,354200.0],["2018-04-13",190.98,192.2158,184.2068,185.0087,719100.0],["2018-04-16",186.518,189.3669,185.518,187.7632,447500.0],["2018-04-17",188.7443,192.4422,188.7443,190.4141,619500.0],["2018-04-18",191.6215,193.5742,191.3951,192.0082,658700.0],["2018-04-19",191.8479,192.4045,186.3859,186.9425,435400.0],["2018-04-20",187.7915,188.3858,184.7068,185.5747,470600.0],["2018-04-23",185.3105,186.8387,184.4615,185.7728,338100.0],["2018-04-24",186.6029,188.1595,179.575,182.3485,483300.0],["2018-04-25",182.2824,185.4897,180.8956,185.1218,561400.0],["2018-04-26",185.6501,186.0746,181.9899,184.7634,844100.0],["2018-04-27",184.7633,185.7633,183.8954,185.2067,465500.0],["2018-04-30",185.3671,189.7159,183.6314,183.7351,620200.0],["2018-05-01",183.7729,184.2917,178.5468,184.0748,721200.0],["2018-05-02",187.3199,189.848,185.169,185.735,745800.0],["2018-05-03",187.0746,193.3384,184.6502,190.9423,1437900.0],["2018-05-04",189.3858,193.7912,188.6971,192.4422,695800.0],["2018-05-07",192.9516,193.9327,191.4234,193.0176,617000.0],["2018-05-08",191.4988,203.7623,189.2065,201.3662,1484500.0],["2018-05-09",202.4982,202.5642,197.8098,200.5643,906900.0],["2018-05-10",201.753,202.0549,198.423,198.7815,593900.0],["2018-05-11",199.6021,203.9132,199.055,203.2435,588800.0],["2018-05-14",203.4133,203.7717,200.4417,201.3756,408400.0],["2018-05-15",200.7153,205.7245,199.772,204.8377,653600.0],["2018-05-16",205.5736,208.2055,204.234,205.9037,446300.0],["2018-05-17",205.1396,206.4792,200.3946,201.4134,752500.0],["2018-05-18",201.6964,207.4414,201.4229,206.8848,752800.0],["2018-05-21",207.5074,208.3847,204.9226,205.4792,434600.0],["2018-05-22",206.4697,206.8753,203.5548,203.8849,407400.0],["2018-05-23",202.3756,207.0358,201.3568,206.9037,593500.0],["2018-05-24",205.8754,207.4697,203.885,206.0358,434700.0],["2018-05-25",206.4037,207.2244,204.2906,205.366,381300.0],["2018-05-29",203.7152,209.7997,202.9511,207.281,585100.0],["2018-05-30",207.6866,209.4696,205.932,208.2715,416200.0],["2018-05-31",208.9331,215.0204,207.2884,210.6629,841900.0],["2018-06-01",211.8256,214.8503,210.852,212.818,792800.0],["2018-06-04",213.0638,215.1244,212.733,214.8881,725500.0],["2018-06-05",214.6896,216.2776,213.8295,214.3021,604300.0],["2018-06-06",214.0468,216.0507,212.6951,215.1149,682200.0],["2018-06-07",216.0035,217.5915,214.6424,216.9771,933200.0],["2018-06-08",216.4572,217.9034,214.6613,216.9865,520700.0],["2018-06-11",217.0054,217.6387,215.2473,217.1283,419600.0],["2018-06-12",217.4969,218.9904,216.3343,217.6765,446300.0],["2018-06-13",217.9696,220.1341,216.6557,217.3646,486500.0],["2018-06-14",218.1775,219.6615,216.3532,217.5914,532900.0],["2018-06-15",217.4024,218.6784,216.1452,216.7029,691200.0],["2018-06-18",216.1264,218.4233,215.9468,218.0452,501600.0],["2018-06-19",216.1736,216.9014,214.0468,215.1149,497000.0],["2018-06-20",216.2587,216.6652,214.0469,216.0602,400600.0],["2018-06-21",215.2757,217.1472,212.2037,212.336,309000.0],["2018-06-22",212.9504,215.512,209.1317,214.9732,498700.0],["2018-06-25",214.1036,215.3702,211.0316,212.6385,492700.0],["2018-06-26",212.6763,213.0733,208.2148,210.1809,586200.0],["2018-06-27",211.1356,212.629,207.2034,207.7328,560500.0],["2018-06-28",207.4775,209.3113,204.4056,208.971,720700.0],["2018-06-29",210.2943,213.5931,209.6137,211.0977,405000.0],["2018-07-02",209.0844,211.7877,208.1108,210.2186,433400.0],["2018-07-03",211.145,214.3493,210.9559,212.9882,210000.0],["2018-07-05",213.5365,214.6046,209.9257,213.6215,471700.0],["2018-07-06",212.7992,216.4572,212.7992,215.0394,238400.0],["2018-07-09",216.0034,216.0034,213.2434,214.9542,391800.0],["2018-07-10",214.113,215.011,211.4002,213.6215,388700.0],["2018-07-11",211.7783,215.3418,210.3415,213.8389,614700.0],["2018-07-12",215.7199,215.9562,211.3246,213.3285,335900.0],["2018-07-13",213.6498,215.6159,213.1489,214.3966,275900.0],["2018-07-16",215.0488,215.805,210.2281,212.6006,380900.0],["2018-07-17",211.7311,214.6896,211.5798,213.0071,428100.0],["2018-07-18",213.8767,215.2283,212.4399,213.423,370800.0],["2018-07-19",212.7235,214.0469,211.9863,213.4986,444700.0],["2018-07-20",212.6952,214.0374,211.5704,211.939,387700.0],["2018-07-23",211.1072,212.5628,210.5211,211.4286,348600.0],["2018-07-24",212.2698,213.8483,210.6345,211.92,488200.0],["2018-07-25",211.0789,212.5912,206.1826,210.7386,953300.0],["2018-07-26",212.7235,212.7235,191.9191,195.5204,2345500.0],["2018-07-27",195.6622,198.9988,193.2235,194.4334,1511400.0],["2018-07-30",193.7717,195.0289,186.8621,190.6525,1529300.0],["2018-07-31",191.5126,191.8718,184.2627,188.4973,1251100.0],["2018-08-01",188.7148,191.0306,187.968,190.6052,1196100.0],["2018-08-02",190.3122,194.6507,188.8565,193.5448,1112400.0],["2018-08-03",190.3122,196.8721,188.8566,195.6244,702500.0],["2018-08-06",195.6244,197.184,194.7926,195.9458,542000.0],["2018-08-07",196.8437,199.7172,195.9835,197.1178,843400.0],["2018-08-08",197.2501,198.0063,193.715,194.1876,555900.0],["2018-08-09",193.6772,196.6357,192.127,192.3728,594100.0],["2018-08-10",190.6714,191.3141,188.7431,189.1685,861900.0],["2018-08-13",189.0362,190.5769,188.5824,189.9908,590800.0],["2018-08-14",190.2366,192.7792,190.1042,191.645,506200.0],["2018-08-15",190.936,192.1554,188.7998,191.9096,847100.0],["2018-08-16",192.8076,193.7717,191.2196,191.4181,476900.0],["2018-08-17",191.8718,192.9588,191.04,191.8813,328200.0],["2018-08-20",191.8812,192.6752,191.2574,191.8434,337600.0],["2018-08-21",191.9285,194.6507,191.9285,193.0344,556300.0],["2018-08-22",193.0249,195.3218,192.3916,194.5562,448700.0],["2018-08-23",194.594,195.5393,192.0703,192.231,647600.0],["2018-08-24",192.6847,194.6602,192.0609,194.4996,380900.0],["2018-08-27",195.6621,199.3769,194.6319,196.872,562600.0],["2018-08-28",196.872,198.2237,194.1498,194.5751,660900.0],["2018-08-29",194.1687,195.993,192.713,195.6054,509400.0],["2018-08-30",195.3219,195.8512,192.2404,192.7036,680600.0],["2018-08-31",191.8793,193.1679,187.3978,188.279,765700.0],["2018-09-04",187.0852,189.0275,184.7544,188.2695,907000.0],["2018-09-05",188.2789,190.0507,187.3599,189.1127,515000.0],["2018-09-06",189.7097,190.8656,186.3652,187.8811,397700.0],["2018-09-07",187.1894,188.6864,185.5787,185.9482,473500.0],["2018-09-10",185.5692,185.8535,178.4444,180.5288,1152500.0],["2018-09-11",179.2497,183.2006,178.6149,182.3858,970200.0],["2018-09-12",182.4995,182.8027,180.0171,181.9215,496300.0],["2018-09-13",183.2575,185.664,181.5426,182.9827,545700.0],["2018-09-14",183.3238,184.6503,182.3764,183.807,335800.0],["2018-09-17",183.807,184.9818,182.3763,182.9448,530700.0],["2018-09-18",183.2669,185.7398,183.2669,185.0671,431200.0],["2018-09-19",184.6029,188.0232,184.6029,185.7967,422200.0],["2018-09-20",186.3935,189.2549,184.7544,185.2187,590800.0],["2018-09-21",185.7398,185.7398,181.2772,182.0826,1046600.0],["2018-09-24",181.3436,181.7036,180.2351,180.813,479800.0],["2018-09-25",180.8698,181.2488,178.2359,179.4013,762300.0],["2018-09-26",179.0981,180.1213,176.6536,177.0705,693200.0],["2018-09-27",177.9233,179.6382,175.981,177.279,875700.0],["2018-09-28",176.1136,176.8242,171.0541,172.3901,1160700.0],["2018-10-01",172.968,177.099,172.968,174.6735,712900.0],["2018-10-02",174.285,176.6063,173.2144,175.2325,818200.0],["2018-10-03",175.8673,176.9,174.3893,175.6115,613000.0],["2018-10-04",174.664,178.7949,174.0292,176.2273,1000200.0],["2018-10-05",175.962,175.962,171.0826,173.0154,597000.0],["2018-10-08",172.2195,173.6976,171.6795,173.2144,659500.0],["2018-10-09",172.9775,173.4513,171.2247,171.3858,486200.0],["2018-10-10",170.5236,170.6278,165.5589,166.7527,1384000.0],["2018-10-11",165.5779,167.4349,158.8604,159.9879,1356100.0],["2018-10-12",161.9586,162.5934,159.1636,160.6701,895200.0],["2018-10-15",160.1868,161.9017,158.8604,159.7321,689700.0],["2018-10-16",160.2342,162.8871,158.832,162.6976,698500.0],["2018-10-17",156.7002,157.8183,153.4884,157.3824,1198300.0],["2018-10-18",155.9612,156.8518,153.2609,154.1989,1372300.0],["2018-10-19",154.6063,155.6296,152.2282,153.1757,955100.0],["2018-10-22",153.5167,154.4358,151.2902,152.0387,796700.0],["2018-10-23",149.8027,155.9043,147.9362,155.298,1797200.0],["2018-10-24",155.2221,159.2488,154.5778,155.26,2180400.0],["2018-10-25",156.4539,158.0361,152.6262,153.4883,1840000.0],["2018-10-26",151.6502,151.6502,142.8294,148.4952,2663500.0],["2018-10-29",152.6451,153.4314,143.919,145.3686,1768700.0],["2018-10-30",145.7286,157.8182,145.4728,157.4771,2607600.0],["2018-10-31",161.0206,167.7002,159.5426,162.2807,1921300.0],["2018-11-01",162.6882,166.279,161.428,166.08,1034900.0],["2018-11-02",166.7716,168.7802,165.5589,168.1075,1374500.0],["2018-11-05",167.4538,169.2066,163.5787,165.6442,1112800.0],["2018-11-06",166.4969,180.0171,162.7355,179.5908,2335300.0],["2018-11-07",180.4056,187.0188,178.8991,179.7897,2031300.0],["2018-11-08",178.3685,180.2919,175.1472,178.4823,948700.0],["2018-11-09",177.1274,178.3685,172.21,174.6071,1188500.0],["2018-11-12",173.8302,174.7303,170.4573,171.9448,780000.0],["2018-11-13",172.6554,177.7338,172.6554,174.4082,753200.0],["2018-11-14",176.502,179.316,175.3272,177.6011,1101500.0],["2018-11-15",175.6683,179.695,175.0903,178.8044,843100.0],["2018-11-16",177.7338,180.3298,174.6735,179.0413,775500.0],["2018-11-19",178.3875,179.7424,174.3229,175.9715,853200.0],["2018-11-20",173.3376,178.2643,173.3376,175.4693,920400.0],["2018-11-21",177.5064,180.4719,176.4358,176.6347,529500.0],["2018-11-23",175.5546,178.6907,174.0955,176.8905,309900.0],["2018-11-26",179.0318,182.7459,178.3781,181.6658,1139100.0],["2018-11-27",180.3961,182.4806,179.6855,182.2911,585600.0],["2018-11-28",182.4616,188.658,180.1119,187.8432,1164400.0],["2018-11-29",186.6683,188.3643,185.484,186.4693,687200.0],["2018-11-30",185.6905,186.3744,180.2483,181.1126,892100.0],["2018-12-03",185.0922,185.8045,182.8222,184.6268,959500.0],["2018-12-04",183.2306,184.5317,175.4329,175.7558,962600.0],["2018-12-06",173.201,177.9119,172.5171,176.7816,1430300.0],["2018-12-07",176.4302,181.0176,172.1467,172.3652,1419000.0],["2018-12-10",172.4982,174.9961,168.2242,170.9405,859600.0],["2018-12-11",173.0585,174.3502,167.6448,168.737,585300.0],["2018-12-12",171.3394,172.3842,168.6041,170.0762,616800.0],["2018-12-13",171.4439,172.4127,164.2161,166.6855,687800.0],["2018-12-14",164.843,167.0845,163.3423,165.9827,1046000.0],["2018-12-17",165.7263,171.2255,163.9882,166.7995,791300.0],["2018-12-18",167.7113,170.8645,166.2581,168.0912,723900.0],["2018-12-19",167.5973,169.1929,161.1103,163.0384,993900.0],["2018-12-20",161.8702,162.6965,156.295,159.5147,1299500.0],["2018-12-21",158.6409,161.7562,155.4782,156.9883,1130000.0],["2018-12-24",155.6016,159.7236,153.6261,155.5636,299700.0],["2018-12-26",156.3425,161.3573,152.5339,161.3193,1043400.0],["2018-12-27",159.2487,161.8986,156.7698,161.8701,681300.0],["2018-12-28",162.4115,163.4468,158.8784,159.7237,733000.0],["2018-12-31",160.3125,163.7887,160.1131,163.2378,603900.0],["2019-01-02",161.0343,164.615,159.2012,162.3545,647800.0],["2019-01-03",162.8959,165.7642,159.4007,161.9461,717400.0],["2019-01-04",163.5893,168.2147,163.2474,167.5309,820200.0],["2019-01-07",167.3029,172.0043,165.6503,170.1712,689600.0],["2019-01-08",171.6434,172.2037,167.4929,169.5159,663800.0],["2019-01-09",169.6868,171.6053,168.623,170.3136,541000.0],["2019-01-10",169.1929,171.7668,168.699,170.5131,486000.0],["2019-01-11",168.889,170.8645,167.6353,169.0504,560200.0],["2019-01-14",168.1102,172.7736,168.0152,170.2092,638500.0],["2019-01-15",169.1264,170.76,164.8809,167.5403,517900.0],["2019-01-16",166.5431,167.4644,165.2989,165.9162,679400.0],["2019-01-17",165.4888,169.6013,164.501,168.3286,579000.0],["2019-01-18",169.5443,174.2267,169.4209,171.4059,627300.0],["2019-01-22",170.6461,172.5267,167.4739,171.1875,731600.0],["2019-01-23",170.3232,170.4751,163.2093,166.0872,814300.0],["2019-01-24",166.2771,170.5511,165.6788,167.1984,555000.0],["2019-01-25",167.8822,169.8388,165.9257,166.8755,696400.0],["2019-01-28",165.6218,170.8075,165.6218,170.5986,791000.0],["2019-01-29",170.1617,172.7356,170.1617,171.2254,838500.0],["2019-01-30",172.0138,173.3245,168.9555,169.5634,688400.0],["2019-01-31",168.7086,171.2255,166.9325,167.8063,1316800.0],["2019-02-01",168.5471,175.7559,168.2621,174.5781,941200.0],["2019-02-04",174.8346,177.304,174.4642,176.6202,666100.0],["2019-02-05",177.418,178.6147,176.0978,178.4722,732100.0],["2019-02-06",176.8291,179.7924,172.7451,172.954,722800.0],["2019-02-07",172.8781,175.1385,171.14,173.106,1076100.0],["2019-02-08",172.7641,175.2145,171.6624,175.0816,409400.0],["2019-02-11",175.5469,177.6839,174.6256,176.6486,1244300.0],["2019-02-12",176.4112,180.2958,173.8183,175.2905,1976300.0],["2019-02-13",176.4872,176.7911,170.8075,171.3584,1335800.0],["2019-02-14",173.8658,178.6622,171.7288,178.0733,1709600.0],["2019-02-15",180.4763,183.4775,178.3678,180.5142,1578700.0],["2019-02-19",180.5048,182.9837,179.4315,179.517,857900.0],["2019-02-20",180.0489,184.0474,179.7449,182.6133,681300.0],["2019-02-21",182.0814,183.4775,180.5047,180.8182,397300.0],["2019-02-22",181.825,182.2808,179.6785,180.4573,422100.0],["2019-02-25",181.6729,182.5277,178.8806,179.137,590000.0],["2019-02-26",178.2443,182.8317,178.0828,181.502,487000.0],["2019-02-27",181.0936,183.2496,179.6119,180.3338,766100.0],["2019-02-28",179.8019,180.2198,177.5604,178.3678,695500.0],["2019-03-01",179.4914,184.8713,179.4342,183.2621,693300.0],["2019-03-04",183.3002,186.0902,182.0909,185.7569,511700.0],["2019-03-05",185.4331,187.3756,184.3857,184.738,574500.0],["2019-03-06",186.1282,187.8327,185.3093,186.2711,503600.0],["2019-03-07",185.1284,188.4421,185.1189,187.547,885100.0],["2019-03-08",186.6901,188.3945,185.4808,187.0424,549500.0],["2019-03-11",187.2518,190.6988,186.7757,189.1372,505300.0],["2019-03-12",189.2705,189.7561,185.8711,186.6424,672200.0],["2019-03-13",187.1185,187.4328,181.472,181.5672,837700.0],["2019-03-14",181.4719,183.1574,180.9387,182.5384,579900.0],["2019-03-15",182.5194,184.5666,182.3004,184.2524,649900.0],["2019-03-18",184.7285,185.8806,182.6431,185.6426,401400.0],["2019-03-19",187.2328,190.0037,186.014,188.3183,620500.0],["2019-03-20",187.7946,188.5564,183.7192,186.4044,590300.0],["2019-03-21",186.7852,190.4608,185.8997,189.1943,472700.0],["2019-03-22",188.9372,189.7847,182.8145,182.9288,849200.0],["2019-03-25",182.4623,187.528,182.4623,187.0424,387400.0],["2019-03-26",188.4421,188.8325,183.8525,187.3376,580700.0],["2019-03-27",186.6329,189.4991,185.4427,187.0519,528700.0],["2019-03-28",187.309,189.3944,186.7186,188.4517,404200.0],["2019-03-29",190.4703,194.0696,190.2227,191.5653,1004400.0],["2019-04-01",194.1553,195.2599,192.5651,194.2505,813000.0],["2019-04-02",194.8695,197.7833,194.0506,195.6122,1019800.0],["2019-04-03",195.7551,196.812,191.9367,192.9746,557100.0],["2019-04-04",193.0698,196.812,192.4128,194.0792,452900.0],["2019-04-05",194.8695,196.9168,194.422,195.9836,446100.0],["2019-04-08",195.0885,196.9453,195.0885,195.9836,320100.0],["2019-04-09",195.8598,196.5168,193.8316,195.1837,357400.0],["2019-04-10",194.8409,195.317,193.0794,195.0504,289300.0],["2019-04-11",195.8408,197.9642,194.8695,197.3072,528000.0],["2019-04-12",200.9065,204.1345,198.4689,202.0206,736300.0],["2019-04-15",201.7731,202.8681,199.5925,201.535,450600.0],["2019-04-16",199.583,201.9921,198.4213,201.8778,566400.0],["2019-04-17",202.4396,202.4396,197.8119,199.5925,469500.0],["2019-04-18",200.3733,202.9823,200.0305,201.4588,465400.0],["2019-04-22",200.4781,202.3158,198.9355,202.0111,279200.0],["2019-04-23",202.0206,203.5251,200.6685,201.9825,351100.0],["2019-04-24",202.4967,205.6295,202.2968,203.8108,496900.0],["2019-04-25",203.0299,204.1821,200.4209,202.2015,374700.0],["2019-04-26",202.5919,204.6297,201.8968,204.0393,799000.0],["2019-04-29",203.7251,205.2962,203.1538,203.9822,922700.0],["2019-04-30",215.4943,216.3228,209.1812,211.2951,1415800.0],["2019-05-01",212.8187,216.4466,208.0672,208.6861,935200.0],["2019-05-02",210.0097,213.6185,209.2574,212.2854,726500.0],["2019-05-03",212.6949,214.2565,209.7716,210.8571,419500.0],["2019-05-06",207.8291,211.9427,206.3722,210.2572,659600.0],["2019-05-07",207.9529,210.0192,207.3339,209.7145,488300.0],["2019-05-08",209.2669,210.2286,205.5343,205.8104,463100.0],["2019-05-09",204.1249,207.1054,202.6776,206.5721,506900.0],["2019-05-10",205.9152,208.2196,203.2776,205.5534,606000.0],["2019-05-13",202.2492,204.2202,200.5828,202.3349,699300.0],["2019-05-14",203.3156,206.5055,202.3824,205.3724,652000.0],["2019-05-15",203.6108,207.2768,202.5919,206.9245,624300.0],["2019-05-16",207.3339,210.0953,207.0197,209.1146,767500.0],["2019-05-17",207.4958,209.6954,206.5912,207.1339,395100.0],["2019-05-20",206.1723,209.067,205.1534,207.3054,493400.0],["2019-05-21",207.9814,212.0569,207.9814,209.7906,412700.0],["2019-05-22",209.0384,209.6478,204.9154,205.1153,452800.0],["2019-05-23",203.3061,203.8203,200.1162,202.5634,451000.0],["2019-05-24",202.9728,204.0679,200.24,201.9825,426300.0],["2019-05-28",203.0585,204.3059,198.5736,198.5927,602100.0],["2019-05-29",199.0306,200.5447,197.1357,200.3257,434400.0],["2019-05-30",200.3828,203.268,200.3828,202.4015,549200.0],["2019-05-31",199.1185,201.7239,195.6637,200.8936,647800.0],["2019-06-03",200.865,206.6579,200.865,206.3812,715900.0],["2019-06-04",207.6123,213.539,207.4597,213.4531,722800.0],["2019-06-05",213.3194,215.6385,212.0883,215.5431,642000.0],["2019-06-06",216.8506,219.4464,215.6862,218.9215,688900.0],["2019-06-07",219.5037,221.1261,218.3203,220.1049,574200.0],["2019-06-10",221.2025,221.8324,217.5091,219.0456,510800.0],["2019-06-11",220.1145,220.773,206.2572,210.8572,980200.0],["2019-06-12",211.4107,211.4107,207.7269,209.502,729100.0],["2019-06-13",210.294,215.4953,209.0438,212.4127,452400.0],["2019-06-14",212.2792,214.1593,210.4086,213.7584,306000.0],["2019-06-17",213.7775,215.9725,213.7107,214.1879,429900.0],["2019-06-18",216.4593,217.2705,211.1721,211.2484,471900.0],["2019-06-19",212.1456,212.5559,204.4152,212.0788,513700.0],["2019-06-20",213.8348,216.3447,210.8762,213.787,470900.0],["2019-06-21",214.5028,216.9269,213.1858,214.6651,636300.0],["2019-06-24",214.4456,215.4859,212.68,214.6747,355200.0],["2019-06-25",214.6841,215.4095,213.5962,214.3978,331800.0],["2019-06-26",214.3883,215.3427,212.556,213.9303,511900.0],["2019-06-27",215.3809,217.2323,213.6916,216.3734,409700.0],["2019-06-28",216.2302,220.2958,215.6863,219.6087,924800.0],["2019-07-01",221.317,222.1854,215.1136,217.6808,503700.0],["2019-07-02",218.3489,218.6257,215.0373,216.3639,467800.0],["2019-07-03",216.1443,220.7157,215.9344,220.4771,290000.0],["2019-07-05",219.4274,220.5058,217.7954,220.3054,195600.0],["2019-07-08",219.1983,219.3797,216.8124,218.5494,436200.0],["2019-07-09",218.6066,219.2556,216.8792,218.4921,345800.0],["2019-07-10",219.5705,220.1145,214.7128,215.6958,388900.0],["2019-07-11",214.8177,215.7053,212.8804,214.7319,363100.0],["2019-07-12",215.1804,217.2132,213.8634,216.1634,386500.0],["2019-07-15",216.9651,216.9651,212.5654,214.7223,675300.0],["2019-07-16",214.7319,220.6967,214.7128,219.6278,426200.0],["2019-07-17",219.6278,220.8207,216.1157,217.9958,362800.0],["2019-07-18",217.4232,218.3585,212.6896,215.2377,587400.0],["2019-07-19",215.7626,218.1485,213.9779,214.0829,461700.0],["2019-07-22",213.2812,215.5335,210.5422,210.9716,492500.0],["2019-07-23",212.7277,214.7414,211.4297,213.3289,548600.0],["2019-07-24",212.5559,216.946,212.0883,216.402,1912000.0],["2019-07-25",216.8029,217.4709,211.363,211.7543,522400.0],["2019-07-26",211.4202,215.7626,211.1721,213.6057,608400.0],["2019-07-29",213.4816,214.7987,212.4128,213.768,760300.0],["2019-07-30",222.5767,235.2316,220.4581,235.098,1347900.0],["2019-07-31",236.3483,240.5761,234.6113,236.4437,1417600.0],["2019-08-01",236.7872,237.5889,230.3644,233.3324,686300.0],["2019-08-02",231.7195,238.5146,229.9158,234.8212,723500.0],["2019-08-05",232.3112,237.3312,231.5287,234.7544,754000.0],["2019-08-06",234.6494,236.0523,231.2805,235.8901,789500.0],["2019-08-07",234.6685,235.5943,231.7005,233.8955,725800.0],["2019-08-08",235.6229,239.803,235.3366,239.5262,575200.0],["2019-08-09",239.2972,241.3682,236.5963,238.0279,317800.0],["2019-08-12",237.3312,239.2972,235.8137,237.1594,358800.0],["2019-08-13",237.2167,241.3395,235.8615,239.9557,421900.0],["2019-08-14",237.4553,239.9844,236.0428,237.4839,485800.0],["2019-08-15",238.0947,240.2611,236.4246,238.6673,422900.0],["2019-08-16",240.1657,244.0023,236.4246,243.2101,406200.0],["2019-08-19",244.3172,245.8155,242.4084,243.7255,456000.0],["2019-08-20",243.7636,244.613,240.7192,241.1773,819600.0],["2019-08-21",243.3628,244.7752,239.9748,241.6926,715900.0],["2019-08-22",241.4636,244.1836,240.1275,243.4678,302200.0],["2019-08-23",242.9715,246.579,239.8507,240.8146,544100.0],["2019-08-26",241.4541,242.0362,237.3121,239.3163,366200.0],["2019-08-27",241.3109,242.6375,238.5051,238.7914,439900.0],["2019-08-28",239.1922,242.8379,237.2358,240.662,506700.0],["2019-08-29",242.4848,244.6894,240.9864,241.7022,605600.0],["2019-08-30",243.3282,243.443,240.851,242.7161,444300.0],["2019-09-03",241.8552,250.1188,238.9093,249.6693,887600.0],["2019-09-04",251.5822,252.8734,249.1337,249.3441,554600.0],["2019-09-05",251.0371,251.6014,243.5195,244.5811,617900.0],["2019-09-06",244.0263,248.1773,243.7872,246.7904,263400.0],["2019-09-09",246.2071,246.3314,241.4631,242.0752,533000.0],["2019-09-10",241.1475,246.0349,236.5087,245.6332,489300.0],["2019-09-11",245.4132,247.2017,243.2038,247.2017,423300.0],["2019-09-12",248.2538,253.1317,247.9191,249.8893,480400.0],["2019-09-13",250.6736,252.8352,249.2868,252.5387,327400.0],["2019-09-16",251.6779,251.8501,248.8947,251.7257,368400.0],["2019-09-17",251.7066,257.5313,250.2145,255.628,512600.0],["2019-09-18",254.8627,256.6513,252.223,256.5556,541000.0],["2019-09-19",257.034,259.6737,255.2741,256.9861,401100.0],["2019-09-20",257.5887,257.9426,252.1561,254.8055,800100.0],["2019-09-23",254.7194,258.22,254.3272,255.2263,341300.0],["2019-09-24",255.6089,258.593,255.6089,256.4984,353900.0],["2019-09-25",255.781,259.0616,254.4229,258.8225,403100.0],["2019-09-26",258.6408,262.8109,257.2635,261.6727,404800.0],["2019-09-27",262.1606,262.7249,256.6802,258.9278,345300.0],["2019-09-30",259.4441,263.9681,259.4441,262.1604,399000.0],["2019-10-01",262.457,263.8917,256.1254,256.3645,622500.0],["2019-10-02",254.5759,254.7193,247.8043,249.6502,890200.0],["2019-10-03",249.1625,250.138,245.3463,248.4738,612600.0],["2019-10-04",249.7172,252.5004,248.0243,250.5206,636100.0],["2019-10-07",250.205,252.5961,247.9477,250.6927,732700.0],["2019-10-08",249.0859,255.6089,247.68,251.4962,608200.0],["2019-10-09",253.7533,256.0297,252.5387,254.5089,448800.0],["2019-10-10",254.5281,258.1147,253.4951,256.2018,376700.0],["2019-10-11",257.5026,258.5356,253.3899,253.8681,491200.0],["2019-10-14",253.9351,255.5898,253.6099,254.1456,399200.0],["2019-10-15",257.2635,258.3443,253.2751,254.2507,475900.0],["2019-10-16",254.7194,256.1444,253.5142,255.035,452400.0],["2019-10-17",256.3262,259.0329,255.3506,255.3889,316100.0],["2019-10-18",254.3656,254.9681,251.7162,254.203,480600.0],["2019-10-21",255.4558,259.492,255.2645,256.9096,424800.0],["2019-10-22",256.5175,260.525,255.628,256.0489,425100.0],["2019-10-23",256.9096,258.0861,250.7502,252.5578,559800.0],["2019-10-24",253.9924,254.6237,252.7204,253.3612,572100.0],["2019-10-25",252.9309,260.2381,252.0319,256.6419,605400.0],["2019-10-28",257.8756,259.1955,256.0297,257.3304,698400.0],["2019-10-29",262.0744,263.4421,252.0987,256.4792,1088200.0],["2019-10-30",255.188,256.9479,248.1964,255.2263,743500.0],["2019-10-31",256.2305,258.1912,249.2485,250.5014,735600.0],["2019-11-01",252.1465,255.7045,249.9945,251.8787,1010200.0],["2019-11-04",253.0551,254.9776,248.3495,249.4972,1344900.0],["2019-11-05",249.6311,252.1465,240.5162,242.2665,1541300.0],["2019-11-06",239.8371,245.9775,236.48,245.4228,720700.0],["2019-11-07",245.528,246.8478,243.156,246.3314,614300.0],["2019-11-08",247.0774,247.6991,244.3133,245.7097,605900.0],["2019-11-11",244.4281,246.054,243.529,244.868,503900.0],["2019-11-12",245.1836,247.0678,243.5673,244.122,458500.0],["2019-11-13",243.6247,246.7044,241.5492,246.1784,594400.0],["2019-11-14",246.3696,250.951,245.5662,250.0519,464600.0],["2019-11-15",251.1327,252.2135,248.7224,249.0859,420200.0],["2019-11-18",248.5312,251.9457,248.5312,249.3441,459700.0],["2019-11-19",250.0423,250.5971,246.2453,250.2623,428100.0],["2019-11-20",249.6024,254.6429,249.6024,251.6205,496500.0],["2019-11-21",251.6396,252.7395,248.426,249.1337,525500.0],["2019-11-22",248.493,250.9701,247.5174,248.0339,423700.0],["2019-11-25",248.3973,250.9988,247.3739,250.3484,740600.0],["2019-11-26",251.4388,257.4261,250.2241,257.34,1025700.0],["2019-11-27",257.254,261.998,256.5271,260.0468,724200.0],["2019-11-29",259.5579,259.8646,255.0152,257.2291,242600.0],["2019-12-02",256.9129,257.5262,253.1177,256.8554,433100.0],["2019-12-03",255.4273,260.2192,254.8906,259.3854,609400.0],["2019-12-04",259.117,262.5001,258.2545,258.312,608000.0],["2019-12-05",257.7657,262.7014,257.7657,261.3405,592500.0],["2019-12-06",260.9668,263.0561,260.3726,261.9444,469600.0],["2019-12-09",261.5418,262.1169,258.1396,259.5676,452800.0],["2019-12-10",259.558,259.7209,256.1941,257.6508,439400.0],["2019-12-11",258.36,261.5993,257.4016,260.8997,382900.0],["2019-12-12",261.3885,263.7653,260.8614,263.5832,401000.0],["2019-12-13",263.516,267.0716,262.5385,264.8003,449400.0],["2019-12-16",265.3082,267.7521,262.6535,263.1615,419000.0],["2019-12-17",265.7107,266.4295,262.6919,262.8069,558200.0],["2019-12-18",263.0944,264.4649,262.2414,263.1136,589500.0],["2019-12-19",262.7877,264.7908,259.7497,261.5993,532700.0],["2019-12-20",261.676,264.2636,261.5226,261.8676,954100.0],["2019-12-23",262.1072,262.1072,258.3983,259.8167,625200.0],["2019-12-24",260.8039,264.7715,259.9509,263.1136,314000.0],["2019-12-26",263.5353,267.2826,262.9507,267.0909,254100.0],["2019-12-27",267.2825,268.0684,265.9504,267.11,233000.0],["2019-12-30",266.9471,269.4677,265.7875,266.3817,297800.0],["2019-12-31",265.7683,268.6626,265.7683,268.0013,230500.0],["2020-01-02",269.9948,270.0907,264.072,265.0975,553500.0],["2020-01-03",263.219,267.8192,263.219,264.3116,442400.0],["2020-01-06",265.3562,266.5158,264.2636,265.1262,571500.0],["2020-01-07",264.3786,267.915,263.3244,264.532,533700.0],["2020-01-08",264.7811,267.5412,262.5289,265.4328,506500.0],["2020-01-09",266.2091,268.1163,265.2412,266.0558,481600.0],["2020-01-10",265.8066,265.8066,260.9667,265.3465,335600.0],["2020-01-13",264.6661,264.9728,260.4876,260.823,647900.0],["2020-01-14",258.1683,258.7625,249.2745,249.8975,1076900.0],["2020-01-15",249.8784,251.843,247.9999,251.2776,703100.0],["2020-01-16",251.5363,253.0602,250.415,252.0635,728900.0],["2020-01-17",252.2168,255.8395,251.7664,255.6382,541700.0],["2020-01-21",254.6798,257.8329,254.306,256.6157,590800.0],["2020-01-22",256.8841,257.3058,253.8843,254.191,400900.0],["2020-01-23",252.8972,256.8074,251.498,256.7211,385700.0],["2020-01-24",256.3474,256.4719,251.3542,252.9068,305800.0],["2020-01-27",250.6163,254.0378,248.5079,248.7379,545100.0],["2020-01-28",249.8975,254.9482,247.9233,254.4977,434500.0],["2020-01-29",254.862,257.0375,249.7059,249.8017,504900.0],["2020-01-30",248.4408,255.7724,248.4408,255.5999,737800.0],["2020-01-31",254.421,254.6319,249.1212,252.8205,387900.0],["2020-02-03",254.6606,263.1806,253.4914,261.0338,607100.0],["2020-02-04",262.989,263.0753,255.3316,261.0914,482600.0],["2020-02-05",263.1231,266.8033,261.9156,265.6629,559600.0],["2020-02-06",265.0974,266.2283,260.2864,262.7686,534000.0],["2020-02-07",262.3276,264.2348,260.6505,262.6918,310900.0],["2020-02-10",262.4811,265.3275,261.3406,265.27,744000.0],["2020-02-11",260.9189,261.0147,250.6738,251.8238,901400.0],["2020-02-12",250.7505,251.0763,244.6743,249.1787,636500.0],["2020-02-13",249.1787,254.0185,248.7283,251.7472,616100.0],["2020-02-14",251.7376,252.8205,250.5971,252.5139,545000.0],["2020-02-18",251.0955,252.5714,245.5944,246.4953,700400.0],["2020-02-19",246.179,249.9742,245.0577,247.9041,753600.0],["2020-02-20",248.3353,250.2329,244.7989,247.3386,506300.0],["2020-02-21",246.5144,246.5336,240.4,240.9558,725200.0],["2020-02-24",234.9084,240.0645,230.9503,239.0965,853400.0],["2020-02-25",238.2915,239.1637,228.9377,229.1773,802200.0],["2020-02-26",230.3753,232.2154,223.0437,224.9221,1021100.0],["2020-02-27",222.2482,228.5065,220.389,221.3665,819000.0],["2020-02-28",216.8802,220.4443,214.5266,218.5806,1117700.0],["2020-03-02",219.0802,227.8222,218.7151,227.582,891300.0],["2020-03-03",233.7303,236.0263,227.6877,229.5418,879900.0],["2020-03-04",232.539,243.2024,229.9548,242.8086,816100.0],["2020-03-05",236.6604,239.4751,228.6676,234.0377,720600.0],["2020-03-06",227.4476,230.8483,223.8066,229.3593,629400.0],["2020-03-09",207.5041,217.6199,203.037,204.8335,1032600.0],["2020-03-10",209.4254,211.3372,198.7332,208.8202,880400.0],["2020-03-11",203.9881,205.2657,196.37,198.3874,801300.0],["2020-03-12",182.5267,193.4591,178.4055,178.4151,875100.0],["2020-03-13",185.9276,190.606,177.8484,190.4523,850000.0],["2020-03-16",174.1786,181.8255,164.2549,164.6488,1073200.0],["2020-03-17",167.963,170.3551,155.484,165.8688,1072600.0],["2020-03-18",159.2594,163.1309,129.7669,143.9271,1507300.0],["2020-03-19",144.0136,164.8121,135.675,161.6227,971400.0],["2020-03-20",163.3134,166.0129,144.1001,147.5777,1372300.0],["2020-03-23",147.9428,147.9428,135.5694,138.4514,1052600.0],["2020-03-24",145.445,157.5878,143.4564,154.1102,992500.0],["2020-03-25",153.1976,183.7276,151.6029,174.9087,1620500.0],["2020-03-26",177.6658,187.2532,176.7916,187.2532,1004600.0],["2020-03-27",181.2298,184.1599,171.8441,174.0921,911200.0],["2020-03-30",175.8982,175.8982,168.5971,172.459,885800.0],["2020-03-31",169.8459,188.358,168.1648,181.787,2338700.0],["2020-04-01",175.0239,187.8008,173.8903,178.7993,1463100.0],["2020-04-02",179.1644,181.8831,169.087,173.2563,1267500.0],["2020-04-03",172.2476,172.4397,155.6569,162.8427,1325000.0],["2020-04-06",168.5683,172.142,165.888,169.9997,1348300.0],["2020-04-07",176.5033,188.0602,174.2266,178.1269,945700.0],["2020-04-08",178.8378,190.2217,176.6955,189.0305,778100.0],["2020-04-09",191.9509,206.0631,191.9509,200.0013,1024800.0],["2020-04-13",198.5891,198.5891,189.0112,189.799,516400.0],["2020-04-14",193.4783,196.0049,190.5771,195.198,368300.0],["2020-04-15",188.9344,190.1064,181.7582,186.5135,690700.0],["2020-04-16",185.8315,186.1004,177.051,180.0675,683000.0],["2020-04-17",185.6586,191.6243,184.5922,191.0479,666100.0],["2020-04-20",187.3878,187.6856,181.1242,181.2203,621000.0],["2020-04-21",178.0501,179.5295,171.2293,172.1996,834700.0],["2020-04-22",172.9201,174.8703,170.0573,170.0861,956100.0],["2020-04-23",169.7595,173.045,167.7709,170.749,593900.0],["2020-04-24",174.6013,175.6772,168.6548,170.3744,582000.0],["2020-04-27",172.1323,179.712,171.4887,174.851,721000.0],["2020-04-28",180.2019,186.5712,178.8378,181.6814,769200.0],["2020-04-29",186.3982,191.5955,186.3502,190.0584,761300.0],["2020-04-30",187.5703,187.5703,180.2116,182.7477,584300.0],["2020-05-01",180.1731,181.3643,174.7645,179.2509,455200.0],["2020-05-04",177.0606,184.621,173.4389,183.1512,740600.0],["2020-05-05",180.6535,182.2193,168.5106,174.3707,1391300.0],["2020-05-06",176.3208,177.3103,167.3866,167.6268,1061700.0],["2020-05-07",169.26,176.9453,168.9622,172.6223,534500.0],["2020-05-08",176.4938,176.7916,168.818,169.6442,558700.0],["2020-05-11",167.4347,167.4347,162.1126,163.8226,774100.0],["2020-05-12",164.7351,165.5613,162.1029,162.7754,621400.0],["2020-05-13",161.4017,162.42,153.4954,154.312,743400.0],["2020-05-14",151.6798,163.8514,145.9638,162.3624,758000.0],["2020-05-15",161.3536,166.695,159.9799,161.4593,498900.0],["2020-05-18",167.3963,175.6004,167.3963,173.7559,667900.0],["2020-05-19",173.5445,173.9192,167.6556,167.9727,480100.0],["2020-05-20",169.4617,174.217,169.4617,172.0555,468800.0],["2020-05-21",171.2486,176.2152,169.6058,171.604,468300.0],["2020-05-22",175.0336,175.7637,170.3455,172.6223,434900.0],["2020-05-26",178.588,182.2866,176.6091,181.5565,663200.0],["2020-05-27",186.6961,195.2652,186.0236,194.4102,1223000.0],["2020-05-28",198.6756,198.7237,189.1458,189.6838,697300.0],["2020-05-29",187.7763,188.6626,184.077,185.05,702800.0],["2020-06-01",184.2215,190.2136,184.2215,188.7782,743800.0],["2020-06-02",190.493,197.6796,188.836,197.2749,796600.0],["2020-06-03",200.7912,204.8083,200.7912,202.2266,676200.0],["2020-06-04",200.2517,204.4808,199.6351,203.7486,498000.0],["2020-06-05",215.0391,220.6265,213.2473,217.1681,1350000.0],["2020-06-08",219.7788,222.0138,211.7252,214.0083,549000.0],["2020-06-09",209.7407,211.4169,200.7526,201.1958,800300.0],["2020-06-10",199.6448,201.0898,196.0419,197.0919,508100.0],["2020-06-11",189.2021,192.4775,181.3411,181.9673,798800.0],["2020-06-12",189.8282,192.2848,185.4257,189.8282,599800.0],["2020-06-15",183.4027,193.0458,181.4182,191.8898,353600.0],["2020-06-16",210.7137,213.623,200.8586,206.2823,1167300.0],["2020-06-17",208.3727,208.3727,201.6582,203.0069,506500.0],["2020-06-18",201.427,207.1685,200.0397,204.2399,463300.0],["2020-06-19",206.9181,209.8178,202.1302,203.2862,587400.0],["2020-06-22",201.244,203.267,197.0052,202.0532,467400.0],["2020-06-23",204.9432,205.5116,201.6582,204.1918,554000.0],["2020-06-24",201.8412,202.583,197.2364,198.9223,629800.0],["2020-06-25",197.5832,199.2883,194.828,198.2864,661900.0],["2020-06-26",197.6217,197.6217,191.5237,195.3579,1007000.0],["2020-06-29",196.3694,202.1688,196.3694,198.9319,433800.0],["2020-06-30",198.0745,200.1842,195.0207,198.9993,556800.0],["2020-07-01",200.5022,202.0243,197.5929,201.3114,585300.0],["2020-07-02",205.9065,209.4324,201.793,205.6657,803800.0],["2020-07-06",208.7388,210.6655,205.6753,208.4113,691500.0],["2020-07-07",206.0317,207.0144,203.5078,204.7794,466700.0],["2020-07-08",204.2014,204.9335,199.0378,201.2343,572000.0],["2020-07-09",200.8875,202.0628,195.0881,199.1342,473700.0],["2020-07-10",199.4906,203.45,198.3828,202.4481,370000.0],["2020-07-13",204.2881,208.7003,202.2747,202.6986,551600.0],["2020-07-14",202.8913,207.1975,200.6659,206.8988,387400.0],["2020-07-15",210.9449,215.463,210.6463,213.9024,578700.0],["2020-07-16",212.9968,215.7423,211.4265,214.9139,366900.0],["2020-07-17",217.0429,218.0736,214.2684,215.357,397900.0],["2020-07-20",214.3551,215.1258,211.2724,213.3244,419300.0],["2020-07-21",213.7867,218.854,213.7867,217.4186,427700.0],["2020-07-22",217.3704,219.7306,215.4823,216.1084,693900.0],["2020-07-23",215.5401,219.0563,214.1336,215.2414,501500.0],["2020-07-24",215.7809,217.0911,211.8312,215.4534,541200.0],["2020-07-27",214.5189,220.0004,213.8446,219.6439,802000.0],["2020-07-28",217.6016,221.5706,203.5271,204.6156,1379500.0],["2020-07-29",206.1859,207.8814,201.9086,206.2823,791100.0],["2020-07-30",204.9914,205.6368,200.0686,201.5329,634600.0],["2020-07-31",200.7911,201.4848,194.3174,199.587,514600.0],["2020-08-03",201.2825,201.6486,196.8125,200.454,546300.0],["2020-08-04",200.7333,204.9336,199.7315,204.5,456900.0],["2020-08-05",205.9836,211.8889,205.001,208.9025,594800.0],["2020-08-06",204.3556,209.3939,204.3556,205.2707,502200.0],["2020-08-07",205.5597,212.438,204.9432,211.9371,387200.0],["2020-08-10",213.6808,216.2529,211.9949,215.2221,380700.0],["2020-08-11",220.1449,221.9849,216.5034,217.2837,527500.0],["2020-08-12",218.1507,218.5939,212.0142,213.0161,607600.0],["2020-08-13",211.3976,214.1721,210.0393,211.5807,411800.0],["2020-08-14",210.6944,213.4303,209.2494,211.2917,365900.0],["2020-08-17",212.7752,213.0257,208.2379,208.4883,674200.0],["2020-08-18",209.6251,210.1356,205.974,207.0144,408800.0],["2020-08-19",207.814,208.4691,203.7968,204.4134,425300.0],["2020-08-20",202.3036,203.2862,200.454,201.5233,385300.0],["2020-08-21",201.0705,203.5753,200.3288,201.9761,377400.0],["2020-08-24",204.0859,206.3401,202.7179,204.2689,521900.0],["2020-08-25",204.3652,205.3767,200.6467,203.556,322000.0],["2020-08-26",202.66,202.66,198.1805,200.8297,468300.0],["2020-08-27",201.6871,204.7602,200.8393,201.4173,434200.0],["2020-08-28",202.0435,202.0435,197.0726,199.7219,579300.0],["2020-08-31",200.0117,200.0117,195.7516,195.9738,612000.0],["2020-09-01",196.1283,200.8231,194.4474,200.7941,529400.0],["2020-09-02",199.4803,206.9572,198.0796,205.344,563200.0],["2020-09-03",205.4599,208.6188,201.3931,203.866,717900.0],["2020-09-04",206.3873,209.6041,204.7934,207.7977,985000.0],["2020-09-08",204.4552,204.9576,198.1665,199.8957,842900.0],["2020-09-09",198.3018,199.6446,194.206,196.534,641700.0],["2020-09-10",196.6306,202.1562,195.3459,200.2822,453800.0],["2020-09-11",200.9004,208.9762,199.1712,202.7841,558600.0],["2020-09-14",203.383,210.1837,203.0062,209.1211,545800.0],["2020-09-15",210.802,215.1973,210.1451,210.686,460500.0],["2020-09-16",212.2703,220.1722,209.7876,217.3032,713400.0],["2020-09-17",214.6563,220.3461,212.7533,219.2641,657100.0],["2020-09-18",219.7182,221.9303,216.482,217.564,765800.0],["2020-09-21",211.6134,212.8499,208.4063,210.8889,1296700.0],["2020-09-22",211.7969,214.3375,209.8456,213.9415,443000.0],["2020-09-23",214.1153,217.7668,211.5168,212.5214,861900.0],["2020-09-24",210.7826,216.3468,209.295,213.4102,631600.0],["2020-09-25",211.2173,219.1772,210.5798,218.3851,477700.0],["2020-09-28",221.4956,226.3257,220.8098,223.9976,528900.0],["2020-09-29",223.2731,224.3647,219.5153,223.2055,466000.0],["2020-09-30",224.809,230.5181,223.93,227.3593,655100.0],["2020-10-01",229.214,233.0394,225.2051,226.8859,673900.0],["2020-10-02",222.7514,236.4687,222.7514,232.3729,804300.0],["2020-10-05",235.4641,244.1678,234.5657,240.7095,1105800.0],["2020-10-06",243.2211,252.746,240.2845,241.1539,1102400.0],["2020-10-07",244.844,259.2375,244.0519,255.7599,1370400.0],["2020-10-08",260.8218,266.898,260.1939,266.4439,934300.0],["2020-10-09",267.0042,267.9992,257.8175,263.8164,993600.0],["2020-10-12",265.3136,265.758,260.0199,260.9859,647800.0],["2020-10-13",251.6543,254.7262,248.7659,252.1469,789000.0],["2020-10-14",253.3449,255.5957,249.7127,250.9975,434200.0],["2020-10-15",248.0512,250.4662,245.5492,248.1284,775500.0],["2020-10-16",249.8383,253.596,247.858,250.1667,498400.0],["2020-10-19",250.2053,250.5241,245.4043,247.9739,340100.0],["2020-10-20",251.3163,252.3016,246.0612,248.3506,376000.0],["2020-10-21",247.4715,251.8475,245.9163,247.5199,320400.0],["2020-10-22",245.385,252.9295,245.3657,250.2923,512500.0],["2020-10-23",253.0358,253.9921,249.6934,253.4898,255100.0],["2020-10-26",249.3746,250.215,243.5013,245.6071,391900.0],["2020-10-27",246.2157,249.8479,245.1145,246.8436,368500.0],["2020-10-28",240.6709,243.5979,235.4641,239.0383,553800.0],["2020-10-29",242.3807,259.8847,241.5016,254.6393,1114300.0],["2020-10-30",251.8959,260.6093,250.4759,257.2959,604600.0],["2020-11-02",260.6672,266.1252,259.2762,261.7781,858900.0],["2020-11-03",266.1348,268.5498,262.377,266.7724,481900.0],["2020-11-04",244.0519,257.3345,231.5517,245.1338,1817500.0],["2020-11-05",247.4136,257.0157,246.3703,251.3646,941200.0],["2020-11-06",248.1864,256.6679,244.7378,247.4715,525900.0],["2020-11-09",261.7588,266.5791,248.2733,252.5431,646500.0],["2020-11-10",254.4944,267.9895,254.3012,256.977,597700.0],["2020-11-11",257.6243,257.6243,249.5388,256.9481,464600.0],["2020-11-12",254.9098,255.016,250.0314,251.7123,485600.0],["2020-11-13",253.5381,260.8218,251.7316,255.161,446800.0],["2020-11-16",261.6139,265.3717,257.6146,261.9906,472400.0],["2020-11-17",259.6722,261.4689,256.9287,260.1745,294000.0],["2020-11-18",261.5366,265.2944,258.996,260.2035,305100.0],["2020-11-19",258.9381,264.908,257.3538,260.3871,282500.0],["2020-11-20",257.4987,257.7402,250.3116,256.5714,412200.0],["2020-11-23",259.8557,261.9616,256.948,257.8174,319000.0],["2020-11-24",260.9667,268.1248,258.2426,265.5746,585400.0],["2020-11-25",263.2948,264.7727,256.2333,263.4107,259300.0],["2020-11-27",263.1885,263.6425,259.054,261.7975,158000.0],["2020-11-30",260.6745,260.6745,253.4529,257.1412,500200.0],["2020-12-01",261.8168,269.9871,259.6,266.6667,723100.0],["2020-12-02",264.7209,266.657,261.3812,264.7209,374800.0],["2020-12-03",263.2495,273.8011,259.5128,272.1651,545900.0],["2020-12-04",272.988,277.9734,272.3878,275.834,438900.0],["2020-12-07",273.9657,277.2668,272.0974,275.834,378000.0],["2020-12-08",273.2494,278.322,271.4489,273.7915,405500.0],["2020-12-09",272.02,272.6105,265.7761,268.3221,590000.0],["2020-12-10",265.8923,265.8923,256.1248,258.2157,728600.0],["2020-12-11",258.1866,260.326,255.7375,258.661,434600.0],["2020-12-14",261.5263,261.778,249.9292,251.4006,575400.0],["2020-12-15",253.7336,258.3222,250.9747,258.0414,599200.0],["2020-12-16",258.1479,258.7771,253.2787,253.8498,493100.0],["2020-12-17",255.4277,257.8478,254.0628,257.238,452200.0],["2020-12-18",259.0482,268.5156,258.5254,267.5186,1249500.0],["2020-12-21",262.0685,269.9387,260.4809,266.8604,453500.0],["2020-12-22",268.5253,269.8612,264.2563,264.566,576500.0],["2020-12-23",264.382,266.8021,262.1071,265.0403,285200.0],["2020-12-24",266.1536,266.9377,262.4073,266.26,79500.0],["2020-12-28",267.5089,272.959,265.4857,269.7838,286600.0],["2020-12-29",270.5679,272.1942,264.4789,265.3211,359400.0],["2020-12-30",267.2088,273.3752,266.6957,271.9619,334700.0],["2020-12-31",270.7131,275.5146,269.2223,274.8951,299000.0],["2021-01-04",274.9241,279.6191,267.4992,268.9222,703600.0],["2021-01-05",268.6706,274.3336,265.8632,271.8941,730700.0],["2021-01-06",290.4128,297.5763,287.5377,292.9878,2489100.0],["2021-01-07",299.5704,299.9673,292.4069,297.9828,754300.0],["2021-01-08",297.3924,301.4969,295.1078,300.5095,497800.0],["2021-01-11",295.9693,301.5065,294.0817,300.1513,369700.0],["2021-01-12",300.1513,308.8153,298.4089,304.7495,442800.0],["2021-01-13",302.1648,303.7815,293.3169,295.282,597200.0],["2021-01-14",297.2762,298.5056,291.555,293.1523,669600.0],["2021-01-15",291.2162,294.7012,286.9665,293.8784,531900.0],["2021-01-19",295.253,299.5898,292.9103,297.1891,617700.0],["2021-01-20",297.586,301.0903,296.7244,300.0932,616600.0],["2021-01-21",298.5347,304.6237,297.2665,300.0932,601800.0],["2021-01-22",297.7601,301.9614,295.8434,299.7059,643500.0],["2021-01-25",299.1252,300.1707,293.7913,298.1572,926800.0],["2021-01-26",300.0351,300.0932,283.5687,283.7236,671600.0],["2021-01-27",278.5348,283.3847,271.4197,275.8824,682300.0],["2021-01-28",279.7062,282.2619,277.1409,279.6675,429300.0],["2021-01-29",277.4216,282.7361,273.5204,278.2251,713000.0],["2021-02-01",280.3161,287.5668,278.4575,286.4051,509100.0],["2021-02-02",288.7284,289.2608,285.1757,285.2241,344000.0],["2021-02-03",286.076,287.7507,283.7043,285.4564,472000.0],["2021-02-04",286.4826,288.5639,283.5495,285.7566,401000.0],["2021-02-05",289.7158,289.7545,285.2724,288.0894,345600.0],["2021-02-08",290.4128,293.6267,288.0605,291.2937,463200.0],["2021-02-09",292.6006,301.7776,290.5096,296.1436,539600.0],["2021-02-10",299.1445,307.0921,295.6208,305.9014,657100.0],["2021-02-11",307.5955,311.3321,305.0398,308.3796,523100.0],["2021-02-12",307.0438,321.6903,307.0438,320.2575,578600.0],["2021-02-16",321.6031,323.3165,311.3419,315.2431,470200.0],["2021-02-17",312.426,315.3592,305.7078,314.9042,359000.0],["2021-02-18",312.5131,315.5237,309.367,314.759,283300.0],["2021-02-19",317.6535,327.9438,316.366,325.5915,628200.0],["2021-02-22",323.5585,324.9331,316.7435,317.6147,492600.0],["2021-02-23",319.9382,326.6951,310.9644,325.0785,538800.0],["2021-02-24",325.6012,337.1983,323.3166,336.4626,560300.0],["2021-02-25",336.2593,336.2593,323.4037,325.5624,394800.0],["2021-02-26",326.1055,329.257,319.4534,326.6582,471800.0],["2021-03-01",333.892,342.8423,333.2424,337.0241,725100.0],["2021-03-02",337.761,339.0216,324.4375,326.3866,591100.0],["2021-03-03",325.9503,331.1866,325.9503,326.9781,410500.0],["2021-03-04",325.2716,328.6945,312.7723,319.7249,465500.0],["2021-03-05",324.8351,325.5915,306.7796,319.7928,1037900.0],["2021-03-08",319.9964,330.3138,318.2994,323.9721,473900.0],["2021-03-09",325.7854,326.9005,320.423,322.7115,296400.0],["2021-03-10",323.0121,332.3599,320.0061,330.5272,360100.0],["2021-03-11",335.3756,339.012,327.7539,330.4496,366300.0],["2021-03-12",330.8375,334.0084,327.9963,333.4071,267100.0],["2021-03-15",332.2629,334.8035,328.0157,333.2908,302900.0],["2021-03-16",333.2908,334.4835,326.7842,327.4436,403100.0],["2021-03-17",328.3939,330.0714,323.5648,329.6932,332800.0],["2021-03-18",330.6241,334.6775,327.4242,329.4896,370500.0],["2021-03-19",327.2205,327.5308,321.4411,321.9939,649700.0],["2021-03-22",321.5867,322.1298,309.0002,312.0644,1013400.0],["2021-03-23",311.3371,312.6074,302.9493,306.7892,655400.0],["2021-03-24",310.9784,317.931,310.2899,312.4814,382700.0],["2021-03-25",313.0825,324.9127,307.6232,323.1285,490000.0],["2021-03-26",332.6023,334.4447,325.3297,330.8957,706900.0],["2021-03-29",333.0387,336.5004,328.1029,330.372,555500.0],["2021-03-30",327.8218,337.5768,327.8218,333.2132,503000.0],["2021-03-31",337.4507,341.6785,321.6158,325.64,883300.0],["2021-04-01",324.0691,328.869,319.8122,323.7588,751600.0],["2021-04-05",328.1611,335.104,327.8993,333.5817,454100.0],["2021-04-06",333.3296,334.7259,329.9551,333.6302,366800.0],["2021-04-07",333.8144,334.4447,325.3976,326.9684,444700.0],["2021-04-08",326.0472,331.8751,321.7127,331.3223,357600.0],["2021-04-09",332.1175,336.4714,330.7308,335.5502,337700.0],["2021-04-12",336.9755,338.8373,333.3877,338.081,329700.0],["2021-04-13",335.7927,336.3163,330.8182,333.0775,471300.0],["2021-04-14",331.5745,339.5938,331.0799,336.6847,489700.0],["2021-04-15",338.3331,338.3331,333.892,337.3925,355600.0],["2021-04-16",340.2629,342.3865,338.9538,340.9126,408300.0],["2021-04-19",339.5743,341.3683,337.538,339.9913,319200.0],["2021-04-20",339.0895,340.961,331.8266,334.1635,302700.0],["2021-04-21",333.1162,342.2992,331.1478,341.2616,435800.0],["2021-04-22",340.2919,343.0362,334.9974,337.9938,253600.0],["2021-04-23",339.7489,341.795,337.2762,340.1853,210900.0],["2021-04-26",341.7561,347.1573,341.7173,346.6336,360000.0],["2021-04-27",346.7791,350.3669,346.1972,346.7597,238200.0],["2021-04-28",348.893,349.533,343.104,344.4034,179100.0],["2021-04-29",346.6628,348.4567,344.2871,348.1852,204000.0],["2021-04-30",346.7985,346.9634,340.2919,342.4155,320900.0],["2021-05-03",345.9355,346.3816,340.3889,343.8119,443300.0],["2021-05-04",343.7537,362.6044,343.7537,362.1098,696700.0],["2021-05-05",365.2807,365.2807,358.8517,363.0795,328500.0],["2021-05-06",363.3801,363.671,357.7657,361.2662,355000.0],["2021-05-07",360.7039,367.2492,358.6481,366.8129,245400.0],["2021-05-10",369.9546,372.0783,363.4772,364.0105,300800.0],["2021-05-11",359.7923,365.8237,356.5147,365.7074,295200.0],["2021-05-12",365.7559,366.8128,355.7584,356.8154,287700.0],["2021-05-13",356.6796,364.6601,356.4372,363.1183,282500.0],["2021-05-14",365.7753,369.6831,363.9813,366.5122,182600.0],["2021-05-17",365.0868,367.1232,360.8784,364.6505,510000.0],["2021-05-18",365.6007,368.0928,361.0626,361.2565,446900.0],["2021-05-19",352.7524,354.6143,347.3804,352.7137,318700.0],["2021-05-20",352.733,355.2154,347.0507,350.9876,374000.0],["2021-05-21",353.5088,359.3269,350.8421,351.55,264200.0],["2021-05-24",355.8166,357.5717,350.3961,355.3511,380900.0],["2021-05-25",357.2129,359.6662,351.0942,351.2881,318100.0],["2021-05-26",351.9475,358.5123,351.55,356.9996,508500.0],["2021-05-27",361.1111,364.7862,358.9293,359.5499,757900.0],["2021-05-28",359.783,361.6088,352.606,353.1693,483800.0],["2021-06-01",357.3259,358.3651,352.2855,353.2081,436100.0],["2021-06-02",354.0336,354.1695,345.6814,346.5944,511900.0],["2021-06-03",345.293,351.4016,343.2923,349.1971,501400.0],["2021-06-04",350.0906,350.7316,337.9703,341.6316,607800.0],["2021-06-07",344.7686,347.6239,341.7482,343.574,384400.0],["2021-06-08",343.3895,352.3146,342.5445,351.4794,419400.0],["2021-06-09",350.3237,352.0718,347.0509,348.7504,315300.0],["2021-06-10",350.7704,351.2852,339.7961,339.9612,323900.0],["2021-06-11",342.6998,344.7393,340.5438,342.5153,237100.0],["2021-06-14",342.1852,342.865,335.0665,337.3002,252800.0],["2021-06-15",337.4944,339.0095,333.8719,336.2902,426100.0],["2021-06-16",335.4646,336.2804,331.0846,333.1046,288200.0],["2021-06-17",333.5611,335.0082,321.4602,326.8211,496200.0],["2021-06-18",321.7806,328.4721,320.1879,325.6557,569800.0],["2021-06-21",329.2589,334.008,328.579,332.3667,249600.0],["2021-06-22",333.9593,336.0377,331.2594,334.7654,299500.0],["2021-06-23",335.0569,341.8163,332.726,339.7574,472800.0],["2021-06-24",343.2923,352.3826,339.9223,348.6144,589500.0],["2021-06-25",357.4522,357.4522,348.8087,348.9155,406500.0],["2021-06-28",349.1486,350.0712,344.7686,347.8278,292200.0],["2021-06-29",350.7995,352.3632,339.2814,342.1658,454000.0],["2021-06-30",340.9809,342.8456,335.8531,341.6704,412700.0],["2021-07-01",342.4182,343.6808,339.6504,342.3503,340000.0],["2021-07-02",342.2241,343.4672,337.4167,339.5145,325700.0],["2021-07-06",338.3977,339.9127,331.9685,338.4948,260600.0],["2021-07-07",338.8152,346.4292,338.7861,345.7786,252200.0],["2021-07-08",338.8735,344.3121,336.4553,341.1364,414300.0],["2021-07-09",346.7109,352.0427,345.2444,347.6044,304200.0],["2021-07-12",343.506,346.8857,341.3888,345.0113,315700.0],["2021-07-13",343.7877,345.2348,340.8256,341.8745,272100.0],["2021-07-14",341.6898,346.2253,340.1651,345.4483,334300.0],["2021-07-15",343.2341,351.4599,343.2341,346.3515,399400.0],["2021-07-16",346.643,346.643,341.0975,341.3597,299400.0],["2021-07-19",335.2995,336.2707,325.8014,329.9483,462800.0],["2021-07-20",330.6864,340.3302,330.2979,336.9893,339100.0],["2021-07-21",339.1648,343.2729,337.4652,342.3503,257900.0],["2021-07-22",341.7967,341.7967,335.7657,340.6313,230400.0],["2021-07-23",343.3797,346.1185,340.9421,345.9631,213400.0],["2021-07-26",346.5069,348.1482,342.3017,342.496,223800.0],["2021-07-27",339.2134,343.7973,335.552,343.1078,225000.0],["2021-07-28",344.7297,359.8219,339.194,356.8695,803600.0],["2021-07-29",361.7641,368.0671,350.0323,356.7917,497400.0],["2021-07-30",354.7135,358.1321,348.3717,352.8294,405300.0],["2021-08-02",353.2275,361.8807,351.324,352.3729,414200.0],["2021-08-03",352.538,353.9754,347.0605,352.0815,288800.0],["2021-08-04",348.9349,358.9186,347.0799,355.6458,321500.0],["2021-08-05",358.2485,358.8895,349.1097,352.1301,231900.0],["2021-08-06",356.4228,357.831,354.1016,356.0634,210300.0],["2021-08-09",356.8598,362.7063,355.0728,358.6564,214500.0],["2021-08-10",359.2391,371.3595,359.2391,367.2708,480600.0],["2021-08-11",369.4947,380.469,368.0574,379.1677,508900.0],["2021-08-12",378.7792,380.2165,374.6517,377.7303,213600.0],["2021-08-13",379.731,379.731,373.1464,374.3312,210200.0],["2021-08-16",371.9616,374.4769,368.0866,369.8541,305100.0],["2021-08-17",368.2904,371.3302,363.7259,366.5034,225800.0],["2021-08-18",364.9206,370.2038,363.3861,364.4447,271300.0],["2021-08-19",359.3362,364.3961,357.2482,362.1818,174000.0],["2021-08-20",362.2789,364.8137,360.0452,364.1921,197400.0],["2021-08-23",366.2024,369.4073,363.0169,367.5523,240400.0],["2021-08-24",367.8437,369.7278,365.1535,368.3487,189300.0],["2021-08-25",369.2131,380.2068,368.6984,374.9625,247900.0],["2021-08-26",374.7294,375.856,371.709,373.496,169400.0],["2021-08-27",376.2347,377.4681,372.3791,373.2726,206100.0],["2021-08-30",374.9625,376.4095,371.6702,371.709,157700.0],["2021-08-31",372.5553,374.8315,369.5885,370.8531,229300.0],["2021-09-01",372.3608,372.6429,367.2443,370.7947,143400.0],["2021-09-02",372.9346,374.8217,365.3182,369.0826,272900.0],["2021-09-03",368.5282,368.7033,362.0207,364.2677,248700.0],["2021-09-07",363.8008,363.8008,357.2349,359.8126,278300.0],["2021-09-08",359.0733,359.3067,353.6552,358.013,279400.0],["2021-09-09",358.4702,361.5635,355.7952,357.7601,205200.0],["2021-09-10",360.6102,366.9913,359.2581,359.4137,232000.0],["2021-09-13",363.0129,365.3572,357.2155,357.9839,297500.0],["2021-09-14",357.8283,357.8283,350.776,351.8168,334200.0],["2021-09-15",351.4763,353.198,349.7643,351.4374,242700.0],["2021-09-16",350.6786,350.8829,343.7625,344.4337,347400.0],["2021-09-17",342.7801,345.2411,331.5743,333.3836,1000400.0],["2021-09-20",326.944,333.7337,326.3215,333.1987,392500.0],["2021-09-21",334.473,337.9748,331.4283,334.8037,275900.0],["2021-09-22",338.5487,342.8676,336.7589,340.7082,310400.0],["2021-09-23",343.0427,351.6028,342.0603,346.2819,243300.0],["2021-09-24",344.8228,346.671,339.823,341.4279,387100.0],["2021-09-27",341.8073,349.1416,341.8073,346.5056,292500.0],["2021-09-28",345.9901,351.3012,345.3286,347.6534,808900.0],["2021-09-29",347.3032,350.5132,343.2178,344.1516,533200.0],["2021-09-30",344.638,345.2508,332.2843,332.3622,426400.0],["2021-10-01",331.9731,345.0855,328.6269,344.356,511400.0],["2021-10-04",342.0797,346.7391,338.4806,339.3269,490100.0],["2021-10-05",339.5117,341.4085,333.8698,338.6167,318100.0],["2021-10-06",339.8715,347.7604,339.8715,347.5658,354800.0],["2021-10-07",349.0152,356.194,349.0152,350.7758,342000.0],["2021-10-08",350.3868,352.9938,347.8383,348.0425,243700.0],["2021-10-11",347.7118,350.0172,340.786,340.9319,228100.0],["2021-10-12",339.6576,343.5388,339.1323,339.6479,252600.0],["2021-10-13",339.0448,341.4572,334.3465,339.4533,257800.0],["2021-10-14",343.4707,353.5579,342.4105,353.3537,290200.0],["2021-10-15",356.0384,358.0228,352.8187,355.7952,227000.0],["2021-10-18",358.8204,365.4738,356.9722,363.6743,297600.0],["2021-10-19",366.0964,366.8162,358.9469,360.4546,220900.0],["2021-10-20",361.544,371.7285,361.3884,371.388,328800.0],["2021-10-21",370.6877,371.4562,367.8474,371.2811,206700.0],["2021-10-22",371.0671,374.102,370.4542,370.9309,192400.0],["2021-10-25",372.8958,385.0744,371.1838,383.0511,382600.0],["2021-10-26",383.5861,383.5861,378.4209,380.1621,175900.0],["2021-10-27",379.9772,382.7106,372.1662,372.7499,277000.0],["2021-10-28",375.0261,385.0841,375.0261,382.8955,367600.0],["2021-10-29",379.1018,384.2281,379.1018,382.127,331400.0],["2021-11-01",383.3624,385.9012,374.102,379.7633,486400.0],["2021-11-02",377.7984,399.8404,372.7596,396.3775,756000.0],["2021-11-03",402.2236,402.2236,395.0838,396.9903,460000.0],["2021-11-04",396.8638,406.2993,392.3796,401.8637,466700.0],["2021-11-05",405.3169,411.0852,399.4903,401.0758,339600.0],["2021-11-08",420.7151,423.7403,405.4044,413.4099,648700.0],["2021-11-09",416.299,417.1161,405.4433,410.4626,340100.0],["2021-11-10",407.7486,410.1804,399.6166,401.9706,368400.0],["2021-11-11",402.2625,406.2799,399.7917,402.7099,194400.0],["2021-11-12",404.3052,408.6922,403.4298,408.1086,209500.0],["2021-11-15",409.879,410.8614,405.7546,407.2137,195000.0],["2021-11-16",408.4587,412.5247,407.3498,410.4431,206600.0],["2021-11-17",409.9179,413.4197,408.9743,412.0092,231300.0],["2021-11-18",411.2408,413.585,406.7273,408.7895,291700.0],["2021-11-19",409.5774,411.7758,405.1904,406.0464,179800.0],["2021-11-22",407.6514,413.8769,405.7935,405.9102,259000.0],["2021-11-23",406.1145,410.7253,402.8754,409.9179,178800.0],["2021-11-24",408.7214,412.9917,408.7214,411.4256,149400.0],["2021-11-26",401.2703,405.5892,397.6615,403.6049,189700.0],["2021-11-29",406.4064,410.1806,404.3831,406.9317,217100.0],["2021-11-30",403.2785,405.4508,392.2511,393.0791,571000.0],["2021-12-01",400.3756,405.3828,390.829,390.8777,350900.0],["2021-12-02",392.8064,405.7041,392.7772,403.2103,358300.0],["2021-12-03",402.5284,407.0874,393.0304,397.8135,361100.0],["2021-12-06",401.8173,410.8477,400.2587,404.6618,246600.0],["2021-12-07",408.5097,416.4393,408.5097,411.929,217900.0],["2021-12-08",411.8705,419.274,410.984,418.2512,306200.0],["2021-12-09",416.3711,419.0208,414.754,416.2445,206600.0],["2021-12-10",423.9208,428.6065,422.2063,428.0122,550600.0],["2021-12-13",427.0477,427.6517,421.5828,423.6869,347700.0],["2021-12-14",421.8068,428.694,420.2481,424.5733,364900.0],["2021-12-15",426.5315,429.4929,420.0631,429.3468,278400.0],["2021-12-16",431.3145,431.5093,426.473,428.9863,257900.0],["2021-12-17",430.4184,431.2659,424.2715,425.0703,710100.0],["2021-12-20",416.6828,417.6375,404.9833,411.2471,381400.0],["2021-12-21",414.754,420.9106,411.4516,419.011,279300.0],["2021-12-22",418.4948,425.2164,418.4948,424.4468,157900.0],["2021-12-23",425.5476,430.4866,425.5087,425.762,163300.0],["2021-12-27",426.9991,427.5933,423.6675,427.2523,358800.0],["2021-12-28",427.2718,430.467,426.8237,428.0998,206100.0],["2021-12-29",429.9507,431.675,429.0545,430.3014,111700.0],["2021-12-30",431.9185,433.4966,425.0995,426.6776,220200.0],["2021-12-31",426.9016,430.467,422.4595,429.1324,287100.0],["2022-01-03",430.5255,434.2175,425.7522,427.6615,324300.0],["2022-01-04",430.3793,434.9189,427.2329,430.0969,385600.0],["2022-01-05",430.9639,434.7241,424.5345,425.8691,358000.0],["2022-01-06",426.4243,430.1845,419.4299,425.7911,288400.0],["2022-01-07",426.4535,428.2654,417.4134,418.1051,309600.0],["2022-01-10",415.6308,415.6308,402.3044,405.4899,586200.0],["2022-01-11",404.2721,408.9091,395.7191,408.4902,476000.0],["2022-01-12",412.3089,416.9751,407.7888,411.6465,335600.0],["2022-01-13",410.8963,412.5037,399.3819,400.2684,417200.0],["2022-01-14",397.1803,399.1384,385.471,392.2219,471400.0],["2022-01-18",386.6888,387.5948,381.2141,386.231,572000.0],["2022-01-19",388.0234,390.5075,380.0549,380.2691,520300.0],["2022-01-20",382.7922,388.676,380.3665,381.3309,485200.0],["2022-01-21",380.7854,382.5778,371.4628,372.4174,728600.0],["2022-01-24",364.6145,374.9697,356.1784,373.791,1107100.0],["2022-01-25",365.8127,369.2807,352.1844,358.3995,1252800.0],["2022-01-26",363.0364,369.7288,354.1132,358.8378,719100.0],["2022-01-27",364.975,370.2744,357.6786,363.3481,524400.0],["2022-01-28",363.7378,373.6254,360.114,372.9337,466800.0],["2022-01-31",371.6966,380.1717,370.0113,379.0611,439400.0],["2022-02-01",380.2788,384.0488,374.3268,380.4639,300900.0],["2022-02-02",379.6749,382.2759,374.5996,376.9667,388600.0],["2022-02-03",372.1252,376.0121,362.6467,363.2604,636500.0],["2022-02-04",361.994,366.8453,358.3897,362.4324,406000.0],["2022-02-07",363.2702,367.5662,360.9517,363.3092,421000.0],["2022-02-08",363.9424,370.4205,362.9585,369.5925,300200.0],["2022-02-09",374.3268,380.8926,371.8427,373.2455,779400.0],["2022-02-10",364.7899,389.1826,356.003,376.9375,1011900.0],["2022-02-11",372.4077,380.5808,369.1151,369.3294,873800.0],["2022-02-14",366.2511,373.2358,356.4122,359.51,534900.0],["2022-02-15",366.2315,376.4211,365.9977,375.0573,553200.0],["2022-02-16",372.7779,381.8959,370.401,380.951,534600.0],["2022-02-17",377.8825,383.2501,374.9893,375.0672,529900.0],["2022-02-18",375.9439,378.3013,369.9042,373.7521,437000.0],["2022-02-22",370.8978,378.3793,367.5564,370.2548,571400.0],["2022-02-23",370.6835,373.6449,354.7074,355.9446,412800.0],["2022-02-24",343.6606,360.3088,341.2739,359.5295,568200.0],["2022-02-25",359.4126,376.8401,357.0941,375.7393,714900.0],["2022-02-28",369.7876,373.9441,362.3821,370.1779,601000.0],["2022-03-01",368.4996,368.4996,353.3569,356.1766,515100.0],["2022-03-02",362.7625,369.8656,359.5428,367.0751,431400.0],["2022-03-03",371.8463,373.6904,363.2309,366.5971,359800.0],["2022-03-04",362.9383,366.2751,357.1621,365.8165,376600.0],["2022-03-07",368.5289,368.5289,351.0055,351.2397,483900.0],["2022-03-08",352.752,366.5971,351.425,352.0007,682900.0],["2022-03-09",363.2212,367.1142,359.4648,364.3433,279900.0],["2022-03-10",352.8691,363.6017,352.8691,361.9528,396800.0],["2022-03-11",365.719,367.4752,360.8893,361.865,263300.0],["2022-03-14",367.5824,370.9778,361.2502,366.4604,358100.0],["2022-03-15",370.0706,372.6757,364.3921,371.2219,324300.0],["2022-03-16",374.5587,383.379,361.982,369.8852,372100.0],["2022-03-17",367.5337,375.3295,365.9823,373.7683,395500.0],["2022-03-18",375.4564,377.3297,368.0118,376.354,799300.0],["2022-03-21",374.4221,377.8663,371.6121,373.2708,351400.0],["2022-03-22",374.4611,378.3249,373.2512,374.666,404200.0],["2022-03-23",371.856,373.1439,366.0994,366.4799,362100.0],["2022-03-24",367.1044,375.0368,365.2896,374.5685,248600.0],["2022-03-25",375.1832,385.2914,373.1537,384.3644,422400.0],["2022-03-28",382.6472,388.4428,379.564,387.7208,438700.0],["2022-03-29",390.8431,396.9607,387.916,394.7068,339700.0],["2022-03-30",392.2383,393.6238,380.2275,380.7739,353800.0],["2022-03-31",378.5494,384.2279,375.5247,375.5345,375300.0],["2022-04-01",379.0665,379.0665,372.061,375.7003,374900.0],["2022-04-04",375.2027,376.9297,371.6804,375.6125,332500.0],["2022-04-05",374.6855,378.081,370.5584,371.9438,285300.0],["2022-04-06",368.3729,369.8852,361.465,364.4506,454300.0],["2022-04-07",364.753,364.9872,357.1036,360.6064,419200.0],["2022-04-08",362.6553,368.1777,356.1279,362.9285,337100.0],["2022-04-11",360.5478,366.802,360.0599,360.899,268800.0],["2022-04-12",362.2259,367.8557,355.718,357.7377,285100.0],["2022-04-13",357.3377,361.4551,356.323,358.05,481500.0],["2022-04-14",358.0891,361.7675,354.9766,355.9523,263300.0],["2022-04-18",355.6107,358.1475,351.9909,353.6593,270000.0],["2022-04-19",354.8302,361.7674,354.7327,360.7137,296200.0],["2022-04-20",366.0311,371.9828,365.0164,369.7875,304000.0],["2022-04-21",374.588,375.1831,361.2893,365.6896,256200.0],["2022-04-22",363.8456,363.8456,345.3172,346.2051,497200.0],["2022-04-25",347.3368,352.5568,340.0289,352.0299,655700.0],["2022-04-26",349.8249,350.9762,340.5753,341.7266,394900.0],["2022-04-27",342.7999,347.2979,338.5167,343.5707,308900.0],["2022-04-28",346.7613,358.3037,343.0439,356.967,387200.0],["2022-04-29",354.3424,357.0938,344.5854,345.6099,475100.0],["2022-05-02",346.2637,350.8885,337.8727,346.7222,490700.0],["2022-05-03",342.1852,363.6797,340.2436,357.5719,822100.0],["2022-05-04",363.3285,369.9339,354.4009,368.3923,714700.0],["2022-05-05",364.1774,365.4946,342.7316,347.4833,450300.0],["2022-05-06",348.0296,348.0296,331.3355,337.5897,587300.0],["2022-05-09",334.2236,335.6676,322.0274,324.7008,641900.0],["2022-05-10",332.3697,332.3697,311.3631,320.1638,605800.0],["2022-05-11",322.008,327.0035,312.6218,313.7438,560500.0],["2022-05-12",311.3924,323.0422,309.0312,319.6077,481900.0],["2022-05-13",323.0031,332.6039,321.9786,324.7496,376000.0],["2022-05-16",322.1445,322.4177,313.6755,315.5488,513200.0],["2022-05-17",323.4421,328.7011,316.1927,326.7107,776000.0],["2022-05-18",322.7592,325.3057,314.6707,316.0952,331600.0],["2022-05-19",313.4218,321.9396,313.3144,316.7586,452700.0],["2022-05-20",321.8323,322.4567,312.1241,319.7931,658300.0],["2022-05-23",324.1252,328.828,319.8711,325.3058,533400.0],["2022-05-24",323.9788,324.9057,312.7876,317.4417,506400.0],["2022-05-25",315.3634,319.4906,312.6119,318.3197,588600.0],["2022-05-26",322.8177,328.9061,321.0322,325.9302,287500.0],["2022-05-27",329.3256,341.2193,329.3256,340.9558,568500.0],["2022-05-31",335.6095,335.6095,326.5295,331.7097,981400.0],["2022-06-01",331.8661,332.7555,323.1477,329.4519,316200.0],["2022-06-02",332.2961,339.7048,328.797,339.48,246800.0],["2022-06-03",340.3499,341.5325,335.0719,337.8282,270500.0],["2022-06-06",340.1837,342.4806,337.1635,339.91,301700.0],["2022-06-07",337.0169,344.4158,335.6779,343.5069,311500.0],["2022-06-08",338.1898,340.5551,327.6437,329.1879,503100.0],["2022-06-09",326.9498,332.3743,325.1416,325.3468,302500.0],["2022-06-10",316.6479,318.9644,314.1653,314.4781,498300.0],["2022-06-13",306.786,313.7548,305.0266,309.4445,722900.0],["2022-06-14",309.8256,311.8684,306.5318,309.3174,567600.0],["2022-06-15",311.7903,315.4164,305.6717,311.2527,519900.0],["2022-06-16",303.9124,305.8281,294.6858,296.2203,682200.0],["2022-06-17",295.0866,302.6516,293.3077,296.6993,692100.0],["2022-06-21",300.3352,301.1269,293.1024,295.7121,651600.0],["2022-06-22",292.125,297.7646,290.2875,295.4775,521800.0],["2022-06-23",293.6107,296.4451,288.8801,290.5807,438100.0],["2022-06-24",293.0242,302.9741,292.6821,302.6809,528000.0],["2022-06-27",302.9936,302.9936,297.5495,301.7816,311000.0],["2022-06-28",302.9936,305.3785,295.5752,295.9661,309300.0],["2022-06-29",296.6211,296.6211,287.4042,293.4934,404300.0],["2022-06-30",289.7108,295.2722,284.9802,292.4769,382500.0],["2022-07-01",289.8086,295.3211,286.3877,289.3589,562200.0],["2022-07-05",283.2209,294.0407,278.5489,293.8452,451100.0],["2022-07-06",295.0573,302.1629,293.1709,300.9608,697200.0],["2022-07-07",303.0622,306.2778,301.557,303.1892,540000.0],["2022-07-08",304.4207,304.4207,299.6999,300.4916,383900.0],["2022-07-11",296.2692,306.7078,296.2692,306.4927,480000.0],["2022-07-12",305.6327,311.6241,305.4176,306.4927,439900.0],["2022-07-13",301.9186,306.0236,297.1293,302.6907,411200.0],["2022-07-14",299.993,305.7499,296.2496,305.1635,255600.0],["2022-07-15",310.0505,310.0505,304.3132,307.8416,306500.0],["2022-07-18",309.816,311.2626,305.9944,307.2943,380500.0],["2022-07-19",311.5166,316.0028,310.0798,315.8171,409300.0],["2022-07-20",313.4323,320.059,312.6602,318.0065,290100.0],["2022-07-21",316.5698,322.4439,314.8887,322.2485,316800.0],["2022-07-22",323.6266,325.4739,315.8368,318.8374,269700.0],["2022-07-25",319.9222,323.2845,315.5728,322.8642,311200.0],["2022-07-26",320.3328,321.7207,317.0292,321.1147,421400.0],["2022-07-27",322.2093,329.53,320.2252,328.4354,393300.0],["2022-07-28",326.2167,336.5771,325.9626,335.6877,662200.0],["2022-07-29",336.8801,346.3999,336.6553,344.1226,544900.0],["2022-08-01",343.0182,347.2601,340.6235,346.1654,356800.0],["2022-08-02",343.7023,348.6284,340.6431,344.4745,470900.0],["2022-08-03",346.9864,348.9412,344.7677,347.3578,397700.0],["2022-08-04",346.9669,357.7378,346.2143,351.8441,498000.0],["2022-08-05",347.5924,351.2283,344.3572,347.8856,586900.0],["2022-08-08",350.9742,354.0433,343.458,345.2369,665500.0],["2022-08-09",344.0444,346.0383,340.3107,345.8135,286200.0],["2022-08-10",354.8154,357.4642,353.2711,357.083,327800.0],["2022-08-11",360.2986,363.309,355.9882,356.6333,332400.0],["2022-08-12",360.0933,363.0451,356.3792,361.7354,277100.0],["2022-08-15",359.6241,363.8856,358.6467,360.4158,400100.0],["2022-08-16",358.2754,365.7134,358.2754,363.1722,235500.0],["2022-08-17",358.7738,360.9339,356.8581,360.582,284400.0],["2022-08-18",360.3964,361.6377,357.5717,359.243,311600.0],["2022-08-19",359.8294,359.8294,353.7109,356.8972,512200.0],["2022-08-22",351.1208,355.0206,347.9638,348.2472,461700.0],["2022-08-23",347.6119,352.2351,346.4,347.6902,186300.0],["2022-08-24",348.736,350.8569,344.885,347.0548,228300.0],["2022-08-25",350.3389,354.5417,348.7457,354.0823,190100.0],["2022-08-26",355.9003,355.9003,341.6693,343.7903,238400.0],["2022-08-29",340.5844,349.5374,340.4085,346.2045,461200.0],["2022-08-30",348.7067,348.7849,334.1336,337.3689,426600.0],["2022-08-31",339.4155,341.707,334.3331,340.5025,711300.0],["2022-09-01",338.0054,338.6419,332.4039,335.4984,423100.0],["2022-09-02",340.3556,344.2237,332.3549,333.5399,342900.0],["2022-09-06",332.8642,336.9771,330.6216,332.5214,342200.0],["2022-09-07",332.6585,344.5763,332.5214,344.3412,316700.0],["2022-09-08",341.8637,346.5641,338.2795,345.2911,353600.0],["2022-09-09",347.3476,350.2168,346.1626,348.9144,346500.0],["2022-09-12",351.4508,351.4508,346.1627,347.945,272200.0],["2022-09-13",340.7081,341.7755,331.8261,332.5605,330100.0],["2022-09-14",331.1896,331.7772,321.1619,325.4903,517800.0],["2022-09-15",325.7644,333.3439,325.5195,330.4453,381900.0],["2022-09-16",326.3618,326.3618,318.3905,323.3358,457100.0],["2022-09-19",321.015,329.0744,320.5155,328.8296,406400.0],["2022-09-20",326.3716,328.6141,320.7212,327.6349,367300.0],["2022-09-21",330.3964,334.9892,322.288,322.3076,311800.0],["2022-09-22",323.6884,324.5697,320.5351,320.9072,515100.0],["2022-09-23",317.2839,317.5679,308.2942,313.4158,561800.0],["2022-09-26",312.2603,315.9619,307.452,309.4008,414300.0],["2022-09-27",312.4463,312.9066,300.9497,304.6415,476400.0],["2022-09-28",307.0995,314.6889,305.1312,313.0045,584300.0],["2022-09-29",308.206,316.7453,301.6449,315.7268,516200.0],["2022-09-30",315.7171,324.4228,312.5345,315.4135,712100.0],["2022-10-03",318.2927,322.7777,315.1688,319.8203,665500.0],["2022-10-04",326.5479,330.1125,324.5306,328.9765,471300.0],["2022-10-05",324.3739,330.7196,324.0018,327.3607,278800.0],["2022-10-06",325.5881,328.9568,322.6993,323.4729,301500.0],["2022-10-07",319.2132,319.9868,311.3986,313.6117,318400.0],["2022-10-10",315.8249,315.8249,309.1365,312.3681,214700.0],["2022-10-11",310.8207,315.1099,308.206,310.8403,243400.0],["2022-10-12",310.0863,310.0863,303.4567,305.0235,350400.0],["2022-10-13",297.7769,310.4976,292.4007,307.834,445300.0],["2022-10-14",310.0178,310.6641,292.1363,292.6357,405000.0],["2022-10-17",299.2066,305.5131,297.8454,304.6023,391700.0],["2022-10-18",311.6433,317.372,309.861,313.641,367600.0],["2022-10-19",311.7119,312.084,303.1335,306.8449,260200.0],["2022-10-20",306.5315,309.1756,296.8563,297.9237,244700.0],["2022-10-21",298.1393,309.1071,297.111,308.7741,373300.0],["2022-10-24",312.0155,312.6128,307.0702,310.3703,358400.0],["2022-10-25",309.0091,326.685,309.0091,325.8918,542200.0],["2022-10-26",326.8024,327.4781,320.4763,324.0702,398700.0],["2022-10-27",324.5306,328.0266,322.3468,323.6101,348300.0],["2022-10-28",324.2465,331.9044,323.0714,331.1504,241400.0],["2022-10-31",330.1614,332.071,326.9592,329.0157,524500.0],["2022-11-01",332.3157,333.4321,323.3848,327.3997,503400.0],["2022-11-02",326.4401,332.6193,315.2764,316.1969,870100.0],["2022-11-03",311.8686,329.4465,310.6739,324.6677,481500.0],["2022-11-04",331.4344,332.2374,322.9735,330.1711,428300.0],["2022-11-07",332.9523,336.2916,326.8612,335.7334,408600.0],["2022-11-08",338.1229,342.8625,334.9402,336.7911,314900.0],["2022-11-09",334.95,336.5952,329.28,329.5542,297000.0],["2022-11-10",345.6241,357.8454,344.9386,355.3188,558500.0],["2022-11-11",357.9335,363.77,353.3309,354.6823,323300.0],["2022-11-14",352.4104,356.3862,345.1638,345.6632,371900.0],["2022-11-15",353.1057,355.4854,342.4807,346.809,324500.0],["2022-11-16",346.3193,349.1005,343.7732,348.4738,279300.0],["2022-11-17",342.6569,345.4282,340.3948,343.3718,257100.0],["2022-11-18",349.4041,350.9513,345.154,348.934,315500.0],["2022-11-21",346.574,351.3528,345.8884,350.3344,307400.0],["2022-11-22",352.528,357.2187,350.873,357.0914,266300.0],["2022-11-23",358.384,362.8299,356.8073,357.7475,263400.0],["2022-11-25",356.2002,360.8028,356.2002,359.9704,103900.0],["2022-11-28",357.3068,359.4122,349.9329,351.96,252700.0],["2022-11-29",350.4812,354.1437,348.4933,350.1287,213700.0],["2022-11-30",348.7355,359.5863,345.9591,359.5471,673200.0],["2022-12-01",360.2338,362.765,355.8484,358.4679,348600.0],["2022-12-02",354.4455,359.3705,351.4728,358.8113,298600.0],["2022-12-05",352.8366,353.0819,345.5079,346.5871,426200.0],["2022-12-06",347.8133,347.8133,339.8764,343.369,258300.0],["2022-12-07",342.2016,348.5394,342.2016,345.8316,227500.0],["2022-12-08",348.4805,352.6501,345.8217,350.943,312800.0],["2022-12-09",350.2268,356.1231,348.4511,350.1876,230400.0],["2022-12-12",350.8253,353.0916,345.0859,353.0425,389400.0],["2022-12-13",365.4827,366.4638,353.9844,361.7546,862300.0],["2022-12-14",355.0734,359.7237,352.6305,358.7819,659600.0],["2022-12-15",352.9444,352.9444,343.4181,345.3901,383600.0],["2022-12-16",340.4062,344.203,336.9037,341.6326,557000.0],["2022-12-19",341.4854,343.1336,333.2836,334.402,407100.0],["2022-12-20",333.9507,336.6487,331.2527,335.2654,304400.0],["2022-12-21",337.0018,338.7383,333.9899,335.6577,369900.0],["2022-12-22",332.4986,333.4993,325.7684,329.8399,489600.0],["2022-12-23",329.2807,332.6262,325.6115,332.1847,221200.0],["2022-12-27",333.0285,335.0789,330.3501,333.0089,272500.0],["2022-12-28",333.5092,335.2849,330.9976,331.5078,133800.0],["2022-12-29",333.2148,336.6682,331.596,334.2155,183100.0],["2022-12-30",331.6549,332.2436,326.5631,331.5764,211500.0],["2023-01-03",335.4321,336.6486,330.0656,331.7923,405300.0],["2023-01-04",337.149,341.6227,333.9997,341.1616,358900.0],["2023-01-05",337.3256,337.5611,331.3508,331.5764,242400.0],["2023-01-06",335.9227,345.6158,333.1855,344.5268,285400.0],["2023-01-09",345.3116,345.8904,337.7867,338.601,372900.0],["2023-01-10",337.4924,338.4146,334.7257,337.4531,329300.0],["2023-01-11",340.6514,350.737,339.8175,348.2646,542100.0],["2023-01-12",349.5008,349.5008,342.908,344.929,305800.0],["2023-01-13",343.1925,349.3046,341.6816,348.6473,382800.0],["2023-01-17",347.5975,347.9213,343.4279,346.4104,309100.0],["2023-01-18",348.2843,351.7083,344.9977,345.1448,406200.0],["2023-01-19",343.4574,344.7721,335.0004,336.6094,330400.0],["2023-01-20",337.0607,343.3004,334.6472,341.1125,317600.0],["2023-01-23",340.9752,344.6739,336.6094,342.3291,274400.0],["2023-01-24",338.2576,340.3277,335.4027,339.8666,345900.0],["2023-01-25",335.5008,342.2212,333.9801,340.8477,213900.0],["2023-01-26",342.3683,342.3978,331.5176,342.3978,502100.0],["2023-01-27",342.1427,345.2429,340.9262,341.2401,246000.0],["2023-01-30",339.0915,343.5162,339.0915,340.7986,240600.0],["2023-01-31",343.4966,353.1112,340.2198,352.8365,343100.0],["2023-02-01",351.6691,358.1246,345.8022,355.1617,377900.0],["2023-02-02",356.8491,367.3173,356.5352,363.2262,392200.0],["2023-02-03",358.8309,363.2163,352.9444,353.8078,272800.0],["2023-02-06",350.6388,353.5919,346.7243,350.1483,263300.0],["2023-02-07",348.4314,353.3368,345.2135,351.6788,305400.0],["2023-02-08",349.1967,351.4826,347.8624,349.4616,317900.0],["2023-02-09",353.1014,356.1134,346.0278,346.5576,253600.0],["2023-02-10",343.9184,346.2633,338.6206,344.5954,364800.0],["2023-02-13",345.8904,350.1777,342.6921,349.7068,361600.0],["2023-02-14",348.0684,353.072,345.1252,349.4616,455000.0],["2023-02-15",362.559,379.4141,360.4595,375.5584,1036400.0],["2023-02-16",367.0033,374.5086,361.0188,361.9508,997300.0],["2023-02-17",360.3124,369.4855,360.3124,364.6487,522900.0],["2023-02-21",360.5478,363.962,352.8855,352.8954,486200.0],["2023-02-22",355.1224,358.8996,352.5226,354.4062,378300.0],["2023-02-23",355.3775,357.585,350.4132,356.1035,354600.0],["2023-02-24",351.7671,356.0839,350.7566,355.2303,251800.0],["2023-02-27",358.88,358.88,351.6396,353.1308,278800.0],["2023-02-28",353.9353,356.6529,352.3656,353.0622,299100.0],["2023-03-01",351.4433,354.8575,349.7853,350.7762,277300.0],["2023-03-02",348.0096,356.908,344.9192,356.5941,333600.0],["2023-03-03",358.6089,360.2995,353.7438,359.3559,246600.0],["2023-03-06",358.6974,360.152,352.869,353.8322,256900.0],["2023-03-07",354.5694,357.4295,350.6379,350.805,325400.0],["2023-03-08",352.1417,362.2357,351.1686,357.1346,425900.0],["2023-03-09",358.4615,359.7294,347.3355,348.1217,397600.0],["2023-03-10",347.7286,348.1611,334.0766,335.1774,497400.0],["2023-03-13",327.6486,333.8112,325.6239,328.0713,331700.0],["2023-03-14",337.6051,338.8435,326.0269,331.5998,446100.0],["2023-03-15",322.8523,325.4765,312.4928,319.6383,596200.0],["2023-03-16",318.0755,327.6683,314.5274,325.5453,392800.0],["2023-03-17",322.9407,323.3142,314.5765,315.1072,579200.0],["2023-03-20",318.2327,322.7539,316.2867,319.2844,434700.0],["2023-03-21",324.0906,329.9878,323.265,329.4178,577100.0],["2023-03-22",328.376,331.2656,322.5279,322.7343,489000.0],["2023-03-23",322.0758,331.1378,322.0758,327.7371,572700.0],["2023-03-24",324.0611,331.5014,321.0142,331.0591,352900.0],["2023-03-27",333.6441,336.3372,330.3908,333.251,313300.0],["2023-03-28",332.3861,340.7896,331.5015,340.1704,443200.0],["2023-03-29",343.5711,345.3107,341.4284,345.2223,311800.0],["2023-03-30",349.1537,350.7165,342.8044,344.4949,292100.0],["2023-03-31",347.1487,349.37,344.8193,348.9769,305800.0],["2023-04-03",352.8494,354.6775,347.2962,349.9008,441100.0],["2023-04-04",350.6477,350.6477,340.8977,341.5955,425600.0],["2023-04-05",337.6542,339.561,329.2114,331.2852,505200.0],["2023-04-06",328.5922,334.2142,326.4397,332.789,287100.0],["2023-04-10",330.5088,336.1603,329.3588,334.6467,223700.0],["2023-04-11",336.1307,340.4554,335.5508,340.2686,385100.0],["2023-04-12",342.8634,344.4557,339.8657,340.1311,234600.0],["2023-04-13",340.0131,344.4065,337.8213,342.7553,306400.0],["2023-04-14",341.4874,346.441,340.4554,343.2172,181100.0],["2023-04-17",342.4015,348.0235,341.5071,347.532,225400.0],["2023-04-18",348.8098,350.7165,344.3869,347.3945,208000.0],["2023-04-19",346.1069,353.2621,345.527,350.687,236700.0],["2023-04-20",348.2298,352.6822,346.1462,350.3922,224100.0],["2023-04-21",350.5985,350.5985,343.8364,348.5149,278400.0],["2023-04-24",349.7435,351.0015,347.0504,350.0187,208200.0],["2023-04-25",347.0307,348.6623,345.7235,346.4803,220300.0],["2023-04-26",343.4334,344.7308,337.8999,338.6174,326200.0],["2023-04-27",339.6691,352.0238,339.1187,351.9156,319900.0],["2023-04-28",350.1956,357.9799,350.1956,356.9774,342900.0],["2023-05-01",355.2279,363.5429,355.0411,361.0759,318200.0],["2023-05-02",360.5845,366.3834,355.1394,365.4792,461200.0],["2023-05-03",368.1722,371.1405,360.3584,362.2357,546000.0],["2023-05-04",393.0978,395.0143,378.0304,382.6106,771300.0],["2023-05-05",388.4684,393.4614,384.537,390.847,511000.0],["2023-05-08",389.9919,395.3583,389.2154,389.5692,463600.0],["2023-05-09",388.7928,392.4392,387.9377,391.8593,283100.0],["2023-05-10",396.2822,397.9334,388.7436,394.0609,293700.0],["2023-05-11",391.5252,395.5648,388.8813,393.7072,264700.0],["2023-05-12",394.8669,397.216,390.8765,395.6729,309200.0],["2023-05-15",394.7686,398.0808,392.8127,397.6287,473700.0],["2023-05-16",397.5697,399.0146,391.2892,395.5745,367900.0],["2023-05-17",398.0612,400.7936,395.0635,400.3906,303400.0],["2023-05-18",400.2727,401.7568,395.1618,400.8329,265000.0],["2023-05-19",403.1132,403.4473,395.604,401.403,246800.0],["2023-05-22",402.0712,402.0712,396.4689,399.0342,228600.0],["2023-05-23",394.8276,396.3904,388.3899,390.4539,387900.0],["2023-05-24",388.4881,388.6551,384.2224,388.4586,292700.0],["2023-05-25",389.4612,392.6752,386.7387,392.3214,294700.0],["2023-05-26",392.7145,393.717,385.8836,392.3214,340300.0],["2023-05-30",392.7439,395.5942,387.8689,391.4072,292700.0],["2023-05-31",389.4086,393.0217,386.209,391.8699,498000.0],["2023-06-01",391.2694,398.7516,390.5507,398.1313,327300.0],["2023-06-02",402.2859,410.1029,399.8247,408.6458,441300.0],["2023-06-05",407.3561,413.8636,406.6275,410.6049,440000.0],["2023-06-06",411.7765,421.9562,409.3743,411.6189,578200.0],["2023-06-07",409.5909,417.9493,408.4292,416.7778,431400.0],["2023-06-08",415.5274,419.5737,413.5978,418.8058,316400.0],["2023-06-09",419.6328,421.4148,415.9311,420.637,365800.0],["2023-06-12",420.0167,420.0364,415.7637,416.6005,378800.0],["2023-06-13",417.1026,422.1826,416.0394,420.6862,318200.0],["2023-06-14",421.9562,421.9562,414.9465,419.2094,302100.0],["2023-06-15",418.5498,423.6003,418.5498,422.793,263400.0],["2023-06-16",423.177,424.6734,418.1068,419.9282,614900.0],["2023-06-20",416.9648,424.0335,416.6891,423.5019,426800.0],["2023-06-21",423.6298,431.2498,422.8914,425.2148,346700.0],["2023-06-22",427.0657,433.6816,422.7142,432.4116,502900.0],["2023-06-23",429.7042,436.389,428.8182,435.5226,541200.0],["2023-06-26",435.0894,438.7813,435.0894,435.9164,287400.0],["2023-06-27",437.1175,446.421,435.9754,445.0821,418800.0],["2023-06-28",445.4267,448.6263,443.9302,446.7459,273000.0],["2023-06-29",446.0666,451.9046,444.0976,450.7331,275600.0],["2023-06-30",452.6824,455.5276,450.1818,454.5333,382100.0],["2023-07-03",450.93,452.328,446.293,449.1481,206300.0],["2023-07-05",444.2846,444.3043,436.6942,442.4338,633800.0],["2023-07-06",434.6759,437.8558,431.7421,433.9375,560500.0],["2023-07-07",430.984,436.5268,430.984,433.3469,610600.0],["2023-07-10",432.7364,438.3776,431.2203,437.0584,368600.0],["2023-07-11",439.6574,444.6095,437.6195,442.4534,322200.0],["2023-07-12",441.8333,443.8318,437.9248,438.3285,400100.0],["2023-07-13",441.282,447.3071,437.7968,447.0905,387600.0],["2023-07-14",448.8921,450.8513,444.708,450.4673,398600.0],["2023-07-17",451.2351,452.9088,448.764,451.0186,244300.0],["2023-07-18",449.4729,455.4488,449.4729,454.8286,283400.0],["2023-07-19",453.8736,454.868,446.1946,447.2184,342200.0],["2023-07-20",449.3745,451.2943,444.5603,450.9694,337000.0],["2023-07-21",449.5713,453.0466,447.9765,450.7921,222400.0],["2023-07-24",450.0046,453.2337,448.5278,451.4026,268400.0],["2023-07-25",450.6248,453.8048,449.1579,451.1565,366900.0],["2023-07-26",450.8119,453.4503,449.4336,451.2845,525700.0],["2023-07-27",452.8596,456.2266,433.3075,438.0232,706700.0],["2023-07-28",444.6489,448.5475,436.9009,441.7741,685800.0],["2023-07-31",443.9893,445.594,437.4621,439.5393,458100.0],["2023-08-01",440.2089,446.4604,439.4212,446.2537,439900.0],["2023-08-02",444.9344,451.2254,442.2369,443.5562,489800.0],["2023-08-03",438.988,447.6516,424.5257,446.4505,650100.0],["2023-08-04",446.4702,455.7048,445.8992,448.7838,614500.0],["2023-08-07",452.3575,455.8525,447.0511,455.0747,512700.0],["2023-08-08",451.1367,452.8202,447.2578,450.2015,351500.0],["2023-08-09",450.103,452.5151,443.9302,444.5406,369800.0],["2023-08-10",443.7629,451.9244,442.2369,451.6585,477000.0],["2023-08-11",451.1072,455.1535,447.3366,448.3802,295800.0],["2023-08-14",447.1987,452.5052,445.0624,452.1311,280600.0],["2023-08-15",451.0186,452.6726,446.2438,449.2465,195200.0],["2023-08-16",450.0636,451.885,444.3732,445.0132,372200.0],["2023-08-17",446.7163,449.1972,425.2936,425.3822,465200.0],["2023-08-18",421.8282,428.3259,419.7017,424.4864,588400.0],["2023-08-21",425.4413,427.0264,417.6835,425.8449,294900.0],["2023-08-22",426.2879,432.3032,426.2879,429.5565,316500.0],["2023-08-23",429.4187,436.9206,427.6663,435.3946,268000.0],["2023-08-24",433.2485,438.0823,430.295,430.6789,204100.0],["2023-08-25",431.1219,435.4537,425.2937,430.4623,327800.0],["2023-08-28",431.9883,437.1569,430.5804,432.2836,213200.0],["2023-08-29",431.4074,439.4803,427.8632,438.8798,241400.0],["2023-08-30",438.6041,444.5603,437.6688,439.116,283500.0],["2023-08-31",439.8458,443.031,438.9188,440.2205,308500.0],["2023-09-01",442.6464,454.9534,441.2264,451.0483,387100.0],["2023-09-05",448.4152,450.3481,431.7002,435.556,407000.0],["2023-09-06",435.3096,437.4495,425.5764,432.578,412000.0],["2023-09-07",429.7083,432.578,425.2806,431.6411,349600.0],["2023-09-08",430.5662,436.4238,429.866,432.0158,266800.0],["2023-09-11",435.5856,435.6941,428.4756,432.9822,228900.0],["2023-09-12",430.0436,433.1992,426.602,431.296,233000.0],["2023-09-13",429.728,430.7043,422.9237,428.022,326400.0],["2023-09-14",431.079,432.0652,423.1012,429.7576,340200.0],["2023-09-15",427.3613,427.3613,415.2121,419.2355,998400.0],["2023-09-18",419.7483,424.5212,415.646,422.1052,390800.0],["2023-09-19",421.0106,421.0106,411.9875,416.8688,439900.0],["2023-09-20",419.2356,420.1823,412.875,415.0741,388600.0],["2023-09-21",413.0426,413.0426,399.1283,400.923,557500.0],["2023-09-22",399.7988,402.5107,398.3985,400.7455,623700.0],["2023-09-25",400.1439,405.2127,397.5701,404.4731,440700.0],["2023-09-26",402.5995,408.3881,400.8935,401.6133,635100.0],["2023-09-27",404.3153,406.3468,399.6115,404.266,408000.0],["2023-09-28",403.7532,414.6598,403.7532,408.7726,221400.0],["2023-09-29",412.1847,412.6975,402.4713,404.7887,392000.0],["2023-10-02",403.6841,409.9165,397.9744,400.0749,474000.0],["2023-10-03",396.8404,404.4238,396.4164,398.7437,437600.0],["2023-10-04",403.6152,415.8433,399.7101,413.1117,607900.0],["2023-10-05",411.6916,418.5453,411.6916,414.4232,438400.0],["2023-10-06",413.6047,430.5958,412.1353,426.7006,627400.0],["2023-10-09",422.5687,423.9985,418.6143,420.5569,358100.0],["2023-10-10",421.5234,427.2824,419.3835,421.8291,334300.0],["2023-10-11",421.8784,431.3946,421.8094,430.6353,258600.0],["2023-10-12",430.7931,431.8285,418.7031,424.3635,322200.0],["2023-10-13",426.7795,429.6886,418.3974,420.2809,236800.0],["2023-10-16",425.32,428.6827,422.8744,425.675,256700.0],["2023-10-17",424.2155,432.1342,423.545,431.0199,260000.0],["2023-10-18",426.385,426.385,408.2007,408.5655,313600.0],["2023-10-19",409.9659,415.4093,404.1674,405.0253,317800.0],["2023-10-20",403.8913,406.3073,399.6904,404.0688,343400.0],["2023-10-23",401.9584,411.8395,400.4694,406.9779,400300.0],["2023-10-24",414.9163,415.291,407.9246,410.6463,276500.0],["2023-10-25",407.7273,411.8592,404.1575,404.6506,306800.0],["2023-10-26",404.2266,404.2266,386.3578,392.3436,680500.0],["2023-10-27",393.0931,395.4204,384.494,393.4974,410400.0],["2023-10-30",394.2863,401.6232,393.0635,399.4833,369600.0],["2023-10-31",399.3156,407.0272,399.3156,403.27,387800.0],["2023-11-01",411.2182,434.4318,409.3742,433.0808,822800.0],["2023-11-02",435.0432,443.0507,432.4497,434.6291,525600.0],["2023-11-03",442.7647,443.3564,434.9842,436.7395,282200.0],["2023-11-06",437.8045,437.8045,432.8048,435.5955,248900.0],["2023-11-07",436.8874,439.5401,433.2781,438.1595,241700.0],["2023-11-08",441.4039,446.6797,437.982,445.5949,475400.0],["2023-11-09",448.2082,451.0581,444.4017,444.7961,392900.0],["2023-11-10",448.2279,448.2279,442.5084,447.5771,350100.0],["2023-11-13",445.4076,448.435,445.1907,445.5949,178000.0],["2023-11-14",450.279,462.0042,450.279,458.1188,331000.0],["2023-11-15",458.5527,460.5151,446.6698,448.573,433200.0],["2023-11-16",449.5789,454.0264,448.5928,453.632,305500.0],["2023-11-17",455.5253,459.243,451.5906,455.6535,282800.0],["2023-11-20",453.3558,453.3558,445.1117,448.8985,353200.0],["2023-11-21",462.1324,465.5444,451.7879,451.7879,493300.0],["2023-11-22",454.6082,459.322,454.2532,456.3833,389900.0],["2023-11-24",455.4267,457.1919,454.7956,455.5944,107300.0],["2023-11-27",453.6221,460.6236,451.8668,459.1642,336700.0],["2023-11-28",459.3712,460.4165,452.0837,453.622,270200.0],["2023-11-29",457.1031,460.525,456.0184,456.3142,254300.0],["2023-11-30",456.2747,459.6625,451.3855,458.8822,455400.0],["2023-12-01",459.8108,464.7592,459.1885,461.6084,413700.0],["2023-12-04",459.633,462.9517,456.0871,458.5268,451700.0],["2023-12-05",455.3166,457.7266,451.2176,453.6078,334400.0],["2023-12-06",457.2229,461.8553,453.7659,454.8228,238100.0],["2023-12-07",455.8401,460.0477,452.9461,459.6131,222000.0],["2023-12-08",457.8452,463.8998,457.8452,463.6233,254600.0],["2023-12-11",464.6505,468.7989,462.7245,465.974,321300.0],["2023-12-12",472.3744,476.3747,469.0854,474.7548,319800.0],["2023-12-13",475.0017,483.7825,472.651,481.817,322100.0],["2023-12-14",486.2617,489.1854,478.9329,486.9926,434200.0],["2023-12-15",485.5308,493.1757,481.0762,483.9208,912500.0],["2023-12-18",483.7825,486.3111,478.1229,484.3653,317600.0],["2023-12-19",487.8322,490.7163,485.6197,486.7951,214800.0],["2023-12-20",483.8319,487.8321,481.57,482.0244,254800.0],["2023-12-21",485.7777,488.2174,484.4542,486.4296,190300.0],["2023-12-22",488.3556,490.4397,485.7579,490.2817,179800.0],["2023-12-26",490.6768,493.7387,490.3607,492.2374,110600.0],["2023-12-27",491.2991,493.7486,490.4891,493.4819,183100.0],["2023-12-28",483.1899,494.3906,481.333,492.1189,233500.0],["2023-12-29",492.5041,494.7561,491.1015,492.7807,191300.0],["2024-01-02",488.0494,489.6298,481.0169,484.9974,343100.0],["2024-01-03",480.9182,481.0861,473.777,476.0784,460200.0],["2024-01-04",477.8761,483.3875,476.0883,480.0984,333000.0],["2024-01-05",478.6267,484.9876,478.6267,480.8194,254800.0],["2024-01-08",482.0639,490.5879,479.3477,490.5385,237600.0],["2024-01-09",486.6568,491.6151,482.301,491.2102,219900.0],["2024-01-10",491.1706,494.7857,489.5014,493.798,241300.0],["2024-01-11",493.235,493.235,486.3704,491.22,256100.0],["2024-01-12",491.1904,493.9856,487.9606,489.7878,230600.0],["2024-01-16",490.0447,492.7115,486.1333,489.7385,279000.0],["2024-01-17",486.2025,490.3904,483.8814,487.0421,254500.0],["2024-01-18",487.2297,497.1364,487.2297,496.8204,296700.0],["2024-01-19",499.8921,499.8921,492.1386,499.2699,287600.0],["2024-01-22",501.3836,504.5344,497.4525,501.7985,216100.0],["2024-01-23",500.4552,500.4552,490.9633,494.1832,223800.0],["2024-01-24",497.5908,497.5908,488.5236,488.6026,201500.0],["2024-01-25",494.9536,499.0823,492.2473,498.6181,196100.0],["2024-01-26",498.0945,499.2502,494.1535,495.4376,173600.0],["2024-01-29",495.6054,507.0728,494.2424,506.8358,287500.0],["2024-01-30",504.2974,513.819,504.2974,511.1423,242700.0],["2024-01-31",508.7026,509.8779,501.0083,502.1738,308600.0],["2024-02-01",505.5616,509.3051,491.0027,509.1767,416200.0],["2024-02-02",502.9837,515.7944,501.591,513.5226,426900.0],["2024-02-05",508.3964,508.3964,498.2229,502.2824,437600.0],["2024-02-06",501.749,509.2063,498.292,508.189,411000.0],["2024-02-07",513.4139,521.1774,512.0904,518.0364,399300.0],["2024-02-08",518.2736,519.9823,512.288,518.9551,374000.0],["2024-02-09",517.2068,520.6737,515.6857,520.6638,320100.0],["2024-02-12",527.4296,535.1535,521.5132,525.7604,595300.0],["2024-02-13",516.4561,523.1034,513.3152,520.7724,644100.0],["2024-02-14",529.1187,538.3538,524.9703,532.8325,483800.0],["2024-02-15",533.3657,536.3585,523.943,529.0593,430500.0],["2024-02-16",528.4273,544.0233,528.4273,533.2375,648600.0],["2024-02-20",528.5655,532.299,521.691,526.5901,339700.0],["2024-02-21",526.669,530.5903,524.2985,529.7112,334300.0],["2024-02-22",536.0129,542.9269,533.919,541.4256,286000.0],["2024-02-23",543.2331,544.0727,538.3439,541.9392,344600.0],["2024-02-26",542.2948,550.3546,542.2948,546.5123,258500.0],["2024-02-27",547.0555,552.3299,544.9813,552.2114,358600.0],["2024-02-28",551.9646,560.7947,551.9646,559.1452,494000.0],["2024-02-29",562.9972,573.6547,560.0736,570.6125,854100.0],["2024-03-01",571.1762,583.5188,570.8103,583.4495,654300.0],["2024-03-04",596.4744,598.3336,587.6131,595.2678,1051200.0],["2024-03-05",591.7075,604.0005,590.6691,596.2568,1040800.0],["2024-03-06",598.6106,605.3653,598.0271,600.6578,722700.0],["2024-03-07",604.7818,610.2806,602.8335,605.1675,554800.0],["2024-03-08",603.17,605.2567,587.8507,590.2736,797900.0],["2024-03-11",589.8285,591.2031,583.8946,589.1461,452100.0],["2024-03-12",590.4515,596.8798,589.1954,596.5139,312600.0],["2024-03-13",596.336,602.2402,594.2393,598.2546,295100.0],["2024-03-14",596.1184,601.4885,593.3987,599.8567,411900.0],["2024-03-15",592.8052,601.8247,589.5416,589.6998,620200.0],["2024-03-18",590.7384,595.9503,589.8681,590.1846,437100.0],["2024-03-19",587.8406,597.592,587.1681,595.6338,352000.0],["2024-03-20",595.1096,599.738,591.8361,596.9887,388000.0],["2024-03-21",599.6292,606.7993,597.7996,606.196,347800.0],["2024-03-22",601.3205,601.4589,596.4546,600.4304,362400.0],["2024-03-25",600.994,601.4292,595.4558,598.1458,325500.0],["2024-03-26",598.7787,603.8324,597.3447,603.3774,327600.0],["2024-03-27",607.4619,608.2234,595.7128,605.118,525000.0],["2024-03-28",605.0785,608.3322,602.6456,607.1751,309900.0],["2024-04-01",607.2346,609.707,597.7107,597.7601,302500.0],["2024-04-02",596.2666,596.5337,586.8812,595.4458,396600.0],["2024-04-03",595.8315,606.0873,595.8315,603.6544,347800.0],["2024-04-04",609.1136,613.9399,597.315,597.4338,430600.0],["2024-04-05",601.1226,615.4233,597.859,612.5849,397300.0],["2024-04-08",613.9101,619.7648,611.4475,614.6815,438500.0],["2024-04-09",615.0178,615.0178,596.7117,603.9016,457500.0],["2024-04-10",588.3351,604.2874,581.1947,599.8666,386000.0],["2024-04-11",598.5909,604.5049,597.2557,600.3908,283600.0],["2024-04-12",595.1788,600.094,593.5469,595.4755,239100.0],["2024-04-15",607.4125,612.664,591.2526,592.6371,442800.0],["2024-04-16",595.0503,595.2679,585.4472,588.6812,344100.0],["2024-04-17",590.0856,593.4382,583.9341,586.3868,494700.0],["2024-04-18",590.3723,590.3723,575.4288,580.6605,541600.0],["2024-04-19",583.3011,587.8505,566.261,569.5444,1077000.0],["2024-04-22",571.4037,582.4407,568.5554,577.8815,336800.0],["2024-04-23",579.1474,590.6492,578.465,587.8406,300000.0],["2024-04-24",586.1989,592.0537,578.6926,585.299,331800.0],["2024-04-25",578.0299,593.7943,572.0763,590.4911,408300.0],["2024-04-26",592.1921,599.7183,592.1921,598.3238,386200.0],["2024-04-29",599.2633,601.2907,592.202,595.9997,517000.0],["2024-04-30",593.5865,599.738,575.8244,580.6012,821900.0],["2024-05-01",580.2649,596.7315,570.0488,584.3494,649200.0],["2024-05-02",585.3681,589.1461,574.1432,583.4594,593600.0],["2024-05-03",588.9482,592.0634,581.7583,584.5176,492000.0],["2024-05-06",590.4417,595.9799,587.4846,593.1811,361300.0],["2024-05-07",593.9723,597.7997,589.0175,592.2119,339100.0],["2024-05-08",591.0745,593.3492,587.9197,590.0658,284600.0],["2024-05-09",591.5393,597.3446,589.0668,596.5534,269200.0],["2024-05-10",599.9062,606.8093,599.1842,603.7039,339400.0],["2024-05-13",606.0181,606.5027,598.6402,601.35,321800.0],["2024-05-14",600.7764,602.0622,596.237,599.4512,346300.0],["2024-05-15",603.3181,609.1827,601.4687,605.929,333800.0],["2024-05-16",604.6434,604.6434,574.1036,575.2805,722200.0],["2024-05-17",577.0507,579.9386,572.1652,574.3508,407100.0],["2024-05-20",574.3509,577.6145,569.3467,576.675,392900.0],["2024-05-21",571.6113,575.5475,562.1863,574.9046,400100.0],["2024-05-22",572.6696,572.6696,562.0579,566.9335,359500.0],["2024-05-23",570.8697,571.7103,560.881,567.1412,473400.0],["2024-05-24",567.3885,573.4806,563.6995,572.7784,283400.0],["2024-05-28",573.3124,573.7179,560.3469,564.0358,319500.0],["2024-05-29",560.515,562.2358,556.1634,557.6074,327600.0],["2024-05-30",557.2316,562.5128,554.413,560.8809,284800.0],["2024-05-31",559.7435,566.1225,538.8761,565.7764,821300.0],["2024-06-03",565.7765,565.7765,544.9711,557.9236,449900.0],["2024-06-04",557.3294,557.9335,544.7234,550.3877,394800.0],["2024-06-05",553.5665,553.923,547.2982,553.4378,382500.0],["2024-06-06",553.3586,553.3586,543.5352,545.9119,452200.0],["2024-06-07",544.6542,550.2294,542.6836,545.5058,430500.0],["2024-06-10",542.2082,550.1402,542.2082,546.9615,323600.0],["2024-06-11",544.6937,546.0999,538.6927,540.6138,332400.0],["2024-06-12",551.6058,560.1815,546.9615,551.3583,436900.0],["2024-06-13",547.7041,564.1721,547.7041,562.2708,421400.0],["2024-06-14",556.4382,561.4093,551.7642,561.3301,372400.0],["2024-06-17",559.3496,569.9553,557.4879,568.3115,310500.0],["2024-06-18",563.6078,566.945,551.7741,553.1803,679600.0],["2024-06-20",550.8235,550.8235,528.0375,535.2169,542100.0],["2024-06-21",533.3453,539.4751,528.0672,538.8314,723700.0],["2024-06-24",537.9005,544.3471,534.702,535.9001,390400.0],["2024-06-25",531.0084,533.8009,522.1059,529.7805,647300.0],["2024-06-26",526.0867,531.7114,523.9082,530.4637,482400.0],["2024-06-27",531.7709,539.1483,530.4637,533.0483,457500.0],["2024-06-28",534.9198,542.2577,532.3055,536.524,616200.0],["2024-07-01",539.3067,539.3067,520.9769,526.869,483500.0],["2024-07-02",523.304,529.6318,520.5709,529.6219,451200.0],["2024-07-03",531.3055,533.8603,523.1754,528.1267,186600.0],["2024-07-05",527.5226,532.1669,521.9672,531.5133,430100.0],["2024-07-08",533.7117,536.8707,524.3043,524.8192,819800.0],["2024-07-09",525.7995,529.1763,521.383,525.5024,853200.0],["2024-07-10",528.4237,541.0297,524.3537,539.8117,512800.0],["2024-07-11",536.0883,551.4671,536.0883,550.3382,777900.0],["2024-07-12",551.982,559.2505,548.2685,549.1202,419500.0],["2024-07-15",552.5464,556.7748,548.0506,551.1501,368500.0],["2024-07-16",553.7348,573.4113,553.1802,571.8368,492200.0],["2024-07-17",567.2717,567.7768,557.894,558.8545,402500.0],["2024-07-18",557.5869,567.0241,553.5466,558.5673,348900.0],["2024-07-19",560.528,561.0727,550.1006,553.6358,894300.0],["2024-07-22",556.5373,564.3603,555.1707,562.2115,506600.0],["2024-07-23",561.1222,565.6774,558.9931,559.5675,433200.0],["2024-07-24",556.1511,558.2009,532.3353,532.5928,615900.0],["2024-07-25",535.2664,553.913,534.1969,541.713,647300.0],["2024-07-26",548.9024,567.4005,541.7725,560.1122,379200.0],["2024-07-29",561.2411,573.8867,557.3394,571.2328,509500.0],["2024-07-30",583.7595,589.9883,574.0847,579.3232,479800.0],["2024-07-31",584.2547,597.445,576.5505,587.5721,563900.0],["2024-08-01",587.2948,589.1565,573.7084,579.1945,463200.0],["2024-08-02",571.3417,572.3715,555.0221,562.7165,402900.0],["2024-08-05",546.6247,557.369,536.524,546.9812,470000.0],["2024-08-06",533.2859,549.7738,526.6115,539.5345,653300.0],["2024-08-07",545.5553,549.4966,532.3155,533.0483,588000.0],["2024-08-08",535.108,544.3768,522.601,533.7315,829700.0],["2024-08-09",531.3845,535.8605,518.1844,528.3543,666000.0],["2024-08-12",527.3146,528.5624,516.907,519.9966,613900.0],["2024-08-13",523.2148,527.8493,517.6199,521.9176,453300.0],["2024-08-14",526.1263,530.0775,518.7291,520.3333,386100.0],["2024-08-15",528.5129,537.5044,521.3929,534.5435,435600.0],["2024-08-16",536.7321,536.94,527.8692,529.721,537200.0],["2024-08-19",530.9687,531.0875,523.0565,529.3051,340100.0],["2024-08-20",531.4737,534.8901,528.3049,531.1766,327900.0],["2024-08-21",535.7318,539.0492,532.4838,534.4445,277000.0],["2024-08-22",535.7517,540.1386,530.5429,536.9499,333900.0],["2024-08-23",541.2179,558.0623,539.683,551.4968,444500.0],["2024-08-26",554.5468,558.7158,536.4349,538.1481,442100.0],["2024-08-27",534.9396,534.9396,508.5195,513.5203,773900.0],["2024-08-28",514.9363,517.1248,508.0045,509.2225,542100.0],["2024-08-29",511.3516,522.2345,511.3516,518.8875,462200.0],["2024-08-30",521.3335,531.1371,517.9963,528.9585,538800.0],["2024-09-03",524.1288,527.461,513.1702,515.1536,510000.0],["2024-09-04",518.6743,518.9618,499.5736,507.0314,795800.0],["2024-09-05",505.6132,508.3008,496.8662,501.8843,509900.0],["2024-09-06",505.4049,510.4528,497.8281,498.324,457800.0],["2024-09-09",501.7553,505.7322,498.5025,501.9933,374200.0],["2024-09-10",505.038,507.2991,496.9653,503.0049,319500.0],["2024-09-11",501.2694,504.7008,485.9968,503.5901,443400.0],["2024-09-12",505.1867,512.9718,503.3024,511.0677,312100.0],["2024-09-13",510.8693,519.0114,509.1932,516.3734,427600.0],["2024-09-16",518.3767,527.818,515.8181,525.3982,353600.0],["2024-09-17",527.5502,532.6179,523.0477,529.6229,366100.0],["2024-09-18",533.5502,538.7766,525.7155,529.5932,450300.0],["2024-09-19",543.5568,545.9667,533.0444,544.1716,395500.0],["2024-09-20",549.3186,551.2823,539.3716,541.7715,916000.0],["2024-09-23",541.1865,543.5568,532.0031,540.889,402700.0],["2024-09-24",541.2361,543.6658,526.4593,531.4874,469000.0],["2024-09-25",536.4064,539.1931,527.9668,531.5767,401400.0],["2024-09-26",540.7997,551.2426,533.9369,535.1865,491600.0],["2024-09-27",533.8081,539.6989,529.1172,534.651,416300.0],["2024-09-30",531.9138,535.3453,524.823,533.7982,550000.0],["2024-10-01",531.8643,533.7287,522.9586,530.5552,426500.0],["2024-10-02",525.4774,528.0658,513.9833,516.7403,624700.0],["2024-10-03",517.7816,520.0824,511.4346,516.9188,427600.0],["2024-10-04",522.0064,524.5353,514.499,519.775,303700.0],["2024-10-07",515.6992,517.6727,511.6331,514.3604,363100.0],["2024-10-08",517.4246,520.5882,512.0098,519.656,345600.0],["2024-10-09",519.656,529.8113,516.6908,526.7667,281600.0],["2024-10-10",521.8181,535.2362,518.6743,530.0991,291800.0],["2024-10-11",528.3734,541.4543,528.3734,540.3932,270700.0],["2024-10-14",539.4906,548.5154,537.5171,547.7814,330700.0],["2024-10-15",550.1219,567.9136,550.1219,557.2426,414300.0],["2024-10-16",557.4112,566.7433,553.6228,566.1781,439700.0],["2024-10-17",569.7186,574.1417,565.0872,568.707,435100.0],["2024-10-18",570.7796,577.8308,562.7168,576.1945,354000.0],["2024-10-21",575.3218,575.6094,568.5285,572.7533,363200.0],["2024-10-22",570.6012,570.6012,556.0029,556.3104,307400.0],["2024-10-23",555.2096,559.6624,551.7087,558.1351,313500.0],["2024-10-24",557.9269,567.2194,554.8823,565.9302,381800.0],["2024-10-25",572.9714,575.4805,562.945,565.4938,248700.0],["2024-10-28",569.7185,575.1135,568.5781,573.4871,430300.0],["2024-10-29",569.4805,579.4276,566.4062,579.0507,647900.0],["2024-10-30",578.1779,605.2917,570.4523,599.8471,917400.0],["2024-10-31",591.6953,596.5548,587.3813,587.4408,629300.0],["2024-11-01",589.6523,591.487,575.2524,575.3417,496800.0],["2024-11-04",576.1747,577.9995,572.7433,577.1664,326300.0],["2024-11-05",575.3119,582.2738,575.3119,577.702,569600.0],["2024-11-06",605.2027,627.9926,605.2027,612.2043,1163500.0],["2024-11-07",617.3018,617.3018,609.5564,612.0555,517000.0],["2024-11-08",613.5728,618.9479,612.0456,614.4554,402800.0],["2024-11-11",619.424,620.9314,610.2604,610.9546,379400.0],["2024-11-12",608.5348,608.9415,600.6308,601.7712,312200.0],["2024-11-13",601.9794,605.2025,598.3398,600.2538,507100.0],["2024-11-14",599.3316,601.9497,581.7879,583.097,469800.0],["2024-11-15",582.9085,584.644,574.5482,578.2077,400300.0],["2024-11-18",576.5913,581.0739,574.2508,576.8293,380800.0],["2024-11-19",569.3913,579.3582,567.2789,577.8805,325800.0],["2024-11-20",577.8804,580.6573,574.568,580.4193,443000.0],["2024-11-21",583.8605,588.8191,579.4076,585.715,347800.0],["2024-11-22",585.1201,594.3927,582.7201,592.8655,448600.0],["2024-11-25",595.2357,605.2719,594.4224,599.0042,765400.0],["2024-11-26",598.1911,598.1911,585.011,592.0324,477800.0],["2024-11-27",596.0291,598.915,587.7581,590.6738,379200.0],["2024-11-29",595.2952,595.6918,588.2538,595.0373,184900.0],["2024-12-02",595.4842,597.3809,586.4972,589.0891,342700.0],["2024-12-03",590.9063,590.9063,581.7108,584.6502,534700.0],["2024-12-04",581.7604,583.7465,576.249,578.3841,351000.0],["2024-12-05",575.9612,582.3364,569.4667,578.3345,450400.0],["2024-12-06",581.2938,581.3236,572.9522,577.1329,397400.0],["2024-12-09",577.5599,584.0841,566.6861,570.698,360700.0],["2024-12-10",565.0377,565.564,551.1749,559.5264,421000.0],["2024-12-11",565.9613,565.9613,555.8919,556.2792,430400.0],["2024-12-12",555.167,556.9247,551.1253,552.9426,281000.0],["2024-12-13",553.2603,554.7995,543.1909,547.0836,297300.0],["2024-12-16",547.9277,550.7479,542.7044,543.4888,337300.0],["2024-12-17",538.6825,546.8751,538.6825,540.9864,524500.0],["2024-12-18",542.6646,554.591,531.2745,531.9101,724500.0],["2024-12-19",533.3598,537.8881,521.066,522.1088,510400.0],["2024-12-20",520.4008,536.8753,520.4008,529.9737,977400.0],["2024-12-23",527.7791,530.4802,524.5021,528.077,268700.0],["2024-12-24",528.8614,529.6955,525.6241,529.4672,112100.0],["2024-12-26",527.9081,531.6022,526.349,528.3351,526100.0],["2024-12-27",524.1743,530.3907,522.8834,525.1575,249300.0],["2024-12-30",518.4742,521.5427,514.4127,516.6272,250400.0],["2024-12-31",519.0601,519.2984,511.1059,512.9033,267800.0],["2025-01-02",516.1208,520.1327,504.1646,507.0047,414700.0],["2025-01-03",507.6799,515.7632,507.5607,513.0721,332400.0],["2025-01-06",514.6909,523.4594,512.3274,513.7673,366400.0],["2025-01-07",510.2023,512.2678,502.2977,505.108,479600.0],["2025-01-08",507.3622,518.3352,504.2043,513.6481,378000.0],["2025-01-10",508.236,509.1298,501.9303,505.1675,356800.0],["2025-01-13",502.4963,509.7256,502.4963,509.6263,475800.0],["2025-01-14",512.2578,516.3789,510.1625,514.0751,285400.0],["2025-01-15",526.0313,528.6628,523.7373,527.5903,320200.0],["2025-01-16",527.4612,529.3877,522.4365,527.5308,200700.0],["2025-01-17",530.7383,540.8474,530.1822,538.7819,371400.0],["2025-01-21",551.9694,556.2196,545.7132,548.7917,460100.0],["2025-01-22",545.2564,550.579,537.183,545.8522,366600.0],["2025-01-23",547.7688,550.8174,542.6944,544.9486,327600.0],["2025-01-24",544.9784,546.7062,542.5554,544.7401,293700.0],["2025-01-27",540.5396,544.3827,537.8783,542.2377,318500.0],["2025-01-28",545.167,552.9525,537.2724,538.3945,343300.0],["2025-01-29",538.3449,541.4233,535.4552,536.0808,309300.0],["2025-01-30",538.5335,544.0548,536.4084,542.5256,340800.0],["2025-01-31",541.7709,544.4719,538.2158,540.331,391000.0],["2025-02-03",532.2973,536.607,524.1047,532.2178,395000.0],["2025-02-04",536.0212,537.6796,532.6846,533.5585,408900.0],["2025-02-05",537.5604,537.7093,532.3171,536.2,463800.0],["2025-02-06",537.63,544.3727,536.3489,541.6418,390800.0],["2025-02-07",541.6419,543.3201,533.8763,534.8495,328500.0],["2025-02-10",538.3151,538.3151,526.2597,527.2725,443700.0],["2025-02-11",523.3897,529.6757,519.7055,525.3162,623100.0],["2025-02-12",497.9383,523.3103,479.3586,513.5389,1329000.0],["2025-02-13",519.2289,528.4046,514.7106,527.9577,665100.0],["2025-02-14",531.6518,531.6518,521.7711,523.7075,687800.0],["2025-02-18",528.9906,535.9914,525.4653,530.2715,614100.0],["2025-02-19",523.6579,526.7859,513.3998,517.3223,406200.0],["2025-02-20",513.1615,516.2598,496.6175,502.5162,566200.0],["2025-02-21",507.6701,507.6701,484.2046,486.429,730700.0],["2025-02-24",486.4488,491.4835,482.9335,487.2234,566400.0],["2025-02-25",489.0605,492.3971,480.8084,486.8759,790300.0],["2025-02-26",488.0278,494.84,486.0119,487.71,795300.0],["2025-02-27",485.6445,490.7487,478.7826,478.9812,502800.0],["2025-02-28",482.9832,485.4856,471.7916,479.7757,860600.0],["2025-03-03",483.8538,487.3848,465.4923,467.2926,611400.0],["2025-03-04",463.4731,468.1182,448.6825,459.4547,1103200.0],["2025-03-05",465.6713,476.1451,463.7417,475.0808,864300.0],["2025-03-06",473.0716,478.7909,469.829,473.37,934900.0],["2025-03-07",470.6446,471.6194,446.1063,457.9328,983200.0],["2025-03-10",453.1584,467.3821,452.3528,465.6315,1356500.0],["2025-03-11",461.7424,466.7058,456.4508,461.9314,655400.0],["2025-03-12",463.6621,467.0042,460.6184,462.1801,688700.0],["2025-03-13",459.4348,467.7004,458.1417,462.5779,973100.0],["2025-03-14",467.6009,476.2744,462.5182,474.9018,786800.0],["2025-03-17",472.5643,489.0161,472.5643,486.1216,706000.0],["2025-03-18",483.8538,489.9311,481.0886,485.5845,602400.0],["2025-03-19",483.3365,491.2441,478.9799,487.5837,528900.0],["2025-03-20",483.0779,491.1346,480.9493,481.198,464800.0],["2025-03-21",477.5377,479.2485,469.7892,474.484,857500.0],["2025-03-24",481.1284,489.8914,477.3089,488.0711,448900.0],["2025-03-25",485.9425,488.3397,479.4772,485.6939,361100.0],["2025-03-26",485.8033,490.1898,479.4772,480.2928,286800.0],["2025-03-27",478.4229,484.6296,471.8183,481.7152,325600.0],["2025-03-28",479.9547,481.0389,470.575,475.4489,551600.0],["2025-03-31",471.6592,478.1046,466.3377,475.5782,568300.0],["2025-04-01",472.1963,482.7795,466.6063,481.9738,483400.0],["2025-04-02",476.3441,493.4224,476.3441,489.8416,340700.0],["2025-04-03",472.9522,483.5653,468.0386,482.3817,561100.0],["2025-04-04",477.7067,480.9294,461.8816,468.1878,889700.0],["2025-04-07",455.3865,477.7962,442.5354,457.3659,936100.0],["2025-04-08",470.7739,470.7739,440.5263,450.0949,636200.0],["2025-04-09",444.2761,485.296,439.5913,479.0595,757800.0],["2025-04-10",470.4756,477.9554,460.33,472.7334,439600.0],["2025-04-11",475.9064,495.2227,470.4457,489.0658,627100.0],["2025-04-14",491.9204,502.623,486.1017,500.2458,522500.0],["2025-04-15",501.8074,505.229,495.0636,496.3864,326500.0],["2025-04-16",491.7613,495.9787,482.5607,488.4491,316200.0],["2025-04-17",487.2058,496.0284,485.664,491.6022,251500.0],["2025-04-21",488.5188,488.658,476.3043,482.4811,433900.0],["2025-04-22",492.0199,492.0199,482.3816,488.3795,701500.0],["2025-04-23",497.4309,504.5129,493.2633,495.6803,324900.0],["2025-04-24",495.0835,508.3523,493.1737,506.532,324100.0],["2025-04-25",504.1946,506.7807,499.9374,501.7477,327900.0],["2025-04-28",501.3101,503.2696,494.4071,500.216,359900.0],["2025-04-29",500.8824,506.0844,493.3329,502.1655,491600.0],["2025-04-30",493.4124,523.1827,487.6931,521.1834,943500.0],["2025-05-01",525.172,533.2586,520.0694,520.0893,489600.0],["2025-05-02",527.3006,536.8792,524.9134,532.9403,386400.0],["2025-05-05",532.9404,543.1356,530.8416,539.2963,465900.0],["2025-05-06",530.7322,539.6941,528.0267,532.1446,323200.0],["2025-05-07",534.6213,540.7982,530.3543,531.6075,363900.0],["2025-05-08",536.163,543.812,533.8455,538.6696,356800.0],["2025-05-09",539.2466,541.0469,534.4324,538.9581,320100.0],["2025-05-12",553.2911,553.4403,545.1548,550.1082,413900.0],["2025-05-13",553.132,554.0472,539.5549,540.9872,369700.0],["2025-05-14",541.6535,541.6535,533.2884,538.1324,419400.0],["2025-05-15",537.8539,550.4563,537.8539,549.9092,368100.0],["2025-05-16",552.4557,562.2929,552.4557,561.0695,419300.0],["2025-05-19",554.1566,566.3014,553.888,565.1575,389100.0],["2025-05-20",559.4979,562.3923,557.23,560.6119,327000.0],["2025-05-21",555.2407,560.8109,553.7985,557.051,622600.0],["2025-05-22",556.4939,563.566,553.3011,561.6761,463900.0],["2025-05-23",555.2208,561.5668,553.7487,558.722,362900.0],["2025-05-27",566.1422,566.7688,558.5828,564.4612,456300.0],["2025-05-28",564.4612,565.9432,545.8809,547.5917,614900.0],["2025-05-29",548.9246,549.9889,541.2856,545.5527,689300.0],["2025-05-30",543.6728,550.0386,535.6359,544.6276,653600.0],["2025-06-02",540.7428,540.7428,531.7082,539.4977,441800.0],["2025-06-03",540.9521,544.1296,533.5809,543.4124,372100.0],["2025-06-04",545.2452,550.0066,542.2769,547.4267,432500.0],["2025-06-05",549.2595,549.8572,542.3964,547.8948,288400.0],["2025-06-06",551.939,552.716,545.7632,549.1699,274800.0],["2025-06-09",552.6164,555.6644,547.2772,552.3175,285300.0],["2025-06-10",552.8355,556.3717,548.5324,552.1682,295200.0],["2025-06-11",552.9451,554.9174,541.8087,543.7212,442900.0],["2025-06-12",541.8884,551.7597,538.8901,550.4847,239500.0],["2025-06-13",546.331,547.2673,538.1929,540.3544,250000.0],["2025-06-16",538.3024,544.6675,538.0932,540.6731,328500.0],["2025-06-17",538.2725,543.3028,537.7844,539.2786,329100.0],["2025-06-18",535.593,543.8806,534.4475,536.6887,373100.0],["2025-06-20",539.4379,541.5198,532.2859,536.1209,954300.0],["2025-06-23",537.137,550.4947,534.4575,549.8074,438400.0],["2025-06-24",549.4687,553.2738,547.3171,550.2158,548000.0],["2025-06-25",549.389,549.399,531.9772,532.3358,489900.0],["2025-06-26",534.0191,543.3128,530.7221,538.5514,444200.0],["2025-06-27",540.2747,548.7017,537.7844,547.9048,448700.0],["2025-06-30",546.4604,552.5467,544.3986,546.8191,374000.0],["2025-07-01",545.8628,558.5133,538.3024,555.5051,458300.0],["2025-07-02",555.8238,558.6329,551.2318,556.4912,319400.0],["2025-07-03",556.3119,558.1548,552.3375,555.7143,310600.0],["2025-07-07",556.2621,559.7982,553.6523,554.1204,434200.0],["2025-07-08",553.8217,559.36,550.8633,556.9096,247700.0],["2025-07-09",557.4176,564.9083,553.1344,564.8087,267700.0],["2025-07-10",564.8087,568.8727,560.7147,562.179,313800.0],["2025-07-11",557.3079,561.0333,549.6181,559.8082,269500.0],["2025-07-14",561.0932,564.3405,556.2522,562.6172,400400.0],["2025-07-15",564.0217,566.4721,546.1118,546.2811,355000.0],["2025-07-16",544.1196,545.4046,530.8018,544.2292,532100.0],["2025-07-17",544.2292,551.1521,541.0716,550.933,308600.0],["2025-07-18",552.3973,563.2747,549.8174,562.8265,407600.0],["2025-07-21",565.8546,566.4423,560.7247,561.0634,308600.0],["2025-07-22",563.6332,569.7891,557.9455,568.7531,267800.0],["2025-07-23",572.2097,575.1183,567.7272,572.5085,326000.0],["2025-07-24",572.5085,581.1646,571.3232,579.1724,336600.0],["2025-07-25",579.7402,584.6908,577.7978,583.4457,233700.0],["2025-07-28",582.7385,582.7385,570.4366,573.6341,325700.0],["2025-07-29",577.6185,579.9295,573.654,577.6583,244300.0],["2025-07-30",577.738,579.8597,570.4466,573.0763,383800.0],["2025-07-31",561.4218,574.0325,558.7025,572.6379,589800.0],["2025-08-01",570.1677,575.6462,559.3201,575.6063,393100.0],["2025-08-04",592.4604,610.8384,592.4604,599.9709,705900.0],["2025-08-05",598.0983,607.0134,596.0364,605.1308,516600.0],["2025-08-06",605.1308,605.6288,594.8311,595.7076,618400.0],["2025-08-07",599.8712,608.5871,588.0475,597.9587,754300.0],["2025-08-08",600.21,613.1892,598.8254,608.5374,526200.0],["2025-08-11",608.5076,608.5076,596.136,597.5903,477800.0],["2025-08-12",598.1183,614.9922,596.4747,613.0298,477900.0],["2025-08-13",616.5759,618.3888,607.3819,617.6617,360100.0],["2025-08-14",613.2291,615.2213,606.2364,610.1113,365000.0],["2025-08-15",613.6175,613.6175,605.4793,607.2026,302900.0],["2025-08-18",607.3222,608.7964,599.2538,600.479,304400.0],["2025-08-19",602.5907,605.8579,600.5188,605.3898,374100.0],["2025-08-20",604.0849,605.8778,593.4465,598.2576,379700.0],["2025-08-21",595.8372,600.1204,594.592,598.3972,340100.0],["2025-08-22",601.1364,613.3087,600.2299,605.5192,363800.0],["2025-08-25",601.9432,607.4815,601.7042,602.1425,318500.0],["2025-08-26",602.1126,615.3308,601.7739,614.6335,750400.0],["2025-08-27",612.6015,618.9367,612.4122,614.2351,413400.0],["2025-08-28",615.5599,615.5599,606.5253,609.902,292800.0],["2025-08-29",611.3166,614.1953,607.1728,613.9961,368600.0],["2025-09-02",608.4204,616.4597,607.1437,614.804,551200.0],["2025-09-03",614.804,614.804,604.1613,609.6372,415500.0],["2025-09-04",613.6869,618.5743,607.3331,617.3873,413600.0],["2025-09-05",620.0904,622.2349,614.5446,621.048,311200.0],["2025-09-08",619.3623,626.0751,616.9186,625.4866,321100.0],["2025-09-09",620.8285,621.0081,607.9416,612.6495,421600.0],["2025-09-10",612.0809,620.8684,611.5822,615.153,283100.0],["2025-09-11",617.1081,630.6434,611.692,629.5063,301300.0],["2025-09-12",626.0551,627.8306,614.0259,614.2853,331400.0],["2025-09-15",615.3626,617.0981,608.7097,609.5176,296600.0],["2025-09-16",609.9664,612.4799,604.63,608.2009,296100.0],["2025-09-17",608.2009,623.0129,606.6449,608.1311,463100.0],["2025-09-18",606.0764,624.0902,605.8968,618.8137,325500.0],["2025-09-19",620.3897,620.7787,614.5845,616.9884,630900.0],["2025-09-22",616.4298,622.5142,613.5772,618.2452,285700.0],["2025-09-23",618.8336,625.6662,612.2804,613.8165,307800.0],["2025-09-24",612.9088,616.9984,602.8247,605.2485,378800.0],["2025-09-25",601.5879,609.2882,598.4659,606.5053,269600.0],["2025-09-26",610.2357,616.1405,605.2286,612.1707,290600.0],["2025-09-29",615.3925,620.4994,612.1508,619.6616,304700.0],["2025-09-30",617.9459,630.1347,617.9459,628.6685,434900.0],["2025-10-01",628.3393,633.2168,613.9063,618.4746,398700.0],["2025-10-02",617.7664,627.5114,616.1405,626.2646,285700.0],["2025-10-03",624.8582,635.7303,617.0881,633.147,329700.0],["2025-10-06",633.3464,636.628,626.3244,634.4835,259600.0],["2025-10-07",636.9871,638.3636,624.4492,628.0001,253900.0],["2025-10-08",631.7305,637.2364,626.7733,634.683,243000.0],["2025-10-09",634.8925,638.0943,628.8181,632.1895,232600.0],["2025-10-10",637.037,638.2838,630.4439,630.7631,347000.0],["2025-10-13",632.0398,642.2237,630.4837,636.9771,280900.0],["2025-10-14",636.9771,655.6792,631.3017,655.1705,329800.0],["2025-10-15",654.3227,663.4792,637.5257,637.5257,637700.0],["2025-10-16",641.1664,641.1664,621.1477,622.5442,308600.0],["2025-10-17",621.9257,629.3666,617.6566,623.8009,321500.0],["2025-10-20",628.8081,628.8081,613.4475,625.4866,244000.0],["2025-10-21",624.3994,632.4188,620.1204,630.414,278100.0],["2025-10-22",630.3541,634.2441,619.462,620.9083,220200.0],["2025-10-23",619.3922,626.6336,616.3999,617.7664,189400.0],["2025-10-24",622.9232,628.9178,619.0331,619.6415,293300.0],["2025-10-27",621.3372,624.1999,613.3876,615.2628,291900.0],["2025-10-28",612.0311,618.3848,610.9239,615.2628,293400.0],["2025-10-29",614.425,628.8679,611.7917,615.3426,410100.0],["2025-10-30",604.4505,614.5845,602.675,611.4526,470600.0],["2025-10-31",607.4528,616.1905,605.5677,611.5323,354200.0],["2025-11-03",613.7766,619.9907,608.8093,617.7165,712300.0],["2025-11-04",630.0748,631.5111,606.226,623.6613,725000.0],["2025-11-05",619.7612,630.8129,604.8495,609.0487,708600.0],["2025-11-06",607.6623,611.4626,598.007,606.7746,479900.0],["2025-11-07",604.9492,613.7068,603.1638,609.0787,358500.0],["2025-11-10",608.5998,619.1428,603.9418,615.193,320700.0],["2025-11-11",615.4922,623.4019,615.203,618.8137,238400.0],["2025-11-12",617.6068,623.362,608.4403,613.238,382600.0],["2025-11-13",613.0285,615.1631,599.224,600.5905,453100.0],["2025-11-14",597.2091,600.77,593.4986,594.915,342700.0],["2025-11-17",594.8352,597.5383,586.3769,588.4615,350600.0],["2025-11-18",584.6113,594.5659,583.5042,591.6633,318200.0],["2025-11-19",595.0247,597.3587,585.7485,595.294,330700.0],["2025-11-20",601.6876,611.2531,595.3339,595.4736,448100.0],["2025-11-21",598.8249,612.8789,597.5681,601.6377,573900.0],["2025-11-24",603.1239,605.1088,597.5881,603.0441,722900.0],["2025-11-25",607.742,620.0804,601.917,616.35,675100.0],["2025-11-26",614.1756,625.2173,614.1756,620.9083,445300.0],["2025-11-28",623.3221,625.2472,618.6242,621.6464,112700.0],["2025-12-01",617.931,623.1147,613.6363,614.4952,387100.0],["2025-12-02",617.6414,617.6414,605.4963,607.2441,305600.0],["2025-12-03",608.6623,615.9334,606.4551,615.1144,280800.0],["2025-12-04",612.9671,618.77,608.3128,618.0209,309800.0],["2025-12-05",616.5627,624.9923,610.4402,623.604,354900.0],["2025-12-08",624.2333,633.7915,615.2143,621.4367,510100.0],["2025-12-09",620.1483,626.071,610.1006,611.2592,348500.0],["2025-12-10",610.4901,624.8425,605.8159,622.6452,305300.0],["2025-12-11",621.9461,635.2997,621.9261,631.3046,310700.0],["2025-12-12",633.4819,637.477,620.8274,627.4792,441700.0],["2025-12-15",628.8076,635.2697,624.5029,633.1024,439400.0],["2025-12-16",635.5593,637.6967,624.6128,628.7177,622400.0],["2025-12-17",625.1222,630.3257,609.5713,618.2506,607300.0],["2025-12-18",625.6815,633.4419,622.2557,626.6104,536600.0],["2025-12-19",627.3195,636.7778,625.252,633.1623,890600.0],["2025-12-22",638.7055,638.7055,628.8875,631.7341,457200.0],["2025-12-23",633.5618,638.4358,631.4444,637.9964,261500.0],["2025-12-24",639.2648,642.5408,637.2273,642.351,134600.0],["2025-12-26",641.6419,645.2275,639.7443,644.2188,244300.0],["2025-12-29",644.3386,645.6969,631.5343,636.4882,286500.0],["2025-12-30",634.2809,638.0463,630.2559,630.6454,247900.0],["2025-12-31",630.3158,630.4756,621.7763,621.8961,273900.0],["2026-01-02",618.4903,634.4208,616.323,633.6617,480200.0],["2026-01-05",627.9287,641.8416,627.9287,641.2124,458800.0],["2026-01-06",638.9352,648.4435,636.0288,645.4472,440900.0],["2026-01-07",648.4835,649.2026,620.6776,624.2732,539300.0],["2026-01-08",621.6764,637.6068,618.1008,637.3271,308200.0],["2026-01-09",642.331,666.8409,641.6219,665.8521,396700.0],["2026-01-12",664.4639,668.0095,657.1229,662.8958,374400.0],["2026-01-13",660.5386,666.5612,647.5546,664.8933,536800.0],["2026-01-14",655.1952,662.0168,634.5206,635.9289,724400.0],["2026-01-15",642.2811,647.9841,637.1374,640.1537,411000.0],["2026-01-16",636.7379,654.1265,636.7379,650.8605,433600.0],["2026-01-20",647.7543,649.9417,626.6903,630.126,446300.0],["2026-01-21",636.1087,645.4971,628.468,640.3535,438500.0],["2026-01-22",645.8967,656.4237,638.5057,651.2701,357500.0],["2026-01-23",646.3661,655.5748,644.1288,648.6832,330100.0],["2026-01-26",649.8518,654.6359,646.7656,651.0004,285300.0],["2026-01-27",649.5322,653.0379,644.3585,648.4535,213700.0],["2026-01-28",642.401,650.8106,638.3759,649.4323,338800.0],["2026-01-29",656.6434,658.7308,644.2287,652.5285,323900.0],["2026-01-30",645.1176,653.2776,644.9678,651.1502,429900.0],["2026-02-02",646.2862,658.1915,646.2862,653.5273,322200.0],["2026-02-03",658.3913,675.9098,656.7633,662.2067,436400.0],["2026-02-04",666.2517,678.147,657.5224,670.3466,511900.0],["2026-02-05",672.6638,678.7263,661.4176,670.1269,408500.0],["2026-02-06",676.3292,692.6891,674.6513,689.1535,481100.0],["2026-02-09",688.0049,702.577,687.5954,694.8765,445300.0],["2026-02-10",699.0913,710.0977,696.864,707.2413,642100.0],["2026-02-11",678.966,690.4919,656.4737,660.8383,1299600.0],["2026-02-12",660.7085,673.0034,646.6058,659.2603,829900.0],["2026-02-13",659.6398,684.3095,658.2914,678.0272,575700.0],["2026-02-17",666.6412,673.9122,650.2413,665.7123,619000.0],["2026-02-18",667.6799,671.7748,658.2015,660.9182,491100.0],["2026-02-19",654.2165,675.2806,654.2165,674.5715,612200.0],["2026-02-20",672.9934,687.965,670.2268,685.0985,815500.0],["2026-02-23",681.6727,688.1148,676.8686,682.7614,473500.0],["2026-02-24",686.6566,697.0139,682.9412,695.9951,649100.0],["2026-02-25",699.1412,701.5183,669.4977,672.464,754800.0],["2026-02-26",673.6825,682.9711,670.3965,677.6277,444600.0],["2026-02-27",671.695,679.4255,666.3815,675.74,521100.0],["2026-03-02",666.25,672.71,657.36,665.35,556300.0],["2026-03-03",653.97,660.46,641.95,656.78,533400.0],["2026-03-04",656.88,664.23,650.73,660.6,594900.0],["2026-03-05",650.35,659.14,621.42,632.93,796200.0],["2026-03-06",621.22,621.73,600.08,609.99,650400.0],["2026-03-09",604.07,613.23,589.64,612.52,667900.0],["2026-03-10",611.82,616.05,604.6,607.54,514500.0],["2026-03-11",604.53,607.4,593.78,597.59,612900.0],["2026-03-12",588.97,601.57,578.34,587.37,985000.0],["2026-03-13",591.19,595.0,580.51,583.75,638400.0],["2026-03-16",592.22,596.14,581.75,585.31,504300.0],["2026-03-17",590.07,597.06,580.73,582.5,497500.0],["2026-03-18",577.62,581.87,566.71,567.92,682700.0],["2026-03-19",559.16,568.5,554.72,567.47,736100.0],["2026-03-20",569.05,569.87,559.79,560.69,987700.0],["2026-03-23",570.65,587.91,568.51,577.59,651100.0],["2026-03-24",570.25,587.89,570.25,576.18,478300.0],["2026-03-25",585.36,590.07,571.35,589.42,489900.0],["2026-03-26",583.47,592.48,579.77,580.11,426400.0],["2026-03-27",580.36,581.34,569.8,570.94,448600.0],["2026-03-30",581.38,582.83,571.69,573.57,388100.0],["2026-03-31",581.6,595.56,572.79,588.68,449500.0],["2026-04-01",593.57,606.53,592.28,598.92,383700.0],["2026-04-02",589.29,609.48,587.21,597.18,251800.0],["2026-04-06",594.93,599.4,588.87,598.48,278400.0],["2026-04-07",593.99,600.23,586.23,594.43,372400.0],["2026-04-08",618.36,626.74,618.36,624.36,433700.0],["2026-04-09",620.36,630.7,618.44,625.5,310200.0],["2026-04-10",625.5,632.42,624.16,631.53,304300.0],["2026-04-13",627.08,635.59,614.43,635.29,345900.0],["2026-04-14",636.37,638.25,630.61,630.8,276100.0],["2026-04-15",628.23,630.16,615.0,616.94,422400.0],["2026-04-16",618.06,620.98,606.23,607.98,690000.0],["2026-04-17",617.81,634.98,614.01,622.02,581200.0],["2026-04-20",619.02,629.47,617.95,627.35,311300.0],["2026-04-21",629.01,632.79,613.34,614.49,504700.0],["2026-04-22",622.8,626.47,609.49,610.64,477300.0],["2026-04-23",615.57,619.2,608.11,618.89,349100.0],["2026-04-24",613.28,621.71,609.69,615.3,235400.0],["2026-04-27",607.69,617.69,607.69,609.75,516200.0],["2026-04-28",609.53,616.63,600.02,614.04,607400.0],["2026-04-29",622.2,628.57,612.33,612.85,552300.0],["2026-04-30",608.49,624.23,594.85,619.07,901700.0],["2026-05-01",621.25,621.25,605.94,614.49,457900.0],["2026-05-04",605.45,611.89,599.5,603.29,679200.0],["2026-05-05",605.38,612.96,600.0,606.1,498500.0],["2026-05-06",616.19,622.12,610.77,615.48,410800.0],["2026-05-07",620.4,624.22,596.42,600.49,508600.0],["2026-05-08",602.87,602.87,589.45,590.38,337000.0],["2026-05-11",589.81,592.84,583.63,585.98,466300.0],["2026-05-12",585.83,586.96,577.68,581.14,481600.0],["2026-05-13",586.24,586.24,572.37,576.79,521500.0],["2026-05-14",579.59,584.68,575.04,575.23,353700.0],["2026-05-15",568.54,570.72,556.56,558.66,554400.0],["2026-05-18",557.84,563.23,555.08,555.78,572100.0],["2026-05-19",548.07,551.74,525.38,532.65,852000.0],["2026-05-20",531.42,542.54,527.31,541.98,646100.0],["2026-05-21",535.0,543.06,531.12,537.97,501100.0],["2026-05-22",542.43,543.82,528.9,536.48,520800.0],["2026-05-26",537.69,563.23,537.69,560.93,653300.0],["2026-05-27",567.26,576.36,565.68,574.39,602500.0],["2026-05-28",570.01,576.83,565.17,575.14,369300.0],["2026-05-29",574.7,592.22,574.7,581.64,1216500.0],["2026-06-01",570.58,573.08,560.7,570.96,635600.0],["2026-06-02",565.8,580.54,564.33,576.93,494400.0],["2026-06-03",572.38,586.1,572.38,583.15,444700.0],["2026-06-04",584.37,591.96,578.81,580.86,344600.0],["2026-06-05",577.37,584.28,574.1,575.83,657700.0],["2026-06-08",572.0,573.61,553.58,553.98,490200.0],["2026-06-09",560.01,573.36,559.22,572.25,476600.0],["2026-06-10",576.74,576.74,552.36,552.87,390900.0],["2026-06-11",554.0,566.62,545.56,565.54,583700.0],["2026-06-12",572.18,578.74,565.0,577.33,473500.0],["2026-06-15",591.1,603.69,587.72,588.89,572800.0],["2026-06-16",593.57,607.0,593.57,603.57,747800.0],["2026-06-17",601.13,610.52,586.88,591.08,401800.0],["2026-06-18",599.8,616.61,595.11,609.12,1130400.0],["2026-06-22",605.54,621.52,601.77,609.88,481200.0],["2026-06-23",604.06,612.56,600.46,604.18,280000.0],["2026-06-24",609.87,625.95,609.14,616.62,544700.0],["2026-06-25",624.57,642.18,617.62,628.94,536600.0],["2026-06-26",628.94,628.94,610.96,616.06,701100.0],["2026-06-29",582.07,594.45,573.24,581.23,1339300.0],["2026-06-30",587.52,590.04,571.08,576.7,1221400.0],["2026-07-01",571.1,582.38,562.0,579.24,783300.0],["2026-07-02",584.89,600.95,582.11,599.42,716200.0],["2026-07-06",602.31,607.19,597.49,605.3,705220.237761],["2026-07-07",606.54,606.54,587.46,594.17,701601.838191],["2026-07-08",584.74,588.22,566.855,570,744506.203682],["2026-07-09",568.61,576.41,565.53,571.9,497361.330368],["2026-07-10",575.22,581.82,569.38,577.72,450996.644272],["2026-07-13",576.68,582.24,567.82,569.35,373436.814483],["2026-07-14",576.54,586.06,572.315,573.75,403061.815856],["2026-07-15",568.95,575.25,566.99,569.32,414146.433715],["2026-07-16",569,580.24,569,576.93,341320.252987],["2026-07-17",572.42,584.81,561.41,562.59,440295.378292],["2026-07-20",567.88,567.88,548.17,553.62,683645.425143],["2026-07-21",550.79,557.88,546.64,547.33,405007.089622],["2026-07-22",550.65,558.23,548.6901,550.66,479150.868085],["2026-07-23",546.99,552.595,539.96,546.87,630171.374005],["2026-07-24",549.68,562.39,547.88,559.6,511926.414219],["2026-07-27",571.12,576.46,566.84,572.03,536390.932854],["2026-07-28",577.5,585.615,570.845,583.67,711888.536538],["2026-07-29",587.38,587.995,567.44,569.66,805246.049543],["2026-07-30",563.45,577.09,535.9,540,1211191.820974],["2026-07-31",536.2,539.685,523.48,525.14,1025377.077057],["2026-08-03",530.01,546.54,530.01,542.27,768149.665214],["2026-08-04",547.84,556.239,538.51,555.82,646485.04124],["2026-08-05",556.64,561.88,553.03,553.37,487682.481559],["2026-08-06",554.6,554.6,536.61,538.28,607743.436478],["2026-08-07",543.88,554.79,535.86,548.57,481067.949355],["2026-08-10",546.95,549.51,544.33,548.24,61604.035804],["2026-08-11",549.05,559.03,546.93,553.67,325575.492358],["2026-08-12",554.64,554.64,541.2,543.9,448130.230406],["2026-08-13",547.01,551.65,541.425,544.76,397738.37393],["2026-08-14",550.25,551.22,543.34,547.93,342242.753785]]}