{"t":"RNR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-07-27",4.4622,4.5147,4.3506,4.5147,7674600.0],["1995-07-28",4.4359,4.7247,4.4359,4.6984,1039500.0],["1995-07-31",4.6459,4.8296,4.6459,4.8034,675900.0],["1995-08-01",4.8296,4.8296,4.6722,4.6984,1103400.0],["1995-08-02",4.6984,4.7771,4.6722,4.6984,901200.0],["1995-08-03",4.6722,4.7247,4.6722,4.6853,145800.0],["1995-08-04",4.6722,4.8034,4.6722,4.7509,226500.0],["1995-08-07",4.8296,4.8821,4.7509,4.8821,251700.0],["1995-08-08",4.8821,4.8821,4.8296,4.8821,465900.0],["1995-08-09",4.8296,4.8821,4.8296,4.8559,289200.0],["1995-08-10",4.8296,4.8559,4.7771,4.8296,96000.0],["1995-08-11",4.7771,4.8034,4.7509,4.7509,45600.0],["1995-08-14",4.7509,4.7509,4.6722,4.6722,242100.0],["1995-08-15",4.6722,4.7247,4.6722,4.6984,113700.0],["1995-08-16",4.6722,4.6984,4.6197,4.6722,201600.0],["1995-08-17",4.6197,4.7771,4.6197,4.7509,150900.0],["1995-08-18",4.8296,4.9609,4.8034,4.9609,122100.0],["1995-08-21",4.9609,5.1184,4.8821,5.1184,208800.0],["1995-08-22",5.0659,5.1971,5.0659,5.1971,366300.0],["1995-08-23",5.3021,5.3284,5.1446,5.1446,676500.0],["1995-08-24",5.1184,5.1709,4.974,4.9871,255300.0],["1995-08-25",5.0396,5.0921,4.9871,5.0659,95700.0],["1995-08-28",5.1184,5.1184,5.0134,5.0528,220500.0],["1995-08-29",5.0659,5.1184,5.0659,5.0921,274200.0],["1995-08-30",5.1184,5.1446,5.0659,5.0921,146100.0],["1995-08-31",5.1446,5.1446,5.0921,5.1446,18000.0],["1995-09-01",5.1446,5.1446,5.0921,5.1446,19500.0],["1995-09-05",5.1446,5.1971,5.0921,5.1971,77700.0],["1995-09-06",5.2234,5.2496,5.1709,5.2234,288300.0],["1995-09-07",5.1446,5.2234,5.1446,5.1709,88200.0],["1995-09-08",5.1709,5.1709,5.1709,5.1709,600.0],["1995-09-11",5.2234,5.2234,5.1446,5.2234,46200.0],["1995-09-12",5.2234,5.2234,5.1446,5.2102,108600.0],["1995-09-13",5.2234,5.2496,5.1709,5.2496,24600.0],["1995-09-14",5.1709,5.2496,5.1709,5.1709,129600.0],["1995-09-15",5.1709,5.2496,5.1709,5.1709,49500.0],["1995-09-18",5.1971,5.1971,5.1184,5.1184,135900.0],["1995-09-19",5.1184,5.1446,5.1184,5.1446,96900.0],["1995-09-20",5.1184,5.1446,5.1184,5.1446,151800.0],["1995-09-21",5.1446,5.1446,5.1184,5.1184,271200.0],["1995-09-22",5.1446,5.1709,5.1184,5.1709,36900.0],["1995-09-25",5.1184,5.2234,5.1184,5.2234,105600.0],["1995-09-26",5.1709,5.2234,5.1709,5.2234,78000.0],["1995-09-27",5.1709,5.1971,5.0921,5.1709,191400.0],["1995-09-28",5.1184,5.1709,5.0659,5.1709,136200.0],["1995-09-29",5.0921,5.1709,5.0659,5.1184,53700.0],["1995-10-02",5.0396,5.0659,5.0396,5.0659,85500.0],["1995-10-03",5.0134,5.0134,4.8559,4.8559,422400.0],["1995-10-04",4.8559,4.9346,4.8559,4.8559,540000.0],["1995-10-05",4.9346,4.9346,4.8296,4.8296,357900.0],["1995-10-06",4.8296,4.9084,4.8296,4.8296,44400.0],["1995-10-09",4.8559,4.9346,4.8559,4.9346,6900.0],["1995-10-10",4.8559,4.9084,4.8034,4.8821,559800.0],["1995-10-11",4.8821,4.9346,4.8821,4.9346,21900.0],["1995-10-12",4.9871,5.0134,4.9609,4.9871,41400.0],["1995-10-13",5.0134,5.1971,5.0134,5.1971,33600.0],["1995-10-16",5.2234,5.3284,5.2234,5.2234,99300.0],["1995-10-17",5.3284,5.4071,5.3284,5.4071,57600.0],["1995-10-18",5.4333,5.4333,5.3809,5.4333,229500.0],["1995-10-19",5.4333,5.4596,5.3809,5.4596,57600.0],["1995-10-20",5.4596,5.4596,5.4071,5.4596,39300.0],["1995-10-23",5.3809,5.4596,5.3284,5.3284,122400.0],["1995-10-24",5.4596,5.9321,5.4333,5.8533,749700.0],["1995-10-25",5.9058,5.9058,5.8271,5.8533,336000.0],["1995-10-26",5.8008,5.8008,5.6433,5.6696,156000.0],["1995-10-27",5.6696,5.7746,5.6696,5.7352,54300.0],["1995-10-30",5.7746,5.7746,5.6958,5.7483,69600.0],["1995-10-31",5.8008,5.8008,5.6958,5.6958,63000.0],["1995-11-01",5.7221,5.7221,5.6433,5.6433,91500.0],["1995-11-02",5.7221,5.7221,5.6433,5.6433,24000.0],["1995-11-03",5.7221,5.7221,5.6171,5.6171,36600.0],["1995-11-06",5.6171,5.6696,5.5646,5.5646,55500.0],["1995-11-07",5.4333,5.5121,5.4333,5.5121,51300.0],["1995-11-08",5.5383,5.5383,5.5121,5.5383,9900.0],["1995-11-09",5.5383,5.5383,5.4858,5.5383,20700.0],["1995-11-10",5.5383,5.5383,5.4596,5.5383,107100.0],["1995-11-13",5.5383,5.5383,5.4333,5.4465,17100.0],["1995-11-14",5.5383,5.5383,5.4071,5.4596,249000.0],["1995-11-15",5.4596,5.4596,5.4596,5.4596,600.0],["1995-11-16",5.4596,5.4596,5.3809,5.3809,261900.0],["1995-11-17",5.4333,5.4596,5.3808,5.4071,139200.0],["1995-11-20",5.394,5.4596,5.3809,5.4596,101100.0],["1995-11-21",5.4596,5.5121,5.4071,5.5121,208500.0],["1995-11-22",5.5121,5.5383,5.4858,5.4858,68700.0],["1995-11-24",5.4858,5.5646,5.4858,5.5646,46800.0],["1995-11-27",5.5646,5.6171,5.5121,5.6171,42300.0],["1995-11-28",5.6171,5.6171,5.5121,5.6171,47400.0],["1995-11-29",5.6958,5.7746,5.6696,5.7746,47100.0],["1995-11-30",5.7746,5.7746,5.6696,5.7746,36300.0],["1995-12-01",5.8271,5.8271,5.7221,5.8271,37500.0],["1995-12-04",5.8271,5.9058,5.7221,5.9058,44100.0],["1995-12-05",5.9058,5.9583,5.8271,5.8796,96000.0],["1995-12-06",5.9583,6.0633,5.8796,6.0633,213900.0],["1995-12-07",6.0633,6.2208,6.0371,6.1683,71400.0],["1995-12-08",6.0895,6.3258,6.0895,6.2995,99000.0],["1995-12-11",6.3258,6.4833,6.3258,6.4045,160500.0],["1995-12-12",6.4833,6.9557,6.4833,6.9032,295800.0],["1995-12-13",6.9032,6.9032,6.7195,6.772,295500.0],["1995-12-14",6.772,6.772,6.6145,6.6408,226800.0],["1995-12-15",6.6145,6.6933,6.5095,6.5358,130200.0],["1995-12-18",6.5751,6.5751,6.457,6.457,34800.0],["1995-12-19",6.4045,6.4308,6.352,6.352,242700.0],["1995-12-20",6.4045,6.4045,6.2339,6.2733,25500.0],["1995-12-21",6.2208,6.2733,6.142,6.142,64200.0],["1995-12-22",6.142,6.1945,6.142,6.142,410400.0],["1995-12-26",6.142,6.247,6.142,6.1945,188700.0],["1995-12-27",6.1945,6.247,6.1945,6.247,36900.0],["1995-12-28",6.2208,6.3258,6.2208,6.2995,209100.0],["1995-12-29",6.3783,6.3783,6.3783,6.3783,4200.0],["1996-01-02",6.2733,6.5095,6.2733,6.5095,19500.0],["1996-01-03",6.5358,6.5358,6.457,6.5358,16800.0],["1996-01-04",6.5358,6.5358,6.457,6.4701,11100.0],["1996-01-05",6.5095,6.5358,6.4833,6.5358,71400.0],["1996-01-08",6.4833,6.4833,6.4833,6.4833,600.0],["1996-01-09",6.4833,6.4833,6.457,6.4833,12000.0],["1996-01-10",6.4308,6.457,6.4308,6.4308,31200.0],["1996-01-11",6.4833,6.4833,6.4045,6.4308,54000.0],["1996-01-12",6.3914,6.4045,6.352,6.352,41400.0],["1996-01-15",6.352,6.352,6.352,6.352,4200.0],["1996-01-16",6.5095,6.6145,6.5095,6.6145,78600.0],["1996-01-17",6.5095,6.6933,6.5095,6.6145,58800.0],["1996-01-18",6.6933,6.6933,6.562,6.6408,12600.0],["1996-01-19",6.6408,6.6408,6.562,6.562,58800.0],["1996-01-22",6.667,6.667,6.667,6.667,1200.0],["1996-01-23",6.5883,6.667,6.562,6.667,29400.0],["1996-01-24",6.562,6.6145,6.5095,6.5095,66000.0],["1996-01-25",6.562,6.562,6.457,6.457,33900.0],["1996-01-26",6.457,6.4833,6.352,6.352,46800.0],["1996-01-29",6.4308,6.4308,6.2733,6.2995,45000.0],["1996-01-30",6.1945,6.2995,6.1945,6.2995,76500.0],["1996-01-31",6.2995,6.2995,6.2995,6.2995,12000.0],["1996-02-01",6.2995,6.2995,6.1945,6.1945,48900.0],["1996-02-02",6.2995,6.2995,6.1945,6.1945,58800.0],["1996-02-05",6.1945,6.2995,6.1945,6.2733,28200.0],["1996-02-06",6.1945,6.2995,6.1945,6.1945,61800.0],["1996-02-07",6.2995,6.2995,6.1945,6.1945,52500.0],["1996-02-08",6.1945,6.247,6.142,6.247,24300.0],["1996-02-09",6.247,6.247,6.1945,6.1945,220500.0],["1996-02-12",6.1945,6.247,6.142,6.142,90600.0],["1996-02-13",6.142,6.247,6.142,6.142,42300.0],["1996-02-14",6.247,6.247,6.142,6.142,7500.0],["1996-02-15",6.142,6.1683,6.142,6.142,9300.0],["1996-02-16",6.142,6.1945,6.142,6.1552,122100.0],["1996-02-20",6.247,6.247,6.247,6.247,5700.0],["1996-02-21",6.247,6.247,6.1683,6.1683,15900.0],["1996-02-22",6.142,6.142,6.142,6.142,9600.0],["1996-02-23",6.142,6.247,6.142,6.1945,10800.0],["1996-02-26",6.0896,6.0896,6.0896,6.0896,3300.0],["1996-02-27",6.0371,6.0371,5.8271,5.8796,78300.0],["1996-02-28",5.8796,5.9058,5.8008,5.8271,6612600.0],["1996-02-29",5.8533,5.9846,5.8271,5.8796,614100.0],["1996-03-01",5.8533,5.9583,5.8533,5.8533,325800.0],["1996-03-04",5.9583,5.9583,5.8533,5.8533,417900.0],["1996-03-05",5.9058,5.9058,5.8533,5.9058,592800.0],["1996-03-06",5.9058,5.9058,5.8533,5.8533,294300.0],["1996-03-07",5.8533,5.9058,5.8533,5.8533,114000.0],["1996-03-08",5.8008,5.8796,5.6433,5.6433,282900.0],["1996-03-11",5.7483,5.7483,5.6433,5.7483,239400.0],["1996-03-12",5.7483,5.7483,5.6433,5.6433,68400.0],["1996-03-13",5.6171,5.7221,5.6171,5.6433,93600.0],["1996-03-14",5.6433,5.8008,5.6433,5.7746,110700.0],["1996-03-15",5.8271,5.8533,5.7483,5.7877,52200.0],["1996-03-18",5.7483,5.9321,5.7483,5.9058,100500.0],["1996-03-19",5.9846,5.9846,5.8271,5.9321,174300.0],["1996-03-20",5.9321,5.9321,5.8271,5.8271,34200.0],["1996-03-21",5.8271,5.9321,5.8271,5.9321,35100.0],["1996-03-22",5.8271,5.9321,5.8271,5.8271,52500.0],["1996-03-25",5.8271,5.9321,5.8271,5.8271,42300.0],["1996-03-26",5.8271,5.9321,5.8271,5.8271,129000.0],["1996-03-27",5.8271,5.9058,5.8271,5.8271,20400.0],["1996-03-28",5.8008,5.8796,5.7746,5.7746,182100.0],["1996-03-29",5.7746,5.8796,5.7746,5.7746,94200.0],["1996-04-01",5.7746,5.8796,5.7746,5.7746,106800.0],["1996-04-02",5.7746,5.8796,5.7746,5.8271,129900.0],["1996-04-03",5.8796,5.9846,5.8271,5.9321,160200.0],["1996-04-04",5.8796,5.9846,5.8796,5.9846,68700.0],["1996-04-08",5.9321,5.9321,5.8271,5.8271,62400.0],["1996-04-09",5.8271,5.9321,5.8271,5.9321,90900.0],["1996-04-10",5.8271,5.9321,5.8271,5.8271,420000.0],["1996-04-11",5.8271,5.9321,5.8271,5.8271,66000.0],["1996-04-12",5.8796,5.9321,5.8271,5.8271,235500.0],["1996-04-15",5.9321,5.9321,5.8271,5.8271,38700.0],["1996-04-16",5.9321,5.9321,5.8271,5.8271,311700.0],["1996-04-17",5.8271,5.9321,5.8271,5.8271,110700.0],["1996-04-18",5.9321,5.9321,5.7746,5.8271,252900.0],["1996-04-19",5.8796,5.8796,5.8271,5.8271,27900.0],["1996-04-22",5.8271,5.8796,5.7746,5.8271,77400.0],["1996-04-23",5.7746,5.8796,5.7746,5.7746,122100.0],["1996-04-24",5.7746,5.8271,5.6433,5.6433,150900.0],["1996-04-25",5.6696,5.7483,5.6433,5.7483,42600.0],["1996-04-26",5.6433,5.7483,5.6433,5.7483,117900.0],["1996-04-29",5.7483,5.7746,5.6696,5.7483,191100.0],["1996-04-30",5.8271,5.8271,5.7221,5.7221,110100.0],["1996-05-01",5.7746,5.7746,5.7221,5.7746,38700.0],["1996-05-02",5.8008,5.8008,5.7221,5.7221,85200.0],["1996-05-03",5.7221,5.8271,5.7221,5.7221,84900.0],["1996-05-06",5.7221,5.8271,5.7221,5.7746,40800.0],["1996-05-07",5.7221,5.8271,5.7221,5.8271,82500.0],["1996-05-08",5.8008,5.8796,5.8008,5.8533,162900.0],["1996-05-09",5.8008,5.9058,5.8008,5.8796,679800.0],["1996-05-10",5.8271,5.8796,5.8271,5.8271,81600.0],["1996-05-13",5.9058,5.9058,5.8271,5.8271,39600.0],["1996-05-14",5.8694,5.9487,5.8694,5.8694,118800.0],["1996-05-15",5.8694,5.9355,5.8694,5.9222,18600.0],["1996-05-16",5.8694,5.9487,5.8694,5.8958,153000.0],["1996-05-17",5.8958,5.9751,5.8958,5.9487,62100.0],["1996-05-20",5.9751,6.0016,5.9223,5.9487,187500.0],["1996-05-21",5.9751,6.0016,5.8958,6.0016,956700.0],["1996-05-22",6.0016,6.0016,5.9222,5.9222,65400.0],["1996-05-23",5.9223,5.9487,5.9223,5.9487,34800.0],["1996-05-24",6.0016,6.0016,5.9222,5.9222,10800.0],["1996-05-28",6.0016,6.0016,5.9222,5.9222,66300.0],["1996-05-29",5.9222,6.0016,5.9222,5.9222,258900.0],["1996-05-30",6.0016,6.028,5.9222,6.028,66600.0],["1996-05-31",6.0016,6.0809,6.0016,6.0809,37800.0],["1996-06-03",6.0016,6.0544,6.0016,6.028,79800.0],["1996-06-04",6.0809,6.0809,6.0016,6.028,54300.0],["1996-06-05",6.0809,6.3188,6.0809,6.2395,321600.0],["1996-06-06",6.2395,6.3188,6.2131,6.266,142500.0],["1996-06-07",6.2131,6.3188,6.2131,6.2395,189900.0],["1996-06-10",6.2131,6.3188,6.2131,6.2131,36300.0],["1996-06-11",6.2131,6.266,6.2131,6.2395,41400.0],["1996-06-12",6.266,6.2924,6.2131,6.2395,94200.0],["1996-06-13",6.3188,6.3188,6.2395,6.2395,34200.0],["1996-06-14",6.2395,6.3188,6.2395,6.3188,11400.0],["1996-06-17",6.2395,6.3453,6.2395,6.3453,38100.0],["1996-06-18",6.3717,6.4775,6.3717,6.4246,25200.0],["1996-06-19",6.3717,6.3717,6.3717,6.3717,5100.0],["1996-06-20",6.3717,6.4775,6.3717,6.4775,30600.0],["1996-06-21",6.3717,6.5303,6.3717,6.451,58800.0],["1996-06-24",6.451,6.6097,6.451,6.5568,39300.0],["1996-06-25",6.5303,6.6097,6.5303,6.5303,26100.0],["1996-06-26",6.5303,6.5568,6.5303,6.5303,35100.0],["1996-06-27",6.5303,6.5832,6.5039,6.5039,200400.0],["1996-06-28",6.5039,6.5832,6.5039,6.5039,45900.0],["1996-07-01",6.5039,6.6097,6.5039,6.5303,210600.0],["1996-07-02",6.6361,6.6361,6.5303,6.5303,94500.0],["1996-07-03",6.6361,6.6361,6.5303,6.5303,9900.0],["1996-07-05",6.5303,6.5303,6.5303,6.5303,25500.0],["1996-07-08",6.5303,6.5303,6.451,6.451,59400.0],["1996-07-09",6.451,6.5039,6.451,6.451,38700.0],["1996-07-10",6.451,6.451,6.3981,6.3981,115500.0],["1996-07-11",6.3981,6.3981,6.3981,6.3981,40500.0],["1996-07-12",6.3981,6.3981,6.3981,6.3981,12900.0],["1996-07-15",6.451,6.451,6.266,6.266,60900.0],["1996-07-16",6.266,6.3453,6.2395,6.2395,64800.0],["1996-07-17",6.3717,6.3717,6.2659,6.3188,24600.0],["1996-07-18",6.3717,6.3717,6.266,6.266,4500.0],["1996-07-19",6.2659,6.2659,6.1866,6.1866,90600.0],["1996-07-22",6.2924,6.2924,6.1866,6.1866,3600.0],["1996-07-23",6.2395,6.2924,6.1866,6.2395,72600.0],["1996-07-24",6.2395,6.266,6.2395,6.266,36000.0],["1996-07-25",6.2395,6.2395,6.2395,6.2395,1500.0],["1996-07-26",6.2395,6.2924,6.2395,6.2924,28500.0],["1996-07-29",6.2924,6.2924,6.266,6.266,2400.0],["1996-07-30",6.266,6.266,6.2131,6.2395,54900.0],["1996-07-31",6.2395,6.2395,6.2131,6.2131,57300.0],["1996-08-01",6.2395,6.2395,6.2395,6.2395,2400.0],["1996-08-02",6.2395,6.2395,6.2131,6.2131,158700.0],["1996-08-05",6.2131,6.2395,6.2131,6.2395,34500.0],["1996-08-06",6.2131,6.2395,6.2131,6.2131,38100.0],["1996-08-07",6.2131,6.2131,6.2131,6.2131,62700.0],["1996-08-08",6.1866,6.2131,6.1866,6.1866,36000.0],["1996-08-09",6.1866,6.2131,6.1866,6.2131,5400.0],["1996-08-12",6.2131,6.2131,6.1866,6.1866,5100.0],["1996-08-13",6.2131,6.2131,6.1866,6.2131,17100.0],["1996-08-14",6.2131,6.2131,6.1866,6.2131,63900.0],["1996-08-15",6.2131,6.2131,6.1866,6.2131,31800.0],["1996-08-16",6.2024,6.2024,6.2024,6.2024,0.0],["1996-08-19",6.2024,6.2024,6.1758,6.2024,15600.0],["1996-08-20",6.2024,6.2024,6.1758,6.2024,5400.0],["1996-08-21",6.1758,6.1758,6.1758,6.1758,4200.0],["1996-08-22",6.2024,6.229,6.1758,6.2024,15900.0],["1996-08-23",6.1758,6.2024,6.1758,6.1758,7800.0],["1996-08-26",6.1758,6.3089,6.1758,6.2823,32400.0],["1996-08-27",6.3089,6.3089,6.229,6.2823,87900.0],["1996-08-28",6.2823,6.3089,6.2557,6.2823,54000.0],["1996-08-29",6.3089,6.3355,6.3089,6.3089,19800.0],["1996-08-30",6.3355,6.3355,6.3089,6.3355,79200.0],["1996-09-03",6.3621,6.3621,6.2823,6.2823,24900.0],["1996-09-04",6.2823,6.2823,6.2823,6.2823,0.0],["1996-09-05",6.2823,6.2823,6.2823,6.2823,6000.0],["1996-09-06",6.2823,6.3089,6.2823,6.2823,35100.0],["1996-09-09",6.2557,6.2557,6.229,6.2557,8100.0],["1996-09-10",6.229,6.229,6.229,6.229,7200.0],["1996-09-11",6.2557,6.2557,6.229,6.229,18000.0],["1996-09-12",6.229,6.229,6.1226,6.1226,54600.0],["1996-09-13",6.0959,6.0959,6.0693,6.0693,167700.0],["1996-09-16",6.0427,6.0693,5.9096,5.9096,35700.0],["1996-09-17",5.7499,5.8298,5.7499,5.8031,321900.0],["1996-09-18",5.8564,5.883,5.8564,5.8564,17400.0],["1996-09-19",5.8564,5.883,5.7233,5.7233,46500.0],["1996-09-20",5.7499,5.7765,5.7499,5.7499,81900.0],["1996-09-23",5.7765,5.7765,5.6967,5.6967,96300.0],["1996-09-24",5.7233,5.8297,5.7233,5.7765,150600.0],["1996-09-25",5.7765,5.8298,5.7765,5.8298,6300.0],["1996-09-26",5.8564,5.8564,5.7765,5.7765,28800.0],["1996-09-27",5.8031,5.9628,5.7765,5.9628,40500.0],["1996-09-30",5.9362,5.9895,5.9362,5.9628,29700.0],["1996-10-01",5.9628,5.9628,5.9628,5.9628,24900.0],["1996-10-02",6.0161,6.0427,5.9895,5.9895,68700.0],["1996-10-03",6.0161,6.0161,5.9628,5.9628,39300.0],["1996-10-04",5.9628,5.9628,5.9628,5.9628,141600.0],["1996-10-07",5.9628,5.9628,5.9096,5.9362,233100.0],["1996-10-08",5.9628,5.9628,5.9362,5.9628,92700.0],["1996-10-09",5.9895,6.0161,5.9895,6.0161,13200.0],["1996-10-10",6.0161,6.229,5.9895,6.229,26100.0],["1996-10-11",6.3089,6.3888,6.3089,6.3621,38400.0],["1996-10-14",6.3621,6.3888,6.3621,6.3888,21000.0],["1996-10-15",6.3621,6.3888,6.3621,6.3888,4800.0],["1996-10-16",6.3888,6.4686,6.3888,6.4686,8700.0],["1996-10-17",6.4952,6.4952,6.4952,6.4952,2700.0],["1996-10-18",6.4686,6.4952,6.442,6.4952,12000.0],["1996-10-21",6.5219,6.5751,6.5219,6.5219,17400.0],["1996-10-22",6.5219,6.5219,6.3621,6.3621,78000.0],["1996-10-23",6.3621,6.3621,6.3089,6.3089,31200.0],["1996-10-24",6.2557,6.3355,6.229,6.229,72000.0],["1996-10-25",6.2557,6.2823,6.2557,6.2557,24600.0],["1996-10-28",6.2823,6.2823,6.229,6.229,23400.0],["1996-10-29",6.0693,6.1492,6.0693,6.1492,67500.0],["1996-10-30",6.1758,6.1758,6.1492,6.1758,79200.0],["1996-10-31",6.2024,6.229,6.1758,6.2024,25800.0],["1996-11-01",6.229,6.3089,6.229,6.3089,22500.0],["1996-11-04",6.3089,6.3621,6.3089,6.3355,29700.0],["1996-11-05",6.3621,6.3621,6.3355,6.3355,4800.0],["1996-11-06",6.3621,6.4154,6.3621,6.4154,6900.0],["1996-11-07",6.442,6.442,6.442,6.442,6300.0],["1996-11-08",6.4686,6.5219,6.442,6.5219,25200.0],["1996-11-11",6.5219,6.6683,6.5219,6.6683,42300.0],["1996-11-12",6.6283,6.655,6.6283,6.655,10800.0],["1996-11-13",6.6816,6.6816,6.655,6.655,51000.0],["1996-11-14",6.6816,6.7348,6.655,6.7082,12300.0],["1996-11-15",6.6975,6.6975,6.6975,6.6975,0.0],["1996-11-18",6.7243,6.7243,6.6975,6.6975,4800.0],["1996-11-19",6.6975,6.8582,6.6975,6.8314,23700.0],["1996-11-20",6.8046,6.8046,6.8046,6.8046,1500.0],["1996-11-21",6.8314,6.8314,6.7511,6.7511,62100.0],["1996-11-22",6.7511,6.885,6.7511,6.885,39900.0],["1996-11-25",6.9386,7.1529,6.9386,7.1529,25200.0],["1996-11-26",7.1261,7.3137,7.1261,7.3137,13800.0],["1996-11-27",7.3672,7.7155,7.3672,7.7155,33900.0],["1996-11-29",7.7155,7.7155,7.6083,7.6083,33300.0],["1996-12-02",7.528,7.528,7.4476,7.4476,16800.0],["1996-12-03",7.394,7.394,7.1529,7.1529,34500.0],["1996-12-04",7.1261,7.1261,7.0458,7.0725,9600.0],["1996-12-05",7.0458,7.0458,7.019,7.0458,8400.0],["1996-12-06",7.019,7.019,6.8046,6.8582,112200.0],["1996-12-09",6.8314,6.9654,6.8314,6.9654,25200.0],["1996-12-10",6.9922,6.9922,6.9922,6.9922,3900.0],["1996-12-11",7.019,7.019,6.9654,6.9654,23100.0],["1996-12-12",6.9654,6.9654,6.9386,6.9386,2100.0],["1996-12-13",6.9654,7.019,6.9654,7.019,94500.0],["1996-12-16",7.1261,7.1529,7.0993,7.0993,24600.0],["1996-12-17",7.1261,7.1261,7.0458,7.0458,8700.0],["1996-12-18",7.0725,7.0993,7.0725,7.0725,2100.0],["1996-12-19",7.0725,7.0725,7.0458,7.0725,66600.0],["1996-12-20",7.0725,7.1261,7.0725,7.0993,27000.0],["1996-12-23",7.0725,7.1261,7.0458,7.0725,44400.0],["1996-12-24",7.0725,7.0725,7.0725,7.0725,105000.0],["1996-12-26",7.0725,7.0993,7.0725,7.0993,5700.0],["1996-12-27",7.0725,7.0993,7.0458,7.0458,87300.0],["1996-12-30",7.0725,7.0993,7.0458,7.0725,12000.0],["1996-12-31",7.0725,7.0993,7.0725,7.0725,41100.0],["1997-01-02",7.0725,7.0993,7.0458,7.0458,47400.0],["1997-01-03",7.0725,7.0725,6.9654,6.9922,41100.0],["1997-01-06",7.019,7.019,7.019,7.019,20100.0],["1997-01-07",7.0458,7.0993,7.0458,7.0725,26100.0],["1997-01-08",7.0993,7.0993,7.019,7.0458,221400.0],["1997-01-09",7.0458,7.0458,7.019,7.019,105900.0],["1997-01-10",6.9922,7.019,6.9922,7.019,77700.0],["1997-01-13",6.9922,6.9922,6.9922,6.9922,19800.0],["1997-01-14",6.9922,7.019,6.9922,6.9922,52800.0],["1997-01-15",6.9922,6.9922,6.9654,6.9922,690300.0],["1997-01-16",6.9922,6.9922,6.9654,6.9922,70200.0],["1997-01-17",6.9922,7.0725,6.9922,7.0725,51000.0],["1997-01-20",7.1797,7.3137,7.1797,7.3137,98100.0],["1997-01-21",7.3137,7.3672,7.3137,7.3404,297900.0],["1997-01-22",7.3672,7.3672,7.3404,7.3672,246000.0],["1997-01-23",7.3404,7.3404,7.2869,7.3137,38700.0],["1997-01-24",7.2869,7.3137,7.2869,7.2869,21000.0],["1997-01-27",7.3137,7.3404,7.3137,7.3137,9000.0],["1997-01-28",7.3404,7.3404,7.2869,7.2869,83700.0],["1997-01-29",7.3137,7.3137,7.1797,7.2869,54000.0],["1997-01-30",7.3137,7.7155,7.3137,7.6619,167400.0],["1997-01-31",7.7155,8.1709,7.6887,8.037,150000.0],["1997-02-03",8.0906,8.3585,8.0906,8.3585,164400.0],["1997-02-04",8.4388,8.6264,8.4388,8.4656,112500.0],["1997-02-05",8.4388,8.4388,8.3049,8.3049,56100.0],["1997-02-06",8.3317,8.3585,8.0102,8.0102,133200.0],["1997-02-07",8.0638,8.3049,8.037,8.1441,62100.0],["1997-02-10",8.1441,8.1709,8.1174,8.1709,66900.0],["1997-02-11",8.1977,8.3585,8.1977,8.2513,115200.0],["1997-02-12",8.2513,8.3317,8.1441,8.2245,94800.0],["1997-02-13",8.2513,8.3049,8.2245,8.2513,123000.0],["1997-02-14",8.2783,8.3322,8.1704,8.1704,40200.0],["1997-02-18",8.2243,8.2243,8.1704,8.1974,50700.0],["1997-02-19",8.1974,8.1974,8.0625,8.0625,108000.0],["1997-02-20",8.0895,8.0895,8.0356,8.0625,100200.0],["1997-02-21",8.0356,8.0356,7.9817,7.9817,80100.0],["1997-02-24",7.9817,8.0086,7.9008,7.9277,84900.0],["1997-02-25",7.9547,7.9817,7.8468,7.9277,48000.0],["1997-02-26",7.9008,7.9008,7.7659,7.8738,59100.0],["1997-02-27",7.8738,7.9277,7.8468,7.9277,30300.0],["1997-02-28",7.9008,8.1704,7.9008,8.1434,166800.0],["1997-03-03",8.0895,8.0895,7.8199,7.9277,104100.0],["1997-03-04",7.9817,8.0626,7.9817,8.0086,25500.0],["1997-03-05",8.0625,8.1704,8.0356,8.1434,58800.0],["1997-03-06",8.1704,8.1974,8.1165,8.1434,24600.0],["1997-03-07",8.1434,8.2513,8.1434,8.2513,34500.0],["1997-03-10",8.2783,8.3861,8.2783,8.3052,77100.0],["1997-03-11",8.3592,8.5749,8.3592,8.521,67500.0],["1997-03-12",8.5749,8.6288,8.5749,8.6288,36900.0],["1997-03-13",8.6288,8.8985,8.6019,8.6019,48600.0],["1997-03-14",8.6288,8.6288,8.6018,8.6288,30000.0],["1997-03-17",8.6018,8.6288,8.5479,8.6288,177000.0],["1997-03-18",8.6018,8.6018,8.5479,8.5479,7200.0],["1997-03-19",8.521,8.521,8.3592,8.3592,24000.0],["1997-03-20",8.3592,8.3592,8.2513,8.2513,26400.0],["1997-03-21",8.2513,8.2783,8.2513,8.2513,11700.0],["1997-03-24",8.2513,8.2783,8.1974,8.1974,25200.0],["1997-03-25",8.2243,8.2243,8.1434,8.1434,15000.0],["1997-03-26",8.1974,8.1974,7.9008,8.0625,96600.0],["1997-03-27",8.0356,8.0356,7.9817,8.0086,57000.0],["1997-03-31",7.9817,7.9817,7.9547,7.9817,95100.0],["1997-04-01",7.9547,7.9817,7.9008,7.9008,13500.0],["1997-04-02",7.8738,7.9008,7.8468,7.8738,109200.0],["1997-04-03",7.8738,7.9277,7.8199,7.8199,22800.0],["1997-04-04",7.7929,7.7929,7.6311,7.6311,19500.0],["1997-04-07",7.6581,7.6581,7.4693,7.4693,12000.0],["1997-04-08",7.4963,7.4963,7.3615,7.3615,46500.0],["1997-04-09",7.3884,7.4154,7.3884,7.4154,9000.0],["1997-04-10",7.4423,7.4963,7.4154,7.4423,31800.0],["1997-04-11",7.4693,7.4963,7.4693,7.4963,22800.0],["1997-04-14",7.4963,7.5502,7.4963,7.5502,13800.0],["1997-04-15",7.5772,7.6041,7.5502,7.5772,20100.0],["1997-04-16",7.5772,7.5772,7.5772,7.5772,18900.0],["1997-04-17",7.5772,7.6041,7.5772,7.6041,15600.0],["1997-04-18",7.6581,7.685,7.6581,7.685,17100.0],["1997-04-21",7.685,7.8199,7.685,7.8199,21300.0],["1997-04-22",7.7929,8.0086,7.7929,7.9547,252600.0],["1997-04-23",7.9817,7.9817,7.9277,7.9547,15600.0],["1997-04-24",7.9547,7.9547,7.9547,7.9547,4200.0],["1997-04-25",7.9547,7.9547,7.9547,7.9547,900.0],["1997-04-28",7.9547,7.9817,7.9547,7.9817,15300.0],["1997-04-29",8.0356,8.0356,7.9277,7.9277,10200.0],["1997-04-30",7.9547,7.9817,7.9547,7.9817,20100.0],["1997-05-01",8.0086,8.0086,7.9817,7.9817,9600.0],["1997-05-02",7.9817,8.0086,7.8468,7.8468,25800.0],["1997-05-05",7.9008,7.9277,7.8738,7.9277,35700.0],["1997-05-06",7.9277,7.9277,7.9277,7.9277,18000.0],["1997-05-07",7.9008,7.9817,7.9008,7.9817,7800.0],["1997-05-08",8.0086,8.1434,8.0086,8.1165,45900.0],["1997-05-09",8.1704,8.1704,8.1165,8.1704,15900.0],["1997-05-12",8.1434,8.2783,8.1165,8.2783,15000.0],["1997-05-13",8.2783,8.2783,8.2513,8.2783,13200.0],["1997-05-14",8.3052,8.4401,8.2783,8.4401,23100.0],["1997-05-15",8.467,8.494,8.4131,8.4131,13800.0],["1997-05-16",8.4131,8.6018,8.4131,8.5479,39000.0],["1997-05-19",8.5749,8.5749,8.521,8.5479,18300.0],["1997-05-20",8.5208,8.5208,8.358,8.358,19500.0],["1997-05-21",8.3851,8.4122,8.358,8.358,18300.0],["1997-05-22",8.3851,8.3851,8.3308,8.3308,6900.0],["1997-05-23",8.3037,8.3037,8.2766,8.2766,2400.0],["1997-05-27",8.2494,8.2494,8.168,8.168,13800.0],["1997-05-28",8.168,8.168,8.1137,8.1137,17400.0],["1997-05-29",8.168,8.168,8.1137,8.1409,13800.0],["1997-05-30",8.1137,8.1137,8.0595,8.0595,9600.0],["1997-06-02",8.0595,8.0866,8.0595,8.0866,1500.0],["1997-06-03",8.0595,8.2494,8.0595,8.2494,74400.0],["1997-06-04",8.2766,8.2766,8.2494,8.2494,17400.0],["1997-06-05",8.2766,8.2766,8.2766,8.2766,600.0],["1997-06-06",8.2766,8.2766,8.2494,8.2494,60000.0],["1997-06-09",8.2766,8.2766,8.2766,8.2766,28500.0],["1997-06-10",8.2766,8.2766,8.2223,8.2766,13200.0],["1997-06-11",8.2494,8.2494,8.2223,8.2223,4800.0],["1997-06-12",8.168,8.1951,8.168,8.168,27300.0],["1997-06-13",8.1409,8.3308,8.1409,8.3308,97200.0],["1997-06-16",8.358,8.358,8.3037,8.3308,19800.0],["1997-06-17",8.3308,8.3851,8.3308,8.3851,52200.0],["1997-06-18",8.4122,8.4122,8.3308,8.358,19800.0],["1997-06-19",8.358,8.358,8.3308,8.358,12600.0],["1997-06-20",8.358,8.3851,8.3308,8.3851,21600.0],["1997-06-23",8.4394,8.6293,8.4394,8.5479,78600.0],["1997-06-24",8.3851,8.3851,8.2494,8.2901,3558000.0],["1997-06-25",8.2766,8.2901,8.2223,8.2766,1218000.0],["1997-06-26",8.263,8.263,8.2223,8.2359,369900.0],["1997-06-27",8.2359,8.2494,8.2223,8.2494,150900.0],["1997-06-30",8.2223,8.2766,8.2223,8.2766,114300.0],["1997-07-01",8.2494,8.263,8.2223,8.2223,149100.0],["1997-07-02",8.2358,8.3037,8.2223,8.2766,129900.0],["1997-07-03",8.3851,8.3851,8.2766,8.3851,209400.0],["1997-07-07",8.3851,8.5208,8.3851,8.5208,249900.0],["1997-07-08",8.5479,8.7243,8.5208,8.6836,363600.0],["1997-07-09",8.6836,8.7379,8.6836,8.6836,189900.0],["1997-07-10",8.6565,9.0364,8.6565,8.9278,272700.0],["1997-07-11",8.9278,8.9278,8.8057,8.8871,147900.0],["1997-07-14",8.9007,8.9414,8.8464,8.86,161400.0],["1997-07-15",8.8329,8.8464,8.7786,8.7786,69300.0],["1997-07-16",8.7786,8.9414,8.7786,8.9143,94800.0],["1997-07-17",8.9007,8.9278,8.7786,8.8329,58800.0],["1997-07-18",8.8329,9.0364,8.8193,8.9278,132600.0],["1997-07-21",8.8871,8.8871,8.7379,8.7921,137400.0],["1997-07-22",8.7786,9.0364,8.7786,9.0364,70200.0],["1997-07-23",9.0228,9.0364,8.9685,9.0364,139200.0],["1997-07-24",9.0228,9.3756,9.0228,9.3349,82200.0],["1997-07-25",9.3349,9.4434,9.3213,9.4434,60600.0],["1997-07-28",9.4027,9.4434,9.362,9.3891,151800.0],["1997-07-29",9.4163,9.4163,9.2128,9.2399,106200.0],["1997-07-30",9.2535,9.3349,9.1992,9.3077,86100.0],["1997-07-31",9.3077,9.3891,9.3077,9.3891,65700.0],["1997-08-01",9.3756,9.4434,9.3484,9.3891,24000.0],["1997-08-04",9.4977,9.5113,9.4706,9.5113,54000.0],["1997-08-05",9.5384,9.552,9.3484,9.5248,96300.0],["1997-08-06",9.5248,10.0133,9.4706,9.959,83700.0],["1997-08-07",9.959,10.0133,9.959,9.959,41700.0],["1997-08-08",9.8776,9.8776,9.3213,9.4841,116100.0],["1997-08-11",9.4841,9.9183,9.4841,9.552,43500.0],["1997-08-12",9.5655,9.769,9.5655,9.7012,102900.0],["1997-08-13",9.7419,9.7555,9.6605,9.6741,62100.0],["1997-08-14",9.6741,9.6876,9.6741,9.6876,20100.0],["1997-08-15",9.6605,9.7148,9.6605,9.7012,10800.0],["1997-08-18",9.6876,9.7421,9.6876,9.7149,56100.0],["1997-08-19",9.7149,9.7149,9.6739,9.6739,36600.0],["1997-08-20",9.6739,9.6876,9.6603,9.6603,19200.0],["1997-08-21",9.633,9.6739,9.633,9.6603,18600.0],["1997-08-22",9.6057,9.6057,9.5238,9.5511,40800.0],["1997-08-25",9.5511,9.633,9.5238,9.5238,69900.0],["1997-08-26",9.5511,9.6057,9.5511,9.5784,63000.0],["1997-08-27",9.5102,9.5102,9.3055,9.401,157500.0],["1997-08-28",9.3874,9.442,9.3601,9.4283,64800.0],["1997-08-29",9.401,9.401,9.2237,9.2782,158400.0],["1997-09-02",9.1691,9.2509,9.1145,9.2509,134700.0],["1997-09-03",9.2237,9.3737,9.2237,9.3737,41100.0],["1997-09-04",9.4283,9.5375,9.401,9.4965,34500.0],["1997-09-05",9.4965,9.5102,9.442,9.442,25800.0],["1997-09-08",9.4283,9.4829,9.4283,9.4693,9600.0],["1997-09-09",9.4693,9.633,9.4693,9.6057,25200.0],["1997-09-10",9.6057,9.6603,9.6057,9.6603,78900.0],["1997-09-11",9.6603,9.6603,9.5238,9.5238,139800.0],["1997-09-12",9.5238,9.592,9.5238,9.592,21000.0],["1997-09-15",9.5921,9.7149,9.5784,9.6739,46200.0],["1997-09-16",9.633,9.7012,9.5784,9.6057,269400.0],["1997-09-17",9.5648,9.6057,9.5648,9.5784,21900.0],["1997-09-18",9.5784,9.6466,9.5784,9.6057,12300.0],["1997-09-19",9.5921,9.6057,9.5784,9.5784,14700.0],["1997-09-22",9.6057,9.6603,9.5375,9.6603,33300.0],["1997-09-23",9.7012,9.7421,9.6876,9.7149,590400.0],["1997-09-24",9.7285,9.7285,9.6739,9.6739,15600.0],["1997-09-25",9.7012,9.7012,9.592,9.592,21000.0],["1997-09-26",9.5375,9.6193,9.5375,9.592,26100.0],["1997-09-29",9.5921,9.6193,9.5784,9.5784,51000.0],["1997-09-30",9.6057,9.6193,9.592,9.592,134100.0],["1997-10-01",9.6193,9.7012,9.6193,9.6739,22200.0],["1997-10-02",9.6603,9.8513,9.6603,9.8104,23400.0],["1997-10-03",9.8649,9.8786,9.7694,9.7694,21900.0],["1997-10-06",9.824,9.8377,9.7149,9.7149,101700.0],["1997-10-07",9.7285,9.7421,9.7012,9.7149,45300.0],["1997-10-08",9.7148,9.7694,9.7012,9.7558,384300.0],["1997-10-09",9.7421,9.7421,9.6739,9.7149,49200.0],["1997-10-10",9.7421,9.8513,9.7421,9.824,36600.0],["1997-10-13",9.8513,9.9332,9.8377,9.9332,87000.0],["1997-10-14",9.9195,10.1788,9.9195,10.1515,81300.0],["1997-10-15",10.2197,10.6154,10.1924,10.4789,219900.0],["1997-10-16",10.4789,10.629,10.4789,10.629,24300.0],["1997-10-17",10.6154,10.67,10.6154,10.6427,108600.0],["1997-10-20",10.6427,10.9156,10.6427,10.9019,178800.0],["1997-10-21",10.9156,10.9156,10.2606,10.3971,199800.0],["1997-10-22",10.4107,10.4517,10.4107,10.4517,112500.0],["1997-10-23",10.3561,10.3561,10.2333,10.247,102600.0],["1997-10-24",10.2606,10.2606,10.1788,10.1788,16500.0],["1997-10-27",10.1788,10.1788,9.7149,9.7149,51300.0],["1997-10-28",9.2919,9.3601,9.2919,9.3465,179400.0],["1997-10-29",9.3737,9.6057,9.3737,9.5511,96600.0],["1997-10-30",9.5648,9.6057,9.5648,9.5648,106800.0],["1997-10-31",9.5921,9.5921,9.4693,9.4965,23700.0],["1997-11-03",9.4693,9.6057,9.442,9.442,110400.0],["1997-11-04",9.4693,9.5102,9.4693,9.4965,10800.0],["1997-11-05",9.4965,9.5511,9.4965,9.5511,30600.0],["1997-11-06",9.5238,9.592,9.5238,9.592,24600.0],["1997-11-07",9.5648,9.5648,9.5238,9.5238,7500.0],["1997-11-10",9.5511,9.6057,9.5511,9.6057,102900.0],["1997-11-11",9.5921,9.5921,9.5238,9.5375,33600.0],["1997-11-12",9.4829,9.4829,9.3874,9.3874,38700.0],["1997-11-13",9.3601,9.3601,8.978,9.0872,89400.0],["1997-11-14",9.0872,9.2237,9.0872,9.2237,21900.0],["1997-11-17",9.2237,9.3328,9.2237,9.3055,64800.0],["1997-11-18",9.2232,9.3055,9.1408,9.2232,4617600.0],["1997-11-19",9.2094,9.2232,9.1545,9.2232,255600.0],["1997-11-20",9.2094,9.2232,9.1683,9.2232,254700.0],["1997-11-21",9.2094,9.2643,9.1683,9.1683,291000.0],["1997-11-24",9.1683,9.2232,9.1683,9.182,201300.0],["1997-11-25",9.1683,9.2232,9.1408,9.1683,356700.0],["1997-11-26",9.1957,9.2506,9.1683,9.2094,152700.0],["1997-11-28",9.1957,9.2232,9.182,9.1957,36300.0],["1997-12-01",9.2232,9.2918,9.2094,9.2506,251700.0],["1997-12-02",9.3055,9.5114,9.2369,9.4839,262800.0],["1997-12-03",9.5663,9.5937,9.4153,9.429,204000.0],["1997-12-04",9.4839,9.4839,9.3467,9.3604,88200.0],["1997-12-05",9.3055,9.5251,9.2781,9.4153,164700.0],["1997-12-08",9.4153,9.4428,9.4153,9.429,87900.0],["1997-12-09",9.4153,9.429,9.2781,9.2918,91200.0],["1997-12-10",9.2781,9.333,8.9075,8.9075,114900.0],["1997-12-11",8.9487,8.9487,8.386,8.7565,322200.0],["1997-12-12",8.784,8.8114,8.7153,8.784,202500.0],["1997-12-15",8.784,8.8389,8.784,8.8114,78900.0],["1997-12-16",8.8938,9.0859,8.8938,9.0036,81900.0],["1997-12-17",9.0173,9.0996,9.0036,9.0859,20700.0],["1997-12-18",9.2506,9.3604,9.2232,9.3467,165900.0],["1997-12-19",9.333,9.3467,9.2506,9.3192,142800.0],["1997-12-22",9.333,9.3879,9.3192,9.3604,96300.0],["1997-12-23",9.3741,9.4977,9.3604,9.4428,243600.0],["1997-12-24",9.4428,9.4428,9.3604,9.3604,107700.0],["1997-12-26",9.3604,9.3604,9.2781,9.2781,11100.0],["1997-12-29",9.2506,9.4977,9.2232,9.4839,117600.0],["1997-12-30",9.5388,9.6624,9.4839,9.6624,43500.0],["1997-12-31",9.6624,9.6898,9.6624,9.6898,38100.0],["1998-01-02",9.6624,9.7447,9.6349,9.7173,90900.0],["1998-01-05",9.7447,9.7859,9.6624,9.7584,79800.0],["1998-01-06",9.7035,9.7584,9.6075,9.6212,63000.0],["1998-01-07",9.5937,9.7173,9.4702,9.4702,141300.0],["1998-01-08",9.4153,9.4702,9.2232,9.2506,44400.0],["1998-01-09",9.2232,9.3192,9.1408,9.1408,80400.0],["1998-01-12",9.031,9.031,8.7153,8.8114,144900.0],["1998-01-13",8.8114,9.333,8.7016,9.2369,143100.0],["1998-01-14",9.1683,9.1957,9.1134,9.1408,38700.0],["1998-01-15",9.0859,9.0859,8.784,8.784,153900.0],["1998-01-16",8.784,9.1134,8.784,9.0585,29100.0],["1998-01-20",9.0585,9.2781,9.0585,9.2781,86100.0],["1998-01-21",9.2781,9.2781,9.1134,9.1271,67500.0],["1998-01-22",9.0722,9.0722,9.0173,9.0447,29100.0],["1998-01-23",9.0447,9.0447,8.9487,8.9761,177300.0],["1998-01-26",9.0722,9.1134,9.0585,9.0859,245400.0],["1998-01-27",9.0722,9.2781,9.0722,9.2232,265500.0],["1998-01-28",9.2781,9.3604,9.2232,9.2232,62100.0],["1998-01-29",9.2232,9.2232,9.1545,9.182,32100.0],["1998-01-30",9.182,9.2369,9.1683,9.1683,29400.0],["1998-02-02",9.1683,9.3055,9.1683,9.2781,117900.0],["1998-02-03",9.2232,9.2369,9.1957,9.2232,254400.0],["1998-02-04",9.2232,9.2232,9.1683,9.1683,114000.0],["1998-02-05",9.1683,9.2232,9.1683,9.2232,174300.0],["1998-02-06",9.1957,9.4153,9.1957,9.3467,51900.0],["1998-02-09",9.3192,9.6075,9.3192,9.4977,49200.0],["1998-02-10",9.5251,9.7584,9.5114,9.6624,53100.0],["1998-02-11",9.7173,9.7447,9.5937,9.5937,51600.0],["1998-02-12",9.5937,9.6212,9.4702,9.4702,58200.0],["1998-02-13",9.4813,9.5642,9.4536,9.5227,29400.0],["1998-02-17",9.5366,9.5642,9.4398,9.5642,105600.0],["1998-02-18",9.578,9.5918,9.4813,9.4813,26400.0],["1998-02-19",9.5089,9.7853,9.4536,9.7577,43500.0],["1998-02-20",9.7853,9.7853,9.5918,9.5918,42900.0],["1998-02-23",9.578,9.661,9.5089,9.6333,39300.0],["1998-02-24",9.6057,9.6057,9.4951,9.5366,22200.0],["1998-02-25",9.5918,9.8821,9.5918,9.7992,86100.0],["1998-02-26",9.8268,9.9235,9.8268,9.8406,36600.0],["1998-02-27",9.813,9.8683,9.5918,9.5918,108000.0],["1998-03-02",9.5642,9.6609,9.4813,9.4813,38700.0],["1998-03-03",9.4813,9.5366,9.426,9.5227,27900.0],["1998-03-04",9.5227,9.7301,9.5227,9.7301,31200.0],["1998-03-05",9.7301,9.7301,9.4675,9.4813,66300.0],["1998-03-06",9.5366,9.7301,9.5366,9.7301,40500.0],["1998-03-09",9.7301,9.9512,9.7301,9.8959,33600.0],["1998-03-10",9.8821,10.0065,9.8821,9.965,17100.0],["1998-03-11",9.9512,10.0341,9.9236,10.0065,27000.0],["1998-03-12",9.9927,10.0618,9.9927,10.0479,18300.0],["1998-03-13",10.0479,10.0618,9.9097,9.9236,19500.0],["1998-03-16",9.9512,10.3935,9.9512,10.3935,57300.0],["1998-03-17",10.3658,10.3658,10.1447,10.2829,113100.0],["1998-03-18",10.2829,10.3935,10.2829,10.3382,40800.0],["1998-03-19",10.2553,10.3382,10.1862,10.3105,31800.0],["1998-03-20",10.2553,10.3797,10.1447,10.3797,26400.0],["1998-03-23",10.3935,10.6146,10.3935,10.6146,57000.0],["1998-03-24",10.8357,10.8357,10.587,10.6008,93600.0],["1998-03-25",10.7252,10.891,10.7252,10.7528,150000.0],["1998-03-26",10.8081,11.0569,10.8081,11.0154,194400.0],["1998-03-27",10.9601,11.1674,10.8634,11.0707,102300.0],["1998-03-30",11.1813,11.2227,11.0016,11.0016,224100.0],["1998-03-31",11.0016,11.2089,11.0016,11.0569,128400.0],["1998-04-01",11.0016,11.0292,10.8496,10.8496,131100.0],["1998-04-02",10.8081,10.8219,10.3796,10.6423,107700.0],["1998-04-03",10.6975,10.739,10.504,10.739,165600.0],["1998-04-06",10.7114,10.8634,10.6975,10.7943,68700.0],["1998-04-07",10.7943,10.8357,10.739,10.8357,24300.0],["1998-04-08",10.7943,11.0845,10.7528,10.9325,57000.0],["1998-04-09",10.9325,11.0016,10.8357,10.8357,138000.0],["1998-04-13",10.8496,10.8634,10.739,10.7528,91200.0],["1998-04-14",10.7666,10.7943,10.6975,10.7943,108900.0],["1998-04-15",10.8081,10.9463,10.8081,10.9463,35400.0],["1998-04-16",10.9463,11.1122,10.9049,11.1122,144000.0],["1998-04-17",11.0845,11.1122,11.0569,11.0707,54300.0],["1998-04-20",11.0569,11.0569,10.974,10.9878,45000.0],["1998-04-21",10.9463,11.2089,10.9325,11.0292,155400.0],["1998-04-22",11.0569,11.0845,11.0431,11.0707,17100.0],["1998-04-23",11.0845,11.1536,11.0569,11.0569,67200.0],["1998-04-24",11.0569,11.0569,10.9463,10.9463,80700.0],["1998-04-27",10.9187,10.9601,10.4211,10.5317,214500.0],["1998-04-28",10.5317,10.6284,10.5317,10.5317,87300.0],["1998-04-29",10.504,10.6008,10.504,10.5593,112500.0],["1998-04-30",10.5593,10.8496,10.5593,10.5593,61800.0],["1998-05-01",10.5731,10.6699,10.5731,10.6699,52800.0],["1998-05-04",10.6422,10.7114,10.6422,10.6837,29400.0],["1998-05-05",10.6837,10.6837,10.5179,10.5179,67800.0],["1998-05-06",10.4902,10.5593,10.4211,10.4902,132300.0],["1998-05-07",10.4626,10.4626,10.3105,10.3382,39000.0],["1998-05-08",10.352,10.3935,10.3244,10.3658,60000.0],["1998-05-11",10.3244,10.3244,10.2553,10.2691,90000.0],["1998-05-12",10.3244,10.3796,10.2967,10.3244,39000.0],["1998-05-13",10.3105,10.3244,10.2829,10.3244,100500.0],["1998-05-14",10.3105,10.4764,10.3105,10.4764,36300.0],["1998-05-15",10.4488,10.4488,10.2967,10.3658,50100.0],["1998-05-18",10.3491,10.377,10.3213,10.3213,53100.0],["1998-05-19",10.3213,10.4882,10.3213,10.4465,201900.0],["1998-05-20",10.4604,10.4604,10.3352,10.3352,7200.0],["1998-05-21",10.3352,10.4187,10.3213,10.3213,17100.0],["1998-05-22",10.3213,10.3352,10.1544,10.2518,64800.0],["1998-05-26",10.2379,10.2379,10.1544,10.1544,36600.0],["1998-05-27",10.0709,10.0709,9.7371,9.7927,94800.0],["1998-05-28",9.7927,10.2239,9.7927,10.2239,122100.0],["1998-05-29",10.1961,10.4326,10.1961,10.4048,55500.0],["1998-06-01",10.4048,10.4048,10.2935,10.2935,32100.0],["1998-06-02",10.3352,10.3352,10.0153,10.0153,59700.0],["1998-06-03",10.0153,10.0431,10.0153,10.0153,194400.0],["1998-06-04",10.0431,10.0709,10.0153,10.0709,123300.0],["1998-06-05",10.1266,10.1961,10.0988,10.1961,63600.0],["1998-06-08",10.1544,10.1822,10.0153,10.057,67500.0],["1998-06-09",10.0292,10.1544,10.0292,10.1544,19200.0],["1998-06-10",10.1266,10.21,10.0988,10.0988,74100.0],["1998-06-11",10.1266,10.1544,10.0988,10.1127,12900.0],["1998-06-12",10.0988,10.0988,9.9736,9.9875,229500.0],["1998-06-15",10.0153,10.0153,9.8553,9.904,348300.0],["1998-06-16",9.8484,9.9736,9.7927,9.9736,158100.0],["1998-06-17",9.9875,10.0153,9.9875,10.0014,16500.0],["1998-06-18",9.9597,9.9597,9.6258,9.6258,125400.0],["1998-06-19",9.5702,9.8206,9.5702,9.7927,92100.0],["1998-06-22",9.9318,10.0014,9.6536,9.6815,202500.0],["1998-06-23",9.751,9.9875,9.7371,9.9318,207000.0],["1998-06-24",9.9318,10.21,9.8762,10.0431,403800.0],["1998-06-25",10.0988,10.0988,10.0431,10.057,92700.0],["1998-06-26",10.057,10.0709,9.9597,9.9875,105600.0],["1998-06-29",9.9875,10.0431,9.9875,10.0153,32100.0],["1998-06-30",10.0153,10.3213,10.0153,10.3074,311400.0],["1998-07-01",10.3074,10.377,10.3074,10.3491,223200.0],["1998-07-02",10.363,10.363,10.2657,10.3213,42600.0],["1998-07-06",10.2935,10.5161,10.2935,10.4187,257700.0],["1998-07-07",10.4187,10.4743,10.4187,10.4604,210600.0],["1998-07-08",10.4882,10.5439,10.4882,10.53,159000.0],["1998-07-09",10.5021,10.5021,10.3909,10.4465,32100.0],["1998-07-10",10.3491,10.4048,10.2379,10.2518,83700.0],["1998-07-13",10.2379,10.4465,10.2379,10.3909,61800.0],["1998-07-14",10.4465,10.4465,10.3352,10.3352,54900.0],["1998-07-15",10.3074,10.3213,10.0988,10.3213,106500.0],["1998-07-16",10.4048,10.4048,10.2796,10.2935,182400.0],["1998-07-17",10.2518,10.2796,10.0709,10.1405,132000.0],["1998-07-20",10.1405,10.1405,9.904,9.904,75600.0],["1998-07-21",9.7371,9.8901,9.6954,9.8205,150900.0],["1998-07-22",9.8484,9.8762,9.7093,9.7093,64800.0],["1998-07-23",9.7093,9.7093,9.6119,9.6815,366600.0],["1998-07-24",9.6675,9.6675,9.5145,9.5424,2177100.0],["1998-07-27",9.5424,9.7232,9.5145,9.6536,145800.0],["1998-07-28",9.6536,10.5439,9.6536,10.4326,157500.0],["1998-07-29",10.4326,10.4326,10.1405,10.1544,95400.0],["1998-07-30",10.1822,10.2657,10.1683,10.1822,139500.0],["1998-07-31",10.1961,10.1961,9.9318,9.9457,19500.0],["1998-08-03",9.9736,10.0014,9.6536,9.6536,191400.0],["1998-08-04",9.6815,9.8206,9.6815,9.7927,148200.0],["1998-08-05",9.751,9.9596,9.751,9.904,70800.0],["1998-08-06",9.8623,10.363,9.8623,10.363,95100.0],["1998-08-07",10.363,10.7525,10.363,10.5995,116100.0],["1998-08-10",10.5439,10.5856,10.4604,10.5856,94800.0],["1998-08-11",10.53,10.53,10.1683,10.1822,45600.0],["1998-08-12",10.1822,10.377,10.1822,10.2239,125400.0],["1998-08-13",10.2518,10.363,10.2239,10.2239,139200.0],["1998-08-14",10.2379,10.2518,10.21,10.21,58200.0],["1998-08-17",10.2072,10.2772,10.2072,10.2492,27000.0],["1998-08-18",10.2352,10.3193,10.2212,10.3052,143700.0],["1998-08-19",10.3192,10.3192,10.0392,10.1092,107700.0],["1998-08-20",10.1232,10.1232,10.0252,10.0252,61500.0],["1998-08-21",10.0252,10.0252,9.8852,9.9132,105900.0],["1998-08-24",9.8992,9.9132,9.8432,9.8432,49200.0],["1998-08-25",9.8992,10.0252,9.8992,9.9692,57300.0],["1998-08-26",9.9692,9.9692,9.6892,9.6892,143100.0],["1998-08-27",9.6892,9.6892,9.3251,9.3811,193500.0],["1998-08-28",9.3811,9.5071,9.3811,9.4791,273900.0],["1998-08-31",9.4651,9.5912,9.3811,9.3811,160500.0],["1998-09-01",9.3811,9.6332,9.3811,9.6192,282600.0],["1998-09-02",9.5772,9.7872,9.5772,9.7452,91500.0],["1998-09-03",9.7172,9.7172,9.6612,9.7032,177900.0],["1998-09-04",9.6752,9.6752,9.5212,9.5492,282600.0],["1998-09-08",9.5772,9.7312,9.5772,9.6332,217800.0],["1998-09-09",9.5912,9.6052,9.5212,9.5212,54900.0],["1998-09-10",9.4931,9.4931,9.3531,9.3671,128100.0],["1998-09-11",9.3391,9.3531,9.2831,9.2971,124200.0],["1998-09-14",9.2831,9.6612,9.2831,9.5632,123600.0],["1998-09-15",9.5632,9.5772,9.4371,9.4931,107100.0],["1998-09-16",9.4791,9.6332,9.4791,9.6192,138000.0],["1998-09-17",9.6052,9.6332,9.5912,9.6192,75000.0],["1998-09-18",9.6192,9.9552,9.6192,9.8572,63300.0],["1998-09-21",9.8292,9.9412,9.7452,9.9412,81600.0],["1998-09-22",9.9692,10.1932,9.9692,10.0812,43500.0],["1998-09-23",10.0532,10.1092,10.0112,10.0812,71100.0],["1998-09-24",10.0532,10.0532,9.9692,10.0112,68400.0],["1998-09-25",9.9972,9.9972,9.7592,9.8292,106800.0],["1998-09-28",9.8152,9.8292,9.7172,9.7452,99300.0],["1998-09-29",9.7312,9.9692,9.6892,9.9692,38100.0],["1998-09-30",10.0252,10.1652,9.9832,10.1652,38400.0],["1998-10-01",10.1652,10.1652,9.6052,9.6052,92400.0],["1998-10-02",9.5912,9.6052,9.5212,9.5212,98400.0],["1998-10-05",9.5212,9.5212,9.3111,9.3111,111300.0],["1998-10-06",9.3111,9.3111,9.1151,9.1151,77400.0],["1998-10-07",9.0871,9.0871,8.7931,8.8071,138900.0],["1998-10-08",8.639,8.639,8.513,8.597,1311900.0],["1998-10-09",8.625,8.9331,8.625,8.8491,47700.0],["1998-10-12",8.8771,9.0451,8.8771,8.9751,55200.0],["1998-10-13",8.9611,9.0451,8.9611,8.9611,46500.0],["1998-10-14",8.9471,9.1431,8.9471,9.1431,53700.0],["1998-10-15",9.1431,9.2131,9.1151,9.1291,106500.0],["1998-10-16",9.1011,9.1571,9.0451,9.1011,35100.0],["1998-10-19",9.0591,9.1291,8.9751,9.0731,81600.0],["1998-10-20",9.0451,9.1711,8.9751,9.1291,181800.0],["1998-10-21",9.0171,9.0311,8.8211,8.8211,159600.0],["1998-10-22",8.8771,9.2131,8.8771,9.1151,58200.0],["1998-10-23",9.0031,9.2131,8.9611,9.1851,59700.0],["1998-10-26",9.2131,9.2411,9.1851,9.1991,13200.0],["1998-10-27",9.1991,9.2411,9.1151,9.1151,38700.0],["1998-10-28",9.1291,9.1291,8.7511,8.7511,102000.0],["1998-10-29",8.7511,8.8071,8.639,8.639,176100.0],["1998-10-30",8.639,8.7371,8.317,8.457,134400.0],["1998-11-02",8.443,8.443,8.303,8.303,68700.0],["1998-11-03",8.303,8.317,8.261,8.261,85800.0],["1998-11-04",8.289,8.443,8.289,8.443,119700.0],["1998-11-05",8.415,8.639,8.415,8.611,67200.0],["1998-11-06",8.639,8.8211,8.611,8.8071,75900.0],["1998-11-09",8.8631,9.0311,8.8631,8.9891,33600.0],["1998-11-10",9.0171,9.2131,9.0171,9.1291,68100.0],["1998-11-11",9.1571,9.3111,9.1291,9.1711,40500.0],["1998-11-12",9.1851,9.1851,9.0311,9.0311,17100.0],["1998-11-13",9.0311,9.0311,8.9611,8.9611,40200.0],["1998-11-16",8.9891,8.9891,8.9471,8.9891,30600.0],["1998-11-17",9.0427,9.0427,8.9863,9.0145,94500.0],["1998-11-18",9.0145,9.085,9.0145,9.085,11700.0],["1998-11-19",9.085,9.2684,9.0427,9.2684,158400.0],["1998-11-20",9.2402,9.2402,9.1697,9.1697,3900.0],["1998-11-23",9.1555,9.1555,8.4925,8.5207,103200.0],["1998-11-24",8.5772,8.69,8.5772,8.5913,159600.0],["1998-11-25",8.6054,8.6336,8.5066,8.5066,89700.0],["1998-11-27",8.5066,8.5207,8.5066,8.5207,34200.0],["1998-11-30",8.5489,8.5772,8.4925,8.5772,65400.0],["1998-12-01",8.563,9.0568,8.563,9.0286,72600.0],["1998-12-02",9.0286,9.1132,8.9863,9.0145,69000.0],["1998-12-03",8.9863,9.0568,8.9722,9.0004,166500.0],["1998-12-04",9.0004,9.0991,9.0004,9.0286,113400.0],["1998-12-07",9.0427,9.0427,8.9722,8.9722,204600.0],["1998-12-08",8.9722,9.0568,8.9722,9.0145,32100.0],["1998-12-09",9.0004,9.0004,8.8452,8.8452,228000.0],["1998-12-10",8.817,8.817,8.563,8.6054,41700.0],["1998-12-11",8.5913,8.6195,8.5913,8.6195,41700.0],["1998-12-14",8.5913,8.5913,8.4925,8.5207,59700.0],["1998-12-15",8.5772,8.6759,8.563,8.5772,64800.0],["1998-12-16",8.563,8.5913,8.3655,8.3797,43200.0],["1998-12-17",8.3797,8.3797,8.0693,8.0693,103200.0],["1998-12-18",8.0975,8.1681,8.0834,8.0975,188700.0],["1998-12-21",8.0975,8.0975,8.0129,8.0552,96000.0],["1998-12-22",8.0693,8.0693,7.9,7.9423,236400.0],["1998-12-23",7.9141,7.9141,7.9,7.9,150300.0],["1998-12-24",7.9,7.9,7.8436,7.8859,10200.0],["1998-12-28",7.8718,7.8718,7.7872,7.8577,60900.0],["1998-12-29",7.8154,7.8859,7.7872,7.8859,43200.0],["1998-12-30",7.8718,8.2104,7.8718,8.1539,70200.0],["1998-12-31",8.2245,8.2668,8.2245,8.2668,113700.0],["1999-01-04",8.2527,8.3514,8.2527,8.3091,60600.0],["1999-01-05",8.3373,8.3373,8.1257,8.1257,61500.0],["1999-01-06",8.1398,8.1398,7.9988,7.9988,54900.0],["1999-01-07",7.9847,7.9847,7.9423,7.9423,148500.0],["1999-01-08",7.9,8.0129,7.9,7.9564,78300.0],["1999-01-11",7.9564,7.9706,7.6743,7.6884,329700.0],["1999-01-12",7.6743,7.7025,7.6179,7.7025,232800.0],["1999-01-13",7.6461,7.9705,7.5614,7.8718,211800.0],["1999-01-14",7.9,7.9,7.7731,7.7731,56700.0],["1999-01-15",7.8013,7.8154,7.7731,7.7872,32400.0],["1999-01-19",7.8013,7.8859,7.8013,7.8436,70500.0],["1999-01-20",7.8436,7.8436,7.7589,7.7589,48300.0],["1999-01-21",7.7872,7.7872,7.6743,7.6884,47400.0],["1999-01-22",7.7307,7.8718,7.7025,7.8577,150300.0],["1999-01-25",7.8436,7.8436,7.6461,7.6743,121200.0],["1999-01-26",7.6743,7.6743,7.6602,7.6602,104100.0],["1999-01-27",7.7166,7.7307,7.4486,7.4909,298800.0],["1999-01-28",7.4768,7.5191,7.4627,7.5191,96300.0],["1999-01-29",7.5614,7.6179,7.5191,7.5614,131400.0],["1999-02-01",7.5897,7.6179,7.5614,7.5897,186900.0],["1999-02-02",7.5897,7.5897,7.4627,7.4627,348000.0],["1999-02-03",7.4627,7.4768,7.3922,7.4063,142800.0],["1999-02-04",7.3498,7.3639,7.2793,7.2793,67200.0],["1999-02-05",7.2229,7.2793,7.1523,7.1523,73200.0],["1999-02-08",7.1241,7.2793,7.11,7.2229,36600.0],["1999-02-09",7.2793,7.4204,7.1947,7.4204,1337100.0],["1999-02-10",7.3922,7.4345,7.3639,7.3639,306300.0],["1999-02-11",7.378,7.5897,7.378,7.5332,112800.0],["1999-02-12",7.5332,7.7025,7.5332,7.6743,303900.0],["1999-02-16",7.6401,7.8396,7.6401,7.8111,337500.0],["1999-02-17",7.8254,7.8254,7.7541,7.7684,24600.0],["1999-02-18",7.7684,7.8539,7.7684,7.8539,81900.0],["1999-02-19",7.8254,7.8681,7.7826,7.8111,61800.0],["1999-02-22",7.8111,7.8111,7.7826,7.8111,215400.0],["1999-02-23",7.8396,7.8967,7.7684,7.7969,301800.0],["1999-02-24",7.7684,7.8396,7.7684,7.8254,37200.0],["1999-02-25",7.8396,7.8396,7.8111,7.8254,33000.0],["1999-02-26",7.8396,7.8396,7.7114,7.7541,222600.0],["1999-03-01",7.8111,7.8396,7.8111,7.8254,35400.0],["1999-03-02",7.8254,7.8396,7.8254,7.8254,141000.0],["1999-03-03",7.8396,7.8824,7.8396,7.8396,285600.0],["1999-03-04",7.8396,7.8539,7.8254,7.8396,66600.0],["1999-03-05",7.8396,7.8681,7.8254,7.8254,108300.0],["1999-03-08",7.8111,8.0392,7.8111,7.9679,296700.0],["1999-03-09",7.9537,7.9822,7.9537,7.9679,214500.0],["1999-03-10",7.9537,7.9822,7.8682,7.8682,106200.0],["1999-03-11",7.9252,7.9822,7.8967,7.8967,363000.0],["1999-03-12",7.8967,7.9109,7.8967,7.8967,300900.0],["1999-03-15",7.9252,8.0249,7.9252,7.9964,27600.0],["1999-03-16",7.9822,7.9964,7.9822,7.9822,167100.0],["1999-03-17",7.9822,8.0249,7.9822,7.9822,45300.0],["1999-03-18",7.9822,8.0249,7.9822,8.0107,10500.0],["1999-03-19",7.9964,8.0249,7.9822,7.9822,82500.0],["1999-03-22",7.9822,8.0249,7.9822,8.0249,9900.0],["1999-03-23",7.9964,8.0249,7.9822,7.9822,23100.0],["1999-03-24",7.9822,8.0392,7.9822,7.9822,35100.0],["1999-03-25",7.9822,8.0107,7.9822,7.9822,73500.0],["1999-03-26",7.9964,8.0392,7.9822,8.0107,14400.0],["1999-03-29",8.0107,8.0107,7.9822,7.9822,74100.0],["1999-03-30",7.9822,8.0107,7.9822,7.9822,32100.0],["1999-03-31",7.9822,7.9964,7.9537,7.9679,36000.0],["1999-04-01",7.9679,8.0107,7.8967,7.8967,99900.0],["1999-04-05",7.9537,7.9822,7.8539,7.8539,210000.0],["1999-04-06",7.8539,7.8681,7.8396,7.8396,140100.0],["1999-04-07",7.8396,7.8396,7.7114,7.7399,74100.0],["1999-04-08",7.7256,7.7969,7.7256,7.7541,53100.0],["1999-04-09",7.7399,7.8254,7.7399,7.8111,42600.0],["1999-04-12",7.8396,7.8396,7.7969,7.8111,39000.0],["1999-04-13",7.7969,7.7969,7.6971,7.6971,82200.0],["1999-04-14",7.7256,7.7541,7.7256,7.7541,5400.0],["1999-04-15",7.7256,7.7256,7.6971,7.6971,47700.0],["1999-04-16",7.6829,7.7256,7.6686,7.6686,59400.0],["1999-04-19",7.6401,7.6686,7.6258,7.6258,19200.0],["1999-04-20",7.6258,7.6401,7.5973,7.5973,57000.0],["1999-04-21",7.6116,7.6258,7.5261,7.5546,58200.0],["1999-04-22",7.5403,7.5546,7.4976,7.4976,53100.0],["1999-04-23",7.5118,7.5118,7.469,7.469,33000.0],["1999-04-26",7.4405,7.4405,7.298,7.3122,131700.0],["1999-04-27",7.3122,7.3265,6.8419,7.0699,237300.0],["1999-04-28",7.127,7.1697,7.0842,7.1555,30300.0],["1999-04-29",7.184,7.2552,7.1697,7.241,24000.0],["1999-04-30",7.184,7.184,7.0984,7.1127,63600.0],["1999-05-03",7.1269,7.1269,7.0414,7.0557,74100.0],["1999-05-04",7.0699,7.7541,7.0699,7.7399,255600.0],["1999-05-05",7.7541,7.7826,7.6971,7.7541,106800.0],["1999-05-06",7.8111,8.2245,7.8111,8.1817,154500.0],["1999-05-07",8.2102,8.2102,8.1817,8.1817,88500.0],["1999-05-10",8.1817,8.2102,8.1247,8.1675,11100.0],["1999-05-11",8.1675,8.1675,8.0962,8.1105,27300.0],["1999-05-12",8.1105,8.1532,8.0962,8.1105,69600.0],["1999-05-13",8.1105,8.5238,8.1105,8.4098,130800.0],["1999-05-14",8.3813,8.3813,8.1247,8.2102,34500.0],["1999-05-17",8.1817,8.2388,8.1817,8.2388,30900.0],["1999-05-18",8.2388,8.2673,8.196,8.2102,112200.0],["1999-05-19",8.2245,8.253,8.0392,8.0392,135900.0],["1999-05-20",8.0535,8.2673,8.0535,8.2673,37500.0],["1999-05-21",8.2673,8.3243,8.2673,8.2673,10200.0],["1999-05-24",8.2958,8.4953,8.2958,8.4953,71700.0],["1999-05-25",8.4668,8.5951,8.4383,8.5808,84600.0],["1999-05-26",8.6039,8.6039,8.4456,8.4456,39600.0],["1999-05-27",8.46,8.5175,8.4312,8.4744,12300.0],["1999-05-28",8.46,8.6614,8.46,8.5751,37200.0],["1999-06-01",8.5895,8.6039,8.5463,8.5463,31800.0],["1999-06-02",8.5175,8.5751,8.5175,8.5607,37800.0],["1999-06-03",8.5463,8.5607,8.5463,8.5463,19800.0],["1999-06-04",8.5463,8.5895,8.5463,8.5895,14100.0],["1999-06-07",8.5607,8.7765,8.5319,8.7765,52800.0],["1999-06-08",8.7477,8.7765,8.719,8.7621,18900.0],["1999-06-09",8.7477,8.7765,8.6614,8.7334,79500.0],["1999-06-10",8.719,8.719,8.6183,8.6326,24300.0],["1999-06-11",8.6039,8.719,8.6039,8.6902,107400.0],["1999-06-14",8.6614,8.6614,8.6326,8.6614,28200.0],["1999-06-15",8.6902,8.719,8.6183,8.6326,68400.0],["1999-06-16",8.6326,8.6614,8.5895,8.5895,19500.0],["1999-06-17",8.5895,8.6326,8.5895,8.6039,22800.0],["1999-06-18",8.6039,8.6039,8.5751,8.5751,14700.0],["1999-06-21",8.5751,8.6326,8.5751,8.5895,25500.0],["1999-06-22",8.647,8.647,8.5895,8.5895,21600.0],["1999-06-23",8.6183,8.6183,8.5751,8.5751,39000.0],["1999-06-24",8.5751,8.6183,8.5175,8.5175,74100.0],["1999-06-25",8.5175,8.5319,8.4888,8.4888,39300.0],["1999-06-28",8.46,8.46,8.4312,8.46,16500.0],["1999-06-29",8.46,8.5751,8.46,8.4888,39300.0],["1999-06-30",8.46,8.5175,8.4024,8.5175,60300.0],["1999-07-01",8.5175,8.5175,8.4168,8.4168,130800.0],["1999-07-02",8.5032,8.5463,8.46,8.5463,86700.0],["1999-07-06",8.5751,8.6183,8.5751,8.5895,15600.0],["1999-07-07",8.5895,8.6039,8.4888,8.5319,56700.0],["1999-07-08",8.5319,8.5607,8.4168,8.4168,68100.0],["1999-07-09",8.4456,8.5175,8.4024,8.4024,98700.0],["1999-07-12",8.46,8.46,8.3881,8.4312,27000.0],["1999-07-13",8.4312,8.4312,8.4024,8.4168,12000.0],["1999-07-14",8.4456,8.5319,8.4312,8.5032,18900.0],["1999-07-15",8.4888,8.4888,8.4024,8.4744,27300.0],["1999-07-16",8.46,8.4744,8.4168,8.4312,5100.0],["1999-07-19",8.4312,8.4312,8.3593,8.3593,40500.0],["1999-07-20",8.3881,8.4024,8.3449,8.3881,19800.0],["1999-07-21",8.3881,8.3881,8.201,8.2442,353400.0],["1999-07-22",8.2586,8.2729,8.1722,8.1866,42900.0],["1999-07-23",8.1578,8.1722,8.1578,8.1578,14100.0],["1999-07-26",8.1435,8.1866,8.1435,8.1866,39300.0],["1999-07-27",8.1866,8.4168,8.1722,8.3737,38100.0],["1999-07-28",8.3161,8.4312,8.2586,8.4312,63000.0],["1999-07-29",8.4312,8.5751,8.4312,8.4888,118500.0],["1999-07-30",8.5175,8.5463,8.5175,8.5319,14100.0],["1999-08-02",8.5751,8.5751,8.5319,8.5319,10500.0],["1999-08-03",8.5751,8.6183,8.5607,8.5751,47400.0],["1999-08-04",8.6039,8.6039,8.5463,8.5463,166200.0],["1999-08-05",8.5175,8.5319,8.5032,8.5175,7200.0],["1999-08-06",8.5463,8.5463,8.4744,8.4744,108300.0],["1999-08-09",8.4456,8.5751,8.4168,8.5463,272100.0],["1999-08-10",8.5175,8.5175,8.46,8.4744,28500.0],["1999-08-11",8.5032,8.5032,8.3881,8.3881,569100.0],["1999-08-12",8.4024,8.4024,8.3881,8.3881,72300.0],["1999-08-13",8.4024,8.4024,8.3737,8.3881,12000.0],["1999-08-16",8.3593,8.3881,8.3593,8.3593,143100.0],["1999-08-17",8.3535,8.4261,8.3535,8.4261,36900.0],["1999-08-18",8.368,8.368,8.3099,8.368,289500.0],["1999-08-19",8.3099,8.3099,8.2227,8.2372,136500.0],["1999-08-20",8.2227,8.2372,8.1937,8.2372,87600.0],["1999-08-23",8.1791,8.1937,8.0048,8.0774,131700.0],["1999-08-24",8.0484,8.1356,8.0484,8.1356,173700.0],["1999-08-25",8.1355,8.2808,8.1065,8.2082,21600.0],["1999-08-26",8.2082,8.2082,8.1937,8.1937,22200.0],["1999-08-27",8.1937,8.1937,8.1937,8.1937,11400.0],["1999-08-30",8.2227,8.397,8.1937,8.368,648900.0],["1999-08-31",8.4261,8.4697,8.368,8.397,95700.0],["1999-09-01",8.4261,8.4261,8.368,8.368,20100.0],["1999-09-02",8.397,8.5569,8.368,8.4552,47100.0],["1999-09-03",8.4842,8.4842,8.368,8.368,52200.0],["1999-09-07",8.368,8.5278,8.368,8.4406,42300.0],["1999-09-08",8.4406,8.4552,8.3389,8.4552,79500.0],["1999-09-09",8.4552,8.4697,8.368,8.3825,480600.0],["1999-09-10",8.4406,8.4406,8.4261,8.4406,7800.0],["1999-09-13",8.4116,8.4116,8.2082,8.2227,244200.0],["1999-09-14",8.2227,8.2227,8.0774,8.1065,396300.0],["1999-09-15",8.1065,8.368,8.1065,8.3099,54000.0],["1999-09-16",8.3099,8.4261,8.2808,8.2808,66300.0],["1999-09-17",8.3099,8.4116,8.3099,8.3244,164100.0],["1999-09-20",8.2954,8.3099,8.2663,8.2663,5100.0],["1999-09-21",8.2663,8.2954,8.2518,8.2663,274200.0],["1999-09-22",8.2663,8.2663,8.1356,8.1356,26700.0],["1999-09-23",8.1355,8.2808,8.1355,8.2227,63900.0],["1999-09-24",8.2808,8.2808,8.1355,8.1501,52200.0],["1999-09-27",8.1355,8.3099,8.1355,8.1937,111600.0],["1999-09-28",8.1355,8.1355,8.0774,8.1065,120900.0],["1999-09-29",8.092,8.1065,8.0629,8.0774,75900.0],["1999-09-30",8.0774,8.0774,7.9757,8.0629,106200.0],["1999-10-01",8.0629,8.121,7.9031,7.9031,46800.0],["1999-10-04",7.9031,7.9322,7.7142,7.8014,87600.0],["1999-10-05",7.8014,7.8159,7.7869,7.7869,93600.0],["1999-10-06",7.7869,7.8305,7.7724,7.8014,26400.0],["1999-10-07",7.8014,7.8305,7.7724,7.8159,127800.0],["1999-10-08",7.8159,7.9612,7.8159,7.9612,9900.0],["1999-10-11",7.9467,7.9612,7.9031,7.9612,8100.0],["1999-10-12",7.9612,7.9612,7.9031,7.9176,106800.0],["1999-10-13",7.9612,8.1356,7.9322,8.1356,132900.0],["1999-10-14",8.1355,8.397,8.1355,8.3535,30000.0],["1999-10-15",8.3535,8.4697,8.1937,8.4552,52800.0],["1999-10-18",8.4842,8.5133,8.4261,8.4261,34500.0],["1999-10-19",8.4261,8.4261,8.3389,8.368,42300.0],["1999-10-20",8.3389,8.3389,8.3389,8.3389,17100.0],["1999-10-21",8.2808,8.2808,8.121,8.121,130800.0],["1999-10-22",8.121,8.2808,8.121,8.2518,16200.0],["1999-10-25",8.2808,8.2808,8.1937,8.2518,55800.0],["1999-10-26",8.2663,8.2663,8.1501,8.1646,111600.0],["1999-10-27",8.1355,8.1355,8.092,8.1065,39900.0],["1999-10-28",8.121,8.2227,8.1065,8.1356,51000.0],["1999-10-29",8.1937,8.5423,8.1937,8.4697,57900.0],["1999-11-01",8.4697,8.6004,8.4552,8.5278,44100.0],["1999-11-02",8.615,8.9201,8.5133,8.615,222300.0],["1999-11-03",8.6004,8.6004,8.4697,8.5133,110100.0],["1999-11-04",8.5714,8.5859,8.4842,8.4842,98700.0],["1999-11-05",8.5133,8.644,8.4987,8.6004,146400.0],["1999-11-08",8.6004,8.8038,8.6004,8.7893,117000.0],["1999-11-09",8.8329,8.8329,8.6585,8.6585,123300.0],["1999-11-10",8.6731,8.8038,8.6585,8.7167,99000.0],["1999-11-11",8.7748,8.891,8.7312,8.8329,261300.0],["1999-11-12",8.8619,8.8619,8.7167,8.7167,141600.0],["1999-11-15",8.7021,8.7167,8.368,8.4697,320400.0],["1999-11-16",8.4491,8.5665,8.4491,8.5225,58500.0],["1999-11-17",8.5225,8.6985,8.5225,8.6839,167400.0],["1999-11-18",8.7719,9.0212,8.7132,8.9919,425400.0],["1999-11-19",8.9919,9.5346,8.9626,9.3879,155400.0],["1999-11-22",9.4466,10.0334,9.4466,9.828,225600.0],["1999-11-23",10.0334,10.136,9.7107,9.7547,92400.0],["1999-11-24",9.7253,9.8867,9.5933,9.5933,42600.0],["1999-11-26",9.5786,9.5786,9.4906,9.4906,6600.0],["1999-11-29",9.4613,9.5786,9.4613,9.5786,128700.0],["1999-11-30",9.608,10.0334,9.608,9.784,220800.0],["1999-12-01",9.7547,9.9747,9.74,9.8867,888000.0],["1999-12-02",9.6667,9.6667,9.608,9.6226,144900.0],["1999-12-03",9.5786,9.7253,9.5786,9.5933,153300.0],["1999-12-06",9.564,9.6226,9.5346,9.5933,90900.0],["1999-12-07",9.5786,9.5786,9.4613,9.4906,94200.0],["1999-12-08",9.4906,9.5053,9.3879,9.3879,187500.0],["1999-12-09",9.3293,9.3293,9.0066,9.0066,299400.0],["1999-12-10",8.9772,9.2999,8.9772,9.1386,120900.0],["1999-12-13",9.1532,9.1532,8.9772,8.9919,85200.0],["1999-12-14",8.9626,8.9772,8.8452,8.9039,153300.0],["1999-12-15",8.8892,8.9186,8.6985,8.7279,370800.0],["1999-12-16",8.7719,8.8159,8.7425,8.7865,78900.0],["1999-12-17",8.7865,8.8892,8.7865,8.8892,39000.0],["1999-12-20",8.8599,9.0652,8.8599,9.0212,52800.0],["1999-12-21",9.0212,9.1386,8.9919,9.1386,58200.0],["1999-12-22",9.1386,9.1386,9.1092,9.1239,9000.0],["1999-12-23",9.1532,9.1826,9.0652,9.1826,191700.0],["1999-12-27",9.1532,9.1973,9.0506,9.0799,51000.0],["1999-12-28",9.0799,9.3733,9.0066,9.3586,276000.0],["1999-12-29",9.2999,9.5053,9.2999,9.476,202500.0],["1999-12-30",9.52,9.564,9.5053,9.564,45600.0],["1999-12-31",9.564,9.652,9.5346,9.5933,16500.0],["2000-01-03",9.6226,9.652,9.5053,9.5053,136500.0],["2000-01-04",9.476,9.476,9.2853,9.2853,153300.0],["2000-01-05",9.3146,9.3879,9.2999,9.3293,69600.0],["2000-01-06",9.3293,9.476,9.2706,9.2706,249300.0],["2000-01-07",9.2706,9.3879,9.2413,9.3733,180600.0],["2000-01-10",9.4026,9.4906,9.2706,9.3439,191100.0],["2000-01-11",9.3439,9.3439,9.2266,9.2853,49500.0],["2000-01-12",9.2559,9.476,9.2266,9.3879,47100.0],["2000-01-13",9.4026,9.5933,9.3586,9.4026,78600.0],["2000-01-14",9.4026,9.4466,9.4026,9.432,57600.0],["2000-01-18",9.476,9.6226,9.476,9.5346,251700.0],["2000-01-19",9.5053,9.5053,9.3293,9.4173,75000.0],["2000-01-20",9.4173,9.4613,9.2706,9.3879,67500.0],["2000-01-21",9.4466,9.5786,9.4173,9.564,60600.0],["2000-01-24",9.5346,9.5493,9.476,9.5053,61800.0],["2000-01-25",9.476,9.476,9.4466,9.4613,29400.0],["2000-01-26",9.432,9.432,9.2999,9.3586,27600.0],["2000-01-27",9.3586,9.3586,9.1386,9.2119,77400.0],["2000-01-28",9.1532,9.2119,9.0652,9.0946,92400.0],["2000-01-31",9.1092,9.1533,9.0652,9.1386,38400.0],["2000-02-01",9.1386,9.5053,9.1386,9.4466,165900.0],["2000-02-02",9.432,9.432,9.0506,9.1532,87900.0],["2000-02-03",9.1386,9.3586,9.1092,9.2853,54600.0],["2000-02-04",9.2853,9.2853,9.2413,9.2853,24300.0],["2000-02-07",9.2559,9.2706,9.2119,9.2266,9600.0],["2000-02-08",9.1973,9.2119,8.9479,8.9626,124500.0],["2000-02-09",8.9626,9.0066,8.9185,8.9919,42600.0],["2000-02-10",9.0066,9.0066,8.8452,8.9039,65400.0],["2000-02-11",8.8452,8.8599,8.5958,8.5958,100200.0],["2000-02-14",8.5958,8.9479,8.5958,8.7132,130500.0],["2000-02-15",8.7132,9.0096,8.7132,8.891,114300.0],["2000-02-16",8.891,9.0688,8.8614,8.891,122400.0],["2000-02-17",8.891,8.9947,8.891,8.9503,74700.0],["2000-02-18",8.9799,9.1133,8.9799,9.1133,171000.0],["2000-02-22",9.1133,9.1133,8.9206,8.9651,71700.0],["2000-02-23",8.9651,8.9799,8.8466,8.891,126900.0],["2000-02-24",8.9206,9.0392,8.8762,8.8762,99300.0],["2000-02-25",8.8762,8.9799,8.8762,8.891,105300.0],["2000-02-28",8.891,8.9651,8.8762,8.9206,18300.0],["2000-02-29",8.9206,9.0096,8.8762,8.9799,88800.0],["2000-03-01",9.0096,9.0688,9.0096,9.0392,60300.0],["2000-03-02",9.0392,9.0392,8.9651,8.9651,12300.0],["2000-03-03",8.9947,9.0392,8.8169,8.8169,80400.0],["2000-03-06",8.6835,8.7576,8.5946,8.6687,94800.0],["2000-03-07",8.6836,8.6836,8.5057,8.5205,96900.0],["2000-03-08",8.5502,8.5946,8.5057,8.5946,85500.0],["2000-03-09",8.5798,8.5798,8.5205,8.5354,66300.0],["2000-03-10",8.5354,8.6243,8.5354,8.565,84000.0],["2000-03-13",8.5502,8.5946,8.5354,8.5798,154800.0],["2000-03-14",8.565,8.6539,8.565,8.6539,25500.0],["2000-03-15",8.6243,9.0096,8.6243,8.9799,103200.0],["2000-03-16",8.9799,9.0688,8.9503,9.0688,87900.0],["2000-03-17",9.0392,9.0392,8.8614,8.9355,42900.0],["2000-03-20",8.9058,8.9503,8.7576,8.8614,36600.0],["2000-03-21",8.8317,9.0096,8.8317,8.9058,245400.0],["2000-03-22",8.9503,8.9799,8.9058,8.9651,275400.0],["2000-03-23",8.9503,8.9651,8.891,8.9206,193200.0],["2000-03-24",8.9058,9.0244,8.9058,8.9799,337500.0],["2000-03-27",8.9651,9.0392,8.9651,9.0096,179700.0],["2000-03-28",8.9947,9.0688,8.9947,9.054,150900.0],["2000-03-29",9.0244,9.0985,9.0096,9.0688,89100.0],["2000-03-30",9.0244,9.3356,9.0244,9.3356,162600.0],["2000-03-31",9.3356,9.706,9.2467,9.6912,253200.0],["2000-04-03",9.6912,9.7357,9.6319,9.6467,177000.0],["2000-04-04",9.4541,9.4986,9.0096,9.0096,168300.0],["2000-04-05",9.0096,9.2318,8.9799,9.217,162600.0],["2000-04-06",9.2467,9.3059,9.2467,9.2911,36000.0],["2000-04-07",9.3207,9.3207,9.1577,9.2615,69000.0],["2000-04-10",9.2615,9.3059,9.1281,9.1429,141000.0],["2000-04-11",9.0392,9.1281,9.0096,9.0244,171900.0],["2000-04-12",9.0096,9.0096,8.7725,8.9799,442200.0],["2000-04-13",8.9947,9.0688,8.9206,8.9503,85200.0],["2000-04-14",8.9799,8.9947,8.891,8.9058,133800.0],["2000-04-17",8.9058,8.9799,8.9058,8.9206,45900.0],["2000-04-18",8.9355,9.054,8.9355,9.0096,228900.0],["2000-04-19",9.0096,9.0985,9.0096,9.0392,197700.0],["2000-04-20",9.0688,9.0688,9.0392,9.0688,111300.0],["2000-04-24",9.0392,9.0392,8.9947,9.0096,15300.0],["2000-04-25",9.0392,9.0392,8.9058,9.0096,52800.0],["2000-04-26",9.0392,9.0392,8.9503,8.9651,167400.0],["2000-04-27",8.9651,8.9651,8.9355,8.9355,17400.0],["2000-04-28",8.9206,8.9206,8.565,8.7132,258600.0],["2000-05-01",8.8169,8.8762,8.6539,8.8466,561000.0],["2000-05-02",8.8466,8.8614,8.7725,8.7725,36900.0],["2000-05-03",8.7132,8.8317,8.6836,8.8169,342300.0],["2000-05-04",8.8762,8.9206,8.8614,8.8762,82500.0],["2000-05-05",8.9206,8.9503,8.9058,8.9503,214200.0],["2000-05-08",8.9206,8.9206,8.8614,8.8614,26100.0],["2000-05-09",8.9058,9.0836,8.9058,8.9799,322200.0],["2000-05-10",8.9799,9.0836,8.9799,9.0096,268200.0],["2000-05-11",9.0096,9.4689,9.0096,9.3207,99000.0],["2000-05-12",9.3207,9.5578,9.3207,9.543,161700.0],["2000-05-15",9.5578,9.7801,9.5578,9.7357,106800.0],["2000-05-16",9.7506,9.9002,9.7207,9.8403,136500.0],["2000-05-17",9.9002,9.9002,9.8403,9.8702,143400.0],["2000-05-18",9.8702,9.945,9.8702,9.945,136500.0],["2000-05-19",9.9749,9.9749,9.9002,9.9151,47700.0],["2000-05-22",9.9301,9.9301,9.9151,9.9301,24600.0],["2000-05-23",9.9301,9.9301,9.8403,9.9002,93000.0],["2000-05-24",9.9301,10.4086,9.9151,10.3787,226500.0],["2000-05-25",10.3787,10.4236,10.1693,10.1693,383100.0],["2000-05-26",10.1693,10.1693,10.1693,10.1693,9000.0],["2000-05-30",10.1993,10.2142,10.1843,10.1993,33900.0],["2000-05-31",10.1993,10.4086,10.1768,10.3638,111300.0],["2000-06-01",10.4385,10.5283,10.289,10.289,333300.0],["2000-06-02",10.289,10.289,10.274,10.289,106800.0],["2000-06-05",10.274,10.274,10.0347,10.0796,152700.0],["2000-06-06",10.0198,10.0647,9.8104,9.8104,73500.0],["2000-06-07",9.7805,9.9151,9.7805,9.9002,40200.0],["2000-06-08",9.9002,9.9899,9.9002,9.9301,96000.0],["2000-06-09",9.9749,10.0198,9.9301,9.96,27300.0],["2000-06-12",9.9301,10.0198,9.9301,10.0198,12900.0],["2000-06-13",10.0348,10.1095,9.9749,10.0946,56400.0],["2000-06-14",10.0497,10.0796,10.0048,10.0048,184200.0],["2000-06-15",10.0348,10.1843,10.0198,10.1843,19800.0],["2000-06-16",10.1544,10.3189,10.1544,10.2292,258600.0],["2000-06-19",10.1993,10.274,10.1693,10.1693,162300.0],["2000-06-20",10.2292,10.2441,10.1843,10.1843,39600.0],["2000-06-21",10.1843,10.1843,10.1394,10.1394,73200.0],["2000-06-22",10.1394,10.2292,10.1394,10.1843,40200.0],["2000-06-23",10.1843,10.289,10.1843,10.274,84000.0],["2000-06-26",10.289,10.289,10.2292,10.2292,30900.0],["2000-06-27",10.2142,10.289,10.1843,10.289,36000.0],["2000-06-28",10.289,10.5582,10.289,10.4684,576600.0],["2000-06-29",10.4984,10.5133,10.4535,10.4535,26100.0],["2000-06-30",10.4535,10.4535,10.4236,10.4236,8700.0],["2000-07-03",10.3937,10.3937,10.289,10.3787,36000.0],["2000-07-05",10.3787,10.4984,10.3787,10.4984,66300.0],["2000-07-06",10.4834,10.5133,10.1993,10.1993,435600.0],["2000-07-07",10.1993,10.2591,10.1993,10.2441,125700.0],["2000-07-10",10.2591,10.2591,10.1918,10.1993,215700.0],["2000-07-11",10.1843,10.1993,10.1693,10.1993,51300.0],["2000-07-12",10.1993,10.3189,10.1993,10.289,34500.0],["2000-07-13",10.289,10.289,10.2292,10.2292,48300.0],["2000-07-14",10.2591,10.2591,10.1693,10.2441,57600.0],["2000-07-17",10.2292,10.2292,10.1843,10.1993,12300.0],["2000-07-18",10.1993,10.2591,10.1993,10.2591,15600.0],["2000-07-19",10.289,10.3189,10.289,10.3189,137100.0],["2000-07-20",10.3189,10.4983,10.3039,10.4684,129600.0],["2000-07-21",10.4385,10.6479,10.4385,10.5582,389700.0],["2000-07-24",10.5582,10.5582,10.5432,10.5432,9300.0],["2000-07-25",10.6778,10.7825,10.6778,10.7526,116700.0],["2000-07-26",10.7526,10.8274,10.7526,10.8124,135300.0],["2000-07-27",10.8274,11.3957,10.8274,11.3657,239400.0],["2000-07-28",11.276,11.3358,11.1863,11.291,209100.0],["2000-07-31",11.2461,11.276,11.0367,11.1414,127500.0],["2000-08-01",11.1863,11.3059,11.1713,11.3059,598500.0],["2000-08-02",11.2611,11.3956,11.2611,11.2611,111600.0],["2000-08-03",11.3508,11.4854,11.3508,11.3957,83700.0],["2000-08-04",11.3657,11.3807,11.3358,11.3358,95100.0],["2000-08-07",11.4555,11.6648,11.4256,11.6349,205500.0],["2000-08-08",11.62,11.6798,11.5901,11.6648,330300.0],["2000-08-09",11.6947,11.9639,11.6947,11.949,210900.0],["2000-08-10",11.9639,12.0537,11.949,12.0088,215100.0],["2000-08-11",12.0387,12.1284,11.9639,11.9789,705300.0],["2000-08-14",12.0387,12.1434,12.0387,12.1135,91500.0],["2000-08-15",12.1286,12.234,12.0984,12.234,85200.0],["2000-08-16",12.234,12.3244,12.1587,12.1587,72300.0],["2000-08-17",12.1286,12.1436,12.0834,12.0834,17400.0],["2000-08-18",12.0833,12.0833,11.9327,11.9929,36300.0],["2000-08-21",12.0231,12.0231,11.9327,11.9628,7500.0],["2000-08-22",11.9327,12.1888,11.9327,12.1286,74100.0],["2000-08-23",12.0984,12.0984,12.0231,12.0231,24000.0],["2000-08-24",11.993,11.993,11.7519,11.767,33300.0],["2000-08-25",11.7218,11.7218,11.5108,11.541,54900.0],["2000-08-28",11.4506,11.556,11.4506,11.4958,39900.0],["2000-08-29",11.3451,11.3602,11.2246,11.3602,150000.0],["2000-08-30",11.3602,11.5711,11.3602,11.556,47100.0],["2000-08-31",11.556,11.6012,11.541,11.541,194100.0],["2000-09-01",11.5711,11.6314,11.4807,11.4958,94500.0],["2000-09-05",11.5259,11.556,11.5259,11.541,30000.0],["2000-09-06",11.556,11.5711,11.541,11.541,62100.0],["2000-09-07",11.541,11.5711,11.541,11.541,34800.0],["2000-09-08",11.556,11.7519,11.541,11.6916,199200.0],["2000-09-11",11.7218,12.2491,11.7067,12.2039,252000.0],["2000-09-12",12.2642,12.4751,12.2642,12.2943,192300.0],["2000-09-13",12.2943,12.2943,12.1135,12.1436,102000.0],["2000-09-14",12.1738,12.2943,12.1738,12.2943,25200.0],["2000-09-15",12.2943,12.7011,12.2943,12.5052,79200.0],["2000-09-18",12.5655,12.686,12.46,12.6709,332700.0],["2000-09-19",12.686,13.0777,12.686,13.0476,172500.0],["2000-09-20",13.0777,13.3791,13.0777,13.3791,312000.0],["2000-09-21",13.4393,13.8612,13.1832,13.8612,625800.0],["2000-09-22",13.8612,13.9817,13.7407,13.9516,256800.0],["2000-09-25",13.9817,14.1927,13.9516,14.0269,130800.0],["2000-09-26",14.0269,14.7049,13.9667,14.4639,480900.0],["2000-09-27",14.5543,14.7953,14.494,14.72,244500.0],["2000-09-28",14.72,15.6391,14.72,15.4131,462300.0],["2000-09-29",15.4281,15.5185,15.2624,15.4131,188100.0],["2000-10-02",15.4281,15.4281,15.0364,15.1871,153300.0],["2000-10-03",15.1871,15.3528,15.0816,15.3227,291300.0],["2000-10-04",15.3377,15.8199,15.3377,15.6843,811800.0],["2000-10-05",15.6843,15.9102,15.5185,15.8349,233100.0],["2000-10-06",15.8349,15.865,15.3679,15.3829,184200.0],["2000-10-09",15.2624,15.2775,14.6447,14.7652,191100.0],["2000-10-10",14.72,14.9159,14.2529,14.5693,264600.0],["2000-10-11",14.5693,14.7351,14.4337,14.5392,278100.0],["2000-10-12",14.5543,14.5543,14.042,14.042,460200.0],["2000-10-13",14.042,14.3283,14.0119,14.3283,196800.0],["2000-10-16",14.3584,14.4639,14.3283,14.4639,312000.0],["2000-10-17",16.5732,16.5732,15.4733,15.5788,1746600.0],["2000-10-18",15.3377,16.0007,14.7501,15.9404,1413900.0],["2000-10-19",15.9404,16.1965,15.9404,16.0459,171300.0],["2000-10-20",16.0459,16.1362,15.7295,15.8952,141600.0],["2000-10-23",15.9103,16.5129,15.9103,16.4376,229500.0],["2000-10-24",17.5676,18.1401,17.4169,17.8388,1430700.0],["2000-10-25",17.8388,18.6222,17.7936,18.6072,361500.0],["2000-10-26",18.4866,18.7428,17.8086,17.9141,790500.0],["2000-10-27",17.8538,17.9894,17.658,17.8086,227400.0],["2000-10-30",17.8086,17.8086,17.1156,17.5676,1101300.0],["2000-10-31",17.5977,17.6128,17.4169,17.4922,511500.0],["2000-11-01",17.5826,17.5826,16.1513,16.302,576300.0],["2000-11-02",16.2417,16.9649,16.2116,16.6033,372900.0],["2000-11-03",16.6033,16.6033,16.0609,16.1513,395400.0],["2000-11-06",16.1513,16.2869,15.85,16.2116,369600.0],["2000-11-07",16.2719,16.7841,16.1965,16.6937,747600.0],["2000-11-08",16.6937,17.3566,16.6937,16.7992,316800.0],["2000-11-09",16.5732,16.6334,16.0911,16.4527,392100.0],["2000-11-10",16.5129,17.2361,16.4526,16.995,961500.0],["2000-11-13",16.995,17.1457,16.7992,16.9197,476700.0],["2000-11-14",16.9197,17.2227,16.9197,17.2227,112200.0],["2000-11-15",17.2075,17.3893,17.1015,17.2984,189000.0],["2000-11-16",17.2681,17.2681,16.8137,16.9652,180900.0],["2000-11-17",16.9349,16.9652,16.6016,16.8288,215100.0],["2000-11-20",16.7834,16.8137,16.4804,16.8137,220200.0],["2000-11-21",16.8137,17.1015,16.7531,16.9954,384600.0],["2000-11-22",16.95,17.0106,16.6925,16.844,260700.0],["2000-11-24",16.844,16.8591,16.541,16.6016,49800.0],["2000-11-27",16.5713,16.9954,16.5713,16.9652,270600.0],["2000-11-28",16.9046,17.1621,16.844,17.0409,423600.0],["2000-11-29",17.1015,17.3287,17.0712,17.2378,276600.0],["2000-11-30",17.2681,17.5711,17.2681,17.5711,424200.0],["2000-12-01",17.9952,18.3284,17.9346,18.2678,501300.0],["2000-12-04",18.2678,18.4496,18.177,18.2375,349800.0],["2000-12-05",18.2072,18.4042,18.1618,18.4042,159000.0],["2000-12-06",18.4193,18.5254,18.2375,18.2527,185400.0],["2000-12-07",18.2527,18.5708,17.9346,18.4193,360600.0],["2000-12-08",18.4799,19.7523,18.4799,19.4796,1403700.0],["2000-12-11",19.2524,19.2524,18.6011,18.8737,492000.0],["2000-12-12",18.904,19.1767,18.5405,19.0252,351600.0],["2000-12-13",19.0252,19.0252,17.2227,17.4499,706800.0],["2000-12-14",17.5105,17.5408,16.541,17.2681,957000.0],["2000-12-15",17.2984,17.7528,16.6925,17.0257,617700.0],["2000-12-18",17.1166,17.98,17.1166,17.8891,597900.0],["2000-12-19",17.8286,18.1467,17.4499,18.0558,938700.0],["2000-12-20",17.9952,18.3739,17.9346,18.2072,465300.0],["2000-12-21",18.2072,18.8283,18.2072,18.798,159300.0],["2000-12-22",18.904,19.722,18.8586,19.2221,280800.0],["2000-12-26",19.2373,19.3584,18.9646,18.9798,335100.0],["2000-12-27",19.0252,19.0555,18.5405,18.8586,231000.0],["2000-12-28",18.9495,19.1312,18.0558,18.1769,650400.0],["2000-12-29",18.2375,19.1312,17.9346,18.9798,635100.0],["2001-01-02",18.8586,18.8737,17.7528,18.4799,579900.0],["2001-01-03",18.4799,19.5857,18.4496,19.5857,517500.0],["2001-01-04",19.5402,19.5402,18.3587,18.6617,909300.0],["2001-01-05",18.6162,18.6162,17.4196,17.6619,573000.0],["2001-01-08",17.7831,19.0858,17.6922,18.2375,561300.0],["2001-01-09",18.2375,18.2527,17.2681,17.465,377700.0],["2001-01-10",17.4499,17.7225,16.7531,17.0863,472500.0],["2001-01-11",17.1166,17.5105,17.1166,17.4499,436800.0],["2001-01-12",17.6316,17.7528,15.7382,16.2229,1697700.0],["2001-01-16",16.2684,16.6622,16.1623,16.541,1436100.0],["2001-01-17",16.5107,16.6016,16.3744,16.4804,443400.0],["2001-01-18",16.4501,16.5107,16.1169,16.5107,217200.0],["2001-01-19",16.5713,16.6622,16.2835,16.2987,238500.0],["2001-01-22",16.2835,17.2681,16.2381,17.2378,314400.0],["2001-01-23",17.056,17.056,16.2835,16.6622,446700.0],["2001-01-24",16.7834,17.3287,16.7834,17.0863,278400.0],["2001-01-25",17.056,17.7831,16.844,17.7831,355500.0],["2001-01-26",17.8437,17.9649,17.7225,17.9346,321000.0],["2001-01-29",18.0558,18.3296,17.9928,18.1794,255900.0],["2001-01-30",19.5099,19.5099,18.3466,18.6253,992100.0],["2001-01-31",18.5768,18.6132,18.206,18.2133,285300.0],["2001-02-01",18.2739,18.8556,18.2739,18.5405,309300.0],["2001-02-02",18.5526,18.9525,18.5526,18.9283,118200.0],["2001-02-05",18.9283,19.8929,18.9283,19.7789,366000.0],["2001-02-06",19.7789,19.7789,19.0494,19.4493,470700.0],["2001-02-07",19.4518,20.1158,19.3766,20.0431,332700.0],["2001-02-08",19.9825,19.985,19.3282,19.3888,336000.0],["2001-02-09",19.3887,19.7523,19.3475,19.5342,218100.0],["2001-02-12",19.5366,20.4018,19.5366,20.3218,260400.0],["2001-02-13",20.3679,20.3679,19.9946,19.9946,257100.0],["2001-02-14",20.0189,20.2855,19.8977,20.1013,391200.0],["2001-02-15",20.1013,20.1013,19.641,19.6994,278700.0],["2001-02-16",19.5777,20.2133,19.4584,20.1159,295800.0],["2001-02-20",19.4949,19.7384,19.1174,19.4827,931500.0],["2001-02-21",19.3853,19.4218,18.6425,18.7277,335400.0],["2001-02-22",18.7277,19.1783,18.718,18.8081,375900.0],["2001-02-23",18.8252,18.8252,18.4842,18.5451,175200.0],["2001-02-26",18.5573,18.5573,18.2529,18.2967,501600.0],["2001-02-27",18.1749,18.455,17.8267,17.9728,803100.0],["2001-02-28",18.0215,18.1798,17.8876,18.1067,572100.0],["2001-03-01",18.1067,18.1116,17.8267,17.8462,322800.0],["2001-03-02",17.8023,18.1676,17.5466,18.1676,453300.0],["2001-03-05",18.1433,18.2407,17.6148,17.9241,244200.0],["2001-03-06",17.9484,17.9484,17.23,17.5076,480000.0],["2001-03-07",17.5076,17.7901,17.381,17.5831,423600.0],["2001-03-08",17.5831,18.0824,17.5831,17.851,2395500.0],["2001-03-09",17.851,17.9363,17.6562,17.6562,496200.0],["2001-03-12",17.6562,18.0702,17.3518,17.4492,839100.0],["2001-03-13",17.493,17.493,16.6699,17.006,591300.0],["2001-03-14",16.7308,17.1448,16.6626,17.0522,552300.0],["2001-03-15",16.9987,17.3226,16.8598,16.9256,303000.0],["2001-03-16",16.9256,17.079,16.5116,16.5116,168600.0],["2001-03-19",16.5725,16.5725,15.6836,16.1463,424200.0],["2001-03-20",16.2072,16.5554,16.2072,16.3168,267600.0],["2001-03-21",16.3143,16.3143,15.8711,15.9515,211200.0],["2001-03-22",15.854,15.854,15.1234,15.4766,394200.0],["2001-03-23",15.5862,15.7615,15.5131,15.6836,328500.0],["2001-03-26",15.742,15.9758,15.5277,15.8224,474000.0],["2001-03-27",15.8906,15.9271,15.6349,15.8662,423900.0],["2001-03-28",15.8053,15.9271,15.7323,15.8321,497700.0],["2001-03-29",15.8297,16.6577,15.7201,16.3168,800700.0],["2001-03-30",16.3168,17.3518,16.3168,17.0498,1022100.0],["2001-04-02",17.1204,17.4857,17.0108,17.286,586800.0],["2001-04-03",17.286,17.286,17.0474,17.0668,332700.0],["2001-04-04",17.1691,17.2909,17.0961,17.2422,408900.0],["2001-04-05",17.5101,18.0215,17.4979,17.9728,466800.0],["2001-04-06",17.9241,17.9972,17.4784,17.7901,379200.0],["2001-04-09",17.778,18.0215,17.7414,17.9606,340500.0],["2001-04-10",17.9971,18.1189,17.6562,17.9241,361500.0],["2001-04-11",17.8754,18.0458,17.834,17.8388,261900.0],["2001-04-12",18.0215,18.3357,18.0215,18.0873,353400.0],["2001-04-16",18.0897,18.606,18.0897,18.4355,284700.0],["2001-04-17",18.4379,18.4379,18.1067,18.2188,341100.0],["2001-04-18",18.2188,18.4526,17.9119,17.9704,403800.0],["2001-04-19",17.9704,17.9704,17.1691,17.3883,825900.0],["2001-04-20",17.4005,17.4005,16.8038,16.8891,237600.0],["2001-04-23",16.8038,17.2057,16.5359,17.1448,300000.0],["2001-04-24",16.5603,16.6334,15.2209,15.2209,3419100.0],["2001-04-25",15.3426,15.7566,15.2988,15.5862,1024800.0],["2001-04-26",15.647,15.854,15.647,15.8102,324000.0],["2001-04-27",15.8297,15.8906,15.5375,15.6568,388500.0],["2001-04-30",15.6568,15.6568,15.4157,15.5618,674100.0],["2001-05-01",15.5642,15.6958,15.5496,15.6227,318900.0],["2001-05-02",15.6227,15.6958,15.5253,15.5496,279900.0],["2001-05-03",15.4888,15.6349,15.2574,15.613,436800.0],["2001-05-04",15.5983,15.7323,15.5862,15.7323,182700.0],["2001-05-07",15.5862,15.6958,15.5058,15.5983,238200.0],["2001-05-08",15.7079,16.0124,15.7079,16.0124,373800.0],["2001-05-09",15.9515,16.609,15.8808,16.3898,379500.0],["2001-05-10",16.3898,16.3947,16.1463,16.1901,125400.0],["2001-05-11",16.1901,16.3168,16.1219,16.1585,117000.0],["2001-05-14",16.1585,16.3046,15.9953,16.2388,118200.0],["2001-05-15",16.2194,16.2194,16.0002,16.1219,170400.0],["2001-05-16",16.1219,16.3914,16.0827,16.2934,296100.0],["2001-05-17",16.1709,16.5385,16.1709,16.514,183000.0],["2001-05-18",16.4895,16.4895,16.3718,16.3792,86400.0],["2001-05-21",16.3547,16.3547,16.1832,16.318,132300.0],["2001-05-22",16.3425,16.3547,16.1464,16.2077,765300.0],["2001-05-23",16.1954,16.2224,16.095,16.1317,369000.0],["2001-05-24",16.0974,16.416,16.0362,16.3719,524700.0],["2001-05-25",16.3106,16.3596,16.1709,16.2322,152400.0],["2001-05-29",16.7835,16.906,16.6365,16.906,327600.0],["2001-05-30",16.8692,17.0603,16.7345,16.8692,291900.0],["2001-05-31",16.906,16.906,16.7639,16.8202,494700.0],["2001-06-01",16.661,16.7345,16.6095,16.71,252900.0],["2001-06-04",16.7467,17.151,16.7345,17.0775,342300.0],["2001-06-05",17.102,17.3593,17.102,17.298,348000.0],["2001-06-06",17.2735,17.374,17.2,17.3249,114600.0],["2001-06-07",17.3103,17.396,17.276,17.3666,76500.0],["2001-06-08",17.4156,17.4279,17.3838,17.4205,26100.0],["2001-06-11",17.4205,17.641,17.4083,17.641,150600.0],["2001-06-12",17.6165,17.9595,17.5234,17.9056,213900.0],["2001-06-13",17.9081,18.082,17.7513,17.7513,180900.0],["2001-06-14",17.7562,17.7562,17.5798,17.6165,156900.0],["2001-06-15",17.6043,17.7635,17.6043,17.6533,155100.0],["2001-06-18",17.6533,17.6876,17.6312,17.6655,51600.0],["2001-06-19",17.6043,17.6361,17.3348,17.592,190200.0],["2001-06-20",17.6288,17.6288,17.494,17.4965,55200.0],["2001-06-21",17.4965,17.6704,17.3764,17.6533,177300.0],["2001-06-22",17.6655,17.984,17.6337,17.984,179100.0],["2001-06-25",17.984,18.0085,17.788,17.788,263700.0],["2001-06-26",17.788,18.1801,17.7268,18.0747,201900.0],["2001-06-27",18.0747,18.2291,17.9939,18.0404,145200.0],["2001-06-28",18.0575,18.2536,18.0477,18.1752,200700.0],["2001-06-29",18.1752,18.1776,18.1066,18.1433,153000.0],["2001-07-02",18.1311,18.2413,18.1262,18.1923,153000.0],["2001-07-03",18.2168,18.2413,18.0943,18.1066,379500.0],["2001-07-05",18.1066,18.1482,18.0869,18.136,340800.0],["2001-07-06",18.1311,18.1556,18.1066,18.1311,82200.0],["2001-07-09",18.1556,18.2266,18.1556,18.2168,39900.0],["2001-07-10",18.2413,18.2781,18.1066,18.1066,268200.0],["2001-07-11",18.0698,18.0698,17.7268,17.8223,345900.0],["2001-07-12",17.8223,17.9007,17.7268,17.7341,195600.0],["2001-07-13",17.7341,17.7341,17.298,17.592,366300.0],["2001-07-16",17.5675,17.6704,17.5381,17.592,116400.0],["2001-07-17",17.6043,17.6043,17.4867,17.5308,173100.0],["2001-07-18",17.5308,17.6067,17.494,17.6067,191400.0],["2001-07-19",17.5822,17.592,16.9109,17.0162,240300.0],["2001-07-20",16.9917,16.9942,16.8447,16.8937,153300.0],["2001-07-23",16.8937,16.9329,16.7859,16.808,87300.0],["2001-07-24",16.906,17.641,16.8937,17.641,747300.0],["2001-07-25",17.641,17.886,17.2931,17.2931,435600.0],["2001-07-26",17.3544,17.543,17.1927,17.1951,277800.0],["2001-07-27",17.2,17.2,17.1044,17.1755,80100.0],["2001-07-30",17.1877,17.9473,17.0775,17.7758,271200.0],["2001-07-31",17.7733,17.7978,17.641,17.739,234900.0],["2001-08-01",17.7145,17.7268,17.5994,17.7268,159000.0],["2001-08-02",17.7268,17.7366,17.396,17.4695,234000.0],["2001-08-03",17.4695,17.6043,17.2,17.2514,213300.0],["2001-08-06",17.2612,17.3348,17.2,17.2441,135600.0],["2001-08-07",17.1902,17.3323,17.1657,17.2171,377100.0],["2001-08-08",17.2539,17.298,17.2098,17.249,206100.0],["2001-08-09",17.2735,17.3225,17.102,17.2318,192000.0],["2001-08-10",17.2663,17.3058,17.2491,17.2491,124800.0],["2001-08-13",17.2614,17.3723,17.2368,17.3033,120900.0],["2001-08-14",17.3107,17.5621,17.3107,17.4955,127800.0],["2001-08-15",17.4709,17.5719,17.4462,17.5694,104700.0],["2001-08-16",17.5694,17.8035,17.5423,17.7321,116400.0],["2001-08-17",17.7813,17.8035,17.4955,17.562,100800.0],["2001-08-20",17.6138,17.8035,17.6138,17.7666,138000.0],["2001-08-21",17.7838,18.2594,17.7838,18.1559,612900.0],["2001-08-22",18.215,18.3974,18.1485,18.1879,301500.0],["2001-08-23",18.2348,18.358,18.1806,18.2003,162900.0],["2001-08-24",18.1781,18.2964,18.05,18.0918,132900.0],["2001-08-27",18.1362,18.1362,17.7961,17.7961,63000.0],["2001-08-28",17.737,17.7789,17.3846,17.4339,231000.0],["2001-08-29",17.4339,17.4364,16.9164,17.1727,302700.0],["2001-08-30",17.1875,17.6508,17.1382,17.5448,166500.0],["2001-08-31",17.5448,17.705,17.5128,17.5818,75900.0],["2001-09-04",17.5571,17.6163,17.4709,17.5818,135600.0],["2001-09-05",17.5818,17.7025,17.5547,17.6754,497400.0],["2001-09-06",17.7296,17.8898,17.7247,17.7247,248100.0],["2001-09-07",17.6902,17.8159,17.5448,17.769,374100.0],["2001-09-10",17.769,18.2594,17.769,18.1756,349800.0],["2001-09-17",17.4955,17.8405,17.36,17.4955,1221900.0],["2001-09-18",17.5547,18.9001,17.5547,18.6167,851700.0],["2001-09-19",18.629,18.7276,18.5034,18.5403,586500.0],["2001-09-20",18.6044,19.4989,18.6044,19.1958,1548300.0],["2001-09-21",18.974,19.2204,18.7646,18.9247,558900.0],["2001-09-24",19.1465,20.8221,19.1465,20.7975,930000.0],["2001-09-25",20.7383,22.1774,20.5018,21.1794,2135100.0],["2001-09-26",21.315,21.4382,20.7359,20.9527,890700.0],["2001-09-27",20.9453,21.5614,20.9453,21.315,939000.0],["2001-09-28",21.3766,22.2513,21.3766,21.9088,1079100.0],["2001-10-01",21.8694,23.2247,21.5244,23.1631,1326300.0],["2001-10-02",22.9783,24.198,22.9216,23.3356,2549100.0],["2001-10-03",23.338,24.6416,23.338,24.028,2776200.0],["2001-10-04",24.028,24.6416,23.5573,24.5677,1326900.0],["2001-10-05",24.5134,24.5159,23.582,24.0773,1079400.0],["2001-10-08",23.6066,24.0871,23.2616,23.9023,1044900.0],["2001-10-09",23.6559,24.1487,23.6559,24.1487,1455600.0],["2001-10-10",24.2966,24.888,23.1261,23.4218,1146900.0],["2001-10-11",23.4243,24.0255,23.4095,23.4711,1121700.0],["2001-10-12",23.4711,23.8111,23.1508,23.4834,983400.0],["2001-10-15",23.5327,24.0871,23.5327,23.9763,940200.0],["2001-10-16",23.7175,24.1635,23.7052,24.0379,3005400.0],["2001-10-17",23.9762,23.9787,23.0399,23.1655,1545300.0],["2001-10-18",23.1754,23.5081,22.892,23.1508,1279200.0],["2001-10-19",23.1384,23.2493,22.9388,23.1015,581700.0],["2001-10-22",23.1631,24.2473,23.1015,23.9763,743700.0],["2001-10-23",23.8407,24.7032,23.4711,24.2966,2196900.0],["2001-10-24",24.1364,24.888,23.8407,24.888,1674600.0],["2001-10-25",24.8264,25.0112,24.3459,24.9274,1360200.0],["2001-10-26",24.888,25.1344,24.6662,24.9742,998100.0],["2001-10-29",25.0112,25.0974,24.0871,24.2547,523800.0],["2001-10-30",24.2572,24.3114,23.7914,23.9023,645300.0],["2001-10-31",24.0255,24.2103,23.5943,23.7742,1220400.0],["2001-11-01",23.7791,24.6416,23.7791,24.4592,529500.0],["2001-11-02",24.4592,25.0851,24.4321,24.7032,897300.0],["2001-11-05",24.7401,25.6272,24.7155,25.5533,1662000.0],["2001-11-06",25.3192,25.7997,25.1221,25.3192,1240500.0],["2001-11-07",25.2576,25.4917,24.9496,25.0851,368700.0],["2001-11-08",25.0728,25.0974,24.1487,24.1512,669300.0],["2001-11-09",24.1487,24.4691,23.9023,24.0896,1666200.0],["2001-11-12",24.0871,24.0871,23.0645,23.4169,1842900.0],["2001-11-13",23.5574,23.7791,22.6086,23.1631,1655700.0],["2001-11-14",23.1631,23.3356,22.7935,23.0399,1022700.0],["2001-11-15",23.0891,23.274,22.8551,22.8551,447900.0],["2001-11-16",22.9043,22.929,22.3622,22.5224,731700.0],["2001-11-19",22.8937,23.5867,22.7823,23.3515,818100.0],["2001-11-20",23.3639,23.6337,23.2649,23.5173,523200.0],["2001-11-21",23.4753,23.7351,23.2401,23.651,489600.0],["2001-11-23",23.651,24.0321,23.5124,23.9703,167400.0],["2001-11-26",23.9703,24.1559,23.5866,23.9579,377100.0],["2001-11-27",23.9826,24.1311,23.6856,24.0321,359700.0],["2001-11-28",23.9826,24.0321,23.7846,23.9579,240300.0],["2001-11-29",23.9579,24.4207,23.9579,24.3168,341400.0],["2001-11-30",24.3044,24.5766,24.1782,24.4554,325200.0],["2001-12-03",24.3415,24.4653,24.2178,24.3415,439500.0],["2001-12-04",24.3168,24.9974,24.2796,24.7944,566100.0],["2001-12-05",24.7944,25.183,23.9084,24.0049,1038900.0],["2001-12-06",24.0049,24.1806,22.9555,23.3243,953400.0],["2001-12-07",23.3144,23.8341,23.2649,23.6708,841800.0],["2001-12-10",23.7104,23.797,23.0174,23.2674,618300.0],["2001-12-11",23.2674,23.3639,22.7699,23.01,383100.0],["2001-12-12",23.01,23.0793,22.2749,22.8788,1042200.0],["2001-12-13",23.0174,23.203,22.8194,23.01,366900.0],["2001-12-14",22.9926,23.203,22.7204,23.1783,544500.0],["2001-12-17",23.1906,23.2649,23.0174,23.2649,222900.0],["2001-12-18",23.2649,23.4629,23.0174,23.3763,501900.0],["2001-12-19",23.3886,23.401,23.1783,23.3565,243000.0],["2001-12-20",23.4134,23.4629,23.1659,23.2005,650400.0],["2001-12-21",23.2525,23.2525,22.5843,22.8441,759300.0],["2001-12-24",22.8689,23.1411,22.8689,23.0793,124800.0],["2001-12-26",23.1411,23.3639,23.1411,23.2055,451800.0],["2001-12-27",23.2649,23.5718,23.1659,23.4505,469200.0],["2001-12-28",23.4258,23.6287,23.401,23.5248,159000.0],["2001-12-31",23.5619,23.7723,23.5619,23.6114,186300.0],["2002-01-02",23.6733,23.8218,23.3144,23.5124,995400.0],["2002-01-03",23.5743,23.6015,22.5472,22.7699,1099800.0],["2002-01-04",22.7699,22.9431,21.9655,22.4259,1577700.0],["2002-01-07",22.4605,22.5471,21.7799,21.9284,1476300.0],["2002-01-08",21.8789,21.9037,21.3567,21.4582,1191000.0],["2002-01-09",21.5077,22.1759,21.5077,22.1635,1308000.0],["2002-01-10",22.3987,22.6338,22.2749,22.5447,1028700.0],["2002-01-11",22.5595,23.0669,22.5595,22.9803,1148100.0],["2002-01-14",22.9778,22.9926,22.2749,22.2749,1063800.0],["2002-01-15",22.3986,22.7451,22.3986,22.6214,1654500.0],["2002-01-16",22.5966,22.6585,22.4679,22.5595,600000.0],["2002-01-17",22.6214,22.6709,22.1784,22.3739,822900.0],["2002-01-18",22.213,22.9159,22.213,22.7575,609000.0],["2002-01-22",22.7946,22.7946,22.4976,22.708,479100.0],["2002-01-23",22.7699,22.854,22.3739,22.3863,568800.0],["2002-01-24",22.4481,23.005,22.3491,22.708,954000.0],["2002-01-25",23.698,24.4281,23.5,24.0074,2743200.0],["2002-01-28",24.1064,24.3663,24.0445,24.2153,709200.0],["2002-01-29",24.1806,24.3168,23.75,23.75,680700.0],["2002-01-30",23.75,24.0074,23.5743,24.0049,639300.0],["2002-01-31",24.0074,24.1559,23.9084,24.0693,511500.0],["2002-02-01",24.0693,24.5296,24.0693,24.5271,486600.0],["2002-02-04",24.7499,24.7499,24.3786,24.4009,979800.0],["2002-02-05",24.3168,24.6509,24.1955,24.5766,292800.0],["2002-02-06",24.7746,24.8736,24.5519,24.8489,766500.0],["2002-02-07",24.8736,24.9603,24.6756,24.7029,234900.0],["2002-02-08",24.7029,24.886,24.6509,24.7994,269400.0],["2002-02-11",24.7623,25.1211,24.7623,24.9974,757800.0],["2002-02-12",24.985,25.3686,24.985,25.2573,364200.0],["2002-02-13",25.1954,27.2496,25.1459,26.9279,2582400.0],["2002-02-14",26.9266,27.4559,26.2086,26.5862,1829400.0],["2002-02-15",26.5862,26.9589,26.3129,26.7105,623400.0],["2002-02-19",26.5862,27.2074,26.3378,26.5962,588300.0],["2002-02-20",26.6484,26.8099,25.8781,26.3651,633300.0],["2002-02-21",26.3378,26.462,25.5302,25.6271,857100.0],["2002-02-22",25.6271,25.8234,25.3439,25.7688,269100.0],["2002-02-25",25.7688,26.7105,25.7166,26.6359,458100.0],["2002-02-26",26.6384,27.1577,26.2756,26.6608,486900.0],["2002-02-27",26.7105,27.2074,26.6484,26.708,642000.0],["2002-02-28",26.7353,26.9589,26.5862,26.9167,224700.0],["2002-03-01",26.9589,27.0186,26.5887,26.7154,193200.0],["2002-03-04",26.7726,27.2124,26.5862,26.5962,563100.0],["2002-03-05",26.6583,27.272,26.6235,27.0956,438000.0],["2002-03-06",27.0931,27.0931,26.462,26.8968,679800.0],["2002-03-07",26.9217,26.9217,25.642,26.2135,723600.0],["2002-03-08",26.3378,26.462,25.7414,25.9154,373800.0],["2002-03-11",25.8905,26.2135,25.7414,25.8284,644700.0],["2002-03-12",25.7166,26.0123,25.3439,25.5526,541800.0],["2002-03-13",25.5774,26.2135,25.5774,26.1141,195900.0],["2002-03-14",26.134,26.5241,26.0272,26.3005,230400.0],["2002-03-15",26.3999,26.5862,25.7787,25.9377,348000.0],["2002-03-18",25.8756,25.9203,25.5178,25.5228,732900.0],["2002-03-19",25.5228,25.5427,24.7227,24.9339,1257600.0],["2002-03-20",24.9712,25.0234,24.5364,24.7724,920100.0],["2002-03-21",24.9091,25.8408,24.8892,25.4532,1051800.0],["2002-03-22",25.5178,25.9651,25.2694,25.6073,553800.0],["2002-03-25",25.6073,25.6545,24.8296,25.0333,542700.0],["2002-03-26",25.0333,25.2172,24.9463,24.9513,575400.0],["2002-03-27",24.9588,25.0954,24.8345,24.8743,730500.0],["2002-03-28",24.9463,25.5924,24.9463,25.5924,399600.0],["2002-04-01",25.5302,25.5302,25.2445,25.3836,219300.0],["2002-04-02",25.3315,25.7911,25.2818,25.5451,494400.0],["2002-04-03",25.5551,25.9278,25.3439,25.7787,901200.0],["2002-04-04",25.9029,26.7105,25.9029,26.4123,1036800.0],["2002-04-05",26.3129,27.1453,26.3129,26.9589,760500.0],["2002-04-08",26.9614,27.3192,26.7726,27.2074,457500.0],["2002-04-09",27.3068,28.1417,27.2819,27.8286,1021200.0],["2002-04-10",27.8286,28.3255,27.7913,28.1715,861900.0],["2002-04-11",28.1715,28.6137,28.077,28.2013,927900.0],["2002-04-12",28.2361,28.4001,27.8708,27.9528,704400.0],["2002-04-15",27.9528,27.9528,27.5577,27.6372,433800.0],["2002-04-16",27.8286,28.0149,27.2074,27.3515,583500.0],["2002-04-17",27.3689,27.9528,27.2074,27.3838,965700.0],["2002-04-18",27.3838,27.7043,27.2074,27.6049,1165500.0],["2002-04-19",27.7043,28.1392,27.6546,27.8335,479400.0],["2002-04-22",27.8286,28.6386,27.8286,28.5889,1234200.0],["2002-04-23",29.5679,30.4375,28.8846,29.0336,3243300.0],["2002-04-24",28.9094,29.1331,28.4498,28.4498,1056600.0],["2002-04-25",28.4498,28.6734,27.7863,28.2883,839400.0],["2002-04-26",28.3876,28.8225,28.2137,28.497,824100.0],["2002-04-29",28.574,28.6982,28.1466,28.1516,407400.0],["2002-04-30",28.3876,29.4312,28.3876,29.1206,1217700.0],["2002-05-01",29.3194,29.3194,28.4746,28.7728,567600.0],["2002-05-02",28.8597,28.9467,28.4771,28.6734,495600.0],["2002-05-03",28.7032,29.4436,28.7032,29.1952,864000.0],["2002-05-06",29.1579,29.8163,29.0709,29.5554,816300.0],["2002-05-07",29.543,29.6275,29.2573,29.3194,323400.0],["2002-05-08",29.3194,29.3194,28.574,28.7678,700500.0],["2002-05-09",28.7231,28.7256,28.0274,28.1392,630600.0],["2002-05-10",28.2261,28.4497,28.1143,28.2758,331200.0],["2002-05-13",28.3876,28.4249,27.5876,27.8658,639000.0],["2002-05-14",28.0841,28.6827,27.912,28.4333,440700.0],["2002-05-15",28.4033,28.8323,28.3086,28.6827,391500.0],["2002-05-16",28.6503,28.7201,28.2088,28.4956,417000.0],["2002-05-17",28.6203,28.6328,27.9968,28.3086,505200.0],["2002-05-20",28.2712,28.3061,27.9719,28.0841,365700.0],["2002-05-21",27.9345,28.1839,27.5104,27.5803,637800.0],["2002-05-22",27.5853,27.685,27.0615,27.1613,526800.0],["2002-05-23",27.2486,28.0417,27.2486,27.9968,1025100.0],["2002-05-24",27.9893,28.2786,27.8347,27.9718,667500.0],["2002-05-28",28.0342,28.346,27.9344,28.1839,825900.0],["2002-05-29",28.1839,28.4906,28.0591,28.3086,772200.0],["2002-05-30",28.2936,28.2961,27.6227,27.7224,492900.0],["2002-05-31",27.685,27.902,26.9517,27.685,415800.0],["2002-06-03",27.5728,27.685,26.862,27.0116,238400.0],["2002-06-04",27.0116,27.0116,26.226,26.226,347000.0],["2002-06-05",26.413,26.9742,26.3382,26.7123,257600.0],["2002-06-06",26.6375,27.1613,26.5627,26.8994,291000.0],["2002-06-07",26.7871,26.9068,26.2634,26.2634,212000.0],["2002-06-10",26.4504,27.3109,26.2933,27.1238,236800.0],["2002-06-11",26.9742,27.049,26.0464,26.0464,160500.0],["2002-06-12",25.9641,26.3008,25.6199,25.777,199200.0],["2002-06-13",25.777,26.1137,25.328,25.328,161300.0],["2002-06-14",25.141,26.5253,24.8342,26.3831,396900.0],["2002-06-17",26.5701,27.3109,26.4504,27.2136,235600.0],["2002-06-18",27.2136,27.5354,26.7497,27.1613,249600.0],["2002-06-19",27.0864,27.685,26.9368,27.5354,366700.0],["2002-06-20",27.5429,28.0966,27.5429,28.0966,220900.0],["2002-06-21",28.0966,28.2088,27.7599,28.119,237500.0],["2002-06-24",28.2088,28.2088,27.5054,27.5054,319400.0],["2002-06-25",27.5354,27.8347,26.4355,26.5627,342000.0],["2002-06-26",26.4878,26.6749,26.0015,26.0239,115800.0],["2002-06-27",26.211,26.6001,26.0239,26.5327,255000.0],["2002-06-28",26.5253,27.3857,26.4878,27.3857,199500.0],["2002-07-01",27.3857,27.5354,26.3382,26.4055,114700.0],["2002-07-02",26.413,26.4878,25.6648,25.8069,149500.0],["2002-07-03",25.6274,25.9641,25.4328,25.7022,95000.0],["2002-07-05",25.792,26.6001,25.792,26.6001,49100.0],["2002-07-08",26.6001,26.6375,25.9641,26.4804,120200.0],["2002-07-09",26.5252,26.8619,26.413,26.8619,432400.0],["2002-07-10",26.9368,26.9368,25.4702,25.8892,476500.0],["2002-07-11",25.2532,26.0015,25.2532,25.8518,254400.0],["2002-07-12",25.9341,26.4429,25.6274,25.6274,506200.0],["2002-07-15",25.8144,25.979,25.2532,25.4403,397300.0],["2002-07-16",25.4403,26.3756,25.0811,25.9641,302700.0],["2002-07-17",26.1511,26.7348,24.9465,25.5151,488300.0],["2002-07-18",25.4029,25.4403,23.3078,23.42,890000.0],["2002-07-19",23.3826,24.4676,22.8289,24.0935,562600.0],["2002-07-22",24.0935,24.6172,22.8588,23.5023,465200.0],["2002-07-23",24.6921,25.4777,24.1309,25.4777,1643600.0],["2002-07-24",25.4403,27.685,24.3553,27.6102,1139600.0],["2002-07-25",27.498,28.9795,26.9368,28.0068,922400.0],["2002-07-26",27.9843,28.1714,26.5627,27.1164,729500.0],["2002-07-29",28.5829,29.1815,27.7973,28.5081,1183100.0],["2002-07-30",28.8448,29.7053,27.8721,29.4808,830400.0],["2002-07-31",29.406,29.406,28.7924,29.1815,437900.0],["2002-08-01",29.3686,29.3686,28.4707,29.0693,272700.0],["2002-08-02",28.8074,28.8074,27.8496,28.2612,328500.0],["2002-08-05",28.2088,28.2088,26.3681,26.398,341200.0],["2002-08-06",26.5627,27.3857,26.5627,26.7048,408700.0],["2002-08-07",26.9368,27.6102,26.0763,27.3184,330100.0],["2002-08-08",27.3259,28.2387,27.1612,27.9843,442800.0],["2002-08-09",27.8871,28.8074,27.498,28.2761,232500.0],["2002-08-12",27.1538,27.685,26.9368,27.2361,623700.0],["2002-08-13",27.2436,27.3633,26.3756,26.413,298800.0],["2002-08-14",26.4504,27.3109,26.1511,27.0116,287500.0],["2002-08-15",27.0864,27.917,27.0864,27.7598,336300.0],["2002-08-16",27.685,27.9843,27.5728,27.7823,151400.0],["2002-08-19",27.7598,27.8347,26.9368,27.1238,378600.0],["2002-08-20",27.1238,27.1238,26.0987,26.4504,606500.0],["2002-08-21",26.5627,27.1238,26.2634,26.63,215100.0],["2002-08-22",26.7123,27.1164,26.3756,26.7871,179600.0],["2002-08-23",26.7123,26.7123,26.2634,26.6001,203000.0],["2002-08-26",26.6001,26.7871,25.9641,26.6749,146000.0],["2002-08-27",26.7497,27.1313,26.4654,26.5701,360400.0],["2002-08-28",26.4815,26.6693,25.5274,25.6176,389300.0],["2002-08-29",25.3171,26.1284,24.979,25.7302,363400.0],["2002-08-30",25.918,26.4815,25.7753,26.2185,135900.0],["2002-09-03",26.1059,26.6167,25.6551,26.2185,370000.0],["2002-09-04",26.0307,26.2937,25.6927,25.7603,431400.0],["2002-09-05",25.7678,26.2411,25.7678,25.858,390500.0],["2002-09-06",26.1059,27.0374,25.9181,26.9698,269200.0],["2002-09-09",26.9698,26.9999,26.6693,26.6693,303500.0],["2002-09-10",26.8196,27.1201,26.5792,26.7444,96600.0],["2002-09-11",26.9322,27.2703,26.7444,27.0449,100300.0],["2002-09-12",27.0449,28.1718,26.9698,27.7962,453800.0],["2002-09-13",27.8037,28.5474,27.6835,28.5474,404300.0],["2002-09-16",28.3596,28.5474,28.2094,28.4272,258300.0],["2002-09-17",28.6601,28.923,28.0215,28.0215,170300.0],["2002-09-18",27.3454,28.3972,27.3454,28.3897,183200.0],["2002-09-19",28.1342,28.5099,27.999,28.4573,260600.0],["2002-09-20",28.2469,28.5324,28.0591,28.292,303400.0],["2002-09-23",28.0215,28.2845,27.9089,28.1718,236900.0],["2002-09-24",27.7962,27.984,27.1952,27.2628,407000.0],["2002-09-25",27.6459,27.7436,27.3454,27.7361,257400.0],["2002-09-26",27.8337,28.0967,27.8337,28.0967,239300.0],["2002-09-27",28.0591,28.0816,27.6835,28.0215,300500.0],["2002-09-30",27.8337,28.8479,27.6459,28.3897,593500.0],["2002-10-01",28.5099,29.1259,28.5099,29.1184,330500.0],["2002-10-02",29.0357,29.6743,28.0216,28.1643,724800.0],["2002-10-03",28.0967,29.4489,28.0967,28.7127,576700.0],["2002-10-04",29.2987,29.4489,28.7127,29.2536,547000.0],["2002-10-07",29.0658,29.4865,28.5474,29.1484,360400.0],["2002-10-08",29.2235,29.2235,28.7728,28.9982,405600.0],["2002-10-09",28.9231,29.0057,28.3972,28.8855,424900.0],["2002-10-10",28.6225,30.7636,28.6225,30.726,543900.0],["2002-10-11",31.1392,32.1534,30.6509,31.928,909500.0],["2002-10-14",31.5674,31.7778,30.989,31.3646,591300.0],["2002-10-15",32.3037,32.6793,31.7027,32.2511,1114200.0],["2002-10-16",31.7027,32.3037,31.5524,32.2511,431700.0],["2002-10-17",32.6793,32.7544,31.7027,32.0107,636300.0],["2002-10-18",32.0107,32.191,31.6276,32.0783,282800.0],["2002-10-21",31.9656,32.3788,31.8529,32.3788,441300.0],["2002-10-22",32.8295,33.1976,31.7027,31.8154,709700.0],["2002-10-23",31.8905,31.9656,30.4256,31.5599,730200.0],["2002-10-24",31.5524,32.9047,31.4022,32.1008,461200.0],["2002-10-25",31.928,32.8295,31.59,32.484,320500.0],["2002-10-28",32.8671,32.8897,30.7636,30.8012,562500.0],["2002-10-29",30.8087,30.8087,29.5992,30.726,416300.0],["2002-10-30",30.4932,30.711,30.2753,30.5007,379800.0],["2002-10-31",30.5007,30.8087,30.3504,30.8012,420500.0],["2002-11-01",30.8012,31.7778,30.6509,31.7402,439200.0],["2002-11-04",32.191,32.6042,32.0182,32.0633,523600.0],["2002-11-05",32.0633,32.0633,31.1017,31.1392,418700.0],["2002-11-06",31.1017,31.2519,30.7561,30.8763,423800.0],["2002-11-07",30.8838,30.9214,30.0274,30.0499,219800.0],["2002-11-08",29.9372,30.1626,29.6142,29.7344,471300.0],["2002-11-11",29.6593,29.6593,29.0132,29.2987,262700.0],["2002-11-12",29.2987,29.5992,29.186,29.2386,265900.0],["2002-11-13",29.186,29.2836,28.7953,29.0207,262400.0],["2002-11-14",29.1109,29.2987,28.6601,28.8029,208400.0],["2002-11-15",28.8029,30.6885,28.7052,30.1025,511100.0],["2002-11-18",30.1476,30.2678,29.4714,29.5916,178400.0],["2002-11-19",29.5917,30.4255,29.524,30.3204,294500.0],["2002-11-20",30.3129,30.5758,29.8997,30.0349,213000.0],["2002-11-21",30.0574,30.2002,29.4489,29.6518,276300.0],["2002-11-22",29.5992,30.2227,29.5992,30.0499,402300.0],["2002-11-25",30.11,30.2302,29.7269,29.9222,296500.0],["2002-11-26",29.9222,31.2369,29.9222,30.6885,354000.0],["2002-11-27",30.9094,31.0149,30.3817,30.6078,131600.0],["2002-11-29",30.6455,30.8943,28.7985,30.7209,74200.0],["2002-12-02",30.9094,31.3165,30.5023,31.0677,221600.0],["2002-12-03",31.0601,31.0601,30.7963,30.9772,143500.0],["2002-12-04",30.9471,30.9471,30.344,30.5324,186100.0],["2002-12-05",30.457,30.6832,30.2686,30.6229,138200.0],["2002-12-06",30.5701,30.7209,29.7785,30.2309,209100.0],["2002-12-09",30.2309,30.653,29.8765,29.8765,208600.0],["2002-12-10",30.1555,30.6455,30.0424,30.6455,127000.0],["2002-12-11",30.5701,31.1732,30.5324,30.9622,123400.0],["2002-12-12",30.9471,31.0526,30.2309,30.4948,144900.0],["2002-12-13",30.4948,30.5023,30.0123,30.2686,252600.0],["2002-12-16",30.3817,30.457,30.0726,30.2761,176800.0],["2002-12-17",30.1555,30.344,29.7786,29.8389,150700.0],["2002-12-18",29.7031,30.0725,29.5373,29.9067,192100.0],["2002-12-19",29.9218,30.0499,29.4016,29.5147,203600.0],["2002-12-20",29.7032,29.8464,29.4167,29.6956,203800.0],["2002-12-23",29.4393,30.3364,29.4393,30.2611,186000.0],["2002-12-24",30.2309,30.8566,30.0424,30.4948,134900.0],["2002-12-26",30.5023,30.6682,29.967,30.1254,175600.0],["2002-12-27",30.1253,30.1404,29.6654,29.9218,231700.0],["2002-12-30",29.8916,30.1555,29.8916,30.1555,104700.0],["2002-12-31",30.1178,30.1404,29.8464,29.8539,178200.0],["2003-01-02",29.8539,30.1027,29.7032,29.9972,406600.0],["2003-01-03",30.0801,30.7586,30.0047,30.4194,400800.0],["2003-01-06",30.5249,30.834,30.3816,30.7435,370700.0],["2003-01-07",30.9094,30.9094,30.0424,30.2233,313200.0],["2003-01-08",30.2685,30.4344,30.0424,30.3892,148800.0],["2003-01-09",30.4043,30.5325,29.9067,30.1254,408100.0],["2003-01-10",30.0801,30.5475,29.9972,30.4721,520700.0],["2003-01-13",30.344,30.3817,28.9493,29.1151,1011200.0],["2003-01-14",28.8739,29.1302,27.8938,28.7759,1692000.0],["2003-01-15",28.7231,28.7382,28.1049,28.1954,533900.0],["2003-01-16",28.4969,28.61,27.532,27.9315,523000.0],["2003-01-17",27.8561,28.889,27.6677,28.8814,625000.0],["2003-01-21",28.9116,29.2885,28.61,28.6477,543200.0],["2003-01-22",28.6326,28.6477,28.3537,28.5949,327400.0],["2003-01-23",28.5497,28.7909,28.4592,28.6326,346900.0],["2003-01-24",28.6326,28.6326,27.4867,27.7807,650700.0],["2003-01-27",28.4592,29.3262,27.6677,27.8637,1159700.0],["2003-01-28",28.3462,29.0247,28.12,28.7306,431500.0],["2003-01-29",28.6477,29.3714,28.5723,29.3488,477800.0],["2003-01-30",29.477,29.5901,29.2131,29.4167,535900.0],["2003-01-31",29.379,29.6278,29.3262,29.6051,372300.0],["2003-02-03",29.6805,30.0047,29.6278,29.7032,289100.0],["2003-02-04",29.7107,29.7107,28.6477,29.2885,384200.0],["2003-02-05",30.1555,30.9622,29.967,30.3063,995200.0],["2003-02-06",30.4947,30.4947,29.4845,29.4996,404500.0],["2003-02-07",29.5524,29.6202,29.0171,29.2885,333300.0],["2003-02-10",29.4016,30.1253,29.1453,29.1905,255300.0],["2003-02-11",29.3639,29.9896,29.3488,29.967,495900.0],["2003-02-12",29.9746,30.2686,29.3262,29.5298,708600.0],["2003-02-13",29.7182,30.1178,29.4544,29.5901,501800.0],["2003-02-14",29.7635,30.0725,29.2583,29.3262,804900.0],["2003-02-18",29.3941,29.8389,29.1528,29.2056,423600.0],["2003-02-19",29.3262,29.3262,28.7985,29.0096,544200.0],["2003-02-20",29.0247,29.477,28.8588,29.0322,500100.0],["2003-02-21",29.1377,29.477,28.7457,28.9643,682900.0],["2003-02-24",28.9643,29.1754,28.1577,28.4592,879900.0],["2003-02-25",28.4592,28.6326,27.5923,27.8787,649200.0],["2003-02-26",27.7053,27.743,26.8761,27.0645,889200.0],["2003-02-27",27.1024,27.7081,27.1024,27.5945,688900.0],["2003-02-28",27.708,28.6089,27.708,28.0714,282200.0],["2003-03-03",28.2607,28.8436,28.0866,28.1623,345500.0],["2003-03-04",28.3515,28.3515,27.8595,27.9352,348000.0],["2003-03-05",27.708,28.1017,27.6172,28.1017,558900.0],["2003-03-06",28.1244,28.2001,27.8443,28.0184,320900.0],["2003-03-07",27.8594,28.0411,27.6323,27.9124,252700.0],["2003-03-10",27.7837,27.7837,26.7617,26.7996,373700.0],["2003-03-11",26.8753,27.0797,26.2318,26.5043,505000.0],["2003-03-12",26.3529,26.3605,25.7624,26.0425,344400.0],["2003-03-13",26.5725,27.6248,26.3983,27.5566,354200.0],["2003-03-14",27.5566,28.2001,27.3295,27.7989,268400.0],["2003-03-17",27.6323,28.2758,27.3295,27.9124,441900.0],["2003-03-18",28.0563,28.238,27.1403,27.5566,333600.0],["2003-03-19",27.6323,28.5029,27.6323,28.2985,470800.0],["2003-03-20",28.2986,28.7074,28.0336,28.3515,439900.0],["2003-03-21",28.6619,29.9111,28.6619,29.7521,581200.0],["2003-03-24",29.7521,29.7521,28.3137,28.3137,403900.0],["2003-03-25",28.45,28.6165,28.0487,28.6165,455500.0],["2003-03-26",28.8815,29.4114,28.783,29.154,390500.0],["2003-03-27",28.9193,29.6007,28.7301,29.2978,280400.0],["2003-03-28",29.2979,30.2669,29.154,30.176,530600.0],["2003-03-31",30.0549,30.9255,29.7899,30.3199,593700.0],["2003-04-01",30.8877,30.9331,30.229,30.4637,344800.0],["2003-04-02",30.7741,31.1072,30.2896,30.335,504000.0],["2003-04-03",30.7362,30.7741,30.4334,30.5848,606400.0],["2003-04-04",30.8119,31.198,30.7362,31.0769,273700.0],["2003-04-07",31.6144,32.0232,31.0618,31.0618,233700.0],["2003-04-08",31.1451,31.1451,30.6227,30.8498,187100.0],["2003-04-09",30.9633,31.2056,30.7514,30.9861,239500.0],["2003-04-10",31.0391,31.1526,30.8195,31.0845,176600.0],["2003-04-11",31.2283,31.4933,30.8119,30.9785,184200.0],["2003-04-14",31.0769,31.4781,31.0012,31.4706,197900.0],["2003-04-15",31.9475,32.5532,31.9248,32.485,365800.0],["2003-04-16",32.5532,32.5532,32.0232,32.3488,239600.0],["2003-04-17",32.3412,32.5153,31.6826,31.8718,544200.0],["2003-04-21",32.0232,32.2125,31.7204,31.8415,300600.0],["2003-04-22",32.5531,34.3322,32.5531,34.3246,1944700.0],["2003-04-23",33.4843,34.4458,32.856,34.3398,1806700.0],["2003-04-24",34.3398,34.5972,33.3102,33.878,791700.0],["2003-04-25",33.878,34.0218,33.6887,33.9386,332800.0],["2003-04-28",33.9537,34.0673,33.4919,33.5752,832300.0],["2003-04-29",33.6509,33.6887,33.3102,33.4995,549900.0],["2003-04-30",33.4843,33.8326,33.3784,33.5298,443000.0],["2003-05-01",33.6887,34.1354,33.613,34.0597,293700.0],["2003-05-02",34.1051,35.165,34.1051,34.8243,456900.0],["2003-05-05",35.0136,35.5814,35.0136,35.5284,390900.0],["2003-05-06",35.3997,35.3997,34.688,35.2028,443100.0],["2003-05-07",35.2029,35.2029,34.4004,34.4004,333900.0],["2003-05-08",34.4004,34.5215,33.8553,34.4079,287700.0],["2003-05-09",34.3701,34.6729,33.9916,34.5972,230500.0],["2003-05-12",34.5366,34.8697,34.3701,34.5896,312400.0],["2003-05-13",34.5896,34.7865,34.3701,34.4155,279400.0],["2003-05-14",34.4155,34.5063,34.1808,34.3246,233900.0],["2003-05-15",34.2187,34.302,33.9916,34.0446,315900.0],["2003-05-16",33.9916,34.7486,33.9158,34.7486,293700.0],["2003-05-19",34.3701,34.7259,34.1581,34.3474,281500.0],["2003-05-20",34.2792,34.5139,34.2565,34.4079,195200.0],["2003-05-21",34.4079,34.4079,33.1891,33.4389,682000.0],["2003-05-22",33.613,33.613,32.9317,33.4238,581400.0],["2003-05-23",33.3859,33.3859,33.0074,33.1588,216000.0],["2003-05-27",33.3102,33.3102,32.909,32.909,328200.0],["2003-05-28",33.0453,33.0831,32.1747,32.5532,593100.0],["2003-05-29",32.857,32.9482,32.6443,32.7811,439800.0],["2003-05-30",32.895,33.9966,32.895,33.9586,802900.0],["2003-06-02",34.1789,34.8322,34.1105,34.5284,377900.0],["2003-06-03",34.4524,34.4524,33.9738,34.1941,477300.0],["2003-06-04",34.0726,34.6272,34.0726,34.2853,410600.0],["2003-06-05",34.2853,34.7031,33.4268,34.5664,416000.0],["2003-06-06",34.7563,35.0526,34.4524,34.612,539100.0],["2003-06-09",34.7183,34.7487,34.0498,34.1865,525800.0],["2003-06-10",34.1865,34.3765,34.1485,34.2245,151700.0],["2003-06-11",34.8703,35.0146,34.2245,35.007,192400.0],["2003-06-12",35.2501,35.3565,34.893,34.9462,317600.0],["2003-06-13",35.0602,35.0982,34.1789,34.2625,350600.0],["2003-06-16",34.7183,35.6148,34.5588,35.5616,404400.0],["2003-06-17",35.7059,35.8578,35.3109,35.4628,423500.0],["2003-06-18",35.4704,35.478,35.1361,35.2729,272500.0],["2003-06-19",35.2425,35.2501,34.8855,35.0374,470900.0],["2003-06-20",35.0222,35.0982,34.7563,34.9082,192100.0],["2003-06-23",35.0982,35.0982,34.4752,34.4904,352300.0],["2003-06-24",34.4904,35.1741,34.4676,35.0678,207700.0],["2003-06-25",35.0678,35.2121,34.7563,34.7867,180100.0],["2003-06-26",34.7867,34.9082,34.536,34.7107,290400.0],["2003-06-27",34.5208,34.931,34.3764,34.5664,189100.0],["2003-06-30",34.7183,34.9083,34.3765,34.5816,169300.0],["2003-07-01",34.5816,35.2881,34.4752,35.2197,344300.0],["2003-07-02",35.1361,35.6451,35.1285,35.6451,361300.0],["2003-07-03",35.6299,36.063,35.592,35.9718,188200.0],["2003-07-07",36.1314,36.5796,35.554,35.6527,407400.0],["2003-07-08",35.6527,35.8047,35.6299,35.6679,198500.0],["2003-07-09",35.63,35.7819,35.6072,35.7135,362100.0],["2003-07-10",35.7059,35.8579,35.402,35.478,700400.0],["2003-07-11",35.4172,35.7439,35.4172,35.63,175900.0],["2003-07-14",36.0098,36.9898,36.0098,36.9898,493700.0],["2003-07-15",36.9898,36.9898,35.3261,36.6176,793400.0],["2003-07-16",36.5796,36.7923,36.5416,36.6024,728000.0],["2003-07-17",36.6024,36.61,36.063,36.0858,269100.0],["2003-07-18",36.8455,36.8455,36.42,36.496,465000.0],["2003-07-21",36.5568,37.1113,36.5036,36.5112,226000.0],["2003-07-22",36.6555,36.7543,36.2377,36.3137,524100.0],["2003-07-23",36.0098,36.0174,32.0138,32.5531,4417500.0],["2003-07-24",32.857,33.3053,31.9074,32.0594,1206100.0],["2003-07-25",32.1277,32.2113,31.7327,31.7327,869200.0],["2003-07-28",31.7327,32.4772,30.8135,32.3632,751600.0],["2003-07-29",32.7127,32.8191,32.5152,32.6063,696700.0],["2003-07-30",32.7431,32.7887,32.3025,32.4848,324500.0],["2003-07-31",32.6291,32.7811,32.2189,32.3557,180800.0],["2003-08-01",32.6291,32.971,32.0214,32.8798,599900.0],["2003-08-04",32.5608,32.6671,32.0594,32.4012,221700.0],["2003-08-05",32.2493,32.6747,32.0973,32.1885,281800.0],["2003-08-06",32.1961,32.3632,32.1353,32.3405,324400.0],["2003-08-07",32.1505,32.2721,31.6415,32.2341,335000.0],["2003-08-08",32.614,33.3813,32.614,33.2673,534100.0],["2003-08-11",33.3888,33.3888,32.895,33.2065,511300.0],["2003-08-12",33.1609,33.5712,33.1229,33.4268,356200.0],["2003-08-13",33.3509,33.8371,33.2141,33.6623,449900.0],["2003-08-14",33.5787,33.7307,33.2445,33.3888,261000.0],["2003-08-15",33.3129,33.4116,33.2369,33.3888,142300.0],["2003-08-18",33.3888,33.3964,32.971,32.9938,220600.0],["2003-08-19",33.0014,33.0394,32.5532,32.6823,532600.0],["2003-08-20",32.7431,32.8191,32.5835,32.6975,604400.0],["2003-08-21",31.877,32.5532,31.877,32.4012,737800.0],["2003-08-22",32.4012,32.4012,31.9986,32.1353,235800.0],["2003-08-25",32.2037,32.2037,31.6036,31.7479,241300.0],["2003-08-26",31.7479,32.2037,31.3224,32.1125,343600.0],["2003-08-27",32.1125,32.1505,31.7555,31.7555,119800.0],["2003-08-28",31.4516,31.52,30.8438,31.2617,659200.0],["2003-08-29",31.1857,31.9986,31.1477,31.7555,216100.0],["2003-09-02",31.7555,32.3632,31.4516,32.3252,610200.0],["2003-09-03",32.3253,32.8722,32.2493,32.7127,405300.0],["2003-09-04",32.7127,32.8115,32.4012,32.8115,148700.0],["2003-09-05",32.8039,32.8722,32.4316,32.462,149900.0],["2003-09-08",32.7441,33.1329,32.7288,33.0109,255200.0],["2003-09-09",33.2396,33.2396,32.6297,32.8279,189800.0],["2003-09-10",32.706,32.8508,32.2486,32.4773,462700.0],["2003-09-11",32.6678,32.8966,32.5077,32.8127,360900.0],["2003-09-12",32.6678,32.6678,31.9588,32.0198,594900.0],["2003-09-15",32.1875,32.3248,31.448,32.0351,551200.0],["2003-09-16",32.3781,33.1939,32.3781,33.171,509900.0],["2003-09-17",33.171,33.3921,32.9575,32.9804,380800.0],["2003-09-18",33.0109,34.124,33.0109,34.124,600000.0],["2003-09-19",34.2155,34.3146,33.88,34.307,209700.0],["2003-09-22",34.3069,34.3069,33.293,33.7123,200400.0],["2003-09-23",33.8495,34.1545,33.8495,34.1545,202500.0],["2003-09-24",34.3832,34.5356,33.4302,33.7352,340200.0],["2003-09-25",33.9258,34.4137,33.8648,34.1087,379700.0],["2003-09-26",34.1087,34.3984,33.8724,34.1545,214600.0],["2003-09-29",34.5357,34.6729,34.2307,34.6195,248700.0],["2003-09-30",34.4975,34.7872,33.9791,34.7872,368400.0],["2003-10-01",34.6881,35.5649,34.6881,35.4658,226500.0],["2003-10-02",35.4658,35.9079,35.4505,35.8165,266300.0],["2003-10-03",36.2129,36.2815,35.603,35.7021,363200.0],["2003-10-06",35.7097,35.7402,35.0465,35.2523,385200.0],["2003-10-07",35.0693,35.1761,34.7034,35.016,173300.0],["2003-10-08",35.2218,35.2218,34.7034,34.7796,326100.0],["2003-10-09",34.9169,34.9169,34.2993,34.3527,314900.0],["2003-10-10",34.4442,34.6805,34.3069,34.5814,154100.0],["2003-10-13",34.6881,35.2218,34.6881,35.1074,199000.0],["2003-10-14",35.0998,35.8241,35.0465,35.6487,227700.0],["2003-10-15",35.7631,35.7631,35.5268,35.542,170600.0],["2003-10-16",35.786,35.847,35.603,35.6182,301900.0],["2003-10-17",35.0693,35.6411,34.8406,35.3438,394600.0],["2003-10-20",35.4505,35.4887,35.2599,35.3133,312300.0],["2003-10-21",35.2218,36.1748,35.2218,35.9308,523900.0],["2003-10-22",35.9308,36.0376,34.5357,35.5268,1005300.0],["2003-10-23",35.4505,36.2205,35.42,35.7936,359400.0],["2003-10-24",35.7936,35.7936,34.7644,34.8787,485500.0],["2003-10-27",34.6881,34.8863,34.6271,34.6958,317400.0],["2003-10-28",34.7644,34.7644,34.2993,34.2993,322400.0],["2003-10-29",34.2993,34.2993,33.8877,34.1087,683000.0],["2003-10-30",34.1926,34.2155,33.8419,33.8876,645700.0],["2003-10-31",33.8876,34.3069,33.7885,34.2917,466700.0],["2003-11-03",34.2307,34.4442,34.2307,34.2612,489000.0],["2003-11-04",34.307,34.5738,34.1926,34.4899,240400.0],["2003-11-05",34.3451,34.9092,34.2383,34.8787,396200.0],["2003-11-06",35.0312,35.1074,34.5509,35.0693,360200.0],["2003-11-07",35.3743,35.3743,34.711,35.0312,385400.0],["2003-11-10",34.8788,34.955,34.5814,34.833,205600.0],["2003-11-11",34.7644,34.8406,34.65,34.8025,210900.0],["2003-11-12",34.8025,35.0541,34.7796,35.0541,212100.0],["2003-11-13",35.0998,35.7173,35.0083,35.5191,347800.0],["2003-11-14",35.603,35.6411,35.1456,35.4124,279600.0],["2003-11-17",35.2218,35.3819,35.1456,35.2676,176900.0],["2003-11-18",35.2599,35.5268,35.2599,35.42,238200.0],["2003-11-19",35.5649,35.5649,35.2066,35.4353,169200.0],["2003-11-20",35.3361,35.5039,35.0236,35.1074,213700.0],["2003-11-21",34.9931,35.2447,34.6881,35.0693,280100.0],["2003-11-24",35.0693,35.6183,35.0312,35.5649,287400.0],["2003-11-25",35.5649,35.603,35.3133,35.4048,295600.0],["2003-11-26",35.4048,36.2129,35.4048,36.2053,165000.0],["2003-11-28",36.1367,36.5941,36.0604,36.5636,168700.0],["2003-12-01",36.8609,38.157,36.7084,37.0744,446800.0],["2003-12-02",37.2421,37.5318,36.9524,37.4327,243500.0],["2003-12-03",37.8456,37.8456,36.5303,36.6297,794900.0],["2003-12-04",36.4386,37.0503,36.4309,36.6374,261800.0],["2003-12-05",36.645,36.8897,36.4768,36.4768,189400.0],["2003-12-08",36.668,36.7521,36.4003,36.668,180800.0],["2003-12-09",36.5915,36.7368,36.1327,36.2474,138900.0],["2003-12-10",36.4768,36.4768,35.7503,35.8344,150700.0],["2003-12-11",36.018,36.1556,35.6739,36.0103,233300.0],["2003-12-12",36.4003,37.0121,35.498,36.2168,480900.0],["2003-12-15",36.5227,36.5227,35.6509,35.6509,109400.0],["2003-12-16",35.1768,35.5286,34.8709,35.5286,267700.0],["2003-12-17",35.6356,35.7121,35.0391,35.1538,226700.0],["2003-12-18",35.3297,35.7503,35.2303,35.6739,150800.0],["2003-12-19",35.4827,36.4768,35.4827,36.408,450200.0],["2003-12-22",36.408,36.6297,36.2933,36.6297,104100.0],["2003-12-23",36.5533,36.9509,36.5303,36.7827,221900.0],["2003-12-24",36.8592,37.1268,36.8592,37.0121,81300.0],["2003-12-26",37.1268,37.1268,36.7827,36.7903,39000.0],["2003-12-29",36.8209,37.3792,36.7827,37.295,71800.0],["2003-12-30",37.4862,37.8686,37.4709,37.7386,340200.0],["2003-12-31",37.7386,37.9298,37.4327,37.5092,183600.0],["2004-01-02",37.6621,38.2203,37.6392,37.9221,147500.0],["2004-01-05",37.9221,38.0598,37.4709,37.5856,249400.0],["2004-01-06",37.0886,37.2492,37.0197,37.1268,389400.0],["2004-01-07",37.1268,37.165,37.0121,37.0962,289000.0],["2004-01-08",37.2797,37.3945,37.0886,37.2109,145800.0],["2004-01-09",37.2109,37.4709,37.165,37.4403,285800.0],["2004-01-12",37.4403,38.3809,37.4403,38.2586,274100.0],["2004-01-13",38.3504,38.5262,38.1209,38.3121,245300.0],["2004-01-14",38.3886,38.6562,38.3121,38.5109,300500.0],["2004-01-15",38.618,38.8551,38.5033,38.7939,116800.0],["2004-01-16",38.8857,39.2374,38.7327,39.1227,154800.0],["2004-01-20",39.1533,39.2221,38.6562,38.6562,159200.0],["2004-01-21",38.7709,39.1533,38.6715,39.1456,86800.0],["2004-01-22",39.268,39.268,38.8474,38.9621,104800.0],["2004-01-23",38.7709,39.3827,38.7709,38.9851,265700.0],["2004-01-26",38.7709,39.2068,38.7709,38.9086,152200.0],["2004-01-27",39.1151,39.1762,38.9009,39.0615,99600.0],["2004-01-28",39.2527,39.3827,38.381,38.381,91300.0],["2004-01-29",38.2509,38.4498,38.0674,38.2739,142000.0],["2004-01-30",38.1974,39.4592,38.1209,39.4286,266700.0],["2004-02-02",39.4439,39.528,39.1992,39.528,210800.0],["2004-02-03",39.4209,40.048,39.1915,39.6427,481400.0],["2004-02-04",39.9562,39.9562,38.5415,39.4057,693900.0],["2004-02-05",39.5739,39.8186,38.7021,38.8015,427300.0],["2004-02-06",38.8015,38.9239,38.3274,38.7709,444900.0],["2004-02-09",38.8857,38.8857,38.5033,38.5951,206900.0],["2004-02-10",38.6104,38.7633,38.2968,38.5874,357200.0],["2004-02-11",38.5874,38.6486,37.9909,38.335,321000.0],["2004-02-12",38.4268,38.618,38.1592,38.3045,410700.0],["2004-02-13",38.3886,39.0004,38.1821,38.8704,530600.0],["2004-02-17",39.0004,39.918,39.0004,39.9104,579000.0],["2004-02-18",39.918,39.918,39.2374,39.3445,212100.0],["2004-02-19",39.5357,39.5357,39.0539,39.2451,297900.0],["2004-02-20",39.1151,39.268,38.9392,39.1151,114500.0],["2004-02-23",39.0386,39.3598,38.985,39.0003,199400.0],["2004-02-24",39.0004,39.291,38.8092,39.0539,304000.0],["2004-02-25",39.0768,39.1456,38.8856,39.0845,119400.0],["2004-02-26",38.8933,39.8033,38.8856,39.8033,253700.0],["2004-02-27",40.2239,40.5145,40.1551,40.4916,415200.0],["2004-03-01",40.6062,41.7151,40.6062,41.5392,543300.0],["2004-03-02",41.6004,41.7151,41.1798,41.3404,207300.0],["2004-03-03",41.1798,41.9598,41.1798,41.9598,175500.0],["2004-03-04",41.9598,42.0439,41.761,41.7992,203200.0],["2004-03-05",41.6612,42.0599,41.5538,41.8912,230200.0],["2004-03-08",41.9372,42.0139,41.6075,41.9832,184900.0],["2004-03-09",42.1366,42.1749,41.0247,41.0861,200800.0],["2004-03-10",41.2931,41.3774,41.1014,41.2088,156500.0],["2004-03-11",41.2164,41.4695,41.0247,41.2931,293500.0],["2004-03-12",41.1014,41.4465,41.1014,41.3008,359500.0],["2004-03-15",41.4618,41.4618,40.6413,40.8714,139200.0],["2004-03-16",40.948,41.1014,40.3116,40.5646,330800.0],["2004-03-17",40.5263,41.4465,40.4879,41.0631,330800.0],["2004-03-18",40.9864,41.1167,40.8407,41.0707,245600.0],["2004-03-19",40.9174,41.6688,40.9174,41.5155,233500.0],["2004-03-22",41.3621,41.3698,40.7717,40.7947,250900.0],["2004-03-23",40.9864,40.9864,40.0662,40.1429,486300.0],["2004-03-24",39.7518,40.1965,39.7211,39.7671,379500.0],["2004-03-25",39.6061,40.0202,39.5908,39.7978,298000.0],["2004-03-26",39.7978,40.1429,39.6675,40.0662,324700.0],["2004-03-29",40.0662,40.5646,39.8745,40.1506,190200.0],["2004-03-30",40.2272,40.2502,39.8362,40.0125,223300.0],["2004-03-31",40.0279,40.0279,39.8131,39.8745,425300.0],["2004-04-01",40.0662,40.3729,40.0125,40.2042,505500.0],["2004-04-02",41.0247,41.0861,40.4573,41.0247,310500.0],["2004-04-05",41.1397,42.2976,41.1397,42.0983,430100.0],["2004-04-06",42.5584,43.3635,42.52,42.9724,695900.0],["2004-04-07",43.1641,43.3252,42.8037,43.2025,299400.0],["2004-04-08",43.2025,43.4249,42.9878,43.1565,146200.0],["2004-04-12",43.1565,43.1718,42.1596,42.2133,340300.0],["2004-04-13",42.3667,42.4817,41.9909,42.1213,133300.0],["2004-04-14",42.0983,42.2516,41.9832,42.0599,161400.0],["2004-04-15",42.0216,42.543,41.9909,42.497,315900.0],["2004-04-16",42.4433,42.8651,42.3897,42.658,158000.0],["2004-04-19",42.4817,42.497,42.0446,42.3206,155600.0],["2004-04-20",42.3667,42.3667,40.5263,40.534,491200.0],["2004-04-21",40.603,40.603,40.2196,40.2579,272300.0],["2004-04-22",40.3729,41.1091,40.0892,40.8944,422000.0],["2004-04-23",41.0247,41.5308,40.856,41.4771,420900.0],["2004-04-26",41.4618,41.5615,40.9557,41.0477,315200.0],["2004-04-27",41.4848,41.5232,41.2471,41.4235,476100.0],["2004-04-28",41.4081,41.4081,40.6567,40.718,307200.0],["2004-04-29",40.718,40.9327,40.4879,40.5953,141800.0],["2004-04-30",40.557,40.718,40.2196,40.4036,107800.0],["2004-05-03",40.2579,40.2656,40.0049,40.0739,184500.0],["2004-05-04",39.9205,40.1965,39.3377,39.5601,374700.0],["2004-05-05",41.0247,41.1014,40.2196,40.4113,579200.0],["2004-05-06",40.4419,40.4496,40.2042,40.3346,409300.0],["2004-05-07",40.1812,40.3193,39.4451,39.4451,450300.0],["2004-05-10",39.2994,39.4144,38.8009,39.1077,318100.0],["2004-05-11",39.2994,39.4527,38.87,38.8776,185600.0],["2004-05-12",38.9543,39.008,37.6124,38.7166,320400.0],["2004-05-13",38.7243,39.2227,38.5939,38.7243,409400.0],["2004-05-14",38.7243,38.7626,38.2642,38.4866,229900.0],["2004-05-17",38.4942,38.4942,38.0725,38.2182,238400.0],["2004-05-18",38.0341,38.2182,37.9038,38.0188,245700.0],["2004-05-19",38.6476,38.709,37.5357,37.5357,479900.0],["2004-05-20",37.2673,37.574,37.1983,37.4207,351000.0],["2004-05-21",37.574,38.4175,37.528,38.2258,331300.0],["2004-05-24",38.3025,38.5939,38.2795,38.5479,243700.0],["2004-05-25",38.5479,39.3377,38.3792,39.2764,272700.0],["2004-05-26",39.238,39.5371,38.8086,39.1383,201300.0],["2004-05-27",39.5232,40.0851,39.3693,39.6617,353300.0],["2004-05-28",39.9465,40.8163,39.9465,40.6777,840000.0],["2004-06-01",40.7162,40.7932,39.985,40.0312,381300.0],["2004-06-02",40.2082,40.9779,40.0851,40.7701,283600.0],["2004-06-03",40.6392,40.9856,40.4853,40.8855,245100.0],["2004-06-04",40.8855,41.332,40.8009,41.2627,318200.0],["2004-06-07",41.7553,42.0862,41.5628,42.0324,305700.0],["2004-06-08",41.8399,41.8707,41.4089,41.4705,468200.0],["2004-06-09",41.4705,41.4705,40.493,40.6315,443400.0],["2004-06-10",40.7162,40.9086,40.4468,40.5315,223400.0],["2004-06-14",40.416,40.5007,39.9234,40.0697,169000.0],["2004-06-15",40.0697,40.2852,39.908,40.0081,350800.0],["2004-06-16",39.8926,40.062,39.4847,39.6386,200600.0],["2004-06-17",39.6386,39.9465,39.5232,39.908,127100.0],["2004-06-18",39.9465,40.0235,39.6386,39.6386,110800.0],["2004-06-21",39.6386,39.985,39.4847,39.8464,172400.0],["2004-06-22",39.7156,39.9542,39.6386,39.9542,109500.0],["2004-06-23",40.0158,40.2159,39.9234,40.0312,219600.0],["2004-06-24",40.0235,40.0927,39.7772,39.8695,317400.0],["2004-06-25",39.885,40.0235,39.8003,39.8003,108200.0],["2004-06-28",39.908,40.1466,39.8464,40.0235,272700.0],["2004-06-29",40.1389,40.4083,40.0312,40.3314,228700.0],["2004-06-30",40.4853,41.5244,40.4853,41.5244,401700.0],["2004-07-01",41.5628,41.7168,41.1703,41.178,262200.0],["2004-07-02",41.178,41.2011,40.7932,41.1318,161800.0],["2004-07-06",40.9933,40.9933,40.7547,40.7778,95500.0],["2004-07-07",40.7932,41.1164,40.7239,41.0626,330600.0],["2004-07-08",41.2165,41.3088,41.101,41.101,218000.0],["2004-07-09",41.1395,41.3704,41.1087,41.2935,160000.0],["2004-07-12",41.255,42.0324,41.2396,41.7168,183800.0],["2004-07-13",41.7168,42.294,41.5705,42.2094,308200.0],["2004-07-14",42.294,42.3248,41.8322,41.8322,265700.0],["2004-07-15",41.9477,41.9477,41.3627,41.4397,162100.0],["2004-07-16",41.5629,41.7861,41.3166,41.3704,66900.0],["2004-07-19",41.4859,41.5552,40.9009,41.3319,209400.0],["2004-07-20",40.0235,40.0235,38.0223,39.1768,1818800.0],["2004-07-21",39.1768,39.7156,39.0999,39.3308,1075200.0],["2004-07-22",39.1769,39.1845,38.4457,38.7535,693800.0],["2004-07-23",38.6919,39.0614,38.284,38.9844,465500.0],["2004-07-26",38.9844,39.6771,38.9536,39.6232,603800.0],["2004-07-27",39.6232,39.8695,39.1153,39.2538,423400.0],["2004-07-28",39.8696,40.2236,39.7849,40.1774,769000.0],["2004-07-29",40.2544,40.9548,40.1389,40.8393,250300.0],["2004-07-30",40.6007,40.8778,40.416,40.7932,333700.0],["2004-08-02",40.5623,40.5623,39.8696,40.1236,444400.0],["2004-08-03",40.2005,40.4083,40.1235,40.2929,145000.0],["2004-08-04",40.2929,40.2929,39.4462,39.808,355500.0],["2004-08-05",39.808,39.8695,39.4847,39.4847,267100.0],["2004-08-06",39.4924,39.6617,39.1537,39.2076,208600.0],["2004-08-09",39.2538,39.6386,38.9844,39.3923,194500.0],["2004-08-10",39.4462,39.6001,39.3308,39.4616,294300.0],["2004-08-11",39.4616,39.985,39.0383,39.1075,603500.0],["2004-08-12",39.1153,39.2153,38.5149,38.5457,290000.0],["2004-08-13",38.3918,39.1768,38.3918,39.146,542900.0],["2004-08-16",39.2538,39.9465,38.9459,39.8927,342000.0],["2004-08-17",40.2929,40.2929,39.7926,39.9003,185800.0],["2004-08-18",39.908,40.0158,39.6079,39.985,134000.0],["2004-08-19",40.0774,40.1774,40.0312,40.1236,213900.0],["2004-08-20",40.1235,40.1389,39.4308,39.4847,396700.0],["2004-08-23",39.4462,39.4539,38.5765,38.7073,452500.0],["2004-08-24",38.9075,39.1307,38.7073,38.7535,313000.0],["2004-08-25",38.6381,39.0152,38.5611,38.9536,201600.0],["2004-08-26",38.7997,38.7997,38.3764,38.4841,346900.0],["2004-08-27",38.4764,38.4995,38.0377,38.1378,428600.0],["2004-08-30",37.9369,38.1223,37.6664,37.991,320500.0],["2004-08-31",37.8596,37.8673,36.9479,37.1797,683100.0],["2004-09-01",37.1642,38.0528,36.7393,37.9523,833100.0],["2004-09-02",37.9523,40.8343,37.7051,40.6025,1449800.0],["2004-09-03",39.9844,40.5793,39.8221,39.9071,898700.0],["2004-09-07",40.1003,41.1279,39.9071,41.1124,616700.0],["2004-09-08",41.1124,41.1124,40.7493,41.0893,371500.0],["2004-09-09",41.0893,41.6842,41.0893,41.3056,741500.0],["2004-09-10",41.182,41.2206,40.5948,40.7184,803300.0],["2004-09-13",40.7184,40.8729,39.7912,39.7912,700400.0],["2004-09-14",39.9844,40.6334,39.938,40.6025,638900.0],["2004-09-15",40.6025,40.8497,40.448,40.6798,402100.0],["2004-09-16",40.7184,40.8575,40.6643,40.7648,429100.0],["2004-09-17",40.6411,40.8343,40.3861,40.4325,471000.0],["2004-09-20",40.4325,40.7184,40.4171,40.6798,227000.0],["2004-09-21",40.6798,40.7184,40.502,40.5639,244400.0],["2004-09-22",40.6025,40.6025,40.2007,40.278,300600.0],["2004-09-23",40.4711,40.5639,40.2239,40.2393,266300.0],["2004-09-24",40.1389,40.1775,39.9226,39.9998,510700.0],["2004-09-27",40.5484,40.8652,40.448,40.6334,616500.0],["2004-09-28",40.5716,40.5871,40.023,40.1003,430700.0],["2004-09-29",39.7912,40.1621,39.3122,40.1621,1246400.0],["2004-09-30",39.6444,39.8917,39.3276,39.853,1285700.0],["2004-10-01",39.853,39.9458,39.4822,39.7835,596000.0],["2004-10-04",39.8839,40.2471,39.8685,40.0616,402700.0],["2004-10-05",40.023,40.2239,39.9071,40.023,556600.0],["2004-10-06",39.9071,39.9844,39.6367,39.6985,298200.0],["2004-10-07",39.6985,39.7835,39.2658,39.289,378000.0],["2004-10-08",39.289,39.289,38.5318,38.6245,723100.0],["2004-10-11",38.6786,39.0958,37.9523,38.9954,365000.0],["2004-10-12",38.864,38.9722,38.555,38.6013,551100.0],["2004-10-13",38.7095,38.9413,38.64,38.8718,321200.0],["2004-10-14",38.6709,38.8177,37.7051,37.7592,1065200.0],["2004-10-15",37.7592,38.6322,37.0792,38.2691,1310500.0],["2004-10-18",38.3464,38.3464,37.7901,37.8751,508700.0],["2004-10-19",37.7823,37.9369,36.1598,36.9633,1443800.0],["2004-10-20",36.9634,37.821,36.5925,37.5428,798700.0],["2004-10-21",37.5505,37.5505,37.0097,37.2801,339400.0],["2004-10-22",37.4733,37.5505,37.087,37.1179,254600.0],["2004-10-25",37.087,37.3188,36.9015,37.2492,511400.0],["2004-10-26",37.8596,38.4932,37.8596,38.4932,835800.0],["2004-10-27",38.5704,38.6245,38.2073,38.5164,396100.0],["2004-10-28",36.9711,37.9369,36.4302,37.0947,1560800.0],["2004-10-29",37.087,37.1256,36.013,36.1752,963300.0],["2004-11-01",36.7006,37.1411,36.2525,36.6002,666500.0],["2004-11-02",36.3529,36.7161,36.3529,36.4611,772000.0],["2004-11-03",36.6234,36.7006,36.3916,36.6543,636000.0],["2004-11-04",36.6543,37.002,36.6543,36.8938,391200.0],["2004-11-05",36.8938,37.2415,36.8552,36.9788,498900.0],["2004-11-08",37.087,37.5892,36.9015,37.3419,1017400.0],["2004-11-09",37.3806,37.396,36.9711,37.0174,319400.0],["2004-11-10",37.0715,37.4733,36.9711,37.226,359000.0],["2004-11-11",37.396,37.7128,37.3188,37.6278,468900.0],["2004-11-12",37.7051,38.5164,37.5506,38.3618,675200.0],["2004-11-15",38.3232,38.6322,38.2459,38.4623,309700.0],["2004-11-16",38.0141,38.4314,37.9832,38.13,489300.0],["2004-11-17",38.1069,38.6786,38.0991,38.5859,281800.0],["2004-11-18",38.5859,38.7868,38.555,38.7868,341300.0],["2004-11-19",38.6709,38.9181,38.6709,38.81,389800.0],["2004-11-22",38.81,39.119,38.7868,39.0804,407500.0],["2004-11-23",39.0804,39.3277,38.5782,38.8795,408600.0],["2004-11-24",38.9568,39.544,38.9259,39.3122,243300.0],["2004-11-26",39.4204,39.714,39.1963,39.289,76200.0],["2004-11-29",39.3276,39.7062,39.2658,39.6367,210400.0],["2004-11-30",39.6367,39.6367,38.9027,38.9027,467500.0],["2004-12-01",38.9415,39.1664,38.4761,38.9337,397900.0],["2004-12-02",39.0888,39.1509,38.7786,38.7863,305200.0],["2004-12-03",38.7863,38.8251,38.5459,38.6157,160300.0],["2004-12-06",38.4606,38.6312,38.4296,38.577,249700.0],["2004-12-07",38.3908,38.5847,37.9332,38.1193,608000.0],["2004-12-08",37.9255,38.003,37.7316,37.8789,684900.0],["2004-12-09",37.8789,38.4451,37.8479,38.3908,560200.0],["2004-12-10",37.654,39.0811,37.654,38.4528,427500.0],["2004-12-13",38.5847,38.7786,38.5071,38.608,225900.0],["2004-12-14",38.6855,38.7243,38.3132,38.4684,304200.0],["2004-12-15",38.4761,38.6933,38.4529,38.6235,230600.0],["2004-12-16",38.7398,39.1664,38.5537,39.1354,312200.0],["2004-12-17",38.7941,39.5929,38.7631,39.5929,353600.0],["2004-12-20",39.5542,39.5542,38.7398,39.0112,196000.0],["2004-12-21",38.9337,39.2982,38.8561,39.2827,249900.0],["2004-12-22",39.0888,39.8877,39.0501,39.8877,417700.0],["2004-12-23",39.8876,40.2444,39.7868,39.9807,234800.0],["2004-12-27",39.9807,39.9807,39.4533,39.5387,177100.0],["2004-12-28",39.5542,39.9652,39.5542,39.9497,152300.0],["2004-12-29",39.7868,40.2289,39.7868,40.0815,100200.0],["2004-12-30",40.0195,40.4461,40.0195,40.3452,199300.0],["2004-12-31",40.322,40.6322,40.2134,40.3918,192400.0],["2005-01-03",40.322,40.4771,39.686,40.1979,520900.0],["2005-01-04",40.2367,40.2599,39.5464,39.7093,355200.0],["2005-01-05",39.2439,39.5852,38.9725,39.0035,389700.0],["2005-01-06",38.9337,39.8023,38.9337,39.5619,377500.0],["2005-01-07",39.7868,40.0583,39.4301,39.7713,293100.0],["2005-01-10",39.8256,39.9032,39.2905,39.5076,260100.0],["2005-01-11",39.4999,39.7868,39.4145,39.686,156700.0],["2005-01-12",39.5774,39.655,38.6778,38.8717,588300.0],["2005-01-13",38.8717,38.9182,38.352,38.4839,474100.0],["2005-01-14",38.4839,38.5459,38.2512,38.3908,570900.0],["2005-01-18",38.3908,39.0268,38.3753,38.9647,204400.0],["2005-01-19",38.9647,39.0733,38.7863,38.8794,404700.0],["2005-01-20",38.8794,38.9957,38.6778,38.7786,204900.0],["2005-01-21",38.7708,38.7708,38.3675,38.3908,358600.0],["2005-01-24",38.3133,38.3831,37.6152,37.6928,557300.0],["2005-01-25",38.003,38.5692,38.003,38.4606,499700.0],["2005-01-26",38.7398,38.9415,38.5925,38.8949,355800.0],["2005-01-27",38.701,38.957,38.6623,38.8406,167400.0],["2005-01-28",38.701,38.7786,37.9798,38.0806,367800.0],["2005-01-31",38.2357,38.9415,38.0806,38.9415,462700.0],["2005-02-01",38.9415,39.0733,38.321,38.7708,364800.0],["2005-02-02",38.6235,39.05,38.5769,38.9337,291200.0],["2005-02-03",38.8562,39.1276,38.8096,38.9182,172400.0],["2005-02-04",38.9415,39.1509,38.9415,39.1276,154100.0],["2005-02-07",39.1043,39.3292,38.5847,38.7863,393200.0],["2005-02-08",38.8949,39.399,38.8251,39.2207,211600.0],["2005-02-09",39.0655,39.2594,38.701,38.7786,133700.0],["2005-02-10",38.8561,39.2129,38.7863,39.05,148600.0],["2005-02-11",39.0888,39.1896,38.5382,38.5847,335300.0],["2005-02-14",38.5847,39.0423,38.5847,38.8949,223200.0],["2005-02-15",38.7941,39.0656,38.6623,38.8717,224200.0],["2005-02-16",38.7941,38.988,38.701,38.701,339400.0],["2005-02-17",38.6623,38.6933,38.0883,38.0961,685100.0],["2005-02-18",38.0961,38.3598,38.003,38.0418,375200.0],["2005-02-22",38.0496,38.4529,37.6152,37.7548,462300.0],["2005-02-23",37.7548,37.7548,37.0723,37.2197,983100.0],["2005-02-24",37.2197,37.8402,36.4674,37.3593,859200.0],["2005-02-25",37.2042,37.3515,36.8397,37.1344,528800.0],["2005-02-28",37.0723,37.2352,36.6458,36.9327,1040600.0],["2005-03-01",37.0103,37.4368,37.0103,37.2197,474100.0],["2005-03-02",37.1887,37.2119,36.6613,36.9172,232900.0],["2005-03-03",36.9948,37.0956,36.4131,36.4519,432900.0],["2005-03-04",36.5682,37.1499,36.4907,37.0413,483400.0],["2005-03-07",36.9405,37.1344,36.8009,36.9948,173100.0],["2005-03-08",36.8009,37.6618,36.8009,37.4756,642800.0],["2005-03-09",37.7005,38.29,37.6618,37.9487,708000.0],["2005-03-10",38.1039,38.2047,37.7936,37.8246,177000.0],["2005-03-11",38.0193,38.1984,37.7156,37.7156,290700.0],["2005-03-14",37.848,38.7436,37.8091,38.3153,441100.0],["2005-03-15",38.2374,38.9383,38.2374,38.6268,664300.0],["2005-03-16",38.6268,38.6345,37.8947,38.2062,329100.0],["2005-03-17",38.2062,38.4944,37.9259,38.471,324100.0],["2005-03-18",38.1206,38.1673,37.4353,37.5832,391300.0],["2005-03-21",37.5832,37.7701,37.3807,37.5832,179800.0],["2005-03-22",37.4197,37.4508,37.1315,37.225,553200.0],["2005-03-23",37.225,37.225,36.2282,36.2905,539900.0],["2005-03-24",36.1347,36.4073,35.9556,35.979,644100.0],["2005-03-28",36.2126,36.6721,36.088,36.5942,507700.0],["2005-03-29",36.5942,36.7422,36.2204,36.2437,573200.0],["2005-03-30",36.2282,36.5397,36.2126,36.3294,709900.0],["2005-03-31",36.4151,36.6409,36.2749,36.3683,558200.0],["2005-04-01",35.9011,38.1595,35.9011,36.6643,1170100.0],["2005-04-04",36.5241,36.9914,36.1737,36.454,626200.0],["2005-04-05",36.3372,36.8434,36.2593,36.5786,237900.0],["2005-04-06",36.4073,36.4151,35.979,36.2905,560100.0],["2005-04-07",36.3917,36.5864,36.0958,36.3683,534400.0],["2005-04-08",36.3294,36.5942,36.2905,36.3995,400000.0],["2005-04-11",36.2126,36.3216,35.7064,35.8232,495900.0],["2005-04-12",35.8232,36.3528,35.7531,36.1347,525200.0],["2005-04-13",36.0568,36.1347,35.683,35.7843,319300.0],["2005-04-14",35.7297,35.7998,34.9666,35.1768,802100.0],["2005-04-15",35.0834,35.1613,34.585,34.6551,523400.0],["2005-04-18",34.4526,34.4526,33.9386,34.0632,979400.0],["2005-04-19",34.3202,34.3202,33.9931,34.1956,389300.0],["2005-04-20",34.2501,34.3358,33.5959,33.7361,335500.0],["2005-04-21",33.8374,33.9931,33.6427,33.8529,447800.0],["2005-04-22",33.8919,34.6161,33.8841,34.6161,435000.0],["2005-04-25",34.6161,34.6161,34.289,34.5149,899500.0],["2005-04-26",34.4604,34.6161,34.2501,34.3436,405100.0],["2005-04-27",34.1488,34.3903,33.9152,34.0398,730200.0],["2005-04-28",34.0788,34.2968,34.0788,34.1956,352500.0],["2005-04-29",34.2501,34.8653,34.0398,34.8653,472100.0],["2005-05-02",34.8497,35.94,34.8342,35.3715,505400.0],["2005-05-03",35.4182,35.5506,35.1535,35.3559,300800.0],["2005-05-04",34.6551,34.6628,33.1053,34.2813,1772700.0],["2005-05-05",34.4292,34.6005,33.9152,34.2657,548400.0],["2005-05-06",34.4993,35.0444,34.328,34.6083,700300.0],["2005-05-09",34.7329,34.9821,34.5538,34.8965,370600.0],["2005-05-10",34.8965,35.1535,34.7719,35.0834,654000.0],["2005-05-11",35.3949,35.8232,35.2158,35.7064,791600.0],["2005-05-12",35.7298,35.7376,35.0445,35.099,462200.0],["2005-05-13",35.099,35.169,34.2657,34.6083,246600.0],["2005-05-16",34.4526,35.4182,34.4214,35.3715,213900.0],["2005-05-17",35.4494,35.8232,35.1846,35.7375,335700.0],["2005-05-18",35.8232,36.5786,35.8154,36.3683,601300.0],["2005-05-19",36.563,36.5864,36.1736,36.4696,335600.0],["2005-05-20",36.2515,36.2905,35.7453,35.9945,328200.0],["2005-05-23",35.8777,36.0413,35.7298,35.8622,204100.0],["2005-05-24",35.8622,36.4073,35.7843,36.2749,374600.0],["2005-05-25",36.0958,36.2749,35.9867,36.2204,335200.0],["2005-05-26",36.1814,36.3761,35.9789,36.2515,246100.0],["2005-05-27",36.4462,36.8745,36.2905,36.6175,315600.0],["2005-05-31",36.6253,36.6954,36.4929,36.6798,211600.0],["2005-06-01",36.6798,36.8122,36.2126,36.8045,194200.0],["2005-06-02",36.7967,36.7967,36.3528,36.563,276900.0],["2005-06-03",36.602,36.6409,36.5708,36.602,280500.0],["2005-06-06",36.602,36.7733,36.5942,36.7733,213700.0],["2005-06-07",36.8745,37.2873,36.8356,37.1393,219500.0],["2005-06-08",37.3418,37.8091,37.225,37.5053,492300.0],["2005-06-09",37.3807,37.4586,37.0303,37.1004,255200.0],["2005-06-10",37.0225,37.0303,36.5786,36.7032,331500.0],["2005-06-13",36.8127,36.8362,36.5233,36.6015,272800.0],["2005-06-14",36.758,36.9065,36.5311,36.8909,225500.0],["2005-06-15",36.9926,37.3445,36.9144,37.3445,218500.0],["2005-06-16",37.3836,37.5635,37.1881,37.5635,171200.0],["2005-06-17",37.759,37.8842,37.3993,37.6182,296400.0],["2005-06-20",37.6495,37.9389,37.54,37.845,225200.0],["2005-06-21",38.0328,38.0875,37.5479,37.7199,275100.0],["2005-06-22",37.7747,37.7903,37.4227,37.54,159500.0],["2005-06-23",37.4618,37.5322,36.844,37.2428,323000.0],["2005-06-24",37.2428,37.7981,37.2272,37.7825,199500.0],["2005-06-27",37.9311,38.1814,37.5244,37.9311,317600.0],["2005-06-28",37.892,37.892,37.5557,37.6104,325400.0],["2005-06-29",37.6965,38.0484,37.6886,37.7747,364500.0],["2005-06-30",38.2048,39.2684,38.1344,38.5098,1037000.0],["2005-07-01",38.7054,38.8383,38.4238,38.635,200300.0],["2005-07-05",38.7445,38.9869,38.3143,38.3847,379000.0],["2005-07-06",38.3847,38.4707,37.9076,37.9154,302300.0],["2005-07-07",37.9233,38.3221,37.6026,37.8216,548900.0],["2005-07-08",38.0171,38.0171,37.1881,37.2272,707900.0],["2005-07-11",37.1099,37.1099,35.6161,36.6798,1318900.0],["2005-07-12",36.8362,37.1334,36.625,36.6876,420500.0],["2005-07-13",36.6954,36.8284,36.3747,36.6328,387500.0],["2005-07-14",36.7658,37.0317,36.4764,36.625,521900.0],["2005-07-15",36.6641,36.8675,36.5546,36.7736,647300.0],["2005-07-18",36.7971,36.8205,36.4295,36.7345,239300.0],["2005-07-19",36.9535,37.0864,36.7658,36.9535,370900.0],["2005-07-20",36.9535,37.149,36.7971,37.0395,371100.0],["2005-07-21",37.2194,37.235,36.9144,37.0082,336600.0],["2005-07-22",36.9144,37.0786,36.6563,36.9378,262300.0],["2005-07-25",35.5849,35.5927,33.0587,33.614,2620000.0],["2005-07-26",33.4732,34.8106,33.4106,34.5681,2503300.0],["2005-07-27",34.4508,34.8653,33.786,34.2553,1092400.0],["2005-07-28",34.4117,36.3669,34.4117,35.1938,1507400.0],["2005-07-29",35.0765,35.2798,34.7245,35.1469,728400.0],["2005-08-01",35.4675,35.6631,34.7637,35.3268,465400.0],["2005-08-02",35.3267,35.8195,35.272,35.6318,542600.0],["2005-08-03",35.6239,35.6787,35.3111,35.5927,294600.0],["2005-08-04",35.4284,35.6318,35.2876,35.5066,621700.0],["2005-08-05",35.3111,35.405,34.6776,34.8497,331200.0],["2005-08-08",34.8497,35.2172,34.8497,35.1234,376900.0],["2005-08-09",35.1312,35.1782,34.8419,34.9592,246600.0],["2005-08-10",35.272,35.4675,34.9748,35.1469,278800.0],["2005-08-11",35.139,35.4128,35.0608,35.3502,270000.0],["2005-08-12",35.3502,35.5066,35.2016,35.3502,466500.0],["2005-08-15",35.358,35.4832,35.1312,35.3502,249800.0],["2005-08-16",35.3502,35.3658,34.8027,34.881,670700.0],["2005-08-17",34.881,35.1391,34.881,35.0608,222400.0],["2005-08-18",35.1547,35.3893,35.1156,35.3893,180800.0],["2005-08-19",35.3893,35.5301,35.2642,35.4441,175500.0],["2005-08-22",35.272,35.9289,34.967,35.7804,437600.0],["2005-08-23",35.7022,35.9602,35.6787,35.7413,217500.0],["2005-08-24",35.7412,36.101,35.7178,35.8977,278500.0],["2005-08-25",35.8977,36.1479,35.8195,36.1479,303300.0],["2005-08-26",36.1479,36.5703,36.101,36.1714,361700.0],["2005-08-29",35.4519,35.9759,35.2329,35.6005,549900.0],["2005-08-30",35.5066,35.5066,35.0921,35.1156,866500.0],["2005-08-31",35.1156,35.5066,34.7167,35.4362,627200.0],["2005-09-01",35.3893,35.7412,34.9591,35.1938,828000.0],["2005-09-02",35.186,35.1938,34.138,34.529,1174900.0],["2005-09-06",34.529,34.7636,34.2005,34.3022,1290200.0],["2005-09-07",34.3726,34.4117,33.9894,34.0207,1481000.0],["2005-09-08",34.0207,34.0285,32.5347,32.9727,2226100.0],["2005-09-09",32.3783,33.4263,31.7761,33.3559,2891700.0],["2005-09-12",33.4732,35.5848,33.4497,34.5447,2155300.0],["2005-09-13",34.4897,35.1182,34.4111,34.8039,1289500.0],["2005-09-14",34.7175,34.7175,34.0419,34.254,1013800.0],["2005-09-15",34.2461,34.5289,33.8926,34.4504,495900.0],["2005-09-16",34.4425,36.2181,34.3482,36.0609,1638300.0],["2005-09-19",36.0531,36.2102,35.4089,35.6603,1616300.0],["2005-09-20",35.5424,36.0295,35.4481,35.7074,649600.0],["2005-09-21",35.7074,35.7074,33.8061,34.2932,1719700.0],["2005-09-22",34.0183,34.4425,32.8948,34.3325,2044300.0],["2005-09-23",34.3325,36.2338,34.1126,35.896,1348400.0],["2005-09-26",36.9252,37.2001,36.3674,36.6109,1431100.0],["2005-09-27",36.1002,36.3752,35.1653,35.2596,1267000.0],["2005-09-28",35.2753,35.4403,34.1754,34.364,1642100.0],["2005-09-29",34.364,34.6232,34.1518,34.5997,1339800.0],["2005-09-30",34.7018,34.9296,34.3404,34.3561,865200.0],["2005-10-03",34.364,34.364,33.0048,33.8219,1333000.0],["2005-10-04",33.5155,34.0026,32.997,33.9083,1214000.0],["2005-10-05",33.8376,33.9083,33.4212,33.6726,700500.0],["2005-10-06",33.6255,33.6255,33.1776,33.3898,982200.0],["2005-10-07",33.3741,33.3898,32.9184,33.0441,437400.0],["2005-10-10",33.0205,33.0362,32.6041,32.612,373500.0],["2005-10-11",32.6434,33.0441,32.062,32.2899,908900.0],["2005-10-12",32.2899,32.4863,31.8578,32.0463,776700.0],["2005-10-13",32.0463,32.2192,31.8971,32.1799,408200.0],["2005-10-14",32.2113,32.5098,31.9756,32.1956,775100.0],["2005-10-17",32.2742,32.5099,31.7714,31.8971,619700.0],["2005-10-18",31.9285,31.9442,31.2528,31.2607,1008200.0],["2005-10-19",31.2607,31.4571,30.1529,31.2214,2129000.0],["2005-10-20",31.3628,31.5828,31.0878,31.2921,716200.0],["2005-10-21",31.5435,32.1642,31.3942,31.9442,612300.0],["2005-10-24",31.9442,32.4863,31.8656,32.2113,612300.0],["2005-10-25",32.2191,32.2191,30.9935,31.245,1016500.0],["2005-10-26",31.2371,31.245,29.5008,29.768,1817000.0],["2005-10-27",29.7758,29.9487,28.888,28.8959,1609300.0],["2005-10-28",28.8959,28.9116,28.1888,28.7152,1767400.0],["2005-10-31",29.108,29.8308,28.9195,29.7365,1009600.0],["2005-11-01",29.5951,30.75,29.4851,30.1608,1847500.0],["2005-11-02",27.1125,29.658,27.1046,28.7545,9403700.0],["2005-11-03",28.7545,30.3258,28.4245,29.9879,2997600.0],["2005-11-04",29.9879,31.4649,29.8151,30.8757,2138400.0],["2005-11-07",32.172,33.3976,31.4178,33.2484,2430900.0],["2005-11-08",33.2483,33.2955,32.557,32.7612,759600.0],["2005-11-09",32.777,32.9105,32.5491,32.6041,1024300.0],["2005-11-10",33.0755,34.7882,33.0755,34.4504,1413400.0],["2005-11-11",34.6154,34.9611,34.5368,34.8746,481600.0],["2005-11-14",35.0396,36.7366,34.8668,36.006,1453400.0],["2005-11-15",36.006,36.0767,35.0475,35.1496,533900.0],["2005-11-16",35.5896,36.1395,35.236,35.7467,869800.0],["2005-11-17",35.7781,36.2888,35.7074,36.2181,434500.0],["2005-11-18",36.3359,36.5009,35.9195,36.3359,146800.0],["2005-11-21",36.3124,36.4302,36.0688,36.3988,370500.0],["2005-11-22",36.4695,36.8309,36.3281,36.4538,470700.0],["2005-11-23",36.4145,37.3258,36.4145,37.1608,315700.0],["2005-11-25",37.043,37.0823,36.3359,36.4145,188800.0],["2005-11-28",35.3932,35.9038,35.1575,35.4796,864600.0],["2005-11-29",35.1574,35.4167,34.6468,35.2596,594200.0],["2005-11-30",35.1889,35.5738,34.5289,35.2989,904400.0],["2005-12-01",35.346,35.7703,34.9689,35.7703,415000.0],["2005-12-02",35.6917,35.8331,35.0789,35.5581,250400.0],["2005-12-05",34.961,35.1182,34.1832,34.4189,1493000.0],["2005-12-06",34.1754,34.5918,33.924,34.5289,708700.0],["2005-12-07",34.5289,34.6075,33.6255,33.7826,423800.0],["2005-12-08",33.7747,34.1597,33.5076,33.5469,784200.0],["2005-12-09",33.5469,33.979,33.5076,33.9397,447400.0],["2005-12-12",33.979,34.089,33.4055,33.5155,441200.0],["2005-12-13",33.6181,33.7444,33.2787,33.5707,366600.0],["2005-12-14",33.5076,34.1233,33.4523,34.1154,263500.0],["2005-12-15",33.7838,34.1785,33.5628,33.626,409700.0],["2005-12-16",33.5865,34.0522,33.4444,34.0522,1083100.0],["2005-12-19",34.1785,34.1785,33.6023,33.8628,617200.0],["2005-12-20",33.7286,34.2653,33.5076,34.1312,435400.0],["2005-12-21",34.1627,34.3443,34.0206,34.2417,283100.0],["2005-12-22",34.1548,34.3364,34.0049,34.2732,185900.0],["2005-12-23",34.2732,34.9521,34.2417,34.9521,189600.0],["2005-12-27",35.0468,35.3231,34.4785,34.7311,527800.0],["2005-12-28",35.0468,35.1889,34.6995,35.1415,306100.0],["2005-12-29",35.0941,35.2757,34.9679,35.1968,261300.0],["2005-12-30",34.8494,34.9442,34.2022,34.8179,308100.0],["2006-01-03",35.1257,35.8282,34.7153,35.7177,589200.0],["2006-01-04",36.0335,37.0201,36.0335,36.8544,838500.0],["2006-01-05",37.0596,37.0596,36.3808,36.5702,665900.0],["2006-01-06",36.7676,37.2806,36.1361,36.2545,660600.0],["2006-01-09",36.2545,36.7596,35.994,36.7281,446000.0],["2006-01-10",36.7281,37.4938,36.6965,37.3596,479200.0],["2006-01-11",37.3675,38.5988,37.3675,37.7306,740500.0],["2006-01-12",37.6516,38.3147,37.4859,38.2673,520100.0],["2006-01-13",38.0068,38.141,37.5095,37.6516,622700.0],["2006-01-17",37.6595,37.6674,36.9017,37.0991,414000.0],["2006-01-18",36.9807,37.1701,36.5229,37.0044,290400.0],["2006-01-19",37.0359,37.5806,36.9175,37.0912,247800.0],["2006-01-20",37.0833,37.0912,36.5939,36.5939,167000.0],["2006-01-23",36.7044,37.2333,36.7044,36.9175,230300.0],["2006-01-24",36.9807,37.0201,36.2782,36.3176,302400.0],["2006-01-25",36.294,36.7991,36.294,36.7834,439800.0],["2006-01-26",36.9412,37.4148,36.9254,36.9254,309300.0],["2006-01-27",36.9333,37.0833,36.1282,36.1519,542400.0],["2006-01-30",36.2308,36.7044,36.0177,36.5465,589200.0],["2006-01-31",36.3097,36.3176,35.3625,35.7651,503000.0],["2006-02-01",35.8677,36.3492,35.8677,36.1519,324200.0],["2006-02-02",36.2703,36.4992,35.4178,35.6704,560800.0],["2006-02-03",35.5362,35.6783,35.3231,35.473,587400.0],["2006-02-06",35.5204,35.9624,35.2994,35.7572,397400.0],["2006-02-07",35.8598,36.3492,35.7177,36.0019,410300.0],["2006-02-08",35.5204,35.994,35.102,35.2125,1363400.0],["2006-02-09",35.2047,35.3467,34.81,34.9205,946900.0],["2006-02-10",34.8889,35.0705,34.731,35.0547,712500.0],["2006-02-13",35.0705,35.252,34.7705,35.0389,348600.0],["2006-02-14",35.0389,36.1519,35.0389,35.5125,342500.0],["2006-02-15",35.2836,35.623,35.2836,35.4415,317800.0],["2006-02-16",35.4099,35.5204,34.9363,35.0863,214200.0],["2006-02-17",35.0941,35.3073,34.3127,34.9284,705300.0],["2006-02-21",34.8889,34.8968,34.4469,34.6205,280200.0],["2006-02-22",34.5495,34.96,34.5495,34.7311,355300.0],["2006-02-23",34.5732,34.6442,34.0759,34.3364,340600.0],["2006-02-24",34.2969,34.4469,34.1391,34.1943,147200.0],["2006-02-27",34.3364,34.7311,34.1864,34.7311,469200.0],["2006-02-28",34.6521,35.2836,34.6284,35.1652,639900.0],["2006-03-01",35.031,35.3862,34.9521,35.2836,400400.0],["2006-03-02",35.402,35.402,34.5416,34.8574,311200.0],["2006-03-03",34.8573,34.9047,34.3522,34.4074,345600.0],["2006-03-06",34.3127,34.51,33.9338,33.9417,243600.0],["2006-03-07",33.9417,34.4627,33.8075,34.4627,230800.0],["2006-03-08",34.4627,34.4627,33.7838,34.0522,336400.0],["2006-03-09",33.997,34.068,33.547,33.7365,325400.0],["2006-03-10",33.7365,33.9101,33.405,33.8865,263400.0],["2006-03-13",33.8468,34.2355,33.5692,33.7992,318700.0],["2006-03-14",33.6723,34.0768,33.6009,33.942,214800.0],["2006-03-15",33.7516,33.9103,33.5612,33.7357,271200.0],["2006-03-16",33.7357,34.1165,33.6644,33.9103,252300.0],["2006-03-17",33.9499,34.053,33.6485,33.7913,269900.0],["2006-03-20",33.712,34.0213,33.6723,33.8071,159400.0],["2006-03-21",33.8072,33.8072,33.0933,33.1964,328500.0],["2006-03-22",33.1567,33.1964,32.6728,33.1805,227800.0],["2006-03-23",33.2281,33.236,32.6887,33.117,442700.0],["2006-03-24",33.1249,33.2281,32.5935,33.1725,254800.0],["2006-03-27",33.1567,33.585,32.9187,33.3629,192900.0],["2006-03-28",33.3629,33.6882,33.0853,33.6247,413700.0],["2006-03-29",33.6247,34.4259,33.6247,34.2275,464100.0],["2006-03-30",34.1482,34.3227,34.0451,34.2593,279800.0],["2006-03-31",34.2593,34.6242,34.1086,34.6004,322800.0],["2006-04-03",34.6638,34.6955,34.41,34.6241,674000.0],["2006-04-04",34.6162,34.6162,34.1086,34.1562,740000.0],["2006-04-05",34.2355,34.5448,34.1403,34.1958,884900.0],["2006-04-06",34.1482,34.41,34.0134,34.1482,206100.0],["2006-04-07",34.0848,34.2672,33.4185,33.6644,229000.0],["2006-04-10",33.7754,34.0134,33.0139,33.2281,320000.0],["2006-04-11",33.3153,33.3867,32.7839,32.9108,296600.0],["2006-04-12",32.9742,33.2439,32.8553,33.0536,553800.0],["2006-04-13",33.0456,33.3391,32.6252,33.1567,282300.0],["2006-04-17",33.1963,33.5216,33.1963,33.3074,388300.0],["2006-04-18",33.3153,33.5533,33.1884,33.3074,510700.0],["2006-04-19",33.4184,33.6009,33.3708,33.4978,715400.0],["2006-04-20",33.355,33.6168,32.8473,33.006,426700.0],["2006-04-21",33.0218,33.0774,32.6173,32.9187,379700.0],["2006-04-24",32.8394,32.9425,32.5776,32.776,368100.0],["2006-04-25",32.8791,33.1646,32.6173,32.7839,460700.0],["2006-04-26",32.9822,33.4819,32.1731,32.7442,745100.0],["2006-04-27",32.7204,33.2677,32.5538,33.2677,414800.0],["2006-04-28",33.1884,33.474,33.0695,33.355,976900.0],["2006-05-01",33.7913,34.1086,33.3867,33.6644,913900.0],["2006-05-02",33.8865,33.8865,33.4264,33.6882,725800.0],["2006-05-03",36.4882,38.1937,35.5205,35.7664,3268400.0],["2006-05-04",36.4882,37.2814,35.8933,37.0038,1428300.0],["2006-05-05",37.1942,37.5987,36.9404,37.1149,681600.0],["2006-05-08",36.7262,37.0355,36.6548,36.9404,543400.0],["2006-05-09",37.0832,37.2735,36.8055,36.9483,254400.0],["2006-05-10",36.9562,37.1387,36.6945,36.75,310800.0],["2006-05-11",36.8452,37.337,36.4089,36.6627,332000.0],["2006-05-12",35.933,36.6866,35.8616,36.1075,667300.0],["2006-05-15",36.1075,36.7103,36.1075,36.6548,228900.0],["2006-05-16",36.2899,36.988,36.2899,36.4168,699200.0],["2006-05-17",36.4168,36.5041,35.8933,35.9964,801000.0],["2006-05-18",36.1709,36.6072,35.8457,35.8457,619500.0],["2006-05-19",35.7109,36.3375,35.5998,35.7109,521800.0],["2006-05-22",35.5126,36.052,35.4332,35.8616,642500.0],["2006-05-23",35.8299,36.2503,35.7347,35.9012,731200.0],["2006-05-24",35.9568,36.0202,35.7188,35.7426,446500.0],["2006-05-25",35.8536,35.9726,35.7267,35.7902,320000.0],["2006-05-26",35.8854,35.933,35.4967,35.5998,248200.0],["2006-05-30",35.457,35.6078,34.8859,34.8859,300900.0],["2006-05-31",34.9018,35.7347,34.9018,35.7347,412900.0],["2006-06-01",35.7267,36.5279,35.6316,36.5279,483200.0],["2006-06-02",36.5675,37.1863,36.2979,36.6151,408500.0],["2006-06-05",36.6072,36.6389,35.933,36.2106,418400.0],["2006-06-06",36.2899,36.7738,36.2899,36.6707,594700.0],["2006-06-07",36.7659,37.6701,36.6231,37.3528,1030900.0],["2006-06-08",37.2259,38.2333,37.0911,38.1461,808500.0],["2006-06-09",38.1064,39.2645,37.9953,38.5982,1218000.0],["2006-06-12",38.7172,38.86,37.805,38.0747,974000.0],["2006-06-13",38.0667,38.2978,37.8596,38.1065,711300.0],["2006-06-14",38.3057,38.3057,37.9631,38.1225,1243400.0],["2006-06-15",38.234,38.5208,38.1304,38.4013,541700.0],["2006-06-16",38.0826,38.2738,37.7879,38.0508,698200.0],["2006-06-19",38.0109,38.4173,37.9711,38.25,406700.0],["2006-06-20",38.2101,38.3216,38.0428,38.0826,569600.0],["2006-06-21",38.1225,38.1464,37.8596,37.9791,490300.0],["2006-06-22",37.8357,38.0826,37.7958,38.0826,382000.0],["2006-06-23",38.1543,38.1543,37.8357,37.8436,149100.0],["2006-06-26",37.9233,38.0826,37.5648,37.8436,434200.0],["2006-06-27",37.9631,38.0747,37.6843,37.764,388100.0],["2006-06-28",37.764,37.987,37.7002,37.8914,574100.0],["2006-06-29",37.8436,38.481,37.8357,38.25,398900.0],["2006-06-30",38.2659,38.9192,38.0826,38.6085,222500.0],["2006-07-03",38.728,38.8634,38.3296,38.8634,101600.0],["2006-07-05",38.8236,39.0387,38.5447,38.8475,363300.0],["2006-07-06",38.8236,39.5247,38.8156,39.3972,401300.0],["2006-07-07",39.4052,40.3293,39.3574,39.692,958700.0],["2006-07-10",39.6999,40.2736,39.5565,39.8354,820500.0],["2006-07-11",39.8752,40.0187,39.0467,39.2857,399100.0],["2006-07-12",39.2299,39.7956,39.1104,39.5008,554200.0],["2006-07-13",39.5964,39.5964,39.0228,39.2777,436000.0],["2006-07-14",39.3255,39.3255,38.728,39.0467,766500.0],["2006-07-17",39.0944,39.1343,38.473,38.473,221200.0],["2006-07-18",38.5845,38.6801,37.9312,37.9711,248800.0],["2006-07-19",37.9631,38.3774,37.9631,38.25,478800.0],["2006-07-20",38.4013,39.9947,38.3695,39.7956,588800.0],["2006-07-21",39.8434,39.9708,39.5167,39.7239,689800.0],["2006-07-24",39.9151,40.2019,39.5327,39.7557,348800.0],["2006-07-25",39.7159,39.9071,39.3016,39.7398,317800.0],["2006-07-26",39.8354,41.5882,39.6203,41.389,1026900.0],["2006-07-27",41.389,41.6997,40.3214,40.6958,718400.0],["2006-07-28",40.7915,41.0145,40.6162,40.6958,363200.0],["2006-07-31",40.7357,41.6599,40.5843,41.2774,758200.0],["2006-08-01",41.2774,41.2774,38.9989,39.0945,1388600.0],["2006-08-02",39.0387,39.0466,37.2461,37.6843,1306600.0],["2006-08-03",37.4851,38.3535,37.0947,38.25,946900.0],["2006-08-04",38.3217,38.6961,37.9392,38.1942,275200.0],["2006-08-07",38.1065,38.226,37.7321,37.8994,228900.0],["2006-08-08",38.1623,38.1782,37.6365,37.7799,256400.0],["2006-08-09",37.8994,37.9631,37.3098,37.3576,460500.0],["2006-08-10",37.2063,38.3774,37.1585,38.3137,658600.0],["2006-08-11",38.2021,38.3535,37.987,38.0269,209900.0],["2006-08-14",38.2021,38.3376,37.8994,38.0906,298900.0],["2006-08-15",38.2898,38.3217,38.0906,38.2739,230200.0],["2006-08-16",38.3376,38.959,38.3376,38.7678,237700.0],["2006-08-17",38.6403,39.7876,38.6084,39.7477,554200.0],["2006-08-18",39.7478,40.0107,39.4769,39.8912,568200.0],["2006-08-21",39.8912,40.2975,39.7318,39.8354,311900.0],["2006-08-22",39.7159,39.7239,39.0387,39.2379,344800.0],["2006-08-23",39.198,39.3255,38.8076,38.9431,207300.0],["2006-08-24",38.9431,39.0228,38.7678,38.9272,212300.0],["2006-08-25",38.7997,38.7997,37.6923,38.4332,468600.0],["2006-08-28",38.5766,39.0387,38.5447,38.7837,342100.0],["2006-08-29",38.959,39.9151,38.712,39.7956,383000.0],["2006-08-30",40.0983,40.7914,39.9549,40.4489,440100.0],["2006-08-31",40.4807,41.2695,40.4807,41.0304,533100.0],["2006-09-01",40.9827,41.0384,40.4807,40.8393,287900.0],["2006-09-05",40.8472,41.3332,40.8472,40.9348,417100.0],["2006-09-06",40.9428,40.9747,40.2019,40.3055,184700.0],["2006-09-07",40.3134,41.1739,40.1143,40.9827,319100.0],["2006-09-08",40.8074,42.0343,40.7596,41.859,852500.0],["2006-09-11",42.5761,44.0181,42.0502,42.8231,1100900.0],["2006-09-12",42.9983,43.9464,42.9505,43.5401,672800.0],["2006-09-13",43.4521,44.0999,43.4521,43.6601,266600.0],["2006-09-14",43.66,43.7,42.9722,43.5241,399500.0],["2006-09-15",43.5481,44.3319,43.3961,43.676,619700.0],["2006-09-18",43.684,43.684,42.9083,43.1882,346200.0],["2006-09-19",43.3881,43.4601,42.2524,42.5484,420000.0],["2006-09-20",42.4684,43.876,42.4524,43.6601,311900.0],["2006-09-21",43.764,44.2999,43.668,44.1799,357700.0],["2006-09-22",44.0119,44.1479,43.3721,43.9,411300.0],["2006-09-25",43.9,44.1319,43.1882,44.1079,275700.0],["2006-09-26",44.0679,44.2999,43.796,44.2119,220300.0],["2006-09-27",44.2439,44.4678,43.4281,43.5961,419300.0],["2006-09-28",43.748,45.0277,43.748,44.9077,546800.0],["2006-09-29",44.7478,44.8358,44.4279,44.4679,368700.0],["2006-10-02",44.3879,44.7318,43.756,43.988,583000.0],["2006-10-03",44.0839,45.2916,44.0839,44.9237,725600.0],["2006-10-04",45.0757,45.3236,44.7798,44.9397,338700.0],["2006-10-05",44.9317,45.4596,44.7238,45.1077,266600.0],["2006-10-06",45.1077,45.1077,44.4598,44.5798,217100.0],["2006-10-09",44.6358,44.9877,44.5798,44.8037,298600.0],["2006-10-10",44.8117,44.9637,44.3079,44.6118,345700.0],["2006-10-11",43.4121,45.1876,43.1962,45.0357,385400.0],["2006-10-12",45.0197,45.0277,44.6438,44.7797,253900.0],["2006-10-13",44.7718,44.9797,44.6838,44.8117,201500.0],["2006-10-16",44.7878,45.2596,44.5558,44.8757,309300.0],["2006-10-17",44.8677,45.0197,44.3399,44.8677,316600.0],["2006-10-18",45.0277,45.3396,44.4358,44.6198,312600.0],["2006-10-19",44.5478,44.8197,44.0279,44.7797,334500.0],["2006-10-20",44.6838,44.9797,44.4278,44.7078,342500.0],["2006-10-23",44.6118,45.2996,44.4918,45.2196,266500.0],["2006-10-24",45.4435,46.1554,44.6758,45.0037,590400.0],["2006-10-25",45.1876,45.5315,44.4598,44.7078,332500.0],["2006-10-26",44.7877,45.6675,44.3879,45.4116,492200.0],["2006-10-27",45.2676,45.7475,44.3559,44.5478,326000.0],["2006-10-30",44.4358,45.7315,44.2039,45.0437,675600.0],["2006-10-31",45.5475,45.8674,43.2682,43.5081,1529400.0],["2006-11-01",43.6521,43.98,43.1882,43.4121,810300.0],["2006-11-02",43.1482,44.1799,43.1482,43.98,747800.0],["2006-11-03",44.1079,44.6278,44.0599,44.3878,533700.0],["2006-11-06",44.3878,45.0517,44.3878,44.9237,423400.0],["2006-11-07",44.8757,45.1636,44.8757,45.0117,219500.0],["2006-11-08",44.8837,45.0517,44.5878,44.7797,177200.0],["2006-11-09",44.7797,44.7797,43.972,44.2999,361800.0],["2006-11-10",44.4598,44.5558,44.0679,44.5558,299400.0],["2006-11-13",44.4438,44.6918,43.9879,44.1239,399700.0],["2006-11-14",44.1319,44.5078,44.004,44.3878,122300.0],["2006-11-15",44.3878,44.3958,44.1159,44.2679,355000.0],["2006-11-16",44.3879,44.3959,43.796,43.988,462500.0],["2006-11-17",43.908,44.0839,43.82,44.004,347200.0],["2006-11-20",43.732,44.9957,43.732,44.9317,454900.0],["2006-11-21",45.1077,45.2676,45.0117,45.1477,685800.0],["2006-11-22",45.1877,46.1554,45.1797,45.8275,565100.0],["2006-11-24",45.6755,46.3153,45.6275,45.8195,231800.0],["2006-11-27",45.9075,45.9075,45.4596,45.8915,413900.0],["2006-11-28",46.5473,47.1871,46.3633,46.6592,656400.0],["2006-11-29",46.8592,47.0111,46.5953,46.7632,510900.0],["2006-11-30",46.8272,47.331,46.8112,47.0911,538700.0],["2006-12-01",47.0911,47.3311,46.5553,47.0431,308200.0],["2006-12-04",47.443,47.9069,47.339,47.9069,305200.0],["2006-12-05",47.9789,47.9869,47.467,47.8829,431800.0],["2006-12-06",47.8349,48.3788,47.7869,48.2748,285000.0],["2006-12-07",48.3708,48.8986,48.2668,48.3868,618100.0],["2006-12-08",48.4187,48.4667,47.7869,48.1468,445000.0],["2006-12-11",48.1788,48.5387,47.8269,48.3388,323800.0],["2006-12-12",48.2028,48.5227,48.1388,48.3308,276400.0],["2006-12-13",48.5555,48.5555,48.0499,48.1703,255300.0],["2006-12-14",48.1221,48.4592,47.8091,48.2585,434500.0],["2006-12-15",48.4432,48.5154,48.0017,48.1542,234200.0],["2006-12-18",48.1141,48.3709,47.8011,47.9455,230100.0],["2006-12-19",47.8733,48.0499,47.5443,47.8332,299800.0],["2006-12-20",47.5202,47.7449,47.3597,47.6727,621100.0],["2006-12-21",47.6566,47.6968,47.2794,47.4801,506700.0],["2006-12-22",47.472,47.7449,47.2874,47.4961,624500.0],["2006-12-26",47.4239,47.9536,47.3436,47.8412,183000.0],["2006-12-27",47.8332,48.1221,47.6727,48.0098,206500.0],["2006-12-28",48.0097,48.4752,47.9455,48.3549,158500.0],["2006-12-29",48.3308,48.5234,48.0017,48.1542,162000.0],["2007-01-03",48.1542,48.708,47.9375,47.9937,635700.0],["2007-01-04",47.9295,48.1462,47.0788,47.3195,511200.0],["2007-01-05",47.3195,47.3757,46.9985,47.1911,397900.0],["2007-01-08",47.1911,47.2232,46.9504,47.0387,434900.0],["2007-01-09",47.3516,47.3516,46.8861,47.0065,349100.0],["2007-01-10",47.0707,47.3115,46.8621,46.9503,362100.0],["2007-01-11",46.9263,47.151,46.8139,46.8781,412100.0],["2007-01-12",46.8781,46.9825,46.8781,46.9102,234000.0],["2007-01-16",46.9504,46.9664,46.0675,46.0675,574800.0],["2007-01-17",46.0675,46.0675,45.3773,45.4255,485500.0],["2007-01-18",45.4255,45.4977,44.2377,45.2409,657900.0],["2007-01-19",45.2489,45.281,43.9889,44.3019,1469900.0],["2007-01-22",43.3388,43.3709,41.3404,41.9744,3301600.0],["2007-01-23",42.5041,42.8091,42.167,42.3516,2043900.0],["2007-01-24",42.1751,42.7369,42.1751,42.2634,847600.0],["2007-01-25",42.2714,43.1783,41.9102,42.0146,957800.0],["2007-01-26",41.8139,42.3035,41.4929,42.1109,502300.0],["2007-01-29",42.1911,42.769,42.1349,42.6245,611600.0],["2007-01-30",42.5924,42.9696,42.5764,42.8813,576300.0],["2007-01-31",43.0097,43.1622,42.5924,42.7529,480700.0],["2007-02-01",42.7529,43.1943,42.7529,43.1381,647100.0],["2007-02-02",43.2987,43.6277,43.1703,43.5234,551300.0],["2007-02-05",43.3789,43.7481,43.3629,43.4993,784500.0],["2007-02-06",43.7963,44.3661,43.5876,43.9006,377700.0],["2007-02-07",44.1414,44.2216,41.3725,42.5603,1838600.0],["2007-02-08",42.0547,42.9937,42.0547,42.5442,753500.0],["2007-02-09",42.464,42.8572,41.854,41.9343,500000.0],["2007-02-12",42.1751,42.3276,41.7979,41.9825,793400.0],["2007-02-13",41.9744,42.5603,41.9022,42.5202,336600.0],["2007-02-14",42.5362,42.7529,42.3757,42.472,402600.0],["2007-02-15",42.4158,42.6646,42.3276,42.4881,643900.0],["2007-02-16",42.4881,42.6325,42.1269,42.2393,234400.0],["2007-02-20",42.2152,42.2874,42.0788,42.1831,333300.0],["2007-02-21",42.1751,42.4078,42.1269,42.151,465000.0],["2007-02-22",42.456,43.098,42.3757,42.785,419100.0],["2007-02-23",42.6165,42.9616,42.2874,42.6245,372300.0],["2007-02-26",42.7369,43.1783,42.6245,42.793,346200.0],["2007-02-27",42.3918,42.5442,41.533,42.3195,524400.0],["2007-02-28",42.3998,42.4239,40.9311,41.1558,1042800.0],["2007-03-01",40.6101,41.4929,40.3211,41.0354,815200.0],["2007-03-02",40.8508,41.1317,40.5699,40.7866,417500.0],["2007-03-05",40.5459,40.8107,40.0884,40.1927,449900.0],["2007-03-06",40.5298,40.9311,40.4094,40.8027,444900.0],["2007-03-07",40.6903,40.923,40.5458,40.6903,356500.0],["2007-03-08",40.7946,41.1558,40.7545,41.0916,363300.0],["2007-03-09",41.1317,41.5812,40.9231,41.5731,471900.0],["2007-03-12",41.5972,41.6373,40.7625,41.2601,303300.0],["2007-03-13",41.0586,41.236,40.438,40.4541,359800.0],["2007-03-14",40.4058,40.6153,39.7771,40.4541,355300.0],["2007-03-15",40.4219,41.0264,40.2687,40.4058,408400.0],["2007-03-16",40.3896,40.5025,40.0108,40.1156,391300.0],["2007-03-19",40.1398,40.2929,40.0108,40.1398,416200.0],["2007-03-20",40.2284,40.6073,39.9705,40.438,328800.0],["2007-03-21",40.438,40.7604,40.1478,40.7443,388400.0],["2007-03-22",40.567,41.0748,40.567,40.6879,192400.0],["2007-03-23",40.575,40.9619,40.5589,40.5589,241900.0],["2007-03-26",40.5589,40.6879,40.309,40.5508,350800.0],["2007-03-27",40.5105,40.6153,40.1398,40.2929,235600.0],["2007-03-28",40.0914,40.3574,40.0269,40.0592,367500.0],["2007-03-29",40.2204,40.4058,39.906,40.3816,332100.0],["2007-03-30",40.4219,40.9297,40.0108,40.4138,340100.0],["2007-04-02",40.4138,40.567,40.2365,40.4622,254600.0],["2007-04-03",40.5025,40.7282,40.3735,40.3816,360100.0],["2007-04-04",40.4058,40.5912,40.0753,40.5508,356000.0],["2007-04-05",40.4219,40.8249,39.9141,40.5428,344900.0],["2007-04-09",40.309,41.1876,40.2123,41.0909,434900.0],["2007-04-10",41.0586,41.381,41.0103,41.3246,287700.0],["2007-04-11",41.3972,42.0017,41.3327,41.913,500100.0],["2007-04-12",41.9211,42.0823,41.5825,41.9372,277600.0],["2007-04-13",42.0178,42.7996,41.9453,42.6384,470500.0],["2007-04-16",42.8641,43.0414,42.7271,42.8319,321200.0],["2007-04-17",42.7029,42.7835,42.445,42.4772,310200.0],["2007-04-18",42.5175,42.8883,42.5175,42.719,299700.0],["2007-04-19",42.6787,42.6787,42.2596,42.3805,170400.0],["2007-04-20",42.5095,42.719,42.3402,42.6384,255700.0],["2007-04-23",42.7835,42.9608,42.4047,42.5498,309900.0],["2007-04-24",42.9205,44.2424,42.6626,43.5331,792800.0],["2007-04-25",43.5412,44.1618,43.4525,43.9039,527900.0],["2007-04-26",44.0248,44.186,43.8152,43.9361,414100.0],["2007-04-27",43.9281,44.2988,43.8152,43.9361,351900.0],["2007-04-30",43.92,44.0731,43.4767,43.646,544000.0],["2007-05-01",43.6379,43.9522,43.3477,43.4847,483000.0],["2007-05-02",43.928,44.1054,43.2026,43.4606,905000.0],["2007-05-03",44.5648,45.0565,43.8958,44.2343,950400.0],["2007-05-04",44.2988,44.589,44.1134,44.4923,527000.0],["2007-05-07",44.4923,44.9114,44.4923,44.7421,338900.0],["2007-05-08",44.5567,44.9436,44.4358,44.8791,284800.0],["2007-05-09",44.8792,44.9114,44.2505,44.3311,822400.0],["2007-05-10",44.3311,44.589,44.2102,44.3391,294000.0],["2007-05-11",44.3311,44.4681,44.1699,44.2746,258100.0],["2007-05-14",44.0651,44.3149,44.0651,44.2021,433200.0],["2007-05-15",44.1215,44.5326,44.1054,44.2505,600400.0],["2007-05-16",44.0893,44.6535,44.0893,44.5648,400800.0],["2007-05-17",44.4278,44.863,44.2908,44.6615,232400.0],["2007-05-18",44.6535,46.4187,44.3472,45.6046,660800.0],["2007-05-21",45.4756,45.8142,45.3064,45.4595,419300.0],["2007-05-22",45.4353,45.9754,45.387,45.8786,373000.0],["2007-05-23",45.9834,46.1849,45.798,46.0559,309500.0],["2007-05-24",45.8948,45.9431,45.4273,45.4595,448300.0],["2007-05-25",45.4031,45.6368,45.0565,45.2338,247100.0],["2007-05-29",45.2096,45.7013,45.0807,45.5401,341000.0],["2007-05-30",45.5401,46.5154,45.4514,46.4025,412600.0],["2007-05-31",46.4751,47.6358,46.4025,47.3053,743000.0],["2007-06-01",47.3859,47.4987,46.8378,47.1118,465400.0],["2007-06-04",47.136,47.6438,47.0635,47.2247,505100.0],["2007-06-05",47.0232,47.4745,46.9023,47.0715,306100.0],["2007-06-06",46.9103,47.0715,46.596,46.6363,382200.0],["2007-06-07",46.4348,46.5234,45.7819,45.8544,488500.0],["2007-06-08",45.8625,46.0801,45.5401,46.0398,354200.0],["2007-06-11",46.0479,46.6685,45.9351,46.5879,279500.0],["2007-06-12",46.6685,46.9668,46.3542,46.7572,562700.0],["2007-06-13",47.0808,47.6067,47.0323,47.5986,557100.0],["2007-06-14",47.5339,48.1326,47.2426,47.9789,386000.0],["2007-06-15",48.0841,48.3754,47.8009,47.8414,408300.0],["2007-06-18",47.72,48.1893,47.542,47.9627,533100.0],["2007-06-19",47.8171,48.7071,47.7281,48.1731,614300.0],["2007-06-20",48.3106,48.4158,47.6148,47.7038,465400.0],["2007-06-21",48.8285,48.8285,48.0194,48.1326,1023000.0],["2007-06-22",47.9708,49.0307,47.7524,48.788,3639700.0],["2007-06-25",48.5938,49.6133,48.5938,48.9255,954800.0],["2007-06-26",48.8527,49.2006,48.5614,48.6504,748700.0],["2007-06-27",48.4886,50.0745,48.2621,49.8803,716900.0],["2007-06-28",49.7589,49.9369,49.322,49.7994,621100.0],["2007-06-29",49.8317,50.479,49.8317,50.1553,455100.0],["2007-07-02",50.2363,50.9078,49.5566,49.8884,607000.0],["2007-07-03",50.1392,50.1473,49.8398,50.0178,263500.0],["2007-07-05",49.8236,49.8883,49.0145,49.0388,774400.0],["2007-07-06",49.2006,49.9612,48.9741,49.945,404300.0],["2007-07-09",50.1392,50.5518,49.8722,50.4305,609100.0],["2007-07-10",50.3172,50.3172,49.4919,49.6214,534500.0],["2007-07-11",49.4353,49.767,49.0874,49.6052,475100.0],["2007-07-12",49.8398,50.3576,49.5971,50.2848,356200.0],["2007-07-13",50.0016,50.8512,49.5971,50.4709,438100.0],["2007-07-16",50.4709,50.5518,49.9612,50.2201,345400.0],["2007-07-17",49.8803,50.3253,49.0874,49.5243,912200.0],["2007-07-18",49.233,49.7589,48.8285,49.7589,631100.0],["2007-07-19",50.034,50.1554,49.5566,49.8722,305400.0],["2007-07-20",49.7913,50.0016,48.5129,48.6666,583600.0],["2007-07-23",48.6262,49.1116,47.9142,48.0032,700200.0],["2007-07-24",47.8899,47.8899,46.3203,46.5064,945400.0],["2007-07-25",46.2879,48.4967,46.2879,48.0436,883300.0],["2007-07-26",47.7362,47.7362,46.3041,47.0565,811700.0],["2007-07-27",47.0323,47.364,45.5031,45.8591,861000.0],["2007-07-30",45.7782,46.6035,45.3332,46.2556,605300.0],["2007-07-31",46.563,47.3074,45.9481,46.5226,624800.0],["2007-08-01",46.8866,47.8818,45.5193,46.7248,1824300.0],["2007-08-02",47.0889,47.2912,45.495,45.7458,1095900.0],["2007-08-03",45.8753,46.2717,44.3785,44.4594,794500.0],["2007-08-06",44.4351,46.3122,43.7959,46.1827,1017800.0],["2007-08-07",46.9028,46.9271,45.7539,46.4659,810700.0],["2007-08-08",46.2475,46.4821,44.7749,45.3736,1059200.0],["2007-08-09",43.9739,45.3494,43.3995,43.5289,1053900.0],["2007-08-10",43.1244,46.3122,42.5418,45.8348,1004400.0],["2007-08-13",45.8348,46.6115,43.9496,44.0872,823900.0],["2007-08-14",44.1762,45.5193,42.8978,43.3509,1242500.0],["2007-08-15",43.2457,44.2166,43.0192,43.6341,796300.0],["2007-08-16",43.6099,46.3122,43.3186,46.3122,1180500.0],["2007-08-17",47.1698,47.72,43.9335,45.8672,1092800.0],["2007-08-20",45.9076,46.4659,45.7458,46.029,314300.0],["2007-08-21",45.7863,46.4416,45.3089,46.1261,315100.0],["2007-08-22",46.1989,46.7976,45.7135,46.4902,296600.0],["2007-08-23",46.6924,47.5177,46.4578,47.2912,609700.0],["2007-08-24",47.453,47.6148,46.7572,47.4854,278300.0],["2007-08-27",47.3397,47.6634,47.097,47.3883,364600.0],["2007-08-28",47.186,47.2507,46.3688,46.4174,470400.0],["2007-08-29",46.4174,47.1051,45.8429,46.1342,437400.0],["2007-08-30",45.8915,46.2879,45.4707,45.9643,566800.0],["2007-08-31",46.118,46.6035,45.6407,46.3446,461400.0],["2007-09-04",46.2636,47.0484,45.9643,46.9756,364400.0],["2007-09-05",46.7086,46.9271,46.3526,46.3931,350600.0],["2007-09-06",46.4174,46.7653,46.1261,46.6277,293200.0],["2007-09-07",46.3041,46.7329,46.118,46.6763,317600.0],["2007-09-10",46.7248,46.8786,45.2927,46.029,459700.0],["2007-09-11",45.9238,46.7896,45.8915,46.3607,835500.0],["2007-09-12",46.2795,47.5709,45.8815,46.8399,819900.0],["2007-09-13",46.9049,48.3019,46.4338,47.9445,688100.0],["2007-09-14",47.6115,49.6664,47.4572,49.309,888100.0],["2007-09-17",49.1385,49.4065,48.6999,49.2116,458000.0],["2007-09-18",49.439,50.2431,49.0491,50.1944,567200.0],["2007-09-19",50.3568,50.9091,49.8451,50.6736,757400.0],["2007-09-20",50.7141,50.7141,49.4227,49.5364,363300.0],["2007-09-21",49.7882,50.1294,49.3984,49.5364,454500.0],["2007-09-24",49.3009,50.6898,49.1466,50.2512,560100.0],["2007-09-25",50.0319,50.373,49.3903,50.3568,535700.0],["2007-09-26",50.3405,50.4136,49.6826,49.9832,336000.0],["2007-09-27",50.3487,52.5091,50.2674,52.4198,778100.0],["2007-09-28",52.4117,54.0361,52.2817,53.1264,710000.0],["2007-10-01",53.2076,53.7437,52.9315,53.3619,655300.0],["2007-10-02",53.2077,54.2148,53.2077,53.4594,607200.0],["2007-10-03",53.3376,53.4351,51.8675,51.9406,942500.0],["2007-10-04",52.1436,52.3142,51.6076,51.8512,622900.0],["2007-10-05",52.1436,52.501,51.7863,52.3548,536200.0],["2007-10-08",52.4442,52.631,51.7213,51.8756,220500.0],["2007-10-09",52.2249,52.5904,52.168,52.3792,359200.0],["2007-10-10",52.7772,53.0939,52.3873,52.9965,1165500.0],["2007-10-11",53.2807,54.0199,52.4929,52.6553,525400.0],["2007-10-12",52.8259,53.1914,52.7041,53.0452,400200.0],["2007-10-15",53.1183,53.2076,51.5751,51.8106,446500.0],["2007-10-16",51.7781,52.2573,51.0066,51.7538,403100.0],["2007-10-17",51.965,52.2817,50.9903,51.5426,301100.0],["2007-10-18",50.3568,50.9984,49.6014,50.1618,505900.0],["2007-10-19",50.0806,50.6167,49.7639,50.0725,485900.0],["2007-10-22",49.5446,50.8847,49.5446,50.7629,519500.0],["2007-10-23",51.3314,51.8513,50.6167,50.8847,672800.0],["2007-10-24",50.7223,50.7223,49.5771,50.1294,594700.0],["2007-10-25",50.3568,50.6817,49.0816,49.7964,489400.0],["2007-10-26",50.4461,50.6086,49.0897,50.2025,563100.0],["2007-10-29",50.3568,50.5111,49.4065,50.0563,428200.0],["2007-10-30",49.707,50.6411,49.3497,50.438,491800.0],["2007-10-31",49.7395,49.8938,47.1323,47.3841,1457700.0],["2007-11-01",47.108,48.5212,46.3282,48.2938,1160600.0],["2007-11-02",48.2288,48.6593,47.3273,48.4562,833200.0],["2007-11-05",47.5953,48.2857,46.1902,46.5963,821000.0],["2007-11-06",46.7344,47.9608,45.8247,46.7831,833100.0],["2007-11-07",46.4582,46.58,44.785,44.9637,973400.0],["2007-11-08",45.2724,46.4013,44.6876,46.3201,665500.0],["2007-11-09",45.9709,47.4491,45.4592,46.58,638900.0],["2007-11-12",46.4582,46.9943,45.6623,45.8653,489700.0],["2007-11-13",46.1333,47.4978,46.0846,47.4166,594100.0],["2007-11-14",47.4735,48.0258,46.7425,46.7668,405400.0],["2007-11-15",46.5719,46.8481,45.8815,46.2958,607400.0],["2007-11-16",46.4988,47.1567,46.0277,46.4013,425200.0],["2007-11-19",46.247,46.7993,45.5648,46.1252,543100.0],["2007-11-20",46.2064,46.6288,45.4105,46.4582,508900.0],["2007-11-21",45.8815,46.4176,45.0774,45.6947,642400.0],["2007-11-23",45.7678,47.1811,45.6622,46.8481,127700.0],["2007-11-26",46.4663,47.3354,46.3607,46.377,400000.0],["2007-11-27",46.3445,46.8643,45.5485,45.9221,774300.0],["2007-11-28",45.9709,48.2694,45.9709,48.042,588400.0],["2007-11-29",48.0095,48.8867,47.6846,48.3182,393200.0],["2007-11-30",48.7324,49.4958,47.3516,48.0095,473600.0],["2007-12-03",47.7252,48.0582,46.7668,47.8389,417800.0],["2007-12-04",47.7171,47.9364,47.1405,47.5953,320900.0],["2007-12-05",47.9608,48.042,47.2054,47.8633,367500.0],["2007-12-06",47.6034,49.0654,47.6034,49.0654,439000.0],["2007-12-07",49.2522,49.4634,47.9283,48.5618,430400.0],["2007-12-10",48.773,49.5446,48.4237,48.9273,292100.0],["2007-12-11",49.0166,49.837,48.3263,48.6511,471600.0],["2007-12-12",49.8087,49.8087,47.2898,47.9664,489800.0],["2007-12-13",47.8767,48.8224,47.5017,48.7082,490900.0],["2007-12-14",48.6267,50.0614,48.5941,49.8495,725200.0],["2007-12-17",49.7598,50.2816,48.8631,49.0588,489600.0],["2007-12-18",49.1158,50.0044,48.6838,49.9718,626600.0],["2007-12-19",49.874,50.0451,48.8305,49.0832,676800.0],["2007-12-20",48.9935,50.0451,48.9935,49.5968,664000.0],["2007-12-21",49.8658,50.2489,48.1294,49.2055,744800.0],["2007-12-24",49.2055,50.1267,49.2055,49.9555,120700.0],["2007-12-26",49.9147,50.2163,48.7897,48.9854,397600.0],["2007-12-27",48.9365,50.2408,48.8957,49.6213,440900.0],["2007-12-28",49.8576,50.1104,48.9446,49.3033,269500.0],["2007-12-31",48.9039,49.4501,48.48,49.1077,299700.0],["2008-01-02",48.8142,48.8142,47.461,47.9827,491000.0],["2008-01-03",48.4229,48.5615,47.6648,48.1539,341800.0],["2008-01-04",47.6648,48.2109,47.0289,47.0371,589600.0],["2008-01-07",47.2409,47.7952,46.9311,47.5262,1090700.0],["2008-01-08",48.0153,48.7897,47.4854,47.6566,830100.0],["2008-01-09",47.5425,48.162,47.143,47.73,878200.0],["2008-01-10",47.6648,48.9202,47.2816,48.2599,583000.0],["2008-01-11",48.0887,48.4229,47.6892,47.7626,675800.0],["2008-01-14",47.836,48.4718,47.787,48.3169,589100.0],["2008-01-15",48.0397,48.1783,46.6865,47.4447,775900.0],["2008-01-16",47.2409,48.4637,47.1512,47.9012,515900.0],["2008-01-17",47.2001,47.2001,44.3143,44.8442,1235400.0],["2008-01-18",45.0398,45.1702,43.5806,44.029,1090000.0],["2008-01-22",43.2138,46.3441,43.1486,45.105,1159300.0],["2008-01-23",44.6322,45.48,44.1268,45.1784,982500.0],["2008-01-24",45.3903,45.9365,44.8115,45.3414,780500.0],["2008-01-25",45.8876,46.1974,44.836,45.1213,619000.0],["2008-01-28",45.2273,46.6621,44.8442,46.5398,777200.0],["2008-01-29",46.5153,47.7707,45.8795,47.1512,594500.0],["2008-01-30",46.8007,47.9827,46.173,46.3605,711400.0],["2008-01-31",45.6512,46.9637,45.2925,46.4664,1464500.0],["2008-02-01",47.0534,48.48,46.9148,47.8686,787100.0],["2008-02-04",48.3414,48.3414,47.7137,47.7137,490200.0],["2008-02-05",47.4365,49.1892,47.3061,47.4039,693700.0],["2008-02-06",47.8523,48.0642,46.067,46.3034,1132600.0],["2008-02-07",45.7001,46.6376,45.5289,46.0506,581600.0],["2008-02-08",46.0181,47.1104,44.7219,44.9828,1030600.0],["2008-02-11",44.9828,45.0806,43.4502,43.6866,890300.0],["2008-02-12",43.7518,44.6974,43.2138,43.6458,1186600.0],["2008-02-13",44.3469,44.567,43.3197,43.7436,844600.0],["2008-02-14",43.5806,43.6458,43.01,43.1322,1536000.0],["2008-02-15",44.0616,46.3849,44.0616,45.6431,1050900.0],["2008-02-19",45.2925,45.9284,44.6974,44.8849,586900.0],["2008-02-20",44.1839,44.9094,43.8659,44.7137,1157800.0],["2008-02-21",44.6485,44.8605,43.8985,44.029,737200.0],["2008-02-22",44.3061,45.3496,43.8496,45.3496,876800.0],["2008-02-25",45.2355,45.2599,44.1757,44.7301,430500.0],["2008-02-26",44.2246,46.124,44.2246,46.0506,612100.0],["2008-02-27",45.8143,46.6865,45.5697,45.9365,403600.0],["2008-02-28",45.692,45.7979,44.1757,44.7382,325100.0],["2008-02-29",44.0453,45.317,44.0453,44.7545,796800.0],["2008-03-03",44.836,45.0969,43.4176,43.9067,380300.0],["2008-03-04",43.6947,44.2817,43.336,43.9719,615100.0],["2008-03-05",44.2817,44.3713,43.2301,43.6295,393900.0],["2008-03-06",43.6947,43.9067,43.2301,43.2953,448300.0],["2008-03-07",42.7165,43.8496,42.6431,43.3768,453500.0],["2008-03-10",43.3768,43.7518,42.4883,42.4883,460200.0],["2008-03-11",43.2056,43.8904,42.8225,43.8904,547400.0],["2008-03-12",44.0869,44.1278,43.0144,43.0717,388900.0],["2008-03-13",42.5723,43.612,42.3758,43.1044,481300.0],["2008-03-14",43.4401,43.612,41.8682,41.9664,629300.0],["2008-03-17",40.9349,42.3758,40.5583,40.7875,1266600.0],["2008-03-18",41.5489,42.0647,40.6156,41.115,1312000.0],["2008-03-19",41.3606,42.4495,41.1232,41.1969,882000.0],["2008-03-20",41.4098,42.9571,41.3443,42.9489,749100.0],["2008-03-24",43.2846,43.3664,41.6062,41.6144,779500.0],["2008-03-25",41.4097,43.7103,41.0577,42.7196,1485300.0],["2008-03-26",42.7196,43.653,42.515,42.7033,1614600.0],["2008-03-27",42.6542,43.0553,42.0238,42.1302,579100.0],["2008-03-28",42.1384,42.7851,41.9337,42.0319,454900.0],["2008-03-31",41.8927,42.5068,41.8927,42.4986,525000.0],["2008-04-01",43.0717,44.0378,42.8752,44.0378,483400.0],["2008-04-02",44.2588,44.2588,43.1699,43.5957,474800.0],["2008-04-03",43.6939,43.7758,42.8588,43.26,991100.0],["2008-04-04",43.522,43.8658,43.0471,43.5957,862600.0],["2008-04-07",44.0214,44.0214,43.3255,43.9723,554400.0],["2008-04-08",43.9477,44.4307,43.0962,43.1945,829800.0],["2008-04-09",43.2518,44.0869,42.9325,43.4565,356600.0],["2008-04-10",43.2682,44.2506,43.0881,44.005,415500.0],["2008-04-11",43.5875,44.2588,43.522,43.7676,307000.0],["2008-04-14",43.5629,43.9231,43.1126,43.1126,354500.0],["2008-04-15",43.3419,43.6612,43.2354,43.4647,354700.0],["2008-04-16",43.8822,44.2097,43.3992,44.1933,287200.0],["2008-04-17",44.2179,44.7664,44.1933,44.5699,339600.0],["2008-04-18",45.1757,45.3558,44.5208,44.7254,321500.0],["2008-04-21",44.2506,44.4635,43.481,43.9968,607500.0],["2008-04-22",43.6612,44.8483,43.4647,44.7337,567600.0],["2008-04-23",44.8974,45.0202,44.0869,44.4225,475200.0],["2008-04-24",44.5535,44.8892,44.2752,44.5781,354400.0],["2008-04-25",44.8646,44.9792,44.5535,44.8646,579600.0],["2008-04-28",44.6108,44.8073,44.0377,44.5617,354800.0],["2008-04-29",44.7091,44.7582,43.5547,43.6775,656300.0],["2008-04-30",42.777,43.6202,41.2378,42.1138,1408800.0],["2008-05-01",40.9513,42.1056,40.9513,41.991,782700.0],["2008-05-02",42.1302,42.3676,41.4179,41.8764,523900.0],["2008-05-05",41.8355,42.9407,41.2624,41.5162,1106900.0],["2008-05-06",41.2214,41.9992,40.9758,41.9992,682900.0],["2008-05-07",42.1793,42.1793,41.2542,41.2869,570900.0],["2008-05-08",41.6144,41.6144,40.9349,41.3279,534700.0],["2008-05-09",40.9349,42.1056,40.7302,41.9583,444400.0],["2008-05-12",42.2039,42.8179,42.1547,42.7033,398100.0],["2008-05-13",42.6869,42.6869,42.1302,42.3594,407600.0],["2008-05-14",42.384,42.9898,42.3594,42.5641,532000.0],["2008-05-15",42.4168,42.9817,42.3349,42.9489,344600.0],["2008-05-16",42.8916,42.9735,42.5805,42.7606,460800.0],["2008-05-19",42.9817,43.5302,42.9817,43.1372,285300.0],["2008-05-20",43.0635,43.3582,42.5395,42.6378,381300.0],["2008-05-21",42.474,43.5957,42.474,43.0308,615700.0],["2008-05-22",42.8752,43.2027,42.3103,42.6869,514400.0],["2008-05-23",42.6542,42.9816,42.4413,42.6378,451400.0],["2008-05-27",42.4822,42.9325,42.4577,42.5232,402100.0],["2008-05-28",42.4904,42.5641,41.9173,41.991,508400.0],["2008-05-29",41.8109,43.2682,41.8109,43.1699,586300.0],["2008-05-30",42.9734,43.3746,42.7033,42.7033,544200.0],["2008-06-02",42.7933,43.2436,42.646,42.8752,371300.0],["2008-06-03",43.0308,43.4483,42.5395,42.998,309500.0],["2008-06-04",42.8015,42.8015,41.9583,42.1548,362500.0],["2008-06-05",42.1629,42.3512,41.9828,42.2284,339000.0],["2008-06-06",41.9828,42.1302,41.1478,41.1559,332800.0],["2008-06-09",41.2706,41.4589,40.7793,40.894,417000.0],["2008-06-10",40.3864,40.9431,40.3454,40.8776,327900.0],["2008-06-11",40.8611,40.9105,40.3841,40.4663,286600.0],["2008-06-12",40.5075,40.968,39.8824,40.5486,337800.0],["2008-06-13",40.7131,40.894,40.162,40.5979,413000.0],["2008-06-16",40.3841,40.565,40.1127,40.2278,264100.0],["2008-06-17",40.3018,40.3018,39.3889,39.4794,212800.0],["2008-06-18",39.3971,39.4794,38.8214,38.8214,341300.0],["2008-06-19",38.8296,38.8296,38.1305,38.6075,394100.0],["2008-06-20",38.5088,38.6651,38.2374,38.4512,418700.0],["2008-06-23",38.4512,39.0352,38.3608,38.4266,525600.0],["2008-06-24",38.517,38.8214,38.1634,38.3361,353400.0],["2008-06-25",38.2703,39.027,38.0153,38.5664,434100.0],["2008-06-26",38.04,38.443,37.4889,37.6123,676600.0],["2008-06-27",37.7604,37.8673,36.905,37.0612,701200.0],["2008-06-30",36.9132,37.3985,36.6747,36.7405,408800.0],["2008-07-01",36.6006,37.1517,36.502,36.9954,477600.0],["2008-07-02",36.8721,38.2127,36.8721,37.6699,582200.0],["2008-07-03",37.7603,38.5088,37.7603,37.9331,379000.0],["2008-07-07",37.9989,38.1552,37.4807,37.637,510800.0],["2008-07-08",37.7439,39.1586,37.7439,39.101,700700.0],["2008-07-09",38.8296,39.1092,38.1058,38.1305,733700.0],["2008-07-10",38.3197,39.1175,38.0729,38.3772,597300.0],["2008-07-11",37.8837,38.4924,37.7357,37.9906,535500.0],["2008-07-14",38.4184,38.6733,37.5054,37.8179,537800.0],["2008-07-15",37.4643,37.7604,36.5431,36.5842,586100.0],["2008-07-16",36.4937,38.3525,36.1236,38.2127,699400.0],["2008-07-17",38.6157,38.7885,37.2093,38.1963,593500.0],["2008-07-18",38.2621,39.2491,37.9906,39.1833,441600.0],["2008-07-21",39.0928,39.3478,38.7227,38.846,441100.0],["2008-07-22",38.2456,40.4992,37.9166,40.2443,549000.0],["2008-07-23",40.2443,41.3793,39.7014,41.3711,555900.0],["2008-07-24",41.1901,41.6671,40.1702,40.2031,528100.0],["2008-07-25",40.1456,40.672,39.8166,40.1373,251000.0],["2008-07-28",40.1949,40.4828,39.7261,39.759,394800.0],["2008-07-29",39.8659,41.6014,39.3971,41.6014,605200.0],["2008-07-30",43.2217,44.8913,42.1278,42.2758,1697700.0],["2008-07-31",42.0373,42.2265,41.5685,41.8399,664500.0],["2008-08-01",41.4533,41.6013,40.236,41.2641,678200.0],["2008-08-04",41.1243,41.6343,40.9516,41.5027,428100.0],["2008-08-05",41.8399,43.2217,41.8317,43.2217,531700.0],["2008-08-06",42.9503,43.2628,42.0949,42.2347,473200.0],["2008-08-07",42.0126,42.5472,41.5931,41.6507,497600.0],["2008-08-08",41.7412,42.3663,41.6178,42.2758,223200.0],["2008-08-11",42.0373,42.6213,41.6836,42.6213,438900.0],["2008-08-12",42.465,42.7199,41.955,42.1689,434300.0],["2008-08-13",41.7823,42.0373,41.4944,41.6672,232100.0],["2008-08-14",41.404,42.465,41.404,42.4568,357000.0],["2008-08-15",42.5883,43.2546,42.5883,42.7857,232200.0],["2008-08-18",42.7199,42.794,41.5109,41.7494,298500.0],["2008-08-19",41.5767,42.1031,41.5767,41.8646,419200.0],["2008-08-20",41.7083,41.9468,41.223,41.6672,252700.0],["2008-08-21",41.0174,42.0619,41.0174,41.6507,443700.0],["2008-08-22",41.9468,42.2018,41.6507,42.1031,354900.0],["2008-08-25",42.029,42.3087,41.807,41.955,394200.0],["2008-08-26",41.7576,42.136,40.9187,41.4533,363500.0],["2008-08-27",41.223,41.7165,41.0256,41.4862,467300.0],["2008-08-28",41.5027,41.8317,40.8529,41.8317,405000.0],["2008-08-29",41.6919,41.7659,41.2066,41.7083,444700.0],["2008-09-02",42.062,42.6295,41.5767,42.0126,294600.0],["2008-09-03",42.0373,42.613,41.5027,41.552,603300.0],["2008-09-04",41.2888,41.6178,40.9351,41.3299,429000.0],["2008-09-05",41.149,41.149,40.0633,40.4417,584300.0],["2008-09-08",41.5356,42.6295,41.3299,42.5966,530700.0],["2008-09-09",42.4156,43.197,42.1606,42.5308,975700.0],["2008-09-10",42.5719,43.6905,42.3252,43.345,501600.0],["2008-09-11",42.9568,43.2211,42.4363,42.9898,668600.0],["2008-09-12",42.8742,43.0807,42.3124,42.5437,499300.0],["2008-09-15",41.5524,44.1877,41.5524,42.6429,734100.0],["2008-09-16",42.0563,44.039,41.6846,43.725,872800.0],["2008-09-17",42.9981,44.2124,42.3372,42.3372,746100.0],["2008-09-18",42.7668,43.0394,40.7924,41.825,1001100.0],["2008-09-19",43.0146,47.0459,37.8267,47.0459,662900.0],["2008-09-22",46.5172,46.5172,42.0481,42.0481,389900.0],["2008-09-23",42.5933,43.9811,42.0398,42.3372,510200.0],["2008-09-24",41.7176,44.0307,39.6937,40.272,374700.0],["2008-09-25",40.5198,42.5107,40.4785,41.825,257600.0],["2008-09-26",44.6089,44.642,40.4537,40.4785,279400.0],["2008-09-29",40.4785,40.685,37.1411,37.3393,477700.0],["2008-09-30",39.2807,42.9568,38.0828,42.9568,476300.0],["2008-10-01",41.8994,43.1633,39.4541,41.3046,263400.0],["2008-10-02",40.8915,41.2385,37.6863,38.0415,286900.0],["2008-10-03",39.5285,39.5285,36.348,36.5546,275600.0],["2008-10-06",36.3811,36.3811,33.0602,34.8858,387000.0],["2008-10-07",34.7289,35.3402,33.0437,33.9524,616100.0],["2008-10-08",33.8946,34.5802,32.0772,32.2258,432100.0],["2008-10-09",32.8041,32.8041,29.0454,29.0454,684200.0],["2008-10-10",28.0871,32.5976,26.0219,31.631,919000.0],["2008-10-13",33.0354,35.4311,32.1763,35.4311,192100.0],["2008-10-14",37.2485,37.2485,32.2672,34.3076,828900.0],["2008-10-15",33.9359,33.9359,31.3997,31.4245,340500.0],["2008-10-16",34.3737,34.3737,29.0123,30.2019,1037600.0],["2008-10-17",30.2019,32.9198,29.541,32.0441,459200.0],["2008-10-20",31.9202,33.845,31.1685,33.6467,372300.0],["2008-10-21",33.0437,34.1424,32.6306,33.1098,528000.0],["2008-10-22",32.0689,32.5728,31.4824,32.0028,545400.0],["2008-10-23",31.9615,34.7537,31.9202,34.0019,1101500.0],["2008-10-24",30.1524,35.8276,30.1524,34.8198,722900.0],["2008-10-27",33.9854,37.1658,32.9528,35.9845,798400.0],["2008-10-28",35.8524,37.3146,34.3654,37.1741,1165200.0],["2008-10-29",35.6458,39.355,30.0863,38.4133,1763100.0],["2008-10-30",39.2889,39.2972,36.885,37.5128,726100.0],["2008-10-31",37.5872,38.9998,37.0172,37.9176,1025800.0],["2008-11-03",37.9093,37.9176,35.1254,36.1498,846500.0],["2008-11-04",35.935,37.3476,35.935,37.2402,954800.0],["2008-11-05",36.7115,37.5459,36.0259,36.0919,629200.0],["2008-11-06",36.3728,38.3637,34.2993,34.382,733900.0],["2008-11-07",34.2993,36.7115,34.2415,36.3976,547000.0],["2008-11-10",37.0089,37.5128,35.5467,35.7946,362700.0],["2008-11-11",35.3815,36.6289,35.1585,35.6541,538400.0],["2008-11-12",34.7124,35.3072,33.2585,33.6219,804100.0],["2008-11-13",34.0515,37.0007,32.8867,36.8024,940200.0],["2008-11-14",35.9928,36.6537,34.5802,35.3237,1106200.0],["2008-11-17",35.2906,35.8028,34.5389,34.8528,663300.0],["2008-11-18",35.2163,36.2572,34.795,35.4724,920200.0],["2008-11-19",35.2493,35.8441,33.9111,34.0019,1142700.0],["2008-11-20",33.6798,36.5793,33.1428,34.5306,1885600.0],["2008-11-21",34.8941,36.7363,34.1672,36.3315,1389800.0],["2008-11-24",36.348,37.1659,35.208,36.7363,1118000.0],["2008-11-25",37.2567,37.2567,35.778,36.8354,868300.0],["2008-11-26",36.852,37.9424,35.5385,37.9424,623600.0],["2008-11-28",37.3641,38.9915,36.8354,38.9337,344900.0],["2008-12-01",37.9837,38.2068,36.3811,36.5546,852300.0],["2008-12-02",36.918,38.1985,35.8689,38.1241,924400.0],["2008-12-03",37.4219,39.0659,37.1163,38.8676,787800.0],["2008-12-04",38.2811,39.1155,37.3724,38.2068,676300.0],["2008-12-05",37.7937,40.6024,37.6698,40.5694,1263300.0],["2008-12-08",40.7181,41.6268,39.4707,40.1563,638200.0],["2008-12-09",39.8259,40.5859,38.9254,39.0576,560500.0],["2008-12-10",39.165,39.7515,38.3637,39.2228,532900.0],["2008-12-11",38.9489,39.3391,38.0026,38.3014,995400.0],["2008-12-12",37.6124,39.1481,37.5377,38.9904,533900.0],["2008-12-15",38.9406,39.3557,38.4176,38.7082,504000.0],["2008-12-16",39.447,40.0779,38.7248,40.0281,663900.0],["2008-12-17",39.5051,40.1526,38.9655,39.0983,670300.0],["2008-12-18",39.3307,40.9827,39.0983,40.1442,989700.0],["2008-12-19",40.6921,41.0657,40.3601,40.6091,828900.0],["2008-12-22",40.5344,41.2981,39.9533,40.8997,515200.0],["2008-12-23",41.0076,41.8211,41.0076,41.5305,722100.0],["2008-12-24",41.406,41.406,40.5095,41.2151,213400.0],["2008-12-26",41.2234,41.5305,40.8333,41.3562,231600.0],["2008-12-29",41.4891,41.7547,41.2234,41.5555,399100.0],["2008-12-30",41.8377,42.3358,41.68,42.3109,495200.0],["2008-12-31",42.4437,42.8587,41.7547,42.8006,498000.0],["2009-01-02",41.9954,43.3651,41.9954,42.3358,487900.0],["2009-01-05",42.3357,42.4354,40.6423,41.6551,893700.0],["2009-01-06",41.8709,43.1742,41.68,43.1244,824900.0],["2009-01-07",42.8172,43.2655,42.095,42.452,577500.0],["2009-01-08",42.2029,42.6844,41.3728,41.7962,461200.0],["2009-01-09",42.1116,42.1282,41.406,41.5555,347400.0],["2009-01-12",41.5139,41.5555,40.4099,40.634,497500.0],["2009-01-13",40.4348,41.8709,40.2273,41.3645,680100.0],["2009-01-14",40.5842,41.406,40.3186,40.8997,559700.0],["2009-01-15",40.8997,42.6429,40.6755,42.012,1013600.0],["2009-01-16",42.9169,42.9169,41.4309,42.2279,706400.0],["2009-01-20",42.3358,43.1576,40.3352,40.5344,922200.0],["2009-01-21",41.2151,41.2151,39.4055,40.3767,1276800.0],["2009-01-22",39.5466,40.0779,38.7995,38.8991,687200.0],["2009-01-23",38.5172,39.2062,37.9362,38.841,508700.0],["2009-01-26",38.8493,39.8288,38.5422,38.8244,337900.0],["2009-01-27",39.1564,39.2145,38.0607,38.6501,782300.0],["2009-01-28",39.9783,40.1443,38.6584,40.0198,693400.0],["2009-01-29",39.3142,39.5051,38.2599,38.3097,477500.0],["2009-01-30",38.0773,38.484,36.8819,37.0978,814000.0],["2009-02-02",36.7823,37.3551,36.4918,36.8902,874000.0],["2009-02-03",37.0645,37.3468,36.2676,36.9151,690800.0],["2009-02-04",37.106,37.106,35.9522,36.3257,830000.0],["2009-02-05",36.0352,36.7408,36.0269,36.6246,690100.0],["2009-02-06",36.5499,36.774,35.8941,36.4752,1074000.0],["2009-02-09",36.4669,36.8238,35.9356,36.251,671600.0],["2009-02-10",35.9356,36.1182,34.707,34.8564,1022400.0],["2009-02-11",34.8564,36.2593,34.8564,36.168,800800.0],["2009-02-12",33.2875,39.1481,32.6816,38.9074,1688600.0],["2009-02-13",38.4591,39.0153,38.2018,38.4674,744700.0],["2009-02-17",36.9566,38.7248,36.9566,37.9943,896800.0],["2009-02-18",37.9943,38.4923,37.297,37.5709,933600.0],["2009-02-19",37.6124,38.1271,37.0978,37.1974,585900.0],["2009-02-20",34.9063,38.0524,34.9063,37.7203,904400.0],["2009-02-23",37.9694,38.1022,36.9815,37.0396,778400.0],["2009-02-24",37.5875,37.7784,36.7989,37.7701,1142600.0],["2009-02-25",35.7613,37.9362,35.7613,36.9732,772200.0],["2009-02-26",37.1974,37.4464,36.5001,36.608,656900.0],["2009-02-27",37.9362,39.9533,36.5914,37.38,1417900.0],["2009-03-02",36.691,37.5211,36.4835,36.5499,990400.0],["2009-03-03",36.6744,36.7491,34.8648,35.7032,1471200.0],["2009-03-04",36.3921,37.0811,35.6949,36.3755,991500.0],["2009-03-05",36.2842,36.2842,34.5659,34.9062,1093900.0],["2009-03-06",34.9478,36.359,34.6406,36.2261,964900.0],["2009-03-09",35.7447,36.1016,34.8979,35.1553,1027300.0],["2009-03-10",35.919,37.0064,34.981,36.9815,1079200.0],["2009-03-11",37.0817,37.1735,35.0619,35.6879,1253600.0],["2009-03-12",35.329,36.3556,34.0604,36.3389,2226400.0],["2009-03-13",36.3389,37.6409,36.1469,37.4906,946300.0],["2009-03-16",37.9246,38.5005,37.282,37.5073,988600.0],["2009-03-17",37.5574,39.4019,37.0733,39.3769,711900.0],["2009-03-18",39.2099,41.9391,38.8511,41.8974,1443000.0],["2009-03-19",42.0977,42.2312,40.6121,40.7122,1457500.0],["2009-03-20",40.7289,41.9141,40.5537,40.6872,1081900.0],["2009-03-23",41.6053,42.1478,39.7191,42.0727,1113300.0],["2009-03-24",41.647,42.0893,40.1864,40.2115,834600.0],["2009-03-25",40.7122,41.1963,39.9527,40.8875,1178500.0],["2009-03-26",40.9042,41.2714,39.8693,41.0461,1028000.0],["2009-03-27",40.8374,41.3131,40.587,40.7289,612200.0],["2009-03-30",39.6022,41.0377,38.4338,40.2699,931100.0],["2009-03-31",40.3951,41.4801,39.5772,41.2631,968700.0],["2009-04-01",40.7206,42.4399,40.7206,42.323,918700.0],["2009-04-02",42.9824,42.9907,40.9209,41.2464,1252200.0],["2009-04-03",41.1462,41.2214,39.7357,40.8875,1105700.0],["2009-04-06",40.5787,41.7388,40.1864,41.455,997200.0],["2009-04-07",40.9626,42.0726,40.8792,41.4884,560400.0],["2009-04-08",42.1978,42.6151,41.7054,42.1644,658100.0],["2009-04-09",42.8989,42.8989,40.6705,42.4065,1412200.0],["2009-04-13",42.4816,43.9422,42.2896,43.7586,919000.0],["2009-04-14",43.166,43.4748,40.8541,40.9292,1270400.0],["2009-04-15",40.8959,42.0894,40.2699,42.0142,587300.0],["2009-04-16",42.0226,42.0893,40.562,41.5135,646200.0],["2009-04-17",41.4801,42.2813,41.1128,41.9141,1134700.0],["2009-04-20",41.7305,42.6068,39.9611,40.0195,1273400.0],["2009-04-21",39.8943,41.6387,39.4436,41.6136,800500.0],["2009-04-22",40.9793,41.4133,39.4353,39.7274,1108400.0],["2009-04-23",39.9194,40.5537,38.392,40.4118,858200.0],["2009-04-24",40.4535,40.7957,39.6773,40.4535,754300.0],["2009-04-27",40.2031,41.0377,39.911,40.3784,638200.0],["2009-04-28",39.8275,41.5886,39.3184,41.0294,916000.0],["2009-04-29",41.4133,41.7555,40.6037,41.1045,992200.0],["2009-04-30",40.9876,41.0544,39.2266,40.6121,1464200.0],["2009-05-01",40.6371,41.4217,39.9694,40.8541,688100.0],["2009-05-04",39.7524,40.6288,39.2183,39.7441,1791200.0],["2009-05-05",39.1515,39.8275,38.7509,38.8427,912900.0],["2009-05-06",38.7092,39.1932,37.8829,39.0931,1464600.0],["2009-05-07",39.7024,42.5484,37.5574,37.6409,926900.0],["2009-05-08",38.3753,39.6022,37.5574,39.6022,1131100.0],["2009-05-11",39.1181,39.3268,37.8579,37.8746,748300.0],["2009-05-12",38.3086,39.4603,38.1667,38.8594,550500.0],["2009-05-13",38.5256,39.8943,38.3503,39.5605,1114000.0],["2009-05-14",39.8025,40.2699,39.3435,39.6439,942000.0],["2009-05-15",39.5938,39.6022,38.3503,38.5756,704600.0],["2009-05-18",38.6007,39.1515,37.9497,39.0847,1201500.0],["2009-05-19",38.7509,38.8177,37.9079,37.9914,762900.0],["2009-05-20",38.3503,38.3503,37.3988,37.5157,911300.0],["2009-05-21",37.4239,37.958,36.848,37.1902,736600.0],["2009-05-22",37.2987,37.5991,36.7144,36.9148,787300.0],["2009-05-26",36.8814,37.0316,35.9717,36.8981,1171100.0],["2009-05-27",36.7061,37.2653,36.222,36.3305,1153800.0],["2009-05-28",36.5058,37.0817,36.1803,36.8647,1069100.0],["2009-05-29",36.8981,38.2001,36.6143,38.2001,921600.0],["2009-06-01",38.6007,38.9762,38.0999,38.8594,699500.0],["2009-06-02",38.9011,40.0696,38.7008,39.8943,848100.0],["2009-06-03",39.6105,39.911,39.3351,39.6439,517100.0],["2009-06-04",39.9528,39.9528,39.4019,39.7858,436700.0],["2009-06-05",39.8609,40.2699,39.7608,39.9945,480400.0],["2009-06-08",39.9361,39.9945,38.5506,39.5021,921500.0],["2009-06-09",39.7441,39.8776,39.2183,39.5688,493600.0],["2009-06-10",39.6022,39.911,39.5688,39.7858,431900.0],["2009-06-11",39.7103,41.1196,39.7103,40.9602,720000.0],["2009-06-12",40.524,40.8847,39.8865,40.0542,421300.0],["2009-06-15",39.8949,40.2388,39.0896,39.358,608100.0],["2009-06-16",39.4167,39.5342,38.6534,38.7121,576500.0],["2009-06-17",38.8128,39.8362,38.8128,39.2322,475800.0],["2009-06-18",39.2741,40.3478,39.1651,40.113,637100.0],["2009-06-19",40.2136,40.5995,40.0039,40.1968,393600.0],["2009-06-22",40.0291,40.3814,39.5174,39.5845,518200.0],["2009-06-23",39.6684,39.7103,38.6786,38.8967,643400.0],["2009-06-24",39.056,39.2825,38.7121,39.0644,319600.0],["2009-06-25",38.7624,39.1819,38.2508,39.1483,338900.0],["2009-06-26",38.6198,39.3748,38.6198,39.3161,472300.0],["2009-06-29",39.2238,39.7019,39.1147,39.4587,447900.0],["2009-06-30",39.4838,39.5677,38.9218,39.0392,473700.0],["2009-07-01",39.0393,39.9033,39.0393,39.8697,492900.0],["2009-07-02",39.2657,39.92,38.2507,38.2507,409000.0],["2009-07-06",38.7456,40.3143,38.3514,40.2472,475100.0],["2009-07-07",39.9116,40.3059,39.0728,39.2574,504800.0],["2009-07-08",39.3832,39.7187,38.5695,38.8044,493400.0],["2009-07-09",39.3161,39.3161,38.8379,39.2825,245500.0],["2009-07-10",38.8464,39.0309,38.6283,38.9218,335700.0],["2009-07-13",39.1483,40.8344,39.1399,40.7924,741300.0],["2009-07-14",40.5911,40.5911,39.7523,40.1884,307800.0],["2009-07-15",40.4988,41.6564,40.3898,41.3544,1169400.0],["2009-07-16",41.0441,41.2873,40.6918,40.9266,372200.0],["2009-07-17",40.8008,41.1531,40.5072,40.8847,335500.0],["2009-07-20",40.8763,41.2873,40.675,41.1447,394100.0],["2009-07-21",41.5558,41.7571,41.0273,41.6732,414400.0],["2009-07-22",41.799,42.3694,41.5222,42.361,588900.0],["2009-07-23",42.2855,43.0405,42.0926,42.9482,793400.0],["2009-07-24",43.1915,43.267,42.5791,43.0824,494400.0],["2009-07-27",43.0153,43.0824,42.4533,42.8224,469600.0],["2009-07-28",42.8308,43.5186,42.6966,43.2502,649200.0],["2009-07-29",43.8793,44.4581,41.5138,41.9332,1791900.0],["2009-07-30",42.059,42.2184,41.4383,41.7319,873000.0],["2009-07-31",41.7319,42.4617,41.7319,42.1513,666800.0],["2009-08-03",42.2939,43.0656,42.2939,43.0153,656000.0],["2009-08-04",42.6295,43.4767,42.5624,42.7804,547000.0],["2009-08-05",42.8559,43.1495,42.663,42.9566,571100.0],["2009-08-06",42.965,43.1663,42.2604,42.5624,906600.0],["2009-08-07",42.3946,42.9818,42.1849,42.4281,647600.0],["2009-08-10",42.4449,42.9314,42.2939,42.4365,730000.0],["2009-08-11",42.5288,42.5288,41.9081,41.992,489600.0],["2009-08-12",42.0507,43.5018,41.841,43.2586,524900.0],["2009-08-13",43.3928,44.2484,42.965,44.2065,438300.0],["2009-08-14",44.089,44.089,43.0237,43.4012,289500.0],["2009-08-17",42.965,43.7116,42.7805,43.2838,403300.0],["2009-08-18",43.2166,43.6193,42.923,43.6025,383400.0],["2009-08-19",43.1831,44.1226,42.9482,44.0387,294900.0],["2009-08-20",43.98,44.4413,43.8961,44.1142,245300.0],["2009-08-21",44.1729,44.433,44.1226,44.391,185200.0],["2009-08-24",44.3742,44.4162,43.6361,43.7787,317300.0],["2009-08-25",44.0219,44.4413,43.4935,44.3826,746300.0],["2009-08-26",44.1394,44.651,44.0051,44.4917,265500.0],["2009-08-27",44.5001,45.7583,44.391,45.6996,401500.0],["2009-08-28",45.8086,45.859,45.2969,45.6073,310600.0],["2009-08-31",45.1627,45.6744,44.9363,45.6744,370000.0],["2009-09-01",45.1963,45.8757,44.7181,44.7685,394000.0],["2009-09-02",44.391,45.0034,44.3071,44.4162,176600.0],["2009-09-03",44.844,45.1124,44.0723,45.0956,265700.0],["2009-09-04",44.9698,45.406,44.7265,45.2466,169900.0],["2009-09-08",45.5402,45.5654,45.0285,45.297,327300.0],["2009-09-09",45.2298,46.8404,45.0034,46.6642,823300.0],["2009-09-10",46.5468,47.1172,46.4042,46.723,530400.0],["2009-09-11",46.9673,47.3127,46.8915,47.0599,323100.0],["2009-09-14",46.8409,46.9504,46.4871,46.942,269400.0],["2009-09-15",47.001,47.1526,46.5292,46.7146,279500.0],["2009-09-16",46.7567,46.7567,45.9142,46.0574,744600.0],["2009-09-17",46.1922,46.2428,44.9791,45.0549,707300.0],["2009-09-18",44.9538,45.1813,44.5494,44.5578,580700.0],["2009-09-21",44.5157,45.2234,44.1366,45.156,387100.0],["2009-09-22",45.0802,45.156,44.3809,44.5073,330800.0],["2009-09-23",44.541,45.2823,44.3893,44.5241,255300.0],["2009-09-24",44.4567,45.3245,44.4146,44.7011,549700.0],["2009-09-25",44.4062,45.0802,44.4062,44.9033,487900.0],["2009-09-28",44.6926,46.7061,44.6926,46.5966,408500.0],["2009-09-29",46.7904,46.9252,46.2091,46.5545,353100.0],["2009-09-30",46.5882,46.6724,45.7625,46.1332,394500.0],["2009-10-01",46.0911,47.1189,46.0658,46.386,698700.0],["2009-10-02",46.209,46.5292,45.7962,46.2596,396700.0],["2009-10-05",46.4028,46.723,46.1332,46.605,337700.0],["2009-10-06",46.9926,47.5149,46.883,47.498,557600.0],["2009-10-07",47.4559,47.9277,47.3548,47.7929,417900.0],["2009-10-08",48.0288,48.172,47.6244,47.6665,343900.0],["2009-10-09",47.557,47.7508,47.3211,47.7508,361000.0],["2009-10-12",47.9024,48.0204,47.6497,47.8519,171200.0],["2009-10-13",47.8434,48.0541,47.0937,47.1526,403700.0],["2009-10-14",47.1526,47.3043,46.5966,46.8662,625800.0],["2009-10-15",46.7567,46.7567,46.3439,46.7146,337400.0],["2009-10-16",46.5966,47.06,46.5124,46.6556,382800.0],["2009-10-19",46.5798,47.06,46.5124,46.8493,247400.0],["2009-10-20",46.7988,47.1863,46.5545,46.6556,532100.0],["2009-10-21",46.6977,46.9167,46.4281,46.6303,453200.0],["2009-10-22",46.664,47.2116,46.3186,46.6135,518300.0],["2009-10-23",46.8409,46.8409,46.2343,46.6893,371200.0],["2009-10-26",46.9926,47.0347,46.7145,46.9252,568000.0],["2009-10-27",47.1695,48.3321,46.9504,47.338,1325500.0],["2009-10-28",47.557,47.8013,45.83,46.0321,906200.0],["2009-10-29",45.9984,46.0069,45.0043,45.4508,1259100.0],["2009-10-30",45.1391,45.1813,44.2293,44.2293,726700.0],["2009-11-02",44.4315,45.3413,44.3388,44.8611,501000.0],["2009-11-03",44.6505,45.0886,44.2293,44.7095,540800.0],["2009-11-04",44.7432,45.1391,44.5157,44.819,409100.0],["2009-11-05",45.0043,45.0802,44.4736,44.8274,602800.0],["2009-11-06",44.1029,44.9706,43.4963,44.9117,811900.0],["2009-11-09",44.9454,45.6193,44.8358,45.5182,470400.0],["2009-11-10",46.0658,46.2512,45.7457,45.8889,473300.0],["2009-11-11",46.1669,46.1838,45.6699,45.99,312700.0],["2009-11-12",45.9563,45.9732,45.316,45.4256,470200.0],["2009-11-13",45.4761,46.0827,45.434,46.0658,420900.0],["2009-11-16",46.1164,46.268,45.6615,45.8552,814000.0],["2009-11-17",45.8637,45.9563,45.653,45.7794,280700.0],["2009-11-18",45.7204,45.9816,45.6362,45.7541,320000.0],["2009-11-19",45.6783,45.9563,45.434,45.7541,502200.0],["2009-11-20",45.6362,45.6783,45.3835,45.6025,272400.0],["2009-11-23",45.9058,46.2596,45.8131,46.0827,304400.0],["2009-11-24",45.8636,45.9984,45.3329,45.4256,488900.0],["2009-11-25",45.3666,45.6362,45.3329,45.4845,233100.0],["2009-11-27",44.819,45.4171,44.6505,44.8527,149800.0],["2009-11-30",44.819,44.9032,44.2798,44.8864,583300.0],["2009-12-01",45.2402,45.4761,44.9538,45.4003,316400.0],["2009-12-02",45.3919,45.7036,45.0128,45.0549,314000.0],["2009-12-03",45.0465,45.3835,44.5241,44.5831,206100.0],["2009-12-04",44.8106,44.9538,44.3051,44.878,268300.0],["2009-12-07",44.7769,45.0296,44.4399,44.5663,217500.0],["2009-12-08",44.541,44.6252,44.1282,44.1282,342300.0],["2009-12-09",44.204,44.4988,43.8333,44.4483,463900.0],["2009-12-10",44.4315,44.4989,44.145,44.3978,367900.0],["2009-12-11",44.5247,45.0833,44.5247,45.024,661200.0],["2009-12-14",45.2526,45.3626,44.9479,45.2779,311700.0],["2009-12-15",45.1764,45.3541,44.6855,44.8802,369400.0],["2009-12-16",44.9056,45.0494,44.237,44.4232,413500.0],["2009-12-17",44.0931,44.1777,43.4753,43.5007,573400.0],["2009-12-18",43.7969,43.8984,42.7051,43.8815,1006900.0],["2009-12-21",43.8223,44.1862,43.3907,43.4753,423200.0],["2009-12-22",43.2806,44.2285,43.2722,44.1608,398700.0],["2009-12-23",44.347,44.6601,43.9831,44.4739,343000.0],["2009-12-24",44.457,45.0748,44.3555,44.7448,118800.0],["2009-12-28",44.7448,45.1087,44.6178,44.9987,141300.0],["2009-12-29",44.9902,45.6672,44.9479,45.2272,228600.0],["2009-12-30",45.1087,45.5741,45.0325,45.2356,286600.0],["2009-12-31",45.2779,45.2779,44.9563,44.9817,161700.0],["2010-01-04",45.3202,45.3202,44.457,44.7786,549500.0],["2010-01-05",44.6094,44.6601,43.7546,44.0592,520100.0],["2010-01-06",44.0,44.9225,43.9746,44.9225,857200.0],["2010-01-07",44.9733,45.7773,44.8548,45.6165,682300.0],["2010-01-08",45.3964,45.8619,45.3203,45.7519,375800.0],["2010-01-11",45.6588,45.9889,45.3541,45.9127,616000.0],["2010-01-12",45.828,45.9042,45.4303,45.5403,513300.0],["2010-01-13",45.5318,46.2681,45.5234,46.0396,325700.0],["2010-01-14",45.8873,46.3274,45.8027,46.175,241400.0],["2010-01-15",45.9465,46.0481,45.6842,45.7434,262300.0],["2010-01-19",45.7011,46.2851,45.7011,46.2174,223800.0],["2010-01-20",46.1412,46.2681,45.8619,46.1158,280000.0],["2010-01-21",46.285,46.4882,45.7349,46.2681,405600.0],["2010-01-22",46.1412,46.5474,45.6842,45.7434,384700.0],["2010-01-25",46.0142,46.1835,45.5911,45.9127,227200.0],["2010-01-26",45.7603,46.5051,45.6673,45.7096,332400.0],["2010-01-27",45.7519,46.412,45.6757,46.3274,341600.0],["2010-01-28",46.3274,46.4713,45.735,45.7688,221500.0],["2010-01-29",46.0396,46.3358,45.7519,45.8534,436900.0],["2010-02-01",45.8788,46.1412,45.6757,45.8027,363600.0],["2010-02-02",45.9127,46.0819,45.6503,45.8619,354800.0],["2010-02-03",45.6419,45.8619,45.024,45.0325,453600.0],["2010-02-04",44.914,44.914,43.6191,43.6615,712900.0],["2010-02-05",43.6615,43.9323,43.0606,43.6022,564200.0],["2010-02-08",43.5938,43.8392,43.2722,43.5261,474100.0],["2010-02-09",43.7884,44.3724,43.4922,44.2285,390600.0],["2010-02-10",44.7194,44.7194,43.2214,43.7884,872500.0],["2010-02-11",43.6445,43.7123,43.0521,43.6107,783400.0],["2010-02-12",43.4668,43.5853,43.0013,43.5091,652400.0],["2010-02-16",43.9238,45.388,43.9238,45.3626,992200.0],["2010-02-17",45.6842,45.6842,45.2949,45.5995,541000.0],["2010-02-18",45.2949,46.0142,45.2949,45.8111,506700.0],["2010-02-19",45.718,46.2174,45.2526,46.1243,372900.0],["2010-02-22",46.0481,46.522,46.0481,46.3951,327800.0],["2010-02-23",46.2174,46.5559,46.0312,46.3189,619300.0],["2010-02-24",46.302,46.8605,46.2427,46.8605,418000.0],["2010-02-25",46.2597,47.0637,46.2597,46.8521,443000.0],["2010-02-26",46.9283,46.9706,46.7082,46.8521,292200.0],["2010-03-01",46.7759,47.2499,46.7759,47.2245,291100.0],["2010-03-02",47.3599,47.3599,46.9198,47.0383,335800.0],["2010-03-03",46.9875,47.1822,46.8098,47.106,274600.0],["2010-03-04",47.2499,48.0962,47.2076,48.0623,537000.0],["2010-03-05",48.24,48.24,47.8846,48.2146,390200.0],["2010-03-08",48.2147,48.5447,48.1131,48.1893,437300.0],["2010-03-09",47.91,47.91,46.9367,47.1314,956200.0],["2010-03-10",47.216,47.436,46.7674,46.9959,662900.0],["2010-03-11",46.8429,47.098,46.6389,46.8855,454700.0],["2010-03-12",46.7919,47.7186,46.7834,47.608,578100.0],["2010-03-15",47.4975,47.591,47.0725,47.54,365200.0],["2010-03-16",47.574,47.6931,47.3955,47.54,257300.0],["2010-03-17",47.438,47.5911,47.285,47.353,384600.0],["2010-03-18",47.438,48.1521,47.302,47.9481,418500.0],["2010-03-19",47.7101,48.4412,47.2425,47.7101,566400.0],["2010-03-22",47.37,47.9396,47.37,47.9396,324200.0],["2010-03-23",48.0501,48.2797,47.8291,48.1947,184200.0],["2010-03-24",48.1777,48.4582,47.8036,48.3562,486100.0],["2010-03-25",48.5432,48.5517,48.2202,48.2882,294900.0],["2010-03-26",48.2202,48.4837,47.7866,47.9056,309700.0],["2010-03-29",47.9056,48.5347,47.8631,48.4922,314900.0],["2010-03-30",48.4922,48.6027,47.9311,47.9396,297200.0],["2010-03-31",47.472,48.3817,47.472,48.2542,567500.0],["2010-04-01",48.3732,48.5517,48.1182,48.3817,408200.0],["2010-04-05",48.4242,48.6707,48.0331,48.1522,322000.0],["2010-04-06",48.2032,48.4412,48.0331,48.2372,446500.0],["2010-04-07",48.2712,48.9003,48.2542,48.7133,319000.0],["2010-04-08",48.6877,48.6877,48.1181,48.4667,414600.0],["2010-04-09",48.4922,48.7473,48.2542,48.6878,228900.0],["2010-04-12",48.5772,48.8238,48.3137,48.5262,246400.0],["2010-04-13",48.2117,48.7813,48.2117,48.6878,199100.0],["2010-04-14",48.8918,48.9428,48.5432,48.6962,211500.0],["2010-04-15",48.4072,48.7898,48.4072,48.7558,225000.0],["2010-04-16",48.6877,49.0023,48.3392,48.3732,412000.0],["2010-04-19",48.2627,48.6878,48.0586,48.6623,317300.0],["2010-04-20",48.9258,48.9258,48.4327,48.8238,278100.0],["2010-04-21",48.7898,48.8493,48.5517,48.6197,196900.0],["2010-04-22",48.4157,48.5942,48.3392,48.4667,344700.0],["2010-04-23",48.3987,48.6027,48.1012,48.5687,495800.0],["2010-04-26",48.5687,48.5687,48.1266,48.2372,439100.0],["2010-04-27",48.2032,48.2967,47.047,47.0725,363500.0],["2010-04-28",47.285,48.2797,46.8939,47.285,712400.0],["2010-04-29",47.4975,47.6081,46.7579,47.2425,531800.0],["2010-04-30",47.3615,47.7611,47.064,47.5656,857200.0],["2010-05-03",47.7016,47.9481,47.081,47.3445,500400.0],["2010-05-04",46.7834,47.285,46.4008,46.4774,515300.0],["2010-05-05",46.1373,47.234,46.0353,47.1065,463200.0],["2010-05-06",46.962,47.472,45.5337,46.2988,814500.0],["2010-05-07",46.2138,46.996,45.8568,45.9588,711600.0],["2010-05-10",47.6166,47.7696,46.5114,47.251,666100.0],["2010-05-11",46.6389,47.7186,46.6389,47.472,698500.0],["2010-05-12",47.7441,48.0671,47.421,48.0671,484100.0],["2010-05-13",48.1352,49.0618,48.1182,48.6792,445100.0],["2010-05-14",48.5432,48.5772,47.6166,47.7356,497700.0],["2010-05-17",47.9481,48.2542,47.438,48.0501,672900.0],["2010-05-18",48.2457,49.2998,47.7696,47.9311,1262600.0],["2010-05-19",47.9481,48.9428,47.9396,48.7983,618300.0],["2010-05-20",48.1607,48.3902,46.9365,46.9365,637300.0],["2010-05-21",46.5284,46.5369,45.5847,45.9843,1179500.0],["2010-05-24",45.2362,45.9418,45.0831,45.1086,776000.0],["2010-05-25",44.3945,45.4997,44.369,45.4147,960500.0],["2010-05-26",45.3892,45.7037,44.9216,44.9981,786000.0],["2010-05-27",45.2617,46.6984,45.2617,46.6729,766400.0],["2010-05-28",46.6559,46.6559,45.9588,45.9588,492200.0],["2010-06-01",45.8058,46.5709,45.3722,45.4147,937400.0],["2010-06-02",45.6953,46.9025,45.6187,46.9025,981300.0],["2010-06-03",46.7834,47.8036,46.7834,47.5485,810800.0],["2010-06-04",46.7494,47.047,46.1203,46.2648,625100.0],["2010-06-07",46.2223,46.6389,46.0098,46.0438,586400.0],["2010-06-08",46.1458,46.8769,45.6527,46.7919,732300.0],["2010-06-09",46.996,47.4125,46.6644,46.7834,609500.0],["2010-06-10",47.2255,47.7611,47.115,47.6591,406600.0],["2010-06-11",47.2748,48.3593,47.2748,48.3508,421300.0],["2010-06-14",48.4276,49.0339,48.3935,48.4191,566900.0],["2010-06-15",48.6497,49.811,48.3849,49.7342,706900.0],["2010-06-16",49.5207,49.8366,49.3584,49.5121,703800.0],["2010-06-17",49.5548,50.016,49.273,50.0074,499500.0],["2010-06-18",49.9733,50.3832,49.8537,50.2209,869900.0],["2010-06-21",50.443,50.6223,49.5121,49.6915,432000.0],["2010-06-22",49.7854,50.3661,49.4609,49.5634,1265100.0],["2010-06-23",49.5122,50.2893,49.1962,49.3841,1406100.0],["2010-06-24",49.2645,49.5121,48.624,48.9144,830500.0],["2010-06-25",48.9144,49.7342,48.9058,49.6573,739800.0],["2010-06-28",49.7427,49.7427,49.1706,49.2474,684100.0],["2010-06-29",48.5215,48.9144,48.0519,48.2824,654500.0],["2010-06-30",48.0775,48.7948,47.9238,48.0519,1187900.0],["2010-07-01",48.0263,48.1031,46.7026,47.309,1043800.0],["2010-07-02",47.6164,47.642,46.9844,47.0186,396500.0],["2010-07-06",47.5993,47.6591,46.7624,47.0442,443100.0],["2010-07-07",46.9076,48.0433,46.7539,48.0263,521600.0],["2010-07-08",48.3081,48.4106,47.9836,48.402,438700.0],["2010-07-09",48.3081,48.9998,48.3081,48.9998,439600.0],["2010-07-12",48.9485,49.0083,48.18,48.3081,593700.0],["2010-07-13",48.6497,49.2987,48.5984,49.2389,388700.0],["2010-07-14",49.2218,49.5292,48.9827,49.3328,311700.0],["2010-07-15",49.367,49.367,48.4703,48.9058,374000.0],["2010-07-16",48.6753,48.8204,47.4114,47.4285,369400.0],["2010-07-19",47.5139,47.7957,47.1382,47.6164,249400.0],["2010-07-20",47.3175,48.0006,47.0186,47.9665,426400.0],["2010-07-21",48.0006,48.5643,47.8896,47.9836,589400.0],["2010-07-22",48.4276,48.8204,48.3849,48.8204,388000.0],["2010-07-23",48.6838,49.2645,48.5813,49.2303,332100.0],["2010-07-26",49.4097,49.905,49.2218,49.8964,360900.0],["2010-07-27",50.1868,50.2892,49.8537,49.905,437600.0],["2010-07-28",49.9904,50.0074,48.0946,48.3166,559200.0],["2010-07-29",48.513,48.7863,47.8555,48.5728,480900.0],["2010-07-30",48.3422,49.0425,48.1714,48.8631,428400.0],["2010-08-02",49.5805,49.8366,49.051,49.5207,418200.0],["2010-08-03",49.5207,49.5378,48.5557,48.6753,395600.0],["2010-08-04",48.9315,49.7683,48.7436,49.7427,409800.0],["2010-08-05",49.5975,49.922,48.9998,49.0766,363600.0],["2010-08-06",48.829,49.3755,48.4618,49.3584,320600.0],["2010-08-09",49.5378,49.5463,49.1193,49.3841,273200.0],["2010-08-10",49.1706,49.3841,48.8034,49.1791,236800.0],["2010-08-11",48.2227,48.3081,47.8896,47.9494,360700.0],["2010-08-12",47.5054,47.8555,47.3004,47.6591,368800.0],["2010-08-13",47.4968,47.9665,47.4968,47.7018,238200.0],["2010-08-16",47.42,47.6932,47.215,47.6164,304400.0],["2010-08-17",48.0433,48.7948,48.0092,48.6496,255800.0],["2010-08-18",48.6838,48.9229,48.3422,48.7521,280100.0],["2010-08-19",48.5642,48.6496,47.9152,47.9323,362900.0],["2010-08-20",47.8384,48.0946,47.4541,47.8128,326800.0],["2010-08-23",47.9921,48.2483,47.6761,47.7188,439100.0],["2010-08-24",47.1211,48.5301,47.1211,48.3252,398000.0],["2010-08-25",48.0946,48.9485,48.0519,48.9144,260500.0],["2010-08-26",49.1108,49.1791,48.6582,48.8973,405000.0],["2010-08-27",48.9229,49.1876,48.6155,49.1193,350600.0],["2010-08-30",49.0254,49.0254,48.1458,48.2483,424300.0],["2010-08-31",48.0348,48.5216,47.6762,48.496,509800.0],["2010-09-01",48.6838,49.4865,48.6155,49.4524,352800.0],["2010-09-02",49.3755,49.5463,48.8717,49.0937,382900.0],["2010-09-03",49.6573,49.6573,49.2218,49.6232,227100.0],["2010-09-07",49.2218,49.2901,48.3678,48.4532,433300.0],["2010-09-08",48.4533,48.9742,48.4533,48.8973,278300.0],["2010-09-09",49.2218,49.7,49.0681,49.6488,300200.0],["2010-09-10",49.6573,49.7086,49.1535,49.6402,312700.0],["2010-09-13",50.0862,50.4035,49.5459,50.3178,537100.0],["2010-09-14",50.4035,50.7809,50.1119,50.6608,318100.0],["2010-09-15",50.395,51.0811,50.292,50.8152,334100.0],["2010-09-16",50.6351,50.8495,50.4893,50.515,164800.0],["2010-09-17",50.6866,50.8409,50.515,50.5751,321700.0],["2010-09-20",50.7638,51.4584,50.4893,51.3984,275200.0],["2010-09-21",51.4584,51.4584,50.5493,50.5579,369200.0],["2010-09-22",50.4636,51.1926,50.3435,51.0725,357600.0],["2010-09-23",50.6866,50.9095,50.292,50.3263,242700.0],["2010-09-24",50.8581,51.0039,50.5836,50.8066,323500.0],["2010-09-27",50.8066,51.184,50.3864,50.4807,607300.0],["2010-09-28",50.4207,50.6008,50.0262,50.172,655100.0],["2010-09-29",50.0948,50.618,49.8118,50.5579,714200.0],["2010-09-30",50.8152,51.7157,50.8066,51.4241,503700.0],["2010-10-01",51.7415,51.7843,50.7638,50.9953,296400.0],["2010-10-04",50.8495,51.1411,50.7294,51.0468,333700.0],["2010-10-05",51.5185,51.69,50.5408,51.5871,380100.0],["2010-10-06",51.407,51.5699,50.8324,50.901,172600.0],["2010-10-07",51.1325,51.1325,50.7123,50.738,154900.0],["2010-10-08",50.8581,51.2526,50.6265,51.124,217400.0],["2010-10-11",51.0725,51.3041,50.9267,51.0725,123300.0],["2010-10-12",51.0554,51.4499,50.8667,51.3813,156500.0],["2010-10-13",51.4584,52.4876,51.4327,52.2732,317000.0],["2010-10-14",52.2989,52.4876,51.63,51.8015,551500.0],["2010-10-15",51.9902,52.5905,51.9644,52.0073,348100.0],["2010-10-18",52.2217,52.2217,51.8444,52.0331,228600.0],["2010-10-19",51.6643,51.8958,51.3812,51.5013,420200.0],["2010-10-20",51.6128,51.913,51.5013,51.7157,396700.0],["2010-10-21",51.8529,52.0416,51.7586,51.8701,318700.0],["2010-10-22",51.973,52.196,51.9216,51.973,233200.0],["2010-10-25",52.3161,52.5219,52.0759,52.1102,389200.0],["2010-10-26",51.853,53.1308,51.8015,52.7792,445700.0],["2010-10-27",52.3675,52.6077,52.1531,52.4362,173800.0],["2010-10-28",51.5957,52.2389,50.6265,52.0245,762300.0],["2010-10-29",51.8015,51.8958,51.4413,51.6814,340800.0],["2010-11-01",51.7929,52.4104,51.6128,52.0845,375300.0],["2010-11-02",52.3589,52.7535,52.2132,52.7363,202700.0],["2010-11-03",52.6677,52.7535,52.1274,52.5991,246900.0],["2010-11-04",53.0022,53.7655,52.8993,53.7483,330000.0],["2010-11-05",53.7226,53.9199,53.3195,53.491,331600.0],["2010-11-08",53.371,53.654,52.8049,52.9679,322400.0],["2010-11-09",52.9593,53.2252,52.136,52.2217,369000.0],["2010-11-10",52.2818,53.5597,51.9559,53.5597,513100.0],["2010-11-11",53.1137,53.371,53.0022,53.2766,309200.0],["2010-11-12",52.9765,53.0794,52.2732,52.2904,272500.0],["2010-11-15",52.3847,52.7192,52.1017,52.2217,284900.0],["2010-11-16",51.9559,52.0502,51.1325,51.407,304100.0],["2010-11-17",51.3813,51.5785,51.1497,51.4156,350100.0],["2010-11-18",51.9044,52.1874,51.5442,52.136,674900.0],["2010-11-19",51.9559,52.2989,51.8101,51.8701,222300.0],["2010-11-22",51.6643,52.2818,51.5528,52.0931,201700.0],["2010-11-23",51.4756,52.7878,51.4756,52.5991,516000.0],["2010-11-24",52.7878,53.3452,52.7192,53.3109,344900.0],["2010-11-26",53.3109,53.6111,52.8564,53.1909,212100.0],["2010-11-29",53.1308,53.5082,51.9988,52.5133,716100.0],["2010-11-30",52.3332,52.3332,51.3984,51.6986,824900.0],["2010-12-01",52.2217,52.9421,51.8958,52.0931,630200.0],["2010-12-02",52.2046,52.8564,52.2046,52.6591,400400.0],["2010-12-03",52.3332,52.8735,52.2389,52.7706,169200.0],["2010-12-06",52.5391,52.9936,52.5391,52.9164,154300.0],["2010-12-07",53.3024,53.5425,52.985,53.1051,397800.0],["2010-12-08",53.1651,53.5682,53.0022,53.5082,282900.0],["2010-12-09",53.5339,53.997,53.5339,53.7912,600700.0],["2010-12-10",53.8427,54.3401,53.7569,54.1343,317100.0],["2010-12-13",54.384,54.9523,54.229,54.7715,392800.0],["2010-12-14",54.7715,55.1761,54.4443,54.4787,194600.0],["2010-12-15",54.427,54.4959,53.5315,53.5488,355100.0],["2010-12-16",53.566,53.9362,53.4971,53.7985,225400.0],["2010-12-17",53.5488,53.8329,53.3421,53.566,255100.0],["2010-12-20",54.0912,54.2204,53.5057,53.6779,291200.0],["2010-12-21",53.9965,54.0826,53.5574,53.6263,161700.0],["2010-12-22",53.6176,54.7026,53.6176,54.4959,272900.0],["2010-12-23",54.5045,54.7284,54.5045,54.582,166600.0],["2010-12-27",54.384,54.8834,54.3668,54.7284,166200.0],["2010-12-28",54.7628,55.3397,54.7628,55.1331,205800.0],["2010-12-29",55.1503,55.5378,55.1503,55.3053,244700.0],["2010-12-30",55.3053,55.512,55.2623,55.3053,130200.0],["2010-12-31",55.2795,55.357,54.8317,54.8404,239800.0],["2011-01-03",55.1073,55.4517,55.0384,55.1073,267300.0],["2011-01-04",55.3311,55.4086,54.4787,54.5476,481300.0],["2011-01-05",54.3065,54.9351,54.3065,54.7456,319600.0],["2011-01-06",54.8317,54.9953,53.7124,53.7468,766400.0],["2011-01-07",53.8846,53.9707,52.9632,53.3679,638500.0],["2011-01-10",53.0838,54.1859,53.0838,54.1429,390800.0],["2011-01-11",54.7715,55.1675,54.4012,54.6854,507600.0],["2011-01-12",54.8059,55.2967,54.8059,55.2967,323300.0],["2011-01-13",55.3311,55.3656,54.9351,54.9781,236700.0],["2011-01-14",54.8059,55.4,54.7026,55.2709,203000.0],["2011-01-18",55.1331,55.7014,55.1331,55.4861,270900.0],["2011-01-19",55.3742,55.5378,55.1159,55.3225,286600.0],["2011-01-20",55.1073,55.4345,55.1073,55.1848,292400.0],["2011-01-21",55.555,55.5636,55.09,55.2364,337700.0],["2011-01-24",55.1848,56.1491,55.1848,56.0286,309200.0],["2011-01-25",55.6497,56.5883,55.5292,56.3816,349700.0],["2011-01-26",56.1836,56.8466,56.0458,56.6572,422700.0],["2011-01-27",56.6486,56.9844,56.485,56.8122,226600.0],["2011-01-28",56.8896,56.8982,55.9597,56.063,459300.0],["2011-01-31",56.0889,56.6313,56.0889,56.5022,413000.0],["2011-02-01",56.7863,56.8982,56.4247,56.7088,283500.0],["2011-02-02",56.3988,56.7863,56.3127,56.4936,237100.0],["2011-02-03",56.7088,57.2513,56.6227,57.0532,355700.0],["2011-02-04",56.9327,57.4493,56.9327,57.389,213300.0],["2011-02-07",57.5182,57.8713,57.2857,57.7679,668600.0],["2011-02-08",57.7335,58.1382,57.6388,57.811,866200.0],["2011-02-09",58.0693,59.5933,58.0693,59.0336,956000.0],["2011-02-10",58.629,59.0767,57.8196,59.0078,668500.0],["2011-02-11",58.982,59.912,58.9562,59.8689,390200.0],["2011-02-14",59.7656,60.3338,59.7656,59.9378,645200.0],["2011-02-15",59.7225,60.3941,59.4298,60.0669,382200.0],["2011-02-16",59.6364,60.1875,58.7754,60.0669,526900.0],["2011-02-17",59.9291,60.5749,59.9119,60.4458,462900.0],["2011-02-18",60.463,60.773,60.3855,60.773,428500.0],["2011-02-22",59.9808,59.9808,58.9389,59.0078,734700.0],["2011-02-23",59.1886,59.1886,57.6818,57.7335,561500.0],["2011-02-24",57.6904,57.8971,57.0016,57.5441,301600.0],["2011-02-25",57.6818,57.9746,57.4924,57.811,504100.0],["2011-02-28",58.1898,58.1984,57.5182,57.7076,643300.0],["2011-03-01",57.9573,57.9746,57.0016,57.0102,735400.0],["2011-03-02",57.1307,57.4924,56.838,57.0877,395600.0],["2011-03-03",57.5096,57.699,57.0274,57.3116,759400.0],["2011-03-04",57.4321,57.4321,56.528,56.7088,324100.0],["2011-03-07",56.7174,56.9241,56.5538,56.6141,440700.0],["2011-03-08",56.7777,56.9585,56.5711,56.7174,1059700.0],["2011-03-09",56.5883,56.7691,56.4074,56.5538,411400.0],["2011-03-10",56.1405,56.4074,55.5722,55.6497,493700.0],["2011-03-11",54.7852,55.7535,53.4625,55.3126,2026600.0],["2011-03-14",54.4653,56.644,54.4394,56.5402,1454600.0],["2011-03-15",55.3298,56.9033,55.1137,56.7131,1855400.0],["2011-03-16",56.2463,56.7217,55.1051,55.2434,1586700.0],["2011-03-17",54.863,55.3298,52.425,54.742,2068400.0],["2011-03-18",55.1742,55.3471,54.9149,55.01,785800.0],["2011-03-21",55.6757,56.4451,55.4163,56.4105,654100.0],["2011-03-22",56.3673,56.6439,56.0215,56.1339,1235600.0],["2011-03-23",56.1771,56.8774,55.814,56.6439,579200.0],["2011-03-24",56.765,56.8341,56.0388,56.0561,547100.0],["2011-03-25",56.1079,56.1512,55.667,55.7621,909300.0],["2011-03-28",55.9264,56.0301,55.4768,55.5114,589600.0],["2011-03-29",55.5114,56.2808,55.4422,55.5633,836600.0],["2011-03-30",55.8659,58.0358,55.7535,57.9667,951500.0],["2011-03-31",58.1396,59.8773,57.8888,59.6438,1493400.0],["2011-04-01",59.9637,60.517,59.6352,60.0156,1086400.0],["2011-04-04",60.0242,61.9781,60.0242,61.5285,1517200.0],["2011-04-05",61.3037,61.615,60.9925,61.2346,700600.0],["2011-04-06",61.3038,62.2461,60.9925,62.004,637100.0],["2011-04-07",61.9003,62.1078,61.3557,61.7101,531600.0],["2011-04-08",61.589,62.0991,61.468,61.4939,383200.0],["2011-04-11",61.4421,62.566,61.2173,62.3412,569700.0],["2011-04-12",62.1337,62.2634,60.9925,61.1827,514800.0],["2011-04-13",61.5458,62.1164,61.2951,61.7274,459700.0],["2011-04-14",60.7072,61.6063,59.1078,59.3672,1529500.0],["2011-04-15",59.4537,59.9292,58.7534,59.7217,537800.0],["2011-04-18",59.1078,59.3499,58.4249,59.2548,394300.0],["2011-04-19",59.445,60.128,59.0819,59.7822,679900.0],["2011-04-20",60.3701,60.5776,60.0243,60.0934,636100.0],["2011-04-21",60.3355,60.4479,59.6784,59.9464,249300.0],["2011-04-25",59.8513,60.2749,59.6698,59.9983,157800.0],["2011-04-26",60.0848,60.517,59.8946,60.0243,631700.0],["2011-04-27",60.102,61.3902,58.4508,60.517,911600.0],["2011-04-28",60.517,61.5977,60.3182,61.5458,742100.0],["2011-04-29",61.6149,61.6322,60.7245,60.7591,644000.0],["2011-05-02",61.1827,61.1827,59.981,60.0848,475200.0],["2011-05-03",60.1625,60.8542,60.1625,60.5775,432400.0],["2011-05-04",60.2663,60.5689,59.4623,59.6093,391600.0],["2011-05-05",59.5055,60.6467,59.2894,60.1885,458500.0],["2011-05-06",60.8715,61.0012,59.6006,59.7562,364700.0],["2011-05-09",59.8427,59.8427,59.3499,59.6006,489700.0],["2011-05-10",59.6525,60.1193,59.6525,59.8859,976600.0],["2011-05-11",59.8946,60.3096,59.5315,59.981,743800.0],["2011-05-12",59.7821,60.664,59.7043,60.5775,669000.0],["2011-05-13",60.4652,60.8369,60.0502,60.6035,476500.0],["2011-05-16",60.3873,61.2778,60.1885,60.9925,416300.0],["2011-05-17",60.8542,60.9147,60.249,60.7332,507000.0],["2011-05-18",60.7159,61.2692,60.4306,61.2346,413500.0],["2011-05-19",61.3815,62.1769,61.0876,61.9867,622700.0],["2011-05-20",61.9089,63.9146,61.8311,63.2576,755700.0],["2011-05-23",62.4536,62.6265,61.9348,61.9954,427000.0],["2011-05-24",61.9867,62.272,61.5372,61.6063,305000.0],["2011-05-25",61.4334,61.7879,60.932,61.1136,411800.0],["2011-05-26",61.2692,62.5919,61.1481,62.5055,554100.0],["2011-05-27",62.5314,63.0588,62.272,62.4017,523500.0],["2011-05-31",62.7216,62.9463,61.9176,62.2115,655300.0],["2011-06-01",62.0905,62.5919,61.2865,61.3989,919900.0],["2011-06-02",61.347,62.272,61.0703,62.1856,600600.0],["2011-06-03",61.468,62.2634,61.4162,61.8138,411100.0],["2011-06-06",61.6928,61.7101,60.9493,61.053,479500.0],["2011-06-07",61.3383,61.4507,60.9406,61.2259,747000.0],["2011-06-08",61.2259,61.5112,60.9406,61.0444,1159300.0],["2011-06-09",61.079,62.0646,60.4392,61.9003,876300.0],["2011-06-10",61.7706,61.7965,60.4997,60.517,706200.0],["2011-06-13",60.6559,61.3067,60.5344,61.1331,917200.0],["2011-06-14",61.4716,62.0096,61.1765,61.593,685700.0],["2011-06-15",61.1939,61.2025,60.4563,60.7166,704600.0],["2011-06-16",60.6559,61.3935,60.5344,60.8468,643400.0],["2011-06-17",61.1765,61.3241,60.6993,60.7427,715400.0],["2011-06-20",60.5951,61.3154,60.4823,61.0724,486100.0],["2011-06-21",61.2373,61.5844,60.4823,61.0897,614500.0],["2011-06-22",60.7426,61.298,60.5344,60.5778,727200.0],["2011-06-23",60.1092,60.2567,59.2414,60.0658,478100.0],["2011-06-24",59.9964,60.2654,59.3629,59.7707,529200.0],["2011-06-27",59.5799,60.4563,59.441,60.1613,513200.0],["2011-06-28",60.1265,60.5257,59.7361,59.7361,379100.0],["2011-06-29",59.7187,60.76,59.7187,60.7166,538900.0],["2011-06-30",60.9075,60.9943,60.1873,60.6993,411800.0],["2011-07-01",60.4042,61.2633,60.196,61.2286,496200.0],["2011-07-05",61.1679,61.1679,59.9443,60.222,319400.0],["2011-07-06",60.0398,60.3782,59.3196,60.2828,580900.0],["2011-07-07",60.6472,61.4542,60.5344,61.1418,634000.0],["2011-07-08",60.6212,61.9315,60.3435,61.8273,624100.0],["2011-07-11",61.272,61.4802,60.4303,60.4997,767600.0],["2011-07-12",60.222,61.2893,60.222,60.8381,362600.0],["2011-07-13",61.2546,61.9315,60.977,61.1679,372400.0],["2011-07-14",61.1418,61.4368,60.734,60.9249,340500.0],["2011-07-15",61.2893,61.2893,60.3608,60.4737,303200.0],["2011-07-18",60.4389,60.6819,59.0332,59.5365,430200.0],["2011-07-19",60.1873,60.2133,59.7968,60.1873,342900.0],["2011-07-20",60.491,60.491,59.6232,59.979,261300.0],["2011-07-21",60.3261,60.9943,60.0484,60.7774,292900.0],["2011-07-22",60.9943,61.2112,60.543,60.6125,294200.0],["2011-07-25",60.3695,61.3327,60.1873,60.9683,283400.0],["2011-07-26",61.5844,62.7385,60.7774,62.2178,827300.0],["2011-07-27",61.1418,62.6257,59.7708,61.6104,1240000.0],["2011-07-28",61.5497,61.9749,60.6906,60.8381,595500.0],["2011-07-29",60.2827,60.8207,60.1265,60.3869,377500.0],["2011-08-01",60.9422,61.1331,59.0766,59.198,543300.0],["2011-08-02",58.8683,59.3803,58.8683,58.9204,664600.0],["2011-08-03",59.0766,59.1113,57.7142,58.4258,523500.0],["2011-08-04",58.0092,58.1567,56.7423,56.8204,562000.0],["2011-08-05",57.3063,57.5753,54.8419,55.6836,757700.0],["2011-08-08",54.9895,55.3539,52.1693,52.1779,1168600.0],["2011-08-09",52.8027,54.625,52.0651,54.5642,1048400.0],["2011-08-10",53.6357,54.2866,52.4209,52.5163,1281000.0],["2011-08-11",52.7853,55.5448,52.4035,54.9374,1357800.0],["2011-08-12",55.3018,55.5014,53.8353,54.2258,1262700.0],["2011-08-15",54.8332,55.7704,54.7638,55.4494,680400.0],["2011-08-16",55.189,55.9266,54.8506,55.5795,523500.0],["2011-08-17",55.8312,56.2303,55.5361,55.8399,453300.0],["2011-08-18",54.2952,54.6163,53.4882,53.7746,672200.0],["2011-08-19",53.2106,54.4167,52.8721,52.9155,254900.0],["2011-08-22",54.0089,54.0262,52.256,52.5858,472300.0],["2011-08-23",52.9763,53.2886,52.3862,53.2713,506700.0],["2011-08-24",53.306,53.844,52.6726,53.306,408600.0],["2011-08-25",53.7139,53.9221,52.4469,52.7333,1074700.0],["2011-08-26",52.3081,53.9742,51.6312,53.9308,776500.0],["2011-08-29",54.6076,56.5167,54.5816,56.4993,387400.0],["2011-08-30",56.3692,56.6035,55.6836,56.2303,353700.0],["2011-08-31",56.3952,57.0634,56.0741,56.8985,509100.0],["2011-09-01",56.8464,57.5406,56.6642,56.994,430600.0],["2011-09-02",56.1956,56.2998,55.5014,55.5188,400900.0],["2011-09-06",54.4341,56.1436,54.2258,56.0308,635800.0],["2011-09-07",56.7944,57.9398,56.4993,57.9138,401700.0],["2011-09-08",57.6795,58.7034,57.2803,57.8791,592600.0],["2011-09-09",57.4278,57.5753,55.9353,56.0741,451000.0],["2011-09-12",55.6229,56.8464,55.4407,56.803,385600.0],["2011-09-13",57.1864,58.3277,57.1864,58.197,581500.0],["2011-09-14",58.2667,58.6239,56.8292,58.1099,544200.0],["2011-09-15",58.3364,58.4235,57.7004,58.1273,548100.0],["2011-09-16",58.136,58.136,56.7856,57.4042,728800.0],["2011-09-19",56.6549,57.2561,56.2542,56.8379,371900.0],["2011-09-20",56.9947,57.6743,56.9424,57.169,452200.0],["2011-09-21",57.3694,57.3694,55.2959,55.322,502800.0],["2011-09-22",54.2417,55.4527,54.2417,54.7731,678500.0],["2011-09-23",54.5379,54.7906,53.9019,54.4159,659400.0],["2011-09-26",54.9387,55.1303,53.989,55.1042,429900.0],["2011-09-27",55.8709,56.6375,55.5224,55.7315,541900.0],["2011-09-28",55.7489,55.9318,54.4682,54.4769,353100.0],["2011-09-29",55.2871,55.6182,54.4246,55.4352,250100.0],["2011-09-30",55.0171,56.3849,54.5727,55.5833,570300.0],["2011-10-03",55.2261,55.5311,52.961,53.083,694200.0],["2011-10-04",52.5689,55.2784,52.5689,55.1129,560500.0],["2011-10-05",55.1303,55.4352,53.8322,55.2697,446000.0],["2011-10-06",55.078,55.6618,54.4769,55.6443,250000.0],["2011-10-07",55.6269,55.7924,54.2678,54.2852,356700.0],["2011-10-10",55.0432,56.803,54.9038,56.7943,386100.0],["2011-10-11",56.3587,57.0296,56.0015,56.0712,376800.0],["2011-10-12",56.1671,56.2368,54.3462,55.2349,958900.0],["2011-10-13",55.1565,55.6966,54.8167,55.0606,522500.0],["2011-10-14",55.4701,55.7053,54.4421,54.8864,318100.0],["2011-10-17",54.564,55.0258,53.8496,53.8932,285400.0],["2011-10-18",54.0674,54.3898,53.6928,54.3462,662700.0],["2011-10-19",54.4856,55.9318,54.3375,55.5572,595700.0],["2011-10-20",55.4091,57.4129,55.139,57.4042,784000.0],["2011-10-21",57.7701,59.3906,57.6481,59.3906,600300.0],["2011-10-24",59.3993,60.558,59.103,60.1485,778700.0],["2011-10-25",59.8349,60.1049,57.8834,57.9879,507100.0],["2011-10-26",59.1727,59.1989,57.8224,58.4235,500100.0],["2011-10-27",60.2095,60.4012,58.772,59.4864,515400.0],["2011-10-28",59.3383,59.678,58.833,59.1902,694000.0],["2011-10-31",58.528,60.0701,58.4148,59.347,516900.0],["2011-11-01",57.7788,58.7371,57.683,57.9356,614100.0],["2011-11-02",58.3712,60.2269,57.5,59.4864,797200.0],["2011-11-03",60.0614,60.3402,59.0769,59.8,289200.0],["2011-11-04",59.347,60.1746,59.0943,59.8784,190700.0],["2011-11-07",59.8436,60.1485,59.4167,59.9568,398200.0],["2011-11-08",60.7671,61.5686,60.2008,61.4815,422000.0],["2011-11-09",60.4709,61.3334,60.4099,60.6015,692300.0],["2011-11-10",61.2114,61.3159,60.3925,60.7932,382900.0],["2011-11-11",61.1243,62.0303,61.1243,61.7777,237200.0],["2011-11-14",61.2201,61.7341,61.133,61.1765,250900.0],["2011-11-15",60.8542,61.3246,60.6103,61.1068,212500.0],["2011-11-16",60.7148,61.4205,60.4621,60.4796,296900.0],["2011-11-17",60.4622,60.9065,59.5997,59.8871,290400.0],["2011-11-18",60.2095,61.133,59.7216,60.9674,403300.0],["2011-11-21",60.5318,61.3159,60.314,60.828,576300.0],["2011-11-22",60.6712,60.8368,60.2269,60.2618,311700.0],["2011-11-23",60.0091,60.0091,59.1205,59.2599,366900.0],["2011-11-25",59.3383,61.5686,59.2424,61.2462,413500.0],["2011-11-28",62.3004,62.4921,61.4466,61.8909,355600.0],["2011-11-29",61.8648,62.4137,61.4728,62.0739,347700.0],["2011-11-30",63.1977,64.008,62.4746,63.9818,655300.0],["2011-12-01",63.4417,63.7728,62.9887,63.1629,392700.0],["2011-12-02",63.5288,63.9121,63.0235,63.2326,647800.0],["2011-12-05",63.5985,63.9209,62.8841,63.2587,307500.0],["2011-12-06",62.9712,63.8076,62.9015,63.5375,239100.0],["2011-12-07",63.1367,64.0254,62.858,63.8773,438000.0],["2011-12-08",63.6246,63.6246,62.4659,62.5792,437800.0],["2011-12-09",62.6663,63.8076,62.5705,63.703,263000.0],["2011-12-12",63.1542,63.4156,62.675,62.8144,329300.0],["2011-12-13",63.1729,63.2516,62.1324,62.4122,309200.0],["2011-12-14",62.1062,63.068,62.0362,62.692,542400.0],["2011-12-15",62.692,63.1292,62.6395,62.7882,344100.0],["2011-12-16",63.0242,63.4002,62.9543,63.2253,242500.0],["2011-12-19",63.3215,63.7063,62.622,62.7619,191500.0],["2011-12-20",63.3478,63.9161,63.0767,63.8986,220700.0],["2011-12-21",64.091,64.2571,63.374,64.1172,186900.0],["2011-12-22",64.2046,64.3533,63.7762,64.3533,165200.0],["2011-12-23",64.3008,65.2976,64.2571,65.1227,315000.0],["2011-12-27",65.0703,65.7173,64.5631,65.6211,171000.0],["2011-12-28",65.5774,65.5774,64.9566,65.0965,151200.0],["2011-12-29",65.3238,65.5424,64.738,65.1227,204900.0],["2011-12-30",65.1227,65.2626,64.7555,65.0266,246600.0],["2012-01-03",65.7522,66.1894,63.5139,63.8286,829100.0],["2012-01-04",63.7675,64.1347,62.9456,63.0767,406900.0],["2012-01-05",62.8669,63.8287,62.2373,63.8024,323000.0],["2012-01-06",63.9161,64.7467,63.5751,63.7325,367700.0],["2012-01-09",64.0211,64.3358,63.82,64.1959,286300.0],["2012-01-10",64.1959,64.6068,63.9073,64.2396,174700.0],["2012-01-11",64.0473,64.2921,63.82,64.1959,196700.0],["2012-01-12",64.432,64.6069,63.6101,64.0647,294200.0],["2012-01-13",63.9161,64.0035,63.304,63.7849,265000.0],["2012-01-17",64.2047,64.4757,63.2166,63.4003,166300.0],["2012-01-18",63.3128,64.021,62.9106,63.9423,317100.0],["2012-01-19",64.1347,64.1347,63.6538,63.9161,225600.0],["2012-01-20",63.4615,64.5981,63.4615,64.3446,382500.0],["2012-01-23",64.4145,64.4145,62.9368,63.0243,389000.0],["2012-01-24",62.6396,63.5139,62.3598,63.1554,218000.0],["2012-01-25",63.0505,63.2603,62.8144,63.0942,349500.0],["2012-01-26",66.7753,66.7753,62.657,64.2484,517800.0],["2012-01-27",63.7238,64.2659,63.4003,63.4003,312500.0],["2012-01-30",62.9456,63.3915,62.4822,63.3478,217100.0],["2012-01-31",63.5751,64.1347,63.409,63.9249,347900.0],["2012-02-01",63.5664,65.2976,63.374,65.0528,290500.0],["2012-02-02",65.3588,65.6124,64.8079,65.2976,196500.0],["2012-02-03",65.5774,65.8135,64.7555,65.5512,340200.0],["2012-02-06",65.2714,65.761,65.0528,65.5075,135400.0],["2012-02-07",65.2976,66.2332,64.6506,66.1457,272100.0],["2012-02-08",66.4081,69.1711,65.3413,65.6911,709100.0],["2012-02-09",63.2516,66.0495,63.2516,64.9129,360500.0],["2012-02-10",64.5107,64.6681,63.8374,64.126,592100.0],["2012-02-13",64.4232,64.5457,62.7182,63.7937,1033100.0],["2012-02-14",63.5051,63.7325,62.692,63.2253,673600.0],["2012-02-15",63.1641,63.9598,62.9718,63.3565,411300.0],["2012-02-16",63.4877,64.0647,63.0505,63.7675,363100.0],["2012-02-17",63.7412,64.1522,63.5838,63.7675,203000.0],["2012-02-21",63.8374,64.5107,63.75,64.2833,322800.0],["2012-02-22",64.2746,64.703,63.2166,63.4265,418000.0],["2012-02-23",63.5664,64.4757,63.5664,64.2921,346600.0],["2012-02-24",64.2047,64.2833,63.6713,63.8549,198100.0],["2012-02-27",63.5926,64.2484,63.3915,63.8899,247800.0],["2012-02-28",63.9861,63.9861,62.6308,62.8844,223800.0],["2012-02-29",62.9193,63.4964,62.6133,62.9193,252200.0],["2012-03-01",63.4002,63.4702,62.4734,62.6832,332100.0],["2012-03-02",62.9543,63.1991,62.657,62.692,227200.0],["2012-03-05",62.5696,63.9948,62.4297,63.9423,234800.0],["2012-03-06",63.6975,63.7237,63.033,63.0855,352900.0],["2012-03-07",63.1816,63.1816,62.3947,63.0855,149000.0],["2012-03-08",63.1816,63.68,63.0155,63.304,232000.0],["2012-03-09",63.2516,64.1085,63.2516,64.1085,190600.0],["2012-03-12",63.9773,64.5631,63.6712,63.8286,142900.0],["2012-03-13",64.013,65.9174,63.504,65.9086,497200.0],["2012-03-14",65.8647,66.2772,65.4523,66.1719,247600.0],["2012-03-15",65.9437,66.0139,65.2241,65.4874,511000.0],["2012-03-16",65.6541,65.6541,64.9696,65.2504,292600.0],["2012-03-19",65.3118,65.6892,65.1714,65.4786,210900.0],["2012-03-20",65.0398,65.6102,64.8906,65.461,229500.0],["2012-03-21",65.4962,65.6015,64.7941,64.8292,75500.0],["2012-03-22",64.8994,64.8994,64.171,64.1885,237300.0],["2012-03-23",64.7238,65.0397,64.2148,64.952,238400.0],["2012-03-26",64.952,65.7857,64.952,65.6804,254900.0],["2012-03-27",65.698,65.8559,65.2943,65.3206,724000.0],["2012-03-28",65.4961,65.8472,65.2592,65.8384,402200.0],["2012-03-29",65.4698,66.3913,65.1626,66.2684,260100.0],["2012-03-30",66.5054,67.1373,66.1895,66.4615,266800.0],["2012-04-02",66.7511,67.1636,66.0227,66.6019,373100.0],["2012-04-03",66.4001,66.9354,65.856,66.4264,181400.0],["2012-04-04",66.0227,66.6458,65.8999,66.2597,256800.0],["2012-04-05",66.049,66.3211,65.7594,66.049,149000.0],["2012-04-09",65.6629,65.856,65.2065,65.3996,109200.0],["2012-04-10",65.4698,65.8472,65.1188,65.1451,223600.0],["2012-04-11",65.4873,65.6892,65.189,65.6365,248600.0],["2012-04-12",65.8033,66.2596,65.2153,65.9876,277800.0],["2012-04-13",65.9525,66.6282,65.1012,65.1012,168900.0],["2012-04-16",65.1802,66.0227,65.11,65.2416,404900.0],["2012-04-17",65.6102,65.6629,65.0573,65.3382,361600.0],["2012-04-18",64.9081,65.2943,64.6185,64.9959,281000.0],["2012-04-19",65.1451,66.0841,65.1451,65.8998,204800.0],["2012-04-20",66.2246,66.7073,66.0139,66.4001,261100.0],["2012-04-23",66.049,66.049,65.2065,65.7331,145700.0],["2012-04-24",65.7243,65.9964,65.5488,65.777,176500.0],["2012-04-25",66.1719,66.2684,65.619,66.2684,180400.0],["2012-04-26",66.2772,67.7516,66.1368,67.5761,447800.0],["2012-04-27",67.5761,68.2431,67.2777,67.9184,361700.0],["2012-04-30",67.9183,68.5678,67.6901,68.5063,337600.0],["2012-05-01",67.9535,68.7609,67.7077,68.208,570500.0],["2012-05-02",68.208,68.717,67.7516,68.4274,607600.0],["2012-05-03",70.674,70.674,69.2435,69.2962,579100.0],["2012-05-04",69.6384,70.4985,69.305,69.6823,386500.0],["2012-05-07",69.8316,69.9105,69.3313,69.8754,396900.0],["2012-05-08",69.4981,69.8754,69.0592,69.6385,321700.0],["2012-05-09",69.2084,69.7438,69.0856,69.384,285000.0],["2012-05-10",69.463,70.2001,69.463,69.7175,216800.0],["2012-05-11",69.2436,70.2001,68.5766,69.7701,186000.0],["2012-05-14",69.1733,69.5595,68.7433,68.8047,234500.0],["2012-05-15",68.6205,69.147,68.6205,68.8135,561600.0],["2012-05-16",68.9803,68.9803,68.4625,68.5151,325200.0],["2012-05-17",68.5063,68.6292,67.7604,67.9359,698800.0],["2012-05-18",67.6463,68.1202,66.874,66.9881,293600.0],["2012-05-21",67.2338,67.8043,67.0495,67.5849,307000.0],["2012-05-22",67.8569,68.1904,67.4532,68.0851,711800.0],["2012-05-23",67.9359,68.5766,67.3918,68.4976,730000.0],["2012-05-24",68.6731,69.0329,68.4098,68.8047,1007500.0],["2012-05-25",69.0066,69.0943,68.1377,68.2782,287600.0],["2012-05-29",68.4976,68.6994,68.0588,68.2343,271100.0],["2012-05-30",67.8657,68.2869,67.4971,67.5497,279700.0],["2012-05-31",67.4883,68.1026,67.3742,67.6375,484800.0],["2012-06-01",67.2689,67.3655,66.4527,66.6107,532300.0],["2012-06-04",66.8125,66.9442,65.8735,65.9876,473600.0],["2012-06-05",65.7857,66.3123,65.6453,66.0666,572700.0],["2012-06-06",66.716,67.0232,66.3299,67.0056,497000.0],["2012-06-07",67.3041,67.7867,66.6546,66.7336,259300.0],["2012-06-08",66.6107,66.9442,65.4698,66.3825,757900.0],["2012-06-11",66.5405,66.7248,65.3382,65.3382,344200.0],["2012-06-12",65.3908,65.5312,65.0047,65.2065,489800.0],["2012-06-13",65.2682,65.4355,64.5019,64.634,1183600.0],["2012-06-14",64.634,65.7791,64.59,65.3563,590500.0],["2012-06-15",65.462,65.9905,65.2418,65.7967,492100.0],["2012-06-18",65.5677,65.7526,65.3034,65.4267,354600.0],["2012-06-19",65.3915,66.0169,65.3915,65.6733,357800.0],["2012-06-20",65.5853,65.7791,65.1801,65.321,501600.0],["2012-06-21",65.4179,65.6205,64.7925,64.8102,504300.0],["2012-06-22",65.1185,65.4532,64.9775,65.1801,762600.0],["2012-06-25",64.7661,65.0832,63.7796,64.7573,505200.0],["2012-06-26",65.0128,65.6029,64.6869,65.3122,455400.0],["2012-06-27",65.2241,65.8407,65.2153,65.6381,683400.0],["2012-06-28",65.5412,66.4837,65.2241,66.4749,357900.0],["2012-06-29",67.065,67.1355,66.5365,66.9505,325600.0],["2012-07-02",67.3293,67.5671,66.7744,67.021,370100.0],["2012-07-03",67.1796,67.5847,66.9594,67.5847,293500.0],["2012-07-05",66.105,66.9682,66.105,66.6599,656500.0],["2012-07-06",66.0785,66.4661,65.9552,66.3164,443000.0],["2012-07-09",66.6335,66.8008,66.2811,66.748,400100.0],["2012-07-10",66.5013,66.8272,66.5013,66.6158,442200.0],["2012-07-11",66.378,66.7039,66.149,66.5454,589700.0],["2012-07-12",66.378,66.7832,66.0697,66.5189,334700.0],["2012-07-13",66.8096,67.8401,66.7303,67.8401,346900.0],["2012-07-16",67.2588,67.937,67.0738,67.2148,155400.0],["2012-07-17",67.1795,67.6816,66.6775,67.206,222400.0],["2012-07-18",66.8713,67.5231,66.8713,67.5143,125600.0],["2012-07-19",67.4702,67.7433,66.9681,67.0386,164900.0],["2012-07-20",66.8889,66.8889,66.3251,66.3516,220400.0],["2012-07-23",66.149,66.5806,65.964,66.2195,374000.0],["2012-07-24",65.9464,66.0961,65.3034,65.5941,339100.0],["2012-07-25",65.7702,65.9728,65.3122,65.6469,228900.0],["2012-07-26",66.0697,66.5277,65.3387,65.3651,200600.0],["2012-07-27",65.5677,66.0873,65.3915,65.7615,308300.0],["2012-07-30",65.4532,66.0257,65.2682,65.9464,180800.0],["2012-07-31",65.2505,65.9023,64.9246,65.1713,665400.0],["2012-08-01",63.4273,64.5195,61.6568,63.2952,950200.0],["2012-08-02",63.2775,64.1055,62.7138,63.9029,498700.0],["2012-08-03",63.3216,63.9205,63.3216,63.6387,777400.0],["2012-08-06",63.577,64.4667,63.5418,63.6827,397400.0],["2012-08-07",64.0439,64.7133,63.9734,64.2288,576600.0],["2012-08-08",64.2024,65.5412,63.9117,65.0215,460000.0],["2012-08-09",66.1314,66.1314,65.277,65.5588,379400.0],["2012-08-10",65.3122,65.9816,65.0127,65.9728,275400.0],["2012-08-13",65.6293,66.1314,65.2153,65.735,453600.0],["2012-08-14",65.8935,66.3956,65.6645,66.1666,243300.0],["2012-08-15",66.2195,66.8096,66.1314,66.563,267400.0],["2012-08-16",66.5542,66.7127,66.2018,66.4573,318200.0],["2012-08-17",66.3163,67.3909,66.193,67.0827,252100.0],["2012-08-20",66.9505,67.6728,66.8448,67.6552,234300.0],["2012-08-21",67.6464,67.6464,67.1883,67.2236,280000.0],["2012-08-22",67.206,67.4173,66.8712,67.1707,264200.0],["2012-08-23",67.0826,67.25,66.7832,66.9417,213500.0],["2012-08-24",66.748,67.5847,66.748,67.2765,221900.0],["2012-08-27",67.3821,67.9547,67.3821,67.7345,240000.0],["2012-08-28",67.4878,68.1484,67.4878,67.7785,177500.0],["2012-08-29",67.7345,68.0252,67.5495,67.8049,222200.0],["2012-08-30",67.4086,67.937,67.3557,67.5583,494600.0],["2012-08-31",67.7257,68.4039,67.6728,68.0428,232800.0],["2012-09-04",68.1925,68.6506,67.9635,68.5713,281100.0],["2012-09-05",68.6505,69.0293,68.1925,68.3158,263400.0],["2012-09-06",68.5712,69.0469,68.4127,68.6769,213500.0],["2012-09-07",68.6153,68.7562,67.9723,68.1044,379100.0],["2012-09-10",68.0339,68.3422,67.8137,68.2806,233900.0],["2012-09-11",68.1308,68.7914,67.9371,67.9635,279300.0],["2012-09-12",68.1403,68.759,67.4773,68.1049,384500.0],["2012-09-13",68.0165,68.2286,67.8662,68.1579,498400.0],["2012-09-14",68.4143,68.8562,68.1314,68.6441,294200.0],["2012-09-17",68.2463,68.7501,68.0872,68.0961,141300.0],["2012-09-18",67.9811,68.0607,67.4154,67.5834,342000.0],["2012-09-19",67.4773,68.3612,67.3801,68.1403,160900.0],["2012-09-20",67.8309,68.2905,67.8309,68.2375,164500.0],["2012-09-21",68.4673,68.4673,67.9281,67.9988,265300.0],["2012-09-24",67.9723,68.4673,67.9016,67.99,458000.0],["2012-09-25",67.9635,68.3082,67.548,67.5657,264300.0],["2012-09-26",68.1668,68.5027,67.548,67.8839,399300.0],["2012-09-27",67.8928,68.1668,67.3536,67.99,208700.0],["2012-09-28",67.7955,68.3436,67.4155,68.0961,276400.0],["2012-10-01",68.1314,68.4938,68.0695,68.2463,211800.0],["2012-10-02",67.0265,68.3435,66.5492,68.3259,222100.0],["2012-10-03",68.5027,68.5027,67.8574,68.0784,229400.0],["2012-10-04",68.2552,68.5468,68.1049,68.5115,276400.0],["2012-10-05",68.8386,69.5457,68.8386,69.3424,190400.0],["2012-10-08",69.2716,69.749,68.8297,69.4219,109300.0],["2012-10-09",68.2728,69.4396,68.2728,69.1479,246000.0],["2012-10-10",69.3158,69.4749,68.7148,68.9888,266100.0],["2012-10-11",69.5191,69.5191,68.9976,69.139,145800.0],["2012-10-12",69.475,69.8992,68.7502,68.8651,215300.0],["2012-10-15",68.8739,69.8285,68.812,69.7578,190600.0],["2012-10-16",70.1821,70.6771,69.6959,70.5268,182200.0],["2012-10-17",70.7124,70.7124,70.1379,70.5798,502700.0],["2012-10-18",70.7124,71.7996,70.297,71.4107,409200.0],["2012-10-19",71.3488,71.6935,70.7301,71.5168,367900.0],["2012-10-22",71.3577,71.5698,71.2162,71.5433,182900.0],["2012-10-23",72.0471,72.3035,71.2162,71.8615,646000.0],["2012-10-24",72.1797,72.2769,71.4195,71.7201,168900.0],["2012-10-25",72.1532,72.7808,71.9676,72.5509,394400.0],["2012-10-26",72.4803,72.4803,71.2251,71.7731,257800.0],["2012-10-31",70.898,72.215,70.4384,71.9145,432700.0],["2012-11-01",72.109,72.4625,71.2693,71.4991,532700.0],["2012-11-02",69.2186,70.1821,67.3889,68.3259,1484000.0],["2012-11-05",68.0872,68.8386,67.2033,68.6176,512000.0],["2012-11-06",68.812,69.5191,68.538,69.5103,356600.0],["2012-11-07",68.98,69.1832,68.1579,68.8297,311800.0],["2012-11-08",68.9092,70.129,68.7501,69.4661,508700.0],["2012-11-09",69.2451,69.6517,68.6264,69.4219,455300.0],["2012-11-12",70.0495,70.0495,69.2363,69.2982,394500.0],["2012-11-13",69.1921,70.6947,68.9446,69.9611,507700.0],["2012-11-14",70.5003,70.9157,69.7755,69.8904,467500.0],["2012-11-15",69.9081,70.3854,69.5633,70.0848,391300.0],["2012-11-16",69.8462,70.5533,69.5103,70.5179,511500.0],["2012-11-19",70.5357,71.2958,70.0849,70.8715,397800.0],["2012-11-20",70.3942,71.1014,70.3235,70.845,336200.0],["2012-11-21",71.1897,71.2693,70.7478,71.1986,268000.0],["2012-11-23",71.2074,72.0471,71.2074,71.8792,101600.0],["2012-11-26",71.5963,72.4449,71.3754,71.8261,488900.0],["2012-11-27",71.8703,71.8703,70.9953,71.2339,397000.0],["2012-11-28",71.2428,72.0294,70.8185,72.0206,285600.0],["2012-11-29",72.0471,72.2769,71.5698,71.7378,196700.0],["2012-11-30",71.7377,73.152,71.34,73.152,663600.0],["2012-12-03",72.931,73.1255,71.6052,71.7731,416200.0],["2012-12-04",71.7378,72.3388,71.6405,71.7731,267700.0],["2012-12-05",71.8526,72.3034,71.7024,72.0471,296200.0],["2012-12-06",71.9057,72.1974,70.9511,71.119,648600.0],["2012-12-07",71.4902,71.7642,70.8538,71.1543,480800.0],["2012-12-10",71.2251,72.1001,71.1455,71.1986,431500.0],["2012-12-11",71.4902,71.9499,70.7654,70.9599,427800.0],["2012-12-12",71.3767,71.8468,70.9954,71.226,554900.0],["2012-12-13",71.3413,71.4122,70.2415,70.2947,535800.0],["2012-12-14",70.3036,70.6229,69.7803,70.0021,431000.0],["2012-12-17",71.1816,71.3856,70.3568,71.022,821300.0],["2012-12-18",71.1195,71.2437,70.073,70.41,603500.0],["2012-12-19",70.5963,71.0486,70.2149,70.8535,681500.0],["2012-12-20",70.6761,71.0309,69.47,69.5764,826900.0],["2012-12-21",69.7892,70.7027,68.858,70.2947,883900.0],["2012-12-24",69.9223,71.2969,69.9223,70.6938,275400.0],["2012-12-26",70.6584,71.1461,70.5342,70.8003,361600.0],["2012-12-27",70.951,71.4565,70.543,71.155,481400.0],["2012-12-28",70.8712,71.4388,70.8003,71.1018,351400.0],["2012-12-31",71.1284,72.1483,70.6938,72.0685,506500.0],["2013-01-02",72.7071,73.0707,71.6339,71.8113,637500.0],["2013-01-03",71.8202,72.2104,70.9599,71.4211,1265300.0],["2013-01-04",71.8379,71.8379,71.2969,71.6783,1047800.0],["2013-01-07",71.4566,71.767,71.1373,71.1994,715900.0],["2013-01-08",71.4211,71.5186,70.8357,71.1284,627400.0],["2013-01-09",71.4477,71.9089,71.2792,71.7581,776900.0],["2013-01-10",70.8003,72.4321,70.8003,72.2991,639500.0],["2013-01-11",72.0774,73.2392,72.0774,73.1594,475100.0],["2013-01-14",72.9022,73.7891,72.9022,73.6915,647400.0],["2013-01-15",73.594,73.86,73.1771,73.3456,393400.0],["2013-01-16",73.3722,73.3722,72.5208,72.5651,292400.0],["2013-01-17",72.8756,72.9377,72.5474,72.7248,361400.0],["2013-01-18",72.6361,72.7514,72.3346,72.7426,232600.0],["2013-01-22",72.9554,73.6383,72.5474,73.4521,337100.0],["2013-01-23",73.3013,73.523,72.9111,73.3279,295500.0],["2013-01-24",73.5053,73.8955,73.1682,73.5496,208400.0],["2013-01-25",73.6472,73.7714,72.9022,73.3456,251900.0],["2013-01-28",73.4077,73.4875,72.8578,73.3279,222500.0],["2013-01-29",73.4786,74.6405,73.319,74.5163,656900.0],["2013-01-30",74.5518,74.8977,74.0197,74.5341,386600.0],["2013-01-31",74.4365,76.0773,74.3656,75.9531,954900.0],["2013-02-01",76.4054,76.7513,75.5274,76.1304,611900.0],["2013-02-04",75.7491,75.9087,74.8799,75.4564,370200.0],["2013-02-05",75.3766,75.9442,74.7203,75.7314,395800.0],["2013-02-06",75.4476,75.9442,75.4476,75.7225,376500.0],["2013-02-07",77.3366,77.4963,74.3301,74.7647,1050800.0],["2013-02-08",74.8534,75.421,74.5341,75.2791,426200.0],["2013-02-11",74.9154,75.217,74.339,74.6405,855500.0],["2013-02-12",74.7913,75.4121,74.5518,75.3589,462500.0],["2013-02-13",75.4742,75.6959,74.7735,74.9243,341000.0],["2013-02-14",75.075,75.1637,74.2857,74.5252,325500.0],["2013-02-15",74.6405,75.217,74.6139,74.9687,386300.0],["2013-02-19",75.1372,75.5096,75.0396,75.2347,328900.0],["2013-02-20",75.2525,75.421,74.7026,74.7026,272100.0],["2013-02-21",74.5075,75.2702,74.5075,75.0573,570600.0],["2013-02-22",75.5274,76.3344,75.1904,76.3256,611000.0],["2013-02-25",76.3344,76.636,75.5895,75.5983,535600.0],["2013-02-26",75.9619,76.0595,75.5096,75.9442,407900.0],["2013-02-27",75.7491,77.4076,75.5806,77.3366,581700.0],["2013-02-28",77.3012,77.718,77.0617,77.5495,504000.0],["2013-03-01",77.3277,77.647,76.8133,77.6293,516500.0],["2013-03-04",77.1859,77.8776,77.0706,77.7889,417600.0],["2013-03-05",77.9131,79.0217,77.7801,78.5694,359300.0],["2013-03-06",78.6315,78.9685,78.1171,78.596,212100.0],["2013-03-07",78.7113,79.1104,78.6492,78.8975,294600.0],["2013-03-08",79.208,79.4918,78.8177,79.4918,349600.0],["2013-03-11",79.6514,79.8022,79.004,79.341,444500.0],["2013-03-12",79.4386,79.749,78.9419,79.6337,465400.0],["2013-03-13",79.4113,80.1141,79.3846,80.1052,282600.0],["2013-03-14",80.123,80.7991,80.0785,80.7369,273300.0],["2013-03-15",80.6123,81.0482,80.3632,80.977,298100.0],["2013-03-18",80.381,80.9593,80.3543,80.7457,237000.0],["2013-03-19",80.7368,81.671,80.6657,81.4841,463300.0],["2013-03-20",81.6354,81.8044,81.1372,81.6532,384900.0],["2013-03-21",81.6443,82.0535,81.2173,81.3863,395600.0],["2013-03-22",81.84,81.8489,80.9237,81.0749,741800.0],["2013-03-25",80.1675,81.0482,78.4771,80.7813,475900.0],["2013-03-26",81.0571,81.7244,80.4789,80.5678,529900.0],["2013-03-27",79.945,81.4308,79.2778,81.0393,448100.0],["2013-03-28",80.986,81.8756,80.986,81.84,445100.0],["2013-04-01",81.8133,82.2671,81.5286,81.8667,233000.0],["2013-04-02",82.1692,82.5339,80.9058,81.5286,552300.0],["2013-04-03",81.6799,81.6888,80.986,81.2529,496100.0],["2013-04-04",81.3596,81.7066,80.7724,81.0393,306500.0],["2013-04-05",80.9059,80.9059,79.776,80.2831,335300.0],["2013-04-08",80.3454,80.8525,80.1141,80.8525,280600.0],["2013-04-09",80.977,81.3151,80.5233,80.8347,490500.0],["2013-04-10",81.0838,81.1906,80.4344,80.6924,449100.0],["2013-04-11",80.6923,81.324,80.6212,80.8614,371900.0],["2013-04-12",80.9593,81.3596,80.5856,80.9504,254100.0],["2013-04-15",80.9237,80.9237,78.5661,78.6195,629200.0],["2013-04-16",78.8508,79.5625,78.6106,79.2155,510800.0],["2013-04-17",79.1888,79.6337,79.0109,79.3223,508400.0],["2013-04-18",79.3757,79.5358,78.9842,79.4469,312900.0],["2013-04-19",79.7493,80.5767,79.3935,80.5678,442500.0],["2013-04-22",80.4165,80.6301,79.5892,80.4343,369200.0],["2013-04-23",81.5642,81.8489,80.9148,81.7955,458100.0],["2013-04-24",81.7066,83.7083,81.7066,83.5393,695700.0],["2013-04-25",83.3613,83.6727,82.8275,83.6016,349400.0],["2013-04-26",83.6728,84.1176,83.2101,83.4592,723900.0],["2013-04-29",83.5304,84.0375,83.3881,83.7261,263500.0],["2013-04-30",83.5037,83.7172,82.9788,83.5304,409100.0],["2013-05-01",83.0322,84.1087,82.8276,83.1923,405400.0],["2013-05-02",84.509,84.5179,79.607,81.493,1318500.0],["2013-05-03",81.0927,81.5553,80.6568,81.2084,604300.0],["2013-05-06",81.3507,81.6354,80.5233,81.3863,515800.0],["2013-05-07",81.3508,82.2048,81.0928,82.2048,452000.0],["2013-05-08",81.84,82.1781,81.5553,81.929,443400.0],["2013-05-09",81.9735,82.0358,80.4522,80.4967,478600.0],["2013-05-10",80.6212,80.6835,80.0073,80.4255,333300.0],["2013-05-13",80.4611,80.7102,79.865,80.0073,451400.0],["2013-05-14",80.0073,80.4166,79.8205,80.3009,404300.0],["2013-05-15",80.0696,80.8614,79.9628,80.5589,375100.0],["2013-05-16",80.1052,80.9504,78.139,78.3437,932100.0],["2013-05-17",78.3437,78.744,77.9344,78.2814,635100.0],["2013-05-20",77.8899,78.4059,77.7031,78.1212,517400.0],["2013-05-21",77.7743,78.2013,76.8846,76.9558,626500.0],["2013-05-22",76.9202,76.9558,75.7992,76.2085,738700.0],["2013-05-23",75.4434,76.4754,75.4256,75.8259,438500.0],["2013-05-24",75.0163,76.1017,74.3758,75.9505,257500.0],["2013-05-28",76.3508,76.8846,75.6035,75.8704,499900.0],["2013-05-29",75.1587,77.5875,74.5537,77.365,1096800.0],["2013-05-30",77.5163,78.1835,76.8668,77.1337,571900.0],["2013-05-31",77.1693,77.6052,76.4754,76.4754,645400.0],["2013-06-03",76.5287,76.6711,75.4967,76.6711,563200.0],["2013-06-04",76.7334,77.0092,76.1284,76.5554,527700.0],["2013-06-05",76.0572,76.3775,75.2921,75.3277,421400.0],["2013-06-06",75.1053,75.8437,74.6871,75.5145,296800.0],["2013-06-07",75.7636,76.4664,75.3633,76.2974,445400.0],["2013-06-10",76.2263,76.9113,75.9149,76.7601,796100.0],["2013-06-11",77.5608,79.7137,75.9149,76.1284,526000.0],["2013-06-12",76.1463,76.5926,75.5661,75.7625,388800.0],["2013-06-13",75.7089,76.4408,75.5839,76.1909,620700.0],["2013-06-14",76.298,76.4676,75.7446,75.8606,243900.0],["2013-06-17",76.1552,76.7532,76.0659,76.423,454000.0],["2013-06-18",76.4587,77.6547,76.3605,77.4762,355700.0],["2013-06-19",77.2709,77.4672,75.9856,76.3158,574100.0],["2013-06-20",75.6821,75.9766,74.977,75.1823,627400.0],["2013-06-21",75.5482,75.584,74.1469,74.4325,787400.0],["2013-06-24",73.9862,75.3965,73.6381,75.1376,674000.0],["2013-06-25",75.8963,75.8963,75.1019,75.1198,349100.0],["2013-06-26",75.6643,75.9767,75.3965,75.7892,368300.0],["2013-06-27",76.2266,77.0567,76.0927,76.9406,253800.0],["2013-06-28",76.7264,77.6101,76.414,77.4673,370400.0],["2013-07-01",77.503,78.3777,77.378,77.8957,359200.0],["2013-07-02",78.0742,78.342,76.2266,76.4854,489000.0],["2013-07-03",76.1641,76.5925,75.7089,76.0838,72400.0],["2013-07-05",76.2266,77.0656,75.7446,77.0656,257000.0],["2013-07-08",77.146,77.4495,76.8336,77.0389,376300.0],["2013-07-09",76.4051,77.3334,76.4051,76.6729,459300.0],["2013-07-10",76.6729,77.6904,76.3605,77.6369,651100.0],["2013-07-11",78.1724,78.699,78.0831,78.6633,590200.0],["2013-07-12",78.8865,79.4756,78.3777,79.2168,370500.0],["2013-07-15",79.0918,79.7701,78.8954,79.4042,291100.0],["2013-07-16",79.3328,79.788,78.583,78.6544,613200.0],["2013-07-17",78.7526,78.9311,78.5384,78.7437,198200.0],["2013-07-18",78.94,79.4934,78.7348,79.3685,324400.0],["2013-07-19",79.1186,79.4756,78.8419,79.0561,454400.0],["2013-07-22",79.1275,79.3149,78.5384,79.2792,234900.0],["2013-07-23",79.1096,79.3328,77.5387,77.5654,383800.0],["2013-07-24",77.9582,78.3599,77.1281,77.6012,399400.0],["2013-07-25",77.744,78.4045,77.7172,78.0118,400200.0],["2013-07-26",78.458,79.0204,77.8065,78.8597,156900.0],["2013-07-29",78.9668,79.2168,78.467,78.824,169700.0],["2013-07-30",79.1364,79.9219,78.5116,78.6901,364600.0],["2013-07-31",78.9847,79.0382,77.4226,77.6279,337600.0],["2013-08-01",77.976,78.5294,76.7621,76.8692,566800.0],["2013-08-02",76.8871,77.3959,76.6372,77.1906,322900.0],["2013-08-05",78.2617,78.2617,76.5033,76.7086,238400.0],["2013-08-06",76.4229,76.7175,75.8428,75.9499,281200.0],["2013-08-07",75.6643,76.3783,75.4411,75.6821,342300.0],["2013-08-08",75.8428,76.2355,74.8698,74.9859,1178200.0],["2013-08-09",74.977,75.8071,74.254,75.6553,1110500.0],["2013-08-12",75.6375,75.9677,74.8431,75.4947,749400.0],["2013-08-13",75.7178,76.8692,75.3072,76.8603,657200.0],["2013-08-14",76.7711,76.9853,76.5569,76.6193,372300.0],["2013-08-15",76.182,76.5122,75.7982,75.816,441900.0],["2013-08-16",75.9231,76.6193,75.6911,76.1641,350400.0],["2013-08-19",76.1552,76.4408,75.9767,76.0391,392900.0],["2013-08-20",76.0481,76.8871,75.932,76.5033,223600.0],["2013-08-21",76.298,76.9139,76.1373,76.423,267100.0],["2013-08-22",76.8157,80.7252,75.2537,77.6815,386900.0],["2013-08-23",77.8779,77.9046,77.2798,77.8422,172000.0],["2013-08-26",77.8422,78.2974,77.5387,77.744,404400.0],["2013-08-27",77.3602,77.7708,77.2084,77.3691,445400.0],["2013-08-28",77.2084,77.4673,76.4765,77.0478,347000.0],["2013-08-29",76.8692,77.7529,76.7532,77.6993,348100.0],["2013-08-30",77.8332,78.4491,77.4762,78.0118,487900.0],["2013-09-03",78.3598,78.9489,77.976,78.7526,783500.0],["2013-09-04",78.5473,78.7347,77.976,78.1278,865700.0],["2013-09-05",78.0118,78.3599,77.1995,77.3424,592800.0],["2013-09-06",77.4137,77.5476,76.4587,76.5836,444500.0],["2013-09-09",76.8603,77.7707,76.8246,77.7707,345900.0],["2013-09-10",77.86,78.2885,77.5387,78.2617,665000.0],["2013-09-11",78.0826,78.9601,78.0826,78.9064,397800.0],["2013-09-12",78.7631,79.0407,78.19,78.5124,235900.0],["2013-09-13",78.4408,78.9064,78.1184,78.8706,211900.0],["2013-09-16",79.0407,79.6854,79.0407,79.4974,175500.0],["2013-09-17",79.6944,79.7929,79.1392,79.4615,237700.0],["2013-09-18",79.2735,80.3391,79.2735,80.3391,296000.0],["2013-09-19",80.366,80.5182,79.9272,80.1421,546800.0],["2013-09-20",80.151,80.3122,79.3989,79.5601,587000.0],["2013-09-23",79.4526,80.16,79.1124,80.0973,316300.0],["2013-09-24",80.0167,80.8405,79.8914,80.5809,351200.0],["2013-09-25",80.4824,81.0734,80.357,80.8853,369200.0],["2013-09-26",80.5719,81.0823,80.3928,80.6614,223000.0],["2013-09-27",80.6704,80.948,80.2675,80.8137,176600.0],["2013-09-30",80.1153,81.1987,79.7123,81.0644,611800.0],["2013-10-01",81.145,81.8882,80.8764,81.8524,481700.0],["2013-10-02",81.8255,82.6225,81.7181,82.5777,434800.0],["2013-10-03",82.1747,82.6583,81.9957,82.0046,551800.0],["2013-10-04",81.8614,82.6046,81.6465,82.4703,211300.0],["2013-10-07",82.1837,82.318,81.6644,82.1031,252800.0],["2013-10-08",81.9778,82.327,81.2704,81.3062,304600.0],["2013-10-09",81.3151,81.4494,80.5003,80.6167,312500.0],["2013-10-10",81.0913,82.0584,81.0913,82.0315,426700.0],["2013-10-11",82.0941,82.1837,81.6822,82.1837,190700.0],["2013-10-14",81.9061,82.4702,81.5838,82.3717,143400.0],["2013-10-15",82.3807,82.8463,81.9688,81.9957,228100.0],["2013-10-16",82.4165,83.2314,82.0852,83.1598,267600.0],["2013-10-17",83.1418,83.7418,82.8732,83.7149,317300.0],["2013-10-18",82.5688,83.3209,82.4524,83.1777,457500.0],["2013-10-21",83.4284,83.5896,82.9628,83.0433,338800.0],["2013-10-22",83.4642,83.7597,82.9359,83.1239,378800.0],["2013-10-23",82.9896,83.0165,81.9419,81.9867,315100.0],["2013-10-24",82.0315,82.3449,81.4673,81.8434,347800.0],["2013-10-25",82.0225,82.6404,81.6912,82.4792,558200.0],["2013-10-28",82.6225,83.2851,82.2822,83.1866,460800.0],["2013-10-29",83.4731,84.3596,83.1955,84.1984,391300.0],["2013-10-30",84.4581,84.6193,83.5179,84.1716,385900.0],["2013-10-31",84.091,84.2432,83.5269,83.9119,433700.0],["2013-11-01",83.7866,83.9388,83.0433,83.115,398000.0],["2013-11-04",83.0971,83.7507,83.0254,83.6612,204400.0],["2013-11-05",83.7866,84.3417,83.3747,83.4821,368600.0],["2013-11-06",85.067,85.667,83.6433,85.1297,668200.0],["2013-11-07",85.0939,86.249,85.0939,85.5954,451000.0],["2013-11-08",85.4431,86.1505,84.9954,85.2909,332800.0],["2013-11-11",85.0671,85.4073,84.7089,84.7268,239000.0],["2013-11-12",84.5477,85.2103,84.1269,84.7268,569700.0],["2013-11-13",84.5387,85.0581,84.3417,84.9775,269000.0],["2013-11-14",85.0223,85.0223,84.0552,84.5656,983100.0],["2013-11-15",85.0223,85.0223,84.1089,84.3507,501400.0],["2013-11-18",84.5924,84.7447,84.1716,84.2163,295900.0],["2013-11-19",84.2253,84.3149,82.9627,83.0881,296200.0],["2013-11-20",83.124,83.5717,82.4882,82.7658,375200.0],["2013-11-21",83.0791,83.509,82.6762,83.5,251500.0],["2013-11-22",83.6075,84.6731,83.3747,84.5656,213600.0],["2013-11-25",84.7805,85.2551,84.6193,84.8969,232900.0],["2013-11-26",84.9775,85.076,84.5118,84.8879,496800.0],["2013-11-27",85.0223,85.2461,84.6104,85.067,273000.0],["2013-11-29",85.3088,85.3625,84.7894,84.7984,116300.0],["2013-12-02",84.6193,85.1566,84.2343,84.3149,397800.0],["2013-12-03",84.091,84.5925,83.7776,84.5119,258900.0],["2013-12-04",84.2343,84.5477,83.3478,83.9388,196700.0],["2013-12-05",83.6254,83.8134,82.7658,83.3567,230500.0],["2013-12-06",83.6164,85.0939,83.6164,85.0849,257400.0],["2013-12-09",85.0849,85.3178,84.485,84.7715,155800.0],["2013-12-10",84.5119,84.8432,84.2522,84.3328,243000.0],["2013-12-11",84.2969,84.8178,83.5155,83.7041,187200.0],["2013-12-12",83.6143,83.7849,82.6443,82.7251,288600.0],["2013-12-13",82.9137,83.3448,82.0066,82.0336,333900.0],["2013-12-16",82.0785,82.5904,81.8719,81.8989,363900.0],["2013-12-17",81.8809,82.1504,81.3959,81.854,319300.0],["2013-12-18",82.1324,82.7521,81.4768,82.7431,278300.0],["2013-12-19",82.2581,83.0575,82.1055,82.5006,323700.0],["2013-12-20",82.4468,82.797,82.4108,82.6443,437300.0],["2013-12-23",82.8868,82.8868,82.4647,82.5366,314000.0],["2013-12-24",82.6802,82.9317,82.4737,82.8599,95000.0],["2013-12-26",82.8689,83.0216,82.6264,82.788,184300.0],["2013-12-27",82.806,82.9856,82.4198,82.788,107300.0],["2013-12-30",85.7249,86.7487,82.788,85.9314,1732100.0],["2013-12-31",86.2098,87.5929,86.2098,87.4222,968000.0],["2014-01-02",87.2786,87.5031,83.2191,84.4944,8905400.0],["2014-01-03",84.6561,84.71,80.7583,81.7731,2241100.0],["2014-01-06",81.9528,82.1594,81.4588,81.8809,955300.0],["2014-01-07",81.3151,81.9438,80.7313,81.4409,918500.0],["2014-01-08",81.4588,82.321,81.0187,82.0785,841300.0],["2014-01-09",82.2761,82.6623,82.0516,82.5276,573900.0],["2014-01-10",82.7521,83.264,82.2941,82.4557,540900.0],["2014-01-13",82.0067,82.2402,80.8301,81.0098,425200.0],["2014-01-14",81.2433,82.1414,81.1355,82.0426,256800.0],["2014-01-15",82.5276,82.5276,81.0996,81.6025,608000.0],["2014-01-16",81.4049,81.5845,80.7493,81.2433,335100.0],["2014-01-17",81.4318,81.845,81.0008,81.7282,652500.0],["2014-01-21",81.8719,82.1863,80.9918,81.7282,294000.0],["2014-01-22",81.7731,83.237,81.7731,83.0574,452200.0],["2014-01-23",82.6174,82.9856,80.8301,81.1984,362000.0],["2014-01-24",80.9289,80.9289,80.5517,80.6505,601600.0],["2014-01-27",80.7762,81.7552,80.5427,81.387,568900.0],["2014-01-28",81.3241,82.815,81.3241,82.0157,481200.0],["2014-01-29",81.5217,82.1683,81.2522,81.4678,307800.0],["2014-01-30",82.0965,83.7939,81.7462,83.4706,502100.0],["2014-01-31",82.1773,82.7341,81.3331,81.4678,878300.0],["2014-02-03",80.7673,81.6115,80.5158,80.7493,1129100.0],["2014-02-04",81.1535,81.36,80.6416,81.0816,652600.0],["2014-02-05",83.3988,85.2579,81.3511,82.2132,1262600.0],["2014-02-06",80.5068,82.0516,80.5068,81.4858,642700.0],["2014-02-07",81.5307,82.1773,81.2433,82.0157,532900.0],["2014-02-10",81.7732,83.1653,81.4768,82.8958,710900.0],["2014-02-11",82.824,84.3238,82.4468,82.4917,1746700.0],["2014-02-12",82.4468,83.0126,81.5037,82.2582,1430200.0],["2014-02-13",81.8719,83.1832,81.863,83.0215,1084400.0],["2014-02-14",83.0485,83.6233,82.9317,83.5963,655500.0],["2014-02-18",83.9556,84.3777,83.6502,84.2789,711700.0],["2014-02-19",84.0454,84.9884,83.9107,84.243,481100.0],["2014-02-20",85.1052,85.4464,84.2519,85.3117,591200.0],["2014-02-21",85.4734,85.653,85.2309,85.2848,432100.0],["2014-02-24",85.186,85.6081,85.1411,85.1501,446000.0],["2014-02-25",85.168,85.6889,84.7638,85.2129,499000.0],["2014-02-26",85.3746,85.5991,85.3207,85.4374,448000.0],["2014-02-27",85.3207,86.138,85.177,85.9674,252000.0],["2014-02-28",86.0033,86.623,85.7159,85.7787,544400.0],["2014-03-03",85.186,85.9135,85.0872,85.3746,577200.0],["2014-03-04",86.1829,86.2008,85.3207,85.5003,496100.0],["2014-03-05",85.5362,85.653,85.2039,85.4195,503400.0],["2014-03-06",85.5812,86.587,85.3656,86.156,671600.0],["2014-03-07",86.4164,86.5511,85.8685,86.3086,812300.0],["2014-03-10",86.1559,86.6679,85.7698,86.6589,427000.0],["2014-03-11",86.8295,86.8924,85.9853,86.3984,317900.0],["2014-03-12",86.0561,87.2452,85.885,87.2272,367800.0],["2014-03-13",87.3893,87.7046,87.2452,87.3623,509300.0],["2014-03-14",87.2092,87.8217,87.2092,87.3984,321400.0],["2014-03-17",87.7227,88.11,87.4704,87.7047,335000.0],["2014-03-18",87.7407,88.2812,87.4794,88.0379,234100.0],["2014-03-19",88.2811,88.2811,87.3803,87.6416,283500.0],["2014-03-20",87.6146,87.9749,87.3803,87.6956,314000.0],["2014-03-21",87.9028,87.9749,87.2272,87.3353,701600.0],["2014-03-24",87.7407,88.0109,87.1731,87.2002,396300.0],["2014-03-25",87.3263,87.8307,86.9119,87.2722,462200.0],["2014-03-26",87.6146,87.8037,86.9299,86.9479,455100.0],["2014-03-27",87.1642,87.4164,86.6957,86.939,428500.0],["2014-03-28",87.2452,87.5245,87.1371,87.3984,237100.0],["2014-03-31",86.7227,87.9929,86.6507,87.9208,513900.0],["2014-04-01",87.4794,87.6236,86.3894,86.6957,663400.0],["2014-04-02",86.7858,87.5064,86.5335,87.3713,552500.0],["2014-04-03",87.4704,87.7857,87.1371,87.6416,345400.0],["2014-04-04",87.8308,88.6325,87.3263,87.3353,431800.0],["2014-04-07",87.1281,87.6596,87.047,87.1011,473600.0],["2014-04-08",87.3173,88.2722,86.8669,88.146,418600.0],["2014-04-09",88.3082,89.182,87.9929,88.9748,367500.0],["2014-04-10",89.1009,89.8036,88.2001,88.2091,447500.0],["2014-04-11",88.0019,88.4794,87.8398,88.3713,330900.0],["2014-04-14",89.155,89.8756,88.5784,89.7495,525100.0],["2014-04-15",89.7045,90.8125,89.4162,90.4251,723400.0],["2014-04-16",90.8035,91.398,90.4342,90.8666,346700.0],["2014-04-17",90.9206,91.4701,90.3981,91.2719,228600.0],["2014-04-21",91.1728,91.4521,90.6323,90.7764,383700.0],["2014-04-22",90.8305,91.5782,90.8035,91.2449,274800.0],["2014-04-23",91.2269,92.2268,91.1548,92.0466,348600.0],["2014-04-24",92.3619,92.5421,90.9386,91.1638,630000.0],["2014-04-25",91.0557,91.6413,90.281,90.3531,543300.0],["2014-04-28",90.3531,91.2989,90.1819,90.7224,405600.0],["2014-04-29",91.1548,92.1817,90.5873,91.7223,519700.0],["2014-04-30",91.8845,91.9836,88.9658,91.1728,837000.0],["2014-05-01",91.308,91.5602,90.4882,91.4161,447600.0],["2014-05-02",91.1458,92.6142,91.1458,92.443,534500.0],["2014-05-05",91.7764,92.1998,91.1188,91.362,350800.0],["2014-05-06",91.2539,91.8304,90.9747,91.4431,399000.0],["2014-05-07",91.7854,93.1817,91.7854,93.0736,549500.0],["2014-05-08",92.9114,93.9113,92.8934,93.1096,509400.0],["2014-05-09",92.1097,92.3619,91.2179,91.335,751600.0],["2014-05-12",91.5782,92.2178,90.5693,90.7224,680600.0],["2014-05-13",90.8125,91.6592,90.0918,91.5962,714000.0],["2014-05-14",91.6953,91.6953,90.1188,90.1729,286400.0],["2014-05-15",90.0828,90.5513,89.5333,90.245,454100.0],["2014-05-16",90.3081,91.1008,90.1459,91.0648,391400.0],["2014-05-19",90.6954,91.6593,90.6954,91.4971,279600.0],["2014-05-20",91.5962,91.7674,91.0917,91.5962,311900.0],["2014-05-21",92.0646,92.2808,91.6863,92.2268,164200.0],["2014-05-22",92.2358,92.6232,91.9385,92.443,274100.0],["2014-05-23",92.488,92.8754,92.1998,92.5601,214200.0],["2014-05-27",92.6862,93.0465,92.3349,92.9474,383700.0],["2014-05-28",92.9295,93.2898,92.7403,93.0826,310700.0],["2014-05-29",92.9835,93.9113,92.8393,93.6681,306500.0],["2014-05-30",93.596,94.1636,93.1456,93.8393,481900.0],["2014-06-02",93.9113,94.4428,93.3258,93.7762,256500.0],["2014-06-03",93.4789,94.1095,93.1637,93.7312,286200.0],["2014-06-04",93.6321,94.7671,93.6321,94.7311,272800.0],["2014-06-05",94.8662,95.4968,94.4789,95.4518,234600.0],["2014-06-06",95.3076,95.8661,94.9743,95.1094,291200.0],["2014-06-09",95.0824,95.2986,94.9203,95.2085,392600.0],["2014-06-10",95.1545,95.9562,94.7941,95.5688,444700.0],["2014-06-11",95.4876,95.605,94.9456,95.3159,254800.0],["2014-06-12",95.072,95.5779,94.8011,95.3882,430700.0],["2014-06-13",95.7947,96.2193,95.3973,96.2012,276000.0],["2014-06-16",94.9998,95.9212,94.9998,95.2437,417300.0],["2014-06-17",95.2979,96.2012,95.1353,96.1289,387300.0],["2014-06-18",96.138,96.6799,95.6682,96.5444,211900.0],["2014-06-19",96.5987,96.7612,96.1831,96.5264,241900.0],["2014-06-20",96.3638,97.1135,96.0025,96.0928,504100.0],["2014-06-23",96.2554,96.5896,95.4695,95.5237,246500.0],["2014-06-24",95.4514,95.7224,95.2798,95.3972,291400.0],["2014-06-25",95.4695,96.0747,95.352,95.9934,221800.0],["2014-06-26",95.7134,95.8398,94.4849,95.1624,229500.0],["2014-06-27",95.1443,95.7947,94.9185,95.7766,315600.0],["2014-06-30",95.7495,96.7341,95.6953,96.6528,268100.0],["2014-07-01",96.6528,97.9897,95.7224,97.9355,336700.0],["2014-07-02",97.6465,98.2246,96.3096,96.4631,265000.0],["2014-07-03",97.0322,97.1496,96.5896,96.9238,97500.0],["2014-07-07",96.9328,97.0954,96.5173,96.8245,203200.0],["2014-07-08",96.4993,97.2851,96.436,97.2219,438400.0],["2014-07-09",97.1948,97.24,96.3548,96.969,210800.0],["2014-07-10",96.0747,96.8154,95.9573,96.7612,215500.0],["2014-07-11",96.5264,96.6438,96.1109,96.4089,178100.0],["2014-07-14",96.6528,97.3664,96.6438,96.6619,264800.0],["2014-07-15",97.0232,97.9355,96.8606,97.9174,228900.0],["2014-07-16",98.4504,98.4504,96.3909,97.2851,493600.0],["2014-07-17",97.1225,97.2399,95.5146,95.5598,344000.0],["2014-07-18",95.5056,95.9844,95.1985,95.7315,267900.0],["2014-07-21",95.4605,95.8308,95.1443,95.7044,171800.0],["2014-07-22",95.7676,96.3005,95.2166,96.2644,231200.0],["2014-07-23",96.2734,97.0683,95.8399,97.0683,270900.0],["2014-07-24",96.9329,97.3213,96.0567,96.0657,303600.0],["2014-07-25",95.3069,95.9211,94.9366,95.8941,245500.0],["2014-07-28",95.596,95.9754,95.045,95.3972,349800.0],["2014-07-29",95.1895,95.4243,93.7171,93.7623,499800.0],["2014-07-30",91.9105,91.9105,88.5503,89.1013,1069100.0],["2014-07-31",87.3308,88.6045,86.6533,88.3515,858200.0],["2014-08-01",87.1863,89.8691,87.1863,89.7065,711700.0],["2014-08-04",89.8781,89.8781,88.2702,89.2277,456200.0],["2014-08-05",89.2458,89.7426,88.776,89.0741,440400.0],["2014-08-06",88.7219,89.7336,88.0715,89.3723,226800.0],["2014-08-07",89.8149,90.0859,89.2819,89.3903,419600.0],["2014-08-08",89.6523,90.4743,89.1284,89.86,379200.0],["2014-08-11",90.1401,90.5104,89.6975,90.3027,222900.0],["2014-08-12",90.113,90.7362,89.7607,90.0859,354400.0],["2014-08-13",90.4924,90.9079,90.1943,90.7633,289700.0],["2014-08-14",90.9801,91.6305,90.7995,91.4408,143100.0],["2014-08-15",91.9195,92.2176,91.4588,91.8924,207000.0],["2014-08-18",91.486,91.6485,90.9078,91.1337,423400.0],["2014-08-19",91.224,91.3866,90.7543,91.0072,272600.0],["2014-08-20",91.1156,91.1156,90.3297,90.8266,301200.0],["2014-08-21",90.5917,92.1002,90.5917,91.6666,238100.0],["2014-08-22",91.4408,91.7118,91.0524,91.1156,296700.0],["2014-08-25",91.5221,91.8563,91.0072,91.775,176300.0],["2014-08-26",91.9918,92.2447,91.5582,91.6486,149700.0],["2014-08-27",91.4137,92.2537,91.4137,92.1363,150100.0],["2014-08-28",92.1273,92.5428,91.8834,92.1273,123800.0],["2014-08-29",92.1815,92.7867,92.0912,92.4886,214100.0],["2014-09-02",92.4073,93.4822,92.4073,92.9403,289700.0],["2014-09-03",92.9854,93.139,91.6305,91.7118,407900.0],["2014-09-04",91.8202,92.2989,91.6305,91.7569,403600.0],["2014-09-05",91.8834,92.4525,91.5853,92.1454,250600.0],["2014-09-08",92.2718,92.4977,91.3776,91.8382,334500.0],["2014-09-09",92.046,92.046,91.0705,91.3324,397000.0],["2014-09-10",91.3956,91.7298,90.953,91.4317,205200.0],["2014-09-11",91.3321,92.1021,91.1056,91.9028,225500.0],["2014-09-12",91.8122,91.8938,91.3683,91.5858,186000.0],["2014-09-15",91.6311,92.6275,91.2234,92.1202,238100.0],["2014-09-16",92.1565,92.6547,91.7851,92.2108,230400.0],["2014-09-17",92.1565,92.5732,91.7035,92.1293,244300.0],["2014-09-18",92.084,92.6366,91.9209,92.2018,239100.0],["2014-09-19",92.2561,92.5822,91.6401,91.6492,408100.0],["2014-09-22",91.7035,91.7035,90.4081,90.4443,342900.0],["2014-09-23",90.3447,90.6346,89.8102,89.8465,309300.0],["2014-09-24",89.774,91.0604,89.5475,90.7705,298700.0],["2014-09-25",90.4896,90.5984,89.7921,90.0276,214400.0],["2014-09-26",90.1273,91.323,89.7649,91.006,209000.0],["2014-09-29",90.2813,91.3321,90.0005,90.7886,312000.0],["2014-09-30",90.7886,91.8213,90.2994,90.5802,357700.0],["2014-10-01",90.5168,90.7614,89.9099,90.0458,479000.0],["2014-10-02",90.1182,91.0422,90.1182,90.5259,327000.0],["2014-10-03",91.1962,91.6945,91.16,91.4952,261100.0],["2014-10-06",91.939,92.3014,90.7523,90.7976,252800.0],["2014-10-07",90.3538,90.9245,90.2179,90.2903,368300.0],["2014-10-08",90.3628,91.1781,90.1817,91.0332,315200.0],["2014-10-09",91.0151,91.1238,89.5203,89.6834,390700.0],["2014-10-10",89.8646,90.5531,89.321,89.6834,487600.0],["2014-10-13",90.0005,90.236,89.1851,89.2576,267300.0],["2014-10-14",89.3935,90.2269,89.1399,90.0639,240600.0],["2014-10-15",89.1761,89.9099,88.1977,89.4207,658500.0],["2014-10-16",88.397,89.0674,87.6723,88.3246,588900.0],["2014-10-17",89.2123,89.7468,88.2249,89.1761,291900.0],["2014-10-20",88.9043,89.3573,88.4695,89.3301,209800.0],["2014-10-21",89.5204,91.4137,89.3392,91.3321,381700.0],["2014-10-22",91.6945,92.9627,91.6492,91.8394,251400.0],["2014-10-23",92.238,92.7272,90.6708,90.8158,238500.0],["2014-10-24",90.8158,91.5405,90.6256,91.5405,312100.0],["2014-10-27",91.5314,91.7941,90.7614,91.767,369800.0],["2014-10-28",92.2109,92.6276,91.314,91.9663,537900.0],["2014-10-29",92.1837,92.7272,91.0604,91.5586,326600.0],["2014-10-30",91.2777,93.6331,90.8429,93.0171,451500.0],["2014-10-31",93.7237,93.8233,93.162,93.6059,315400.0],["2014-11-03",93.47,93.7871,92.4011,92.7091,392800.0],["2014-11-04",92.4554,93.5244,92.4464,93.461,254700.0],["2014-11-05",89.3029,92.7815,89.3029,91.4861,508400.0],["2014-11-06",91.5948,92.1112,91.5133,91.776,396600.0],["2014-11-07",91.767,92.1927,91.1963,92.0206,243600.0],["2014-11-10",92.2017,92.3739,91.2506,92.1655,313800.0],["2014-11-11",92.2018,92.392,91.9481,92.1927,132000.0],["2014-11-12",92.0206,92.0387,90.9788,91.6945,356300.0],["2014-11-13",91.9028,92.1565,91.2868,91.8394,205500.0],["2014-11-14",91.7488,92.5098,91.2234,91.6854,254700.0],["2014-11-17",91.4046,91.4046,89.9461,90.5259,649800.0],["2014-11-18",90.4262,91.7488,90.2813,91.0603,232600.0],["2014-11-19",91.2053,91.3865,90.5984,91.2506,173800.0],["2014-11-20",91.1962,92.2018,90.9245,91.8847,146000.0],["2014-11-21",92.4736,92.8268,91.8575,91.9119,183800.0],["2014-11-24",90.9879,91.0241,87.781,89.466,1850300.0],["2014-11-25",89.4569,89.6834,88.8772,89.3935,396300.0],["2014-11-26",89.4297,89.8555,88.7322,88.8862,353800.0],["2014-11-28",89.013,89.629,88.3427,88.705,214400.0],["2014-12-01",88.2611,88.9858,87.4277,87.473,504200.0],["2014-12-02",87.7176,88.4786,87.2103,88.3336,481900.0],["2014-12-03",88.2431,89.7287,87.9622,89.5022,408800.0],["2014-12-04",89.6562,90.1545,88.7866,88.9859,208600.0],["2014-12-05",89.0765,89.5385,88.4152,88.8953,313300.0],["2014-12-08",88.9859,90.082,88.6054,89.5113,393100.0],["2014-12-09",88.6506,89.4931,88.2339,88.6688,341600.0],["2014-12-10",88.714,89.6834,87.9803,88.1796,475200.0],["2014-12-11",88.3432,89.5153,87.8889,88.5067,236800.0],["2014-12-12",88.0615,88.7429,87.0529,87.8071,328800.0],["2014-12-15",88.1978,88.5703,86.0171,87.0075,430700.0],["2014-12-16",87.2256,87.6163,86.2806,86.3715,400600.0],["2014-12-17",86.3442,87.3982,85.6264,87.0802,571500.0],["2014-12-18",88.1342,88.1342,86.953,87.8707,413400.0],["2014-12-19",88.0978,88.9519,87.4709,88.4885,1111100.0],["2014-12-22",88.3795,88.9247,87.8253,88.1887,262400.0],["2014-12-23",89.4426,89.7424,88.3704,89.3335,272000.0],["2014-12-24",89.2608,89.5516,88.8611,89.1882,113500.0],["2014-12-26",89.3426,89.5879,88.852,88.8701,114900.0],["2014-12-29",88.6339,89.9332,88.4885,89.1155,240100.0],["2014-12-30",89.0246,89.7606,88.6248,89.4426,226700.0],["2014-12-31",89.6606,89.7151,88.3068,88.3341,274500.0],["2015-01-02",88.4976,88.7793,86.6895,87.3891,308800.0],["2015-01-05",87.0893,87.4618,86.326,86.7167,458700.0],["2015-01-06",87.0439,87.1983,85.8627,85.9535,475500.0],["2015-01-07",86.4896,87.3346,85.8991,86.9712,395300.0],["2015-01-08",87.7435,89.9878,87.7072,89.0155,777100.0],["2015-01-09",89.0882,89.4971,87.4527,87.7889,378800.0],["2015-01-12",88.1433,88.1978,85.8445,86.2352,483100.0],["2015-01-13",86.8803,88.3977,86.3897,87.3437,460400.0],["2015-01-14",86.3897,87.2256,85.3357,85.8627,390100.0],["2015-01-15",85.8627,86.6986,85.3084,86.317,437300.0],["2015-01-16",86.3079,87.7344,86.2625,87.589,528500.0],["2015-01-20",87.7707,87.9525,86.0989,86.8258,378400.0],["2015-01-21",86.7804,87.5163,86.2534,87.0711,352300.0],["2015-01-22",87.5617,89.0882,87.0075,88.8974,281600.0],["2015-01-23",88.6703,89.3063,87.4709,87.5345,255700.0],["2015-01-26",87.5345,88.5703,86.3897,88.0978,451200.0],["2015-01-27",87.4618,88.9701,87.1438,88.7066,193900.0],["2015-01-28",89.0428,89.0791,87.6708,87.7889,203200.0],["2015-01-29",87.5799,88.2977,86.6441,88.2886,360700.0],["2015-01-30",87.48,87.9343,86.4805,86.8894,382800.0],["2015-02-02",86.9076,88.1524,86.4169,87.9888,489300.0],["2015-02-03",88.3886,89.7606,88.0524,89.6515,512500.0],["2015-02-04",86.4169,93.2314,86.4169,92.7226,932300.0],["2015-02-05",93.395,94.349,92.6953,93.9583,426300.0],["2015-02-06",94.8033,95.1213,93.6403,93.9311,523300.0],["2015-02-09",93.8402,94.1764,93.3859,93.7948,423700.0],["2015-02-10",94.4944,94.4944,93.5767,93.8129,459700.0],["2015-02-11",93.7402,94.1582,93.2769,93.8129,277400.0],["2015-02-12",94.14,95.0214,93.9401,94.8942,386500.0],["2015-02-13",94.667,95.1486,94.1037,94.3126,266600.0],["2015-02-17",95.094,95.094,93.6494,93.7493,308500.0],["2015-02-18",93.8402,94.0673,93.1496,93.9855,442900.0],["2015-02-19",93.7403,94.031,92.8135,92.9498,568700.0],["2015-02-20",92.7589,93.3314,91.5323,92.8862,512000.0],["2015-02-23",92.5318,92.9407,92.1048,92.5863,495400.0],["2015-02-24",92.3864,93.8947,92.3864,93.5676,815100.0],["2015-02-25",93.5676,93.8675,92.8953,93.1587,342400.0],["2015-02-26",93.2132,94.1128,93.0679,93.7493,380600.0],["2015-02-27",93.1769,93.9038,93.1133,93.1587,732100.0],["2015-03-02",93.1587,93.6221,92.5772,93.1042,2065200.0],["2015-03-03",92.9043,93.4041,92.1775,92.7226,593600.0],["2015-03-04",92.3319,92.6863,91.3143,91.3506,435700.0],["2015-03-05",91.7231,92.2229,90.8872,91.9775,767200.0],["2015-03-06",91.9231,92.6318,91.069,91.814,511900.0],["2015-03-09",91.8049,93.1133,91.496,92.6772,535600.0],["2015-03-10",92.3682,92.5591,91.0235,91.4506,532500.0],["2015-03-11",91.5964,93.0727,91.2318,93.0271,1003500.0],["2015-03-12",92.9998,93.8109,92.371,93.2094,446900.0],["2015-03-13",92.7811,93.1274,92.0612,92.8084,263100.0],["2015-03-16",93.255,93.7926,92.7902,92.9725,422300.0],["2015-03-17",92.6079,93.4646,92.289,92.7811,463300.0],["2015-03-18",92.8358,93.1092,91.7604,92.8176,422800.0],["2015-03-19",92.8266,93.1365,91.004,91.9609,625700.0],["2015-03-20",92.1523,92.2616,91.6511,92.052,740600.0],["2015-03-23",91.8607,93.4099,91.4597,93.0271,442300.0],["2015-03-24",93.2003,93.2732,92.4531,92.7356,481100.0],["2015-03-25",93.0909,93.2823,92.1158,92.4895,470000.0],["2015-03-26",92.3254,92.3528,91.2683,91.2956,376600.0],["2015-03-27",91.3048,91.3868,90.3479,91.0314,345100.0],["2015-03-30",91.5053,92.4439,91.004,91.9791,261800.0],["2015-03-31",91.9609,92.0338,90.758,90.8855,580800.0],["2015-04-01",90.8856,91.7695,90.4026,91.7695,611800.0],["2015-04-02",91.7057,92.0429,90.6395,90.8855,515700.0],["2015-04-06",90.5119,91.724,90.5119,91.6966,306900.0],["2015-04-07",92.0338,92.2617,91.3321,91.3503,273300.0],["2015-04-08",91.4232,92.0885,91.3595,91.8971,273700.0],["2015-04-09",91.8971,92.4257,91.4141,91.8789,642000.0],["2015-04-10",91.9609,93.3552,91.8333,93.0089,438500.0],["2015-04-13",93.0089,93.2914,92.7082,92.8904,257100.0],["2015-04-14",92.69,94.3121,92.453,93.82,576400.0],["2015-04-15",94.6766,94.8224,93.9111,93.9749,328300.0],["2015-04-16",93.6924,94.2483,93.2915,93.7836,239800.0],["2015-04-17",93.1365,93.4828,92.0703,92.5442,223200.0],["2015-04-20",93.7106,94.4032,92.854,93.8656,505400.0],["2015-04-21",94.1116,94.5673,92.3072,92.8358,307200.0],["2015-04-22",92.854,93.1547,91.97,93.1365,264100.0],["2015-04-23",92.9634,93.7926,92.6991,93.6377,301000.0],["2015-04-24",93.2914,93.7106,92.6717,93.6377,279600.0],["2015-04-27",93.7835,93.7835,92.3983,92.9998,329800.0],["2015-04-28",92.69,94.2665,92.4804,94.2301,317900.0],["2015-04-29",93.7835,94.1207,92.8449,93.5921,383300.0],["2015-04-30",93.8838,93.9111,92.8996,93.4008,454000.0],["2015-05-01",93.4463,94.3212,93.1547,93.9476,281400.0],["2015-05-04",93.8656,94.6311,93.7015,94.1845,311700.0],["2015-05-05",94.1207,95.032,93.3461,93.3826,492500.0],["2015-05-06",94.0751,95.6335,92.8995,94.7131,531500.0],["2015-05-07",94.3941,95.3145,94.0478,94.4853,483200.0],["2015-05-08",95.1961,95.4239,94.1481,94.5126,407500.0],["2015-05-11",94.6493,95.6335,94.1389,95.5697,378300.0],["2015-05-12",95.2143,95.5333,94.704,95.2325,312300.0],["2015-05-13",95.2234,95.6517,94.3941,95.3601,342500.0],["2015-05-14",95.6882,96.0709,95.1961,95.6882,415300.0],["2015-05-15",95.8158,95.916,94.9227,95.3237,388700.0],["2015-05-18",95.3237,95.7155,95.1323,95.6062,353500.0],["2015-05-19",95.6062,95.6062,95.0776,95.3692,250200.0],["2015-05-20",95.6882,95.7702,94.868,95.3419,370100.0],["2015-05-21",95.0867,95.5697,94.6857,95.0867,287000.0],["2015-05-22",94.8589,95.2234,94.5582,94.7678,200700.0],["2015-05-26",94.3212,94.7404,93.5284,93.7289,323300.0],["2015-05-27",93.6195,94.2848,93.255,93.8018,623800.0],["2015-05-28",93.5193,93.8747,93.2914,93.7471,294600.0],["2015-05-29",93.9749,94.0114,93.0454,93.0545,449200.0],["2015-06-01",93.2276,93.8929,92.9178,93.8564,500600.0],["2015-06-02",93.4099,94.2847,93.1365,94.0478,313500.0],["2015-06-03",94.2757,94.7678,93.7562,94.6949,237700.0],["2015-06-04",94.0569,94.6766,93.8109,94.3485,287300.0],["2015-06-05",94.6766,94.6766,93.6469,94.0569,265700.0],["2015-06-08",94.1207,94.3941,93.5466,93.5648,243700.0],["2015-06-09",93.4555,93.6468,92.8449,92.854,244900.0],["2015-06-10",93.3097,94.0661,93.1183,93.7562,326500.0],["2015-06-11",93.6283,94.8804,93.0982,94.8347,247100.0],["2015-06-12",94.597,94.6519,93.9664,94.3685,286700.0],["2015-06-15",93.9116,94.2406,93.1895,94.003,340200.0],["2015-06-16",94.003,95.2186,93.546,94.8256,234000.0],["2015-06-17",94.7707,95.2826,94.4326,94.725,221000.0],["2015-06-18",95.1546,95.9955,95.1546,95.7487,295600.0],["2015-06-19",95.7944,96.2879,95.4562,96.0046,733500.0],["2015-06-22",96.2057,96.4159,95.5842,96.361,316700.0],["2015-06-23",96.5987,96.8455,96.1965,96.3702,261800.0],["2015-06-24",96.361,96.7449,94.9535,94.9901,349200.0],["2015-06-25",94.9901,95.3922,94.396,94.4691,361500.0],["2015-06-26",94.4691,94.8987,94.2589,94.332,309400.0],["2015-06-29",93.8659,94.268,92.6411,92.6685,339000.0],["2015-06-30",93.1438,93.6557,92.3395,92.7783,307600.0],["2015-07-01",93.9116,95.3465,93.4454,95.0906,815700.0],["2015-07-02",94.8713,95.8858,94.46,94.9078,312800.0],["2015-07-06",94.2132,95.0632,94.2132,95.0358,334100.0],["2015-07-07",94.9352,95.4745,94.1309,95.1272,272200.0],["2015-07-08",94.5239,94.9901,94.1401,94.3594,340000.0],["2015-07-09",95.5842,95.5842,93.1713,93.7014,524400.0],["2015-07-10",94.6976,95.2643,93.9938,94.4508,417600.0],["2015-07-13",95.1546,95.374,94.3412,94.7616,305700.0],["2015-07-14",94.789,95.4196,94.1675,95.2368,293500.0],["2015-07-15",95.4471,96.2514,94.8438,96.032,344200.0],["2015-07-16",96.3519,97.1379,96.1691,97.1105,380100.0],["2015-07-17",97.2933,97.4396,96.425,96.8638,227900.0],["2015-07-20",97.1105,97.5309,96.8912,97.4121,214000.0],["2015-07-21",97.4761,98.0153,97.4761,97.8326,504500.0],["2015-07-22",97.924,98.0519,96.8638,97.4578,313000.0],["2015-07-23",97.4487,97.6863,96.4067,96.5804,246900.0],["2015-07-24",96.361,96.4616,96.0137,96.096,258900.0],["2015-07-27",95.5567,96.0137,95.2368,95.639,219300.0],["2015-07-28",95.7761,95.8309,94.6611,95.4014,493500.0],["2015-07-29",94.5879,97.3573,93.5277,97.2933,577000.0],["2015-07-30",97.2476,98.4724,97.1654,98.2256,364300.0],["2015-07-31",98.7922,98.7922,98.0245,98.0702,347800.0],["2015-08-03",98.3352,98.4083,97.1105,97.9788,312500.0],["2015-08-04",98.0702,98.125,97.0739,97.3116,238600.0],["2015-08-05",97.8782,98.1159,97.2293,97.5035,251100.0],["2015-08-06",97.6132,97.7503,96.6078,96.7084,211500.0],["2015-08-07",96.7815,97.3573,96.6809,97.1836,195200.0],["2015-08-10",97.6223,98.2347,97.2385,97.8874,334900.0],["2015-08-11",97.211,98.1342,97.211,97.8326,265500.0],["2015-08-12",97.1562,97.6681,96.6992,97.5218,267700.0],["2015-08-13",97.7412,98.4541,96.7358,97.9697,221300.0],["2015-08-14",97.8417,98.8379,97.6955,98.7739,168900.0],["2015-08-17",98.5363,99.3589,97.9971,99.2035,176100.0],["2015-08-18",99.2035,99.432,98.0611,99.0116,157200.0],["2015-08-19",98.4998,98.8471,97.9149,98.2987,235800.0],["2015-08-20",97.5675,97.9697,96.6627,96.6718,230800.0],["2015-08-21",96.0594,96.5256,95.2643,95.2643,378700.0],["2015-08-24",92.2756,92.8239,91.0143,91.2885,704500.0],["2015-08-25",92.961,93.2078,90.804,90.804,360500.0],["2015-08-26",92.2847,92.9519,90.8041,92.1933,546800.0],["2015-08-27",93.0616,93.7105,92.1842,93.2261,397600.0],["2015-08-28",93.089,93.2809,92.2573,93.1164,289300.0],["2015-08-31",92.9428,93.2718,92.2938,93.1804,258800.0],["2015-09-01",91.3981,93.2627,91.3981,92.5954,473500.0],["2015-09-02",93.8019,93.8019,92.1202,92.8605,439300.0],["2015-09-03",93.217,93.6831,92.8971,93.1073,258800.0],["2015-09-04",92.2756,92.8971,91.7089,92.1933,574600.0],["2015-09-08",92.9793,95.1089,92.9428,95.0541,475100.0],["2015-09-09",95.5111,95.9589,93.8568,93.939,567500.0],["2015-09-10",94.3137,95.767,93.2901,95.3191,416800.0],["2015-09-11",94.54,96.3916,94.54,96.3274,395400.0],["2015-09-14",96.3732,96.6757,95.8874,96.3916,325100.0],["2015-09-15",96.6115,96.8957,96.3091,96.6115,263000.0],["2015-09-16",96.5657,97.3998,96.1532,97.079,247400.0],["2015-09-17",97.2165,97.904,96.5932,96.7307,301300.0],["2015-09-18",95.8691,96.7765,95.6674,95.9608,495300.0],["2015-09-21",96.4191,97.4732,96.4191,97.244,336100.0],["2015-09-22",96.1349,96.8041,95.6124,96.2999,272700.0],["2015-09-23",96.3549,97.1432,96.1166,96.6207,200200.0],["2015-09-24",96.1716,97.4365,96.1716,97.1432,324800.0],["2015-09-25",97.8673,98.9581,97.3082,97.8215,334400.0],["2015-09-28",97.684,97.849,97.0332,97.079,355300.0],["2015-09-29",97.0332,97.4182,96.4374,97.299,331100.0],["2015-09-30",97.9498,98.2798,97.1615,97.4548,507300.0],["2015-10-01",97.3173,98.0781,96.0432,97.1524,348600.0],["2015-10-02",96.2724,98.2064,96.254,98.1698,349200.0],["2015-10-05",98.7289,99.4072,98.4906,98.5731,325400.0],["2015-10-06",98.4631,98.5639,97.8215,98.124,327900.0],["2015-10-07",98.4356,99.2331,98.1973,98.9214,457900.0],["2015-10-08",98.8939,99.7372,98.6923,98.9856,305200.0],["2015-10-09",99.4714,99.5539,98.7197,98.8022,238800.0],["2015-10-12",98.8022,99.4164,98.7106,99.178,268000.0],["2015-10-13",98.9856,100.0214,98.4539,99.3064,356600.0],["2015-10-14",99.838,99.838,98.6373,99.2422,306900.0],["2015-10-15",99.6272,100.0947,99.1139,100.0488,258800.0],["2015-10-16",100.2505,100.828,99.1873,100.4705,226400.0],["2015-10-19",100.3514,100.828,99.7006,100.1589,169300.0],["2015-10-20",100.3422,101.7996,100.058,101.6529,311900.0],["2015-10-21",101.8913,101.9188,100.6722,100.7546,121000.0],["2015-10-22",101.1305,102.0379,100.9105,101.8363,159300.0],["2015-10-23",102.2854,102.5237,100.9471,101.2771,287900.0],["2015-10-26",101.2863,101.7446,100.6447,101.5063,158700.0],["2015-10-27",101.1305,101.6988,100.3422,100.8188,428100.0],["2015-10-28",100.938,101.9646,100.3788,101.9646,185600.0],["2015-10-29",101.3596,102.2396,100.7638,102.0471,122600.0],["2015-10-30",101.8821,102.0929,100.2964,100.4888,167200.0],["2015-11-02",100.5163,101.4696,100.278,101.4146,190900.0],["2015-11-03",101.0938,101.6346,100.9471,101.268,189900.0],["2015-11-04",101.3138,101.7079,100.1222,100.3605,277300.0],["2015-11-05",100.828,102.5696,100.8097,101.7079,399600.0],["2015-11-06",102.1571,102.1571,100.883,101.7171,171500.0],["2015-11-09",101.4146,102.2762,101.2038,101.6713,229300.0],["2015-11-10",101.6255,102.1021,101.1396,101.4055,287600.0],["2015-11-11",101.6804,102.1479,101.3871,101.8638,157600.0],["2015-11-12",101.488,102.0654,100.2505,100.2505,139000.0],["2015-11-13",99.5997,100.4155,99.2789,99.4714,137100.0],["2015-11-16",99.3797,100.1864,98.9856,100.1405,156300.0],["2015-11-17",100.2688,100.8921,99.9205,99.9755,157400.0],["2015-11-18",100.1313,101.5613,99.4622,101.5246,194500.0],["2015-11-19",101.6621,101.8271,100.9563,101.3504,186200.0],["2015-11-20",101.9371,102.0379,101.2038,101.5796,141500.0],["2015-11-23",101.6438,102.1204,101.2863,101.488,148400.0],["2015-11-24",100.7363,101.9005,100.113,101.4238,309000.0],["2015-11-25",101.6896,101.8454,100.6813,101.1305,182400.0],["2015-11-27",101.0571,101.9737,100.7088,101.7904,136200.0],["2015-11-30",101.7538,102.6429,101.4513,101.5246,416800.0],["2015-12-01",101.6713,103.1195,101.5338,103.1195,256200.0],["2015-12-02",103.1195,103.2937,102.2579,102.3496,202700.0],["2015-12-03",102.5788,102.6796,101.4513,102.2946,291400.0],["2015-12-04",102.3496,104.2195,102.2946,104.1186,214100.0],["2015-12-07",104.4853,104.7786,103.3303,103.9078,254500.0],["2015-12-08",102.817,103.9445,102.6887,103.0737,237300.0],["2015-12-09",102.927,103.752,101.8821,102.1112,291900.0],["2015-12-10",102.2854,102.6246,101.5796,101.9463,253100.0],["2015-12-11",100.7239,102.4518,99.4647,101.5602,268600.0],["2015-12-14",101.3488,102.3139,101.0088,101.6705,317200.0],["2015-12-15",102.3139,102.8929,101.018,101.1466,345200.0],["2015-12-16",101.3764,101.9646,100.3286,101.165,292400.0],["2015-12-17",101.1742,102.6907,101.0639,102.0382,293300.0],["2015-12-18",101.9187,102.4793,101.3488,101.836,1203100.0],["2015-12-21",102.3231,102.9021,101.6797,102.8102,263800.0],["2015-12-22",103.0768,104.5473,102.3139,104.3635,220200.0],["2015-12-23",104.7403,105.1355,104.2992,105.0804,185500.0],["2015-12-24",104.9793,105.6227,104.63,105.4113,90100.0],["2015-12-28",105.2366,105.5675,104.4829,105.1171,198400.0],["2015-12-29",105.6962,106.2568,105.0988,106.1282,211600.0],["2015-12-30",105.9259,106.7071,105.4296,105.4939,223200.0],["2015-12-31",105.0344,105.9259,104.0234,104.0326,212300.0],["2016-01-04",103.426,104.005,102.176,103.2606,472100.0],["2016-01-05",103.2606,104.3727,102.8653,104.1797,373500.0],["2016-01-06",103.4352,104.5105,102.7367,104.1705,419300.0],["2016-01-07",103.3892,104.2624,102.6815,103.2881,781900.0],["2016-01-08",103.7293,103.9774,102.2587,102.4058,388800.0],["2016-01-11",102.801,103.38,102.0473,102.7826,289700.0],["2016-01-12",103.4076,103.6926,102.0382,102.8746,351600.0],["2016-01-13",103.086,103.6834,101.6889,102.1944,389200.0],["2016-01-14",102.2036,102.7551,101.9095,102.1117,422200.0],["2016-01-15",101.0731,102.3323,100.393,101.551,409900.0],["2016-01-19",102.7918,103.1779,101.5419,101.9279,371500.0],["2016-01-20",100.9444,101.551,98.7754,100.1172,519700.0],["2016-01-21",100.2919,101.7992,99.5842,101.1375,352700.0],["2016-01-22",101.9003,102.5437,101.165,102.5069,305900.0],["2016-01-25",102.1852,102.2036,100.8893,100.9904,494300.0],["2016-01-26",101.165,103.3892,101.0547,103.0676,378700.0],["2016-01-27",102.9573,102.9573,101.6246,101.9646,337900.0],["2016-01-28",102.562,103.1962,101.3213,102.4977,330400.0],["2016-01-29",102.801,103.812,102.6264,103.5363,1068000.0],["2016-02-01",103.2238,106.1281,103.1135,105.7421,469200.0],["2016-02-02",104.7955,105.2734,102.994,103.0859,496400.0],["2016-02-03",103.6741,104.9241,99.8875,102.2679,674600.0],["2016-02-04",101.8727,102.3782,99.7864,100.7147,637800.0],["2016-02-05",100.7147,101.5878,100.007,101.1466,535300.0],["2016-02-08",100.1357,104.1245,99.9978,103.4904,757300.0],["2016-02-09",102.8837,104.5105,102.029,103.9958,365900.0],["2016-02-10",104.4554,105.7605,103.9683,104.051,331400.0],["2016-02-11",102.9664,103.4076,102.0749,102.1576,380700.0],["2016-02-12",103.0584,104.4738,101.7992,103.8672,310600.0],["2016-02-16",104.7954,105.1171,103.6006,104.0694,294900.0],["2016-02-17",104.4922,105.0712,103.5087,104.3267,444800.0],["2016-02-18",104.4738,105.1723,103.8029,105.0804,195600.0],["2016-02-19",104.9425,106.266,104.9057,105.88,272400.0],["2016-02-22",107.0289,107.0656,106.0638,106.266,289200.0],["2016-02-23",106.1465,106.5509,105.108,105.4388,227000.0],["2016-02-24",104.9885,106.1465,104.2072,105.8708,172900.0],["2016-02-25",105.7605,106.5693,105.7422,106.5234,182700.0],["2016-02-26",106.845,107.3046,104.8874,105.1171,213700.0],["2016-02-29",104.9701,105.3102,104.0142,104.0418,333300.0],["2016-03-01",104.3635,105.595,104.1888,105.4939,372300.0],["2016-03-02",105.3653,106.3028,104.9425,105.6318,288400.0],["2016-03-03",105.4021,106.0363,105.3285,105.7605,197500.0],["2016-03-04",106.027,106.1281,104.7495,105.3377,426600.0],["2016-03-07",104.8598,105.5583,104.0602,104.6576,379800.0],["2016-03-08",104.2256,104.5473,103.7569,103.9591,335200.0],["2016-03-09",104.1337,104.2807,103.5087,104.0602,288000.0],["2016-03-10",104.3911,104.9517,103.2238,104.2532,213500.0],["2016-03-11",105.184,105.184,104.3361,104.9813,130500.0],["2016-03-14",104.7693,105.4144,104.4191,105.1011,201400.0],["2016-03-15",104.9905,105.2393,104.244,104.7601,307000.0],["2016-03-16",104.5112,105.6633,104.3454,105.2485,198500.0],["2016-03-17",105.3499,106.5849,104.6495,105.8015,273300.0],["2016-03-18",105.4329,106.9075,105.4329,106.2439,613700.0],["2016-03-21",105.9858,107.4881,105.8291,107.0641,210500.0],["2016-03-22",107.0641,108.6309,105.9121,107.7922,224700.0],["2016-03-23",107.5802,108.4097,107.1286,108.0318,173700.0],["2016-03-24",107.4696,107.6079,106.7047,106.9167,246000.0],["2016-03-28",107.442,109.2207,107.442,109.1101,328700.0],["2016-03-29",108.9442,109.9304,108.9442,109.746,391900.0],["2016-03-30",110.3267,111.1377,109.9857,110.5847,233600.0],["2016-03-31",110.7506,110.9165,109.6815,110.4372,615900.0],["2016-04-01",109.6723,111.3035,109.4603,111.0824,208500.0],["2016-04-04",111.4602,111.8657,110.1147,110.3082,292600.0],["2016-04-05",109.8474,110.4557,108.9166,108.9719,373300.0],["2016-04-06",108.8889,109.147,107.8106,108.1793,268200.0],["2016-04-07",107.8383,108.1977,107.1194,107.4973,242100.0],["2016-04-08",108.1424,108.548,107.2393,107.7093,201000.0],["2016-04-11",107.6632,108.1793,106.5941,106.7139,233100.0],["2016-04-12",106.889,108.0594,106.7415,107.8198,241700.0],["2016-04-13",108.2807,108.723,107.6171,108.6217,229200.0],["2016-04-14",108.4097,108.7046,107.3959,107.4604,224300.0],["2016-04-15",107.4604,108.3728,107.4604,107.7185,306900.0],["2016-04-18",107.8567,108.1055,107.0918,107.9673,192400.0],["2016-04-19",108.2622,108.7967,107.9212,108.0226,186800.0],["2016-04-20",108.0871,108.7507,106.972,108.0042,152000.0],["2016-04-21",107.5618,108.1701,104.9536,105.2117,256200.0],["2016-04-22",105.2946,106.7231,105.2854,106.7139,215700.0],["2016-04-25",106.2623,106.7139,105.8015,106.6863,238600.0],["2016-04-26",106.5019,107.3683,105.2578,105.5527,458100.0],["2016-04-27",100.8064,102.0874,99.7926,101.1013,771200.0],["2016-04-28",100.0414,102.4745,98.8617,101.6174,461100.0],["2016-04-29",101.5436,102.5666,100.6958,102.2164,519100.0],["2016-05-02",102.3086,103.8938,102.0966,103.6449,380100.0],["2016-05-03",103.221,103.5988,101.8386,103.1104,588400.0],["2016-05-04",102.4008,103.5712,102.1243,103.2026,328800.0],["2016-05-05",103.4606,103.903,102.8616,103.1565,274800.0],["2016-05-06",102.41,103.7279,102.2625,103.4422,314900.0],["2016-05-09",103.1657,104.9628,103.1657,104.8707,375000.0],["2016-05-10",104.9075,105.995,104.5665,105.3591,345600.0],["2016-05-11",105.2762,106.207,104.4467,104.4467,236300.0],["2016-05-12",104.1702,104.9628,103.903,104.6126,238600.0],["2016-05-13",104.4191,105.1656,103.7647,104.6218,257000.0],["2016-05-16",104.5112,105.5066,104.2071,104.9813,208300.0],["2016-05-17",105.4421,106.1056,103.82,104.2716,312100.0],["2016-05-18",103.9767,106.1794,103.9306,105.313,348900.0],["2016-05-19",104.8154,105.8752,104.2993,104.8799,205900.0],["2016-05-20",105.0366,106.4559,104.5481,105.608,253700.0],["2016-05-23",105.5435,106.1794,104.843,105.0919,219000.0],["2016-05-24",105.4052,106.7876,105.0181,106.7231,222200.0],["2016-05-25",106.8613,107.2392,106.3637,106.5388,231700.0],["2016-05-26",106.3544,106.6309,105.8936,106.0319,159500.0],["2016-05-27",105.8107,106.8982,104.7048,106.336,176400.0],["2016-05-31",106.6126,107.0365,105.737,106.4559,262300.0],["2016-06-01",106.1794,107.1378,105.9766,106.8982,161400.0],["2016-06-02",106.5664,107.23,106.4282,107.0641,154500.0],["2016-06-03",106.8614,107.1194,106.078,106.7139,146600.0],["2016-06-06",106.6217,107.4328,106.5204,106.7969,131100.0],["2016-06-07",106.7508,107.2945,105.8568,105.9305,164100.0],["2016-06-08",105.8107,107.4973,105.8107,106.7047,231700.0],["2016-06-09",106.4835,107.1102,106.3453,106.7784,264100.0],["2016-06-10",106.3821,106.76,105.6448,105.9213,215700.0],["2016-06-13",105.6441,105.8566,103.9622,104.0177,215500.0],["2016-06-14",103.8236,104.0916,103.4817,103.6942,185000.0],["2016-06-15",104.0916,104.0916,103.0381,103.0935,161100.0],["2016-06-16",102.8071,103.9992,102.8071,103.7774,144000.0],["2016-06-17",103.4077,104.6183,103.3061,104.5167,390700.0],["2016-06-20",105.3299,105.9029,104.6091,104.757,180600.0],["2016-06-21",105.0434,105.6995,104.7292,105.5517,229400.0],["2016-06-22",105.5701,106.3094,105.5517,106.2632,295600.0],["2016-06-23",107.1966,107.5293,106.5497,107.4831,199900.0],["2016-06-24",104.2394,105.8289,104.184,105.0619,304000.0],["2016-06-27",104.221,104.5721,103.0196,103.2137,374600.0],["2016-06-28",103.6665,104.7847,103.6665,104.4335,327400.0],["2016-06-29",104.7569,106.2355,104.7569,105.9583,269200.0],["2016-06-30",106.4111,108.5273,105.6995,108.5273,546300.0],["2016-07-01",107.8989,109.0078,107.1596,107.2613,190700.0],["2016-07-05",107.557,107.557,106.0322,106.3464,426400.0],["2016-07-06",106.0137,107.0395,105.7365,107.0395,228800.0],["2016-07-07",107.021,107.289,105.9768,106.485,157300.0],["2016-07-08",107.0672,107.3814,105.6626,107.1781,159400.0],["2016-07-11",106.8269,107.6124,106.485,107.0302,216400.0],["2016-07-12",107.4369,107.788,106.8085,106.8732,265600.0],["2016-07-13",106.9656,107.5015,106.9656,107.2151,165400.0],["2016-07-14",107.6124,108.093,107.1411,107.289,114800.0],["2016-07-15",107.6586,107.6586,106.984,107.4831,244400.0],["2016-07-18",107.2151,107.5477,106.7622,106.8269,144200.0],["2016-07-19",106.3741,106.8546,106.0507,106.8269,164100.0],["2016-07-20",107.0857,107.4461,106.8916,107.0395,134700.0],["2016-07-21",106.9101,107.5015,106.6698,107.3537,132000.0],["2016-07-22",107.7049,108.7953,107.7049,108.1669,163500.0],["2016-07-25",108.2778,108.5735,107.3537,107.4276,200400.0],["2016-07-26",107.5663,108.2871,106.6976,106.8732,296800.0],["2016-07-27",107.0857,108.4719,106.3926,108.1484,431100.0],["2016-07-28",108.1484,109.3498,108.1484,108.1854,338400.0],["2016-07-29",108.2501,108.9247,107.8804,108.6012,323500.0],["2016-08-01",108.3055,108.86,108.0283,108.093,159700.0],["2016-08-02",108.093,108.5643,107.8804,107.9636,198000.0],["2016-08-03",108.324,108.8877,107.289,108.629,176800.0],["2016-08-04",108.4164,108.9339,108.287,108.4719,139300.0],["2016-08-05",108.8692,109.0355,108.4534,109.0355,155300.0],["2016-08-08",109.0356,109.4237,108.4349,108.4903,228200.0],["2016-08-09",108.2963,109.128,108.056,109.0171,151200.0],["2016-08-10",109.1742,109.7656,108.823,109.5161,179700.0],["2016-08-11",109.5531,109.8026,108.3979,108.4349,189400.0],["2016-08-12",108.1022,108.9339,108.0375,108.4996,125000.0],["2016-08-15",108.4072,109.2759,108.2686,108.8323,199900.0],["2016-08-16",108.3795,109.1465,108.1762,108.2224,158500.0],["2016-08-17",108.2039,108.3332,107.4461,107.7048,191000.0],["2016-08-18",107.8342,108.4996,107.5755,108.4996,134300.0],["2016-08-19",107.9728,108.4072,107.6309,108.1207,179600.0],["2016-08-22",107.8434,108.6474,107.6679,108.6382,92100.0],["2016-08-23",108.823,108.823,107.4553,107.5662,241300.0],["2016-08-24",107.4646,108.0283,107.4553,107.8897,189700.0],["2016-08-25",107.6401,108.4811,107.4738,107.9543,194400.0],["2016-08-26",108.3055,108.5088,107.6679,108.1022,177600.0],["2016-08-29",108.2593,109.1095,108.0652,109.091,258700.0],["2016-08-30",109.3498,110.4033,109.2851,110.3848,229800.0],["2016-08-31",110.3016,110.7267,109.5993,110.6158,195700.0],["2016-09-01",110.4033,110.7544,109.6455,110.468,189700.0],["2016-09-02",110.893,111.5861,109.9042,111.4383,262500.0],["2016-09-06",111.1518,111.8448,110.699,111.8264,265900.0],["2016-09-07",111.5954,112.4363,111.2442,112.4363,274500.0],["2016-09-08",112.2607,112.7043,111.7986,111.9003,205800.0],["2016-09-09",111.4013,111.5399,109.9597,109.9597,263600.0],["2016-09-12",109.4976,111.2719,109.0078,110.967,261800.0],["2016-09-13",110.513,110.513,109.5031,109.8922,222000.0],["2016-09-14",110.2443,110.2443,109.2344,109.3734,173200.0],["2016-09-15",109.4382,110.1053,108.9379,109.6791,203400.0],["2016-09-16",109.3733,109.9107,108.6877,108.9286,525200.0],["2016-09-19",109.3641,110.0683,108.6229,109.92,147300.0],["2016-09-20",110.2999,110.865,110.1053,110.1794,162400.0],["2016-09-21",110.4388,112.8663,110.4388,112.6902,337800.0],["2016-09-22",112.996,113.9317,112.996,113.6909,227000.0],["2016-09-23",113.0794,113.6816,111.5877,111.6433,264900.0],["2016-09-26",111.3931,111.3931,110.7909,110.9392,185100.0],["2016-09-27",110.8465,111.495,110.1146,111.495,230800.0],["2016-09-28",111.7915,112.6346,111.0781,112.4771,173400.0],["2016-09-29",112.1158,112.3845,110.9114,111.3468,159100.0],["2016-09-30",111.8657,111.8657,110.5871,111.3283,281900.0],["2016-10-03",111.1801,111.4858,110.6149,111.0133,179900.0],["2016-10-04",110.6519,113.2832,109.5865,112.9126,413100.0],["2016-10-05",113.6538,113.9225,111.1152,111.5599,411300.0],["2016-10-06",111.3005,111.3005,108.7341,109.3826,460500.0],["2016-10-07",109.8829,112.6254,109.3548,112.051,381300.0],["2016-10-10",112.3011,113.1072,111.773,113.0516,152300.0],["2016-10-11",112.7829,113.1442,111.6526,111.949,208600.0],["2016-10-12",112.2085,114.1078,112.0139,114.0059,259900.0],["2016-10-13",113.1905,114.7285,113.1442,114.4506,296900.0],["2016-10-14",114.9045,115.2937,114.1634,114.6822,185200.0],["2016-10-17",114.7007,115.1825,114.0429,114.3857,242000.0],["2016-10-18",115.4512,115.4512,114.0893,114.2746,149000.0],["2016-10-19",114.1911,114.4969,113.6075,114.0614,165100.0],["2016-10-20",113.7279,113.9503,112.7736,113.0701,154100.0],["2016-10-21",112.5698,113.0794,111.8842,112.9589,179000.0],["2016-10-24",114.1819,114.1819,112.9404,113.172,246700.0],["2016-10-25",113.5334,115.8125,113.0145,115.4512,429100.0],["2016-10-26",115.2474,115.3863,114.5432,114.6822,233500.0],["2016-10-27",115.0343,115.0343,112.9311,113.9039,333900.0],["2016-10-28",113.904,114.8675,113.0608,114.4228,174600.0],["2016-10-31",114.7378,115.4327,114.1819,115.1547,336900.0],["2016-11-01",114.7934,115.5717,113.9873,115.0621,341100.0],["2016-11-02",114.8305,115.618,113.0979,114.9324,283800.0],["2016-11-03",115.3122,115.5438,113.7835,114.5247,256100.0],["2016-11-04",114.4598,115.5346,114.4042,115.0157,355700.0],["2016-11-07",115.8125,117.156,115.5253,116.2665,433700.0],["2016-11-08",114.7934,117.1374,114.571,116.878,207100.0],["2016-11-09",116.9151,117.4339,115.8589,117.3413,188700.0],["2016-11-10",117.6007,118.6754,116.8317,118.4901,254300.0],["2016-11-11",119.0553,119.6482,118.4345,119.5926,209800.0],["2016-11-14",119.7872,121.0751,119.5649,120.9732,238900.0],["2016-11-15",120.7415,122.0572,120.5099,122.0386,350100.0],["2016-11-16",121.9275,122.4092,120.8805,122.1313,315700.0],["2016-11-17",122.3443,122.6964,121.6773,122.1776,325100.0],["2016-11-18",122.0757,122.5667,121.4827,122.0942,228200.0],["2016-11-21",121.2511,122.085,120.7508,121.4549,261100.0],["2016-11-22",121.4827,122.0849,120.7137,120.7137,300300.0],["2016-11-23",120.4728,121.7792,120.445,121.0009,208000.0],["2016-11-25",120.4636,121.9552,120.4636,121.9552,155400.0],["2016-11-28",121.7421,122.4185,121.3437,121.668,192100.0],["2016-11-29",121.9831,121.9831,121.3252,121.3901,297800.0],["2016-11-30",121.631,121.8255,120.8434,120.9639,421700.0],["2016-12-01",120.9639,121.6773,120.7045,121.038,298700.0],["2016-12-02",120.9083,121.4456,120.4728,121.0009,230000.0],["2016-12-05",121.0843,121.7792,120.2968,120.6581,282200.0],["2016-12-06",121.4642,121.9831,120.6674,121.6125,335600.0],["2016-12-07",121.5476,122.3536,121.4457,122.1313,160500.0],["2016-12-08",122.3721,123.206,121.8903,122.8446,174300.0],["2016-12-09",123.1226,123.2987,122.4185,122.7057,205900.0],["2016-12-12",122.4185,123.5859,122.1961,123.4191,253500.0],["2016-12-13",124.2178,124.2178,122.5276,122.9084,249500.0],["2016-12-14",123.3448,124.032,121.6175,122.0261,375700.0],["2016-12-15",121.1625,122.4533,121.1532,121.1811,221000.0],["2016-12-16",121.0882,121.9054,119.9088,120.2431,479500.0],["2016-12-19",121.0046,124.7936,121.0046,124.7657,287100.0],["2016-12-20",125.36,125.555,124.1806,125.5457,229100.0],["2016-12-21",125.0907,125.5458,124.2085,125.2765,153400.0],["2016-12-22",125.3601,126.3351,124.5057,126.1494,205600.0],["2016-12-23",126.4373,126.8923,126.0937,126.7159,111800.0],["2016-12-27",126.8459,127.4217,125.9823,126.4094,90100.0],["2016-12-28",126.428,126.6601,125.4993,125.6758,150200.0],["2016-12-29",125.3228,126.7623,125.3228,126.1958,109200.0],["2016-12-30",126.6694,127.0316,125.7315,126.5023,162700.0],["2017-01-03",126.2516,126.6694,125.0164,126.168,199400.0],["2017-01-04",126.7809,128.2946,126.7809,127.7281,232200.0],["2017-01-05",127.8396,127.8396,126.7159,127.5052,151300.0],["2017-01-06",127.3473,127.6073,126.6601,126.7344,325600.0],["2017-01-09",126.5952,126.7995,125.6665,125.9915,196700.0],["2017-01-10",126.3351,127.8581,125.9915,127.5238,293900.0],["2017-01-11",127.4123,128.5546,126.9016,127.8952,216400.0],["2017-01-12",128.0624,128.5175,126.5394,128.4153,196700.0],["2017-01-13",128.8796,129.2975,128.0624,128.1553,149000.0],["2017-01-17",127.0316,128.4525,126.8552,127.3845,191400.0],["2017-01-18",127.9882,128.0996,127.1803,127.821,271400.0],["2017-01-19",127.9045,128.4803,126.1587,126.7809,187700.0],["2017-01-20",127.0502,127.8674,126.4466,126.5116,187300.0],["2017-01-23",126.1679,127.2173,126.1215,126.363,159900.0],["2017-01-24",126.9573,127.1152,125.8151,127.0409,300300.0],["2017-01-25",127.2266,128.6382,127.2266,127.9045,281800.0],["2017-01-26",128.2017,128.7125,127.7002,128.536,219300.0],["2017-01-27",128.2946,128.2946,127.7188,127.9788,159400.0],["2017-01-30",127.0316,127.6353,126.5209,126.9109,427100.0],["2017-01-31",127.1895,128.3967,126.0565,126.5951,668400.0],["2017-02-01",130.0126,132.1949,128.0995,131.4056,676200.0],["2017-02-02",131.6749,132.91,131.2291,131.6749,357500.0],["2017-02-03",132.6407,132.6407,130.8762,131.0806,307600.0],["2017-02-06",131.2942,131.6006,129.6504,130.4491,502700.0],["2017-02-07",130.9691,131.8513,130.059,130.3748,355000.0],["2017-02-08",130.2076,131.322,129.5854,131.322,229700.0],["2017-02-09",130.7741,132.4736,130.7741,132.4736,337500.0],["2017-02-10",132.5386,133.3186,131.8328,132.9936,250800.0],["2017-02-13",132.4828,133.9687,132.4828,133.5693,176000.0],["2017-02-14",132.9101,133.588,132.3714,133.0772,332900.0],["2017-02-15",131.1084,134.2751,131.1084,134.2008,238600.0],["2017-02-16",134.0616,135.7889,134.0616,135.7425,183900.0],["2017-02-17",135.9374,135.956,134.6187,135.6217,172500.0],["2017-02-21",135.7239,136.3461,135.3246,136.1047,156900.0],["2017-02-22",136.2439,136.7175,135.6217,136.4482,87100.0],["2017-02-23",135.631,137.3583,135.5288,136.2532,174500.0],["2017-02-24",135.5381,136.9961,135.4824,135.8446,146700.0],["2017-02-27",135.8075,136.4575,135.5289,136.021,144100.0],["2017-02-28",135.6311,137.2934,135.3525,137.1076,330200.0],["2017-03-01",138.3334,139.7821,137.9991,139.6243,294600.0],["2017-03-02",139.4107,139.9865,138.6863,138.6863,215100.0],["2017-03-03",137.767,138.6771,137.5163,138.4913,160000.0],["2017-03-06",138.4728,138.4728,137.1726,137.2376,210500.0],["2017-03-07",136.9776,138.092,136.4204,137.9062,190900.0],["2017-03-08",137.7577,138.0827,137.0705,137.4698,270000.0],["2017-03-09",137.5998,138.6678,137.4419,137.5534,141400.0],["2017-03-10",137.7298,138.6956,137.6462,138.4263,165200.0],["2017-03-13",138.4356,139.2825,138.1657,139.1522,147800.0],["2017-03-14",139.4127,139.6175,138.6124,139.1335,160400.0],["2017-03-15",138.9567,139.9339,138.5566,138.9474,191300.0],["2017-03-16",139.4128,139.4128,137.5701,137.7283,255700.0],["2017-03-17",137.6073,137.9145,136.7325,137.8214,355700.0],["2017-03-20",137.8958,137.8958,137.0396,137.1234,158400.0],["2017-03-21",137.5887,137.8493,136.0159,136.2858,221400.0],["2017-03-22",136.0065,136.8534,135.5878,136.8255,175700.0],["2017-03-23",136.8535,137.5794,136.2392,136.3695,138400.0],["2017-03-24",136.4161,137.4491,135.3644,135.5878,177400.0],["2017-03-27",134.3966,135.2807,134.3966,134.6944,186600.0],["2017-03-28",134.35,135.9321,134.35,135.6623,215200.0],["2017-03-29",135.6622,135.6901,134.713,134.7967,146500.0],["2017-03-30",134.7967,135.5784,134.564,135.4481,169200.0],["2017-03-31",134.7967,135.6436,134.5268,134.6199,212400.0],["2017-04-03",134.7408,135.2434,133.5775,133.8567,225100.0],["2017-04-04",133.7358,134.9828,133.7358,134.471,269300.0],["2017-04-05",134.6664,135.5226,132.2746,132.7306,316400.0],["2017-04-06",132.7772,133.4845,131.1114,131.5022,351500.0],["2017-04-07",131.2695,131.8652,130.7763,130.888,448200.0],["2017-04-10",130.8135,131.4836,130.5529,131.0648,192300.0],["2017-04-11",131.3161,132.2747,131.1578,132.0978,274100.0],["2017-04-12",132.4608,132.4608,131.0089,131.4556,270300.0],["2017-04-13",130.7762,130.7762,129.222,129.4175,297600.0],["2017-04-17",129.3244,131.0647,128.9056,131.0089,191000.0],["2017-04-18",130.4599,130.8414,129.7991,130.2923,209800.0],["2017-04-19",130.4971,130.9252,129.9108,130.2086,226600.0],["2017-04-20",130.6087,130.6739,129.3524,130.1434,250600.0],["2017-04-21",130.1806,130.1806,129.3523,129.3523,196800.0],["2017-04-24",130.2924,130.9345,129.6316,130.6274,277100.0],["2017-04-25",131.5301,132.3677,131.0089,132.0513,218600.0],["2017-04-26",131.7999,134.0056,131.7999,133.1401,241700.0],["2017-04-27",132.8237,133.0191,131.4929,132.5352,278300.0],["2017-04-28",132.6096,132.6096,131.6138,132.3118,450300.0],["2017-05-01",132.7772,132.7772,131.3998,132.0606,265400.0],["2017-05-02",131.7069,132.2746,130.9624,131.5114,246200.0],["2017-05-03",127.2212,130.7111,126.5883,129.4641,454900.0],["2017-05-04",129.6688,130.8135,129.2407,130.646,300600.0],["2017-05-05",130.4692,130.6832,129.8456,130.5901,224200.0],["2017-05-08",131.102,131.3533,129.8642,130.0131,246700.0],["2017-05-09",130.0317,130.5715,129.0824,129.3709,271700.0],["2017-05-10",129.3152,130.2179,129.2035,129.6037,250400.0],["2017-05-11",128.6637,129.2221,128.0773,128.4962,248400.0],["2017-05-12",128.1146,129.0545,127.2863,127.4166,223900.0],["2017-05-15",127.7051,128.2076,127.156,127.1932,283400.0],["2017-05-16",126.9234,127.6772,126.1974,126.4394,496700.0],["2017-05-17",126.4394,126.6255,124.7828,126.1136,226500.0],["2017-05-18",126.1136,127.9098,125.8903,127.2863,298600.0],["2017-05-19",127.4073,128.5241,127.035,128.0215,263400.0],["2017-05-22",128.2914,128.9987,127.733,128.7195,296100.0],["2017-05-23",128.8777,129.8177,127.8261,129.6129,205300.0],["2017-05-24",129.9945,130.7483,129.6501,130.4598,193600.0],["2017-05-25",130.3667,131.7255,130.1527,131.2136,142900.0],["2017-05-26",131.102,131.7162,130.8321,131.3905,117000.0],["2017-05-30",131.0275,131.344,130.8321,131.0462,202100.0],["2017-05-31",131.2322,133.1029,131.1485,132.954,323700.0],["2017-06-01",133.4193,134.7781,132.7585,134.6664,284800.0],["2017-06-02",134.7688,135.3179,133.2983,134.2476,230800.0],["2017-06-05",133.8753,134.0801,132.8144,132.8795,112300.0],["2017-06-06",132.5166,132.6097,131.437,131.6325,129000.0],["2017-06-07",131.465,132.042,130.9345,131.3254,186700.0],["2017-06-08",131.2881,131.9768,130.8135,131.437,128300.0],["2017-06-09",131.6138,132.7213,131.195,132.5538,131600.0],["2017-06-12",132.1164,132.9354,130.7018,130.8414,333900.0],["2017-06-13",131.0652,131.513,130.5429,130.8694,226100.0],["2017-06-14",130.9347,131.457,130.459,131.1958,187700.0],["2017-06-15",130.8134,131.3544,129.9086,131.2145,256500.0],["2017-06-16",131.4571,132.4552,130.6083,132.3992,287700.0],["2017-06-19",132.7256,132.7723,131.9234,132.2592,141900.0],["2017-06-20",132.0633,132.3151,131.2145,131.4756,103700.0],["2017-06-21",131.6436,131.9981,130.916,131.1306,107600.0],["2017-06-22",131.1399,131.3824,130.3004,130.4496,122800.0],["2017-06-23",130.5523,131.1213,130.3657,130.7482,295000.0],["2017-06-26",131.0186,131.5317,130.5429,130.8787,119400.0],["2017-06-27",130.7108,131.2332,130.1698,130.3377,127500.0],["2017-06-28",130.9254,131.8488,130.1232,131.1399,120000.0],["2017-06-29",131.4664,131.6063,130.5523,130.8414,183200.0],["2017-06-30",130.9254,130.9254,129.5355,129.7034,198700.0],["2017-07-03",130.4776,133.0707,129.9086,131.7742,163500.0],["2017-07-05",131.8395,131.8395,130.5429,130.832,177300.0],["2017-07-06",130.7481,131.1212,129.7687,130.7388,286100.0],["2017-07-07",131.0932,132.3805,130.459,132.2499,125400.0],["2017-07-10",131.9048,132.5391,131.3451,131.4477,181100.0],["2017-07-11",131.5037,131.569,130.4777,131.0933,154400.0],["2017-07-12",131.7182,131.7742,131.2518,131.4104,121700.0],["2017-07-13",131.9701,132.4551,130.8974,132.1286,157800.0],["2017-07-14",131.7555,132.4271,131.2891,131.7649,137300.0],["2017-07-17",131.7835,132.2872,130.5895,131.6716,161800.0],["2017-07-18",131.2892,131.9608,131.0373,131.625,131600.0],["2017-07-19",132.054,132.4551,131.4197,132.2592,201900.0],["2017-07-20",132.4924,133.733,132.4924,133.4812,137900.0],["2017-07-21",133.6491,135.2628,132.8096,135.2628,209600.0],["2017-07-24",135.2535,136.1303,134.4513,135.6266,191300.0],["2017-07-25",135.1695,137.4362,134.7124,136.2609,375900.0],["2017-07-26",138.0518,141.7829,135.4866,137.5387,449000.0],["2017-07-27",137.5108,137.5108,132.9309,133.4159,272500.0],["2017-07-28",132.3432,135.6732,131.4944,135.1975,246500.0],["2017-07-31",135.2721,137.6694,135.2721,137.0351,251400.0],["2017-08-01",137.6787,138.5648,136.8858,138.285,254300.0],["2017-08-02",137.8559,138.8353,137.4455,138.4622,194000.0],["2017-08-03",137.9865,138.6488,137.4921,138.257,132100.0],["2017-08-04",138.6395,138.798,137.5481,137.9305,80900.0],["2017-08-07",137.8746,138.1451,136.9604,137.5947,178300.0],["2017-08-08",137.5201,138.7141,137.3989,138.4995,168000.0],["2017-08-09",137.8466,138.4809,137.1004,138.2664,147700.0],["2017-08-10",137.4642,138.8727,137.2869,138.4343,173400.0],["2017-08-11",138.0611,138.4902,137.6787,138.0331,158000.0],["2017-08-14",138.8447,138.8447,137.8186,138.2384,209400.0],["2017-08-15",138.341,138.6208,137.8093,138.1264,176800.0],["2017-08-16",138.6302,138.8727,137.8559,137.9959,161700.0],["2017-08-17",137.7627,138.6582,135.9065,136.4288,202800.0],["2017-08-18",136.2795,136.5034,135.7292,135.7571,210600.0],["2017-08-21",135.7572,136.2609,134.8524,135.6546,149100.0],["2017-08-22",135.7385,136.8952,135.4494,136.8299,123900.0],["2017-08-23",136.2142,136.9698,135.9717,136.1209,141400.0],["2017-08-24",136.2982,136.6247,133.5372,133.873,209800.0],["2017-08-25",134.4606,134.9923,133.4998,134.8896,159900.0],["2017-08-28",134.4326,135.0296,131.8675,132.4645,318900.0],["2017-08-29",131.7928,132.3059,131.5316,131.8768,174700.0],["2017-08-30",131.8581,132.3712,131.3264,131.7462,263000.0],["2017-08-31",131.7369,131.8208,129.5169,129.806,378900.0],["2017-09-01",129.8713,130.4962,128.3975,128.4908,284000.0],["2017-09-05",127.8845,127.8845,119.1163,119.3215,607900.0],["2017-09-06",119.8532,121.2244,117.997,119.3589,898500.0],["2017-09-07",119.5454,119.5454,112.4469,115.5531,960900.0],["2017-09-08",115.5158,122.2318,114.7696,120.3289,1192400.0],["2017-09-11",124.1534,130.8134,124.1534,125.8883,861300.0],["2017-09-12",126.1122,127.9404,125.4033,127.6792,315600.0],["2017-09-13",127.53,128.2203,126.1309,127.7259,364400.0],["2017-09-14",127.8849,127.8849,124.6405,125.5942,515200.0],["2017-09-15",125.7531,127.2397,125.2202,127.0434,583300.0],["2017-09-18",127.2584,127.2584,124.8836,125.0332,473900.0],["2017-09-19",125.6596,125.9495,122.247,122.4714,589600.0],["2017-09-20",122.6771,122.7238,120.6482,121.9011,623700.0],["2017-09-21",122.219,124.6125,121.9759,123.7991,380800.0],["2017-09-22",123.3316,124.1824,122.9202,123.4905,240200.0],["2017-09-25",123.3316,124.0234,122.2096,123.3503,283000.0],["2017-09-26",122.7613,123.771,120.4706,122.5182,373000.0],["2017-09-27",123.3503,124.9958,123.1165,124.4629,429500.0],["2017-09-28",124.3039,126.0523,123.7336,125.0799,394400.0],["2017-09-29",125.08,127.8475,125.08,126.3515,549400.0],["2017-10-02",126.0242,128.3616,125.2201,128.2775,445600.0],["2017-10-03",127.6698,129.2312,127.1836,129.2125,427200.0],["2017-10-04",127.969,129.1377,126.8564,128.8479,796700.0],["2017-10-05",128.0906,129.7267,127.5389,128.8853,496000.0],["2017-10-06",129.0816,129.3247,127.5296,128.7637,645600.0],["2017-10-09",128.9694,129.4089,127.8381,127.8942,335900.0],["2017-10-10",127.8194,128.5487,127.3893,127.595,362700.0],["2017-10-11",127.6417,128.8385,126.7254,128.773,454400.0],["2017-10-12",129.0629,130.054,128.3991,129.8109,366900.0],["2017-10-13",129.6239,131.8958,129.1003,130.4747,387900.0],["2017-10-16",130.5869,131.2601,129.1284,129.2219,311800.0],["2017-10-17",129.0349,129.9979,128.6516,129.8857,332400.0],["2017-10-18",130.4934,130.4934,129.147,129.5023,232500.0],["2017-10-19",129.0629,130.3719,128.6422,130.3719,288300.0],["2017-10-20",131.0357,131.765,129.9137,130.4186,374500.0],["2017-10-23",130.5121,131.3349,129.7829,129.8857,219400.0],["2017-10-24",130.0353,132.2044,129.1471,129.3714,320900.0],["2017-10-25",129.5678,130.1288,128.558,129.2219,336600.0],["2017-10-26",129.5678,130.2223,128.1934,129.2593,368000.0],["2017-10-27",129.2219,130.2316,127.8568,129.8389,265100.0],["2017-10-30",129.8577,132.2325,129.7922,131.0357,311300.0],["2017-10-31",131.7276,131.8491,129.2966,129.3621,433700.0],["2017-11-01",126.4357,128.4739,125.3605,127.2304,680000.0],["2017-11-02",128.2962,129.8857,124.3787,126.286,833000.0],["2017-11-03",126.5011,130.7365,126.3328,130.3064,634400.0],["2017-11-06",129.9231,131.8024,129.063,131.4565,381200.0],["2017-11-07",131.2788,132.5504,130.0166,130.0446,254300.0],["2017-11-08",130.1849,130.3158,128.4739,128.5768,345500.0],["2017-11-09",127.941,130.6337,127.4361,129.6426,305000.0],["2017-11-10",129.6519,130.9983,128.932,130.615,318400.0],["2017-11-13",130.8768,130.8768,129.3528,129.7735,291900.0],["2017-11-14",129.119,130.082,128.7357,129.493,215500.0],["2017-11-15",129.0256,130.4,128.3991,129.5772,264100.0],["2017-11-16",129.6146,129.9605,126.8377,126.9312,473900.0],["2017-11-17",126.8658,127.7914,126.2954,127.38,235600.0],["2017-11-20",127.2865,127.7166,126.5011,126.8471,346600.0],["2017-11-21",126.7816,127.4454,125.0706,125.7532,475500.0],["2017-11-22",125.5568,125.9681,124.4442,124.4535,311300.0],["2017-11-24",124.893,125.6036,124.3133,125.0426,131000.0],["2017-11-27",124.9023,127.8381,124.6499,126.5385,309000.0],["2017-11-28",126.8003,127.5389,126.1458,127.0808,291300.0],["2017-11-29",127.0808,128.2682,126.7722,127.567,383700.0],["2017-11-30",127.754,128.1653,123.2474,124.0234,862700.0],["2017-12-01",124.4255,124.5844,121.1344,122.808,504000.0],["2017-12-04",123.7149,124.4255,123.0043,123.2848,493100.0],["2017-12-05",123.5466,124.0141,120.0592,120.9287,551700.0],["2017-12-06",120.8633,121.7608,119.4515,119.8161,399500.0],["2017-12-07",119.3486,120.2275,117.488,117.5161,558400.0],["2017-12-08",117.3665,118.6941,116.7868,118.4791,309600.0],["2017-12-11",118.1238,118.5819,117.488,118.4697,362700.0],["2017-12-12",118.4791,120.1901,117.8152,119.6758,505500.0],["2017-12-13",119.5824,119.9376,116.8709,117.2823,469400.0],["2017-12-14",117.751,118.1166,116.1013,116.6262,554700.0],["2017-12-15",116.7293,119.7757,116.7293,119.607,582600.0],["2017-12-18",119.8788,120.4787,118.4353,119.3633,587700.0],["2017-12-19",119.3914,119.7007,118.5384,119.0727,479700.0],["2017-12-20",119.1664,119.7476,118.4821,119.0446,361600.0],["2017-12-21",119.0352,119.232,116.4856,117.6947,447300.0],["2017-12-22",116.898,118.4165,116.6449,117.9479,301600.0],["2017-12-26",118.2103,119.307,118.1541,118.6977,145900.0],["2017-12-27",118.7352,119.2133,117.7791,118.3509,242000.0],["2017-12-28",118.4821,118.904,117.8541,118.5478,267400.0],["2017-12-29",118.6509,118.6509,117.4792,117.7229,242400.0],["2018-01-02",118.6884,118.6884,113.5985,114.0297,403300.0],["2018-01-03",113.5704,114.0672,112.6987,113.8516,479200.0],["2018-01-04",114.4796,117.048,114.4796,116.598,528700.0],["2018-01-05",117.123,117.1698,115.5295,116.2137,254100.0],["2018-01-08",115.7544,115.7544,113.4766,113.5704,497700.0],["2018-01-09",113.2235,113.8703,110.5802,110.7114,804900.0],["2018-01-10",111.152,111.3207,109.2023,109.3054,364900.0],["2018-01-11",109.6616,111.4145,109.5772,111.3301,274000.0],["2018-01-12",111.9207,113.3455,110.9927,112.9611,397500.0],["2018-01-16",113.3829,115.2108,113.0923,114.2921,571000.0],["2018-01-17",114.8171,115.7544,114.0766,115.2201,458200.0],["2018-01-18",115.0795,115.0795,113.0454,113.6641,338500.0],["2018-01-19",114.0766,115.2858,113.7672,115.1545,273900.0],["2018-01-22",117.4511,124.4437,117.4511,120.1694,789000.0],["2018-01-23",120.0288,122.0535,119.3632,122.0066,566000.0],["2018-01-24",122.4566,122.5316,120.76,121.6786,523200.0],["2018-01-25",121.9129,123.2158,121.4067,122.869,452500.0],["2018-01-26",123.1127,123.1127,120.7412,121.2099,490700.0],["2018-01-29",120.8818,121.1724,120.4319,120.8537,359800.0],["2018-01-30",120.2162,120.9661,119.6257,119.7757,616500.0],["2018-01-31",120.1319,120.46,117.9291,119.1758,762800.0],["2018-02-01",122.6346,125.2967,120.6099,122.5128,540700.0],["2018-02-02",121.9129,122.9346,121.238,121.7629,384700.0],["2018-02-05",121.3973,122.4284,119.5976,120.4225,451900.0],["2018-02-06",119.1383,121.4442,118.2478,121.2848,627900.0],["2018-02-07",120.8724,124.8749,119.9257,123.6564,823800.0],["2018-02-08",124.1157,124.7906,119.7663,119.8413,500100.0],["2018-02-09",120.6006,122.3347,120.4319,121.4911,552700.0],["2018-02-12",122.0722,122.8878,119.7663,121.0224,356500.0],["2018-02-13",120.61,120.8537,119.7195,120.3006,327300.0],["2018-02-14",120.3569,122.316,120.3569,121.4723,354700.0],["2018-02-15",122.2597,122.5503,121.1442,121.8379,216700.0],["2018-02-16",121.6692,123.3658,121.2848,123.0658,428300.0],["2018-02-20",122.5972,122.8502,120.4506,122.6909,406300.0],["2018-02-21",122.9159,124.575,121.3598,121.4255,263300.0],["2018-02-22",121.6879,122.6346,119.9819,120.2537,256100.0],["2018-02-23",120.8818,121.8192,120.31,121.7161,163200.0],["2018-02-26",121.6785,122.644,121.4254,122.2503,180100.0],["2018-02-27",122.1941,123.1221,120.6568,121.0692,247100.0],["2018-02-28",121.3692,122.5971,120.2444,120.2444,204500.0],["2018-03-01",120.5725,120.8443,118.3322,119.3164,282600.0],["2018-03-02",118.4165,119.5226,118.2384,118.379,230700.0],["2018-03-05",120.863,128.2869,120.863,127.2465,601200.0],["2018-03-06",127.8276,129.1399,126.5528,128.4462,400500.0],["2018-03-07",127.837,128.2307,126.8247,127.612,250800.0],["2018-03-08",128.0151,128.2119,126.1216,126.8246,234500.0],["2018-03-09",127.4902,128.6712,125.7279,128.465,260100.0],["2018-03-12",128.7463,129.2618,127.4902,127.987,169400.0],["2018-03-13",128.1932,128.9525,127.3589,128.54,414200.0],["2018-03-14",129.0004,129.0004,127.2621,127.8071,278400.0],["2018-03-15",127.7884,128.277,126.8206,127.7602,213300.0],["2018-03-16",127.7789,129.8179,127.6944,129.1132,428000.0],["2018-03-19",129.3293,130.2783,128.6246,129.8555,209800.0],["2018-03-20",130.3065,130.3065,129.2917,129.6957,158700.0],["2018-03-21",129.8554,131.3025,129.6393,130.4098,304700.0],["2018-03-22",129.5078,130.2689,128.089,128.2017,277400.0],["2018-03-23",128.4272,128.8595,125.8715,126.0124,181000.0],["2018-03-26",127.2151,127.4125,125.5614,127.1306,170200.0],["2018-03-27",127.4031,127.7695,125.3641,125.8809,212800.0],["2018-03-28",126.3413,130.0058,125.5145,129.7334,439300.0],["2018-03-29",130.2407,130.3911,128.944,130.1467,182300.0],["2018-04-02",130.5226,131.4998,128.4742,129.7239,345500.0],["2018-04-03",130.5978,132.1763,129.6863,131.3589,284100.0],["2018-04-04",130.3158,131.0863,129.2259,130.8608,275100.0],["2018-04-05",131.6126,131.7535,130.0904,130.8984,122600.0],["2018-04-06",130.3911,131.1428,129.0286,129.7709,193700.0],["2018-04-09",130.7481,131.669,128.8313,129.9964,145600.0],["2018-04-10",131.3025,131.3589,128.8689,129.2165,140200.0],["2018-04-11",129.2635,130.5884,129.1132,129.8555,170400.0],["2018-04-12",130.4756,130.8797,127.5346,127.8447,244600.0],["2018-04-13",128.5118,128.9722,126.7923,127.3466,201300.0],["2018-04-16",127.9011,129.1602,126.9614,128.7655,107100.0],["2018-04-17",129.4514,129.6487,127.8635,128.2863,119800.0],["2018-04-18",128.4931,129.2166,127.3843,127.6474,164800.0],["2018-04-19",127.14,128.8501,126.7265,128.4742,244700.0],["2018-04-20",128.6528,130.128,128.3521,129.7052,256400.0],["2018-04-23",130.0434,130.532,128.3427,128.5588,138400.0],["2018-04-24",128.4743,129.8743,127.8635,128.3709,355600.0],["2018-04-25",128.493,128.9158,127.7507,128.5024,291600.0],["2018-04-26",128.5494,129.2447,127.45,128.8219,281300.0],["2018-04-27",128.7938,130.6166,128.5495,129.3669,160800.0],["2018-04-30",129.3481,129.5736,127.7319,127.8259,462400.0],["2018-05-01",127.6474,128.3615,126.8299,127.3373,249900.0],["2018-05-02",130.8421,130.8421,121.0324,121.5398,535500.0],["2018-05-03",120.2338,120.4217,116.7196,117.9129,597400.0],["2018-05-04",118.1478,120.2714,117.1988,119.6418,300500.0],["2018-05-07",119.7828,120.7787,118.7586,120.5251,435200.0],["2018-05-08",120.5156,120.9667,119.1156,119.7545,204500.0],["2018-05-09",119.8203,120.1304,118.8901,119.623,225700.0],["2018-05-10",119.9519,120.478,119.3599,120.168,288600.0],["2018-05-11",119.9895,120.9291,119.9895,120.2714,149000.0],["2018-05-14",120.1868,120.8257,119.4163,119.6324,303600.0],["2018-05-15",119.4821,120.7224,119.2096,120.3747,231300.0],["2018-05-16",120.2808,121.1546,120.0834,120.8633,140100.0],["2018-05-17",120.8915,120.8915,119.0968,119.5479,156100.0],["2018-05-18",119.5572,119.67,118.3357,118.4015,331500.0],["2018-05-21",118.8713,119.4633,118.4673,119.3317,248600.0],["2018-05-22",119.3129,119.8861,118.4767,119.3787,276800.0],["2018-05-23",119.1814,119.6794,116.8793,117.0485,365300.0],["2018-05-24",116.2592,116.8135,115.3571,116.278,445800.0],["2018-05-25",115.6766,117.5089,115.4229,117.3304,279200.0],["2018-05-29",116.7384,116.9545,115.3101,116.5035,365900.0],["2018-05-30",116.729,117.678,115.8833,117.2364,439600.0],["2018-05-31",117.0203,117.0203,115.1974,115.3571,598100.0],["2018-06-01",116.4001,116.4471,114.9531,115.7048,238500.0],["2018-06-04",115.8363,116.6632,115.1692,116.4377,247800.0],["2018-06-05",116.4565,117.2928,115.8363,116.6538,302100.0],["2018-06-06",116.6726,118.1196,116.3062,117.9881,239700.0],["2018-06-07",118.4579,119.9049,118.1384,119.125,283300.0],["2018-06-08",119.1814,122.1506,118.4955,119.9331,185100.0],["2018-06-11",119.9989,120.6754,118.7304,118.8807,162900.0],["2018-06-12",118.8149,119.3787,115.9491,116.5223,383400.0],["2018-06-13",116.2968,117.8753,116.0994,116.4001,299500.0],["2018-06-14",116.8052,117.0879,115.8914,116.777,246800.0],["2018-06-15",116.9371,117.5307,115.6841,116.7393,363000.0],["2018-06-18",116.0327,117.0313,115.1471,116.0327,156400.0],["2018-06-19",115.3732,117.069,115.2884,116.6074,222000.0],["2018-06-20",116.711,118.0112,116.1269,117.1161,189400.0],["2018-06-21",116.7299,117.4741,114.676,114.9304,145800.0],["2018-06-22",115.3826,115.9102,114.676,115.5239,200700.0],["2018-06-25",115.4674,116.8618,115.1848,116.2211,160900.0],["2018-06-26",116.1175,116.2588,114.5724,114.742,186600.0],["2018-06-27",114.7137,114.7137,111.7366,111.7837,304100.0],["2018-06-28",111.6518,113.2534,110.5589,113.0084,433400.0],["2018-06-29",113.3759,114.742,112.7729,113.357,223600.0],["2018-07-02",113.5926,114.0165,112.7164,113.3853,206300.0],["2018-07-03",113.8093,114.0825,112.7635,113.1027,164000.0],["2018-07-05",113.5455,114.3086,112.7541,114.1861,301600.0],["2018-07-06",114.1955,115.392,113.8752,114.2992,172900.0],["2018-07-09",115.0434,117.3328,114.5441,117.1444,305900.0],["2018-07-10",117.5495,117.6531,116.6733,117.5307,191600.0],["2018-07-11",117.3705,117.8039,116.598,116.8241,180200.0],["2018-07-12",116.6074,117.0973,114.8079,115.0152,203900.0],["2018-07-13",115.3732,115.4203,114.3463,115.1188,157700.0],["2018-07-16",115.5333,116.3813,114.6948,116.0892,265900.0],["2018-07-17",115.9573,116.89,115.9573,116.2305,129000.0],["2018-07-18",116.3624,117.6155,116.2871,117.4553,145800.0],["2018-07-19",117.2009,117.5024,116.061,116.3342,168900.0],["2018-07-20",115.7406,116.9842,114.1955,116.9465,275300.0],["2018-07-23",116.6828,116.7676,115.5428,116.5132,140900.0],["2018-07-24",116.5885,117.6437,116.3247,116.89,343800.0],["2018-07-25",122.5616,125.0771,116.711,120.0556,580800.0],["2018-07-26",120.7339,123.4001,119.82,123.3342,459500.0],["2018-07-27",123.419,125.0018,123.0421,124.5307,447900.0],["2018-07-30",124.38,126.2454,124.3423,124.4082,282400.0],["2018-07-31",124.5966,124.7756,123.5603,124.2198,580100.0],["2018-08-01",123.89,124.9641,123.5697,124.1915,294200.0],["2018-08-02",123.7958,124.3611,123.061,124.022,448500.0],["2018-08-03",124.0502,124.0502,122.9951,123.7299,322200.0],["2018-08-06",123.5509,124.5401,122.3261,122.5711,202800.0],["2018-08-07",122.6464,122.882,121.384,121.4594,196800.0],["2018-08-08",121.5064,121.5064,120.2157,121.0825,138000.0],["2018-08-09",120.9789,121.5347,120.3947,120.4984,124300.0],["2018-08-10",119.5939,120.668,118.3786,120.3853,137200.0],["2018-08-13",120.5455,121.1955,119.9708,120.1309,97700.0],["2018-08-14",120.4984,121.384,119.9519,121.0825,90300.0],["2018-08-15",121.0543,123.3248,121.0543,121.8456,163800.0],["2018-08-16",122.1,123.8523,122.1,122.8348,141900.0],["2018-08-17",122.7312,124.069,122.7124,123.7016,97800.0],["2018-08-20",124.0502,124.7756,123.6734,123.8053,121500.0],["2018-08-21",123.6451,124.314,123.1081,123.9654,144500.0],["2018-08-22",124.1256,124.3046,123.1081,123.353,150900.0],["2018-08-23",123.4378,123.8052,122.5051,123.3624,89300.0],["2018-08-24",123.7676,125.3504,123.7393,125.1148,83100.0],["2018-08-27",125.2279,126.2736,124.5966,125.2844,127700.0],["2018-08-28",125.8308,126.7635,125.6424,126.2453,150400.0],["2018-08-29",126.2925,126.7164,125.9816,126.3678,124000.0],["2018-08-30",124.3611,125.3315,123.89,125.0771,195300.0],["2018-08-31",124.8793,125.5482,124.2481,125.2656,215100.0],["2018-09-04",125.275,125.8308,123.8524,124.6061,113700.0],["2018-09-05",124.3894,126.0758,124.3894,124.8416,189800.0],["2018-09-06",125.209,125.7083,123.4096,123.4755,213600.0],["2018-09-07",123.4661,123.4661,118.3221,118.5576,436800.0],["2018-09-10",118.8214,118.9533,117.5401,118.5764,269200.0],["2018-09-11",117.7191,119.9048,117.0313,119.7258,302200.0],["2018-09-12",119.8012,121.0543,118.9816,120.4701,239900.0],["2018-09-13",121.1408,125.2874,121.1408,123.6911,227300.0],["2018-09-14",123.5683,125.5802,123.5683,125.3819,173900.0],["2018-09-17",125.0513,125.7975,124.0878,124.6073,136900.0],["2018-09-18",125.1268,125.3441,124.409,125.1741,121300.0],["2018-09-19",125.4763,127.2521,125.1741,126.7421,138800.0],["2018-09-20",127.2143,127.9416,127.0821,127.885,138100.0],["2018-09-21",127.8756,128.5368,127.5166,127.9228,334600.0],["2018-09-24",127.8661,128.1683,126.3926,127.4694,204400.0],["2018-09-25",127.2427,127.5072,126.5721,126.846,207200.0],["2018-09-26",126.9215,126.9215,125.5803,125.8164,252300.0],["2018-09-27",126.0998,127.0066,124.9285,125.807,147600.0],["2018-09-28",125.2496,126.6854,124.9946,126.1753,209100.0],["2018-10-01",126.2887,127.0727,124.7963,125.0891,151900.0],["2018-10-02",132.315,134.6575,130.3692,131.2004,990600.0],["2018-10-03",131.6632,132.4756,129.4813,131.5877,313300.0],["2018-10-04",131.2948,132.0411,129.6608,131.5027,189200.0],["2018-10-05",131.6066,133.0517,130.7753,131.8144,189000.0],["2018-10-08",131.3893,132.6551,130.8415,131.021,233600.0],["2018-10-09",130.3975,131.3799,129.8308,130.9642,199600.0],["2018-10-10",130.3503,130.6148,127.545,128.1967,421600.0],["2018-10-11",127.8566,128.6406,125.2968,125.7314,393800.0],["2018-10-12",127.0538,127.2238,122.0759,124.2767,291500.0],["2018-10-15",124.0784,125.5046,124.0784,124.2012,207400.0],["2018-10-16",124.6167,125.1835,123.3038,125.0418,158800.0],["2018-10-17",124.749,126.6948,123.8989,125.6652,231900.0],["2018-10-18",124.9002,125.9297,122.2365,122.4348,380000.0],["2018-10-19",122.1042,125.2307,121.1596,125.004,263700.0],["2018-10-22",124.7207,124.9568,121.8492,122.1325,164000.0],["2018-10-23",120.1206,121.4147,119.0627,119.365,234200.0],["2018-10-24",118.921,120.9046,118.4204,119.96,246500.0],["2018-10-25",120.4324,121.4147,119.2328,120.2434,251000.0],["2018-10-26",119.5728,120.3945,118.3071,119.1572,231200.0],["2018-10-29",119.9128,120.7535,117.6364,118.3543,197500.0],["2018-10-30",118.5621,121.5753,117.8631,121.2541,211500.0],["2018-10-31",118.0709,119.62,112.8286,115.3884,918200.0],["2018-11-01",115.1144,118.8927,115.105,117.4853,560400.0],["2018-11-02",117.8631,118.0992,114.7838,117.2491,314900.0],["2018-11-05",117.6553,119.176,116.3518,117.0508,355000.0],["2018-11-06",116.5407,119.5917,116.314,119.535,231200.0],["2018-11-07",120.0451,122.756,120.0451,122.057,285900.0],["2018-11-08",119.3555,121.018,117.6931,118.3354,211300.0],["2018-11-09",117.8348,119.62,117.268,117.9954,199000.0],["2018-11-12",118.2504,119.6767,114.6516,114.6705,587300.0],["2018-11-13",115.1994,116.3046,113.9904,114.1226,171600.0],["2018-11-14",115.1805,115.8606,111.7234,113.282,297100.0],["2018-11-15",112.8474,115.8228,111.7517,115.19,371900.0],["2018-11-16",114.4249,117.4475,113.9148,116.9846,419900.0],["2018-11-19",116.6257,119.1288,116.6257,118.9116,359700.0],["2018-11-20",118.3921,121.4997,118.0615,120.744,419700.0],["2018-11-21",121.5091,123.6439,120.0073,122.0759,303100.0],["2018-11-23",121.3013,124.7774,120.6402,123.8517,162400.0],["2018-11-26",124.6073,125.7408,122.9921,123.6061,353200.0],["2018-11-27",123.3322,123.9178,121.0746,121.8209,272600.0],["2018-11-28",121.972,123.4644,121.103,122.8882,188000.0],["2018-11-29",122.2176,124.1539,122.2176,123.5305,248900.0],["2018-11-30",123.625,125.9108,123.625,125.2591,439900.0],["2018-12-03",126.9688,128.0739,124.5696,127.5449,272100.0],["2018-12-04",127.3844,128.499,126.147,126.5248,292800.0],["2018-12-06",125.259,126.5814,123.8328,126.4303,268600.0],["2018-12-07",125.9864,132.0883,125.9864,131.4838,634700.0],["2018-12-10",132.759,133.9113,130.9832,132.8723,506300.0],["2018-12-11",133.4391,134.3081,128.9051,129.2357,381500.0],["2018-12-12",129.8874,131.0776,128.4328,128.6123,343600.0],["2018-12-13",128.4045,129.9819,126.1658,126.8932,261700.0],["2018-12-14",125.7125,127.4599,125.5519,126.2414,261000.0],["2018-12-17",126.2414,127.8189,125.004,125.0135,367400.0],["2018-12-18",125.1079,128.2155,124.3145,126.572,369800.0],["2018-12-19",126.9215,129.1601,125.5424,125.8825,313700.0],["2018-12-20",125.7125,125.7125,121.1785,122.4632,374200.0],["2018-12-21",122.6521,125.6275,121.7925,121.9531,607700.0],["2018-12-24",121.4808,121.7925,118.5621,118.5904,91300.0],["2018-12-26",118.5715,122.4065,116.928,122.2837,156700.0],["2018-12-27",120.6968,123.6533,119.7428,123.5494,179200.0],["2018-12-28",124.0217,125.9486,124.0217,124.7962,185300.0],["2018-12-31",124.9662,127.4788,124.7112,126.2886,230600.0],["2019-01-02",124.8529,124.8529,121.4619,123.1621,299900.0],["2019-01-03",122.3592,123.1243,120.1678,121.1974,234600.0],["2019-01-04",121.8492,124.6357,121.8492,124.0312,334400.0],["2019-01-07",123.5683,124.0406,121.972,122.1137,210600.0],["2019-01-08",123.0299,123.5211,120.5268,122.312,258600.0],["2019-01-09",121.0368,123.5494,120.4323,122.6332,342400.0],["2019-01-10",122.3215,125.0135,121.9058,124.9096,262500.0],["2019-01-11",124.8151,125.2874,123.3038,124.4184,198400.0],["2019-01-14",124.3429,125.5236,124.0689,124.4468,142000.0],["2019-01-15",124.5695,125.788,123.9745,125.7786,117400.0],["2019-01-16",123.7572,125.6274,123.6722,124.2106,219000.0],["2019-01-17",123.9272,125.4574,123.9272,125.3913,259000.0],["2019-01-18",126.0242,126.0242,125.0135,125.5803,155100.0],["2019-01-22",125.5802,125.9108,124.919,125.2307,248300.0],["2019-01-23",125.6275,126.1753,124.9285,125.3724,263800.0],["2019-01-24",125.3535,126.4492,125.0796,125.9769,193700.0],["2019-01-25",126.2225,126.5531,124.8907,125.6747,218600.0],["2019-01-28",125.1552,126.572,125.1552,126.0147,157000.0],["2019-01-29",126.1848,127.3182,125.9486,126.0998,215900.0],["2019-01-30",127.9888,132.1733,127.6299,130.8792,595100.0],["2019-01-31",130.7942,131.0587,128.0739,130.3786,617300.0],["2019-02-01",130.8414,131.4648,130.048,130.8792,250100.0],["2019-02-04",130.7848,131.7955,129.878,131.7388,287900.0],["2019-02-05",131.7671,133.8641,131.5215,133.6751,261300.0],["2019-02-06",133.6563,133.9774,132.6928,133.7696,204500.0],["2019-02-07",133.2406,134.837,132.9195,134.7425,331800.0],["2019-02-08",134.3647,134.8937,132.929,134.5253,204400.0],["2019-02-11",135.5454,135.8382,134.0152,135.451,257700.0],["2019-02-12",136.7639,136.7733,134.6386,135.4037,259000.0],["2019-02-13",135.876,136.9245,134.922,135.8194,301000.0],["2019-02-14",135.3565,136.3672,134.5253,134.6575,296300.0],["2019-02-15",135.6965,136.0271,133.883,134.2891,537000.0],["2019-02-19",134.2986,136.5183,134.2136,136.1499,265700.0],["2019-02-20",136.4238,137.7084,136.1027,137.1039,195000.0],["2019-02-21",137.2079,138.2658,136.6222,136.9528,172900.0],["2019-02-22",137.4156,138.0768,136.0555,137.0378,185400.0],["2019-02-25",137.1796,138.2469,136.2255,137.6802,229900.0],["2019-02-26",137.4534,138.3602,137.2362,137.5951,171900.0],["2019-02-27",137.0095,138.1713,136.8678,137.8501,202100.0],["2019-02-28",137.9446,139.4654,137.4157,138.8986,280200.0],["2019-03-01",139.6543,139.6543,137.1228,138.0013,187200.0],["2019-03-04",138.0202,139.182,135.6588,136.8961,211600.0],["2019-03-05",136.8112,138.5019,136.4333,137.4157,247300.0],["2019-03-06",137.3968,138.0674,136.4711,136.6884,142800.0],["2019-03-07",136.2633,136.8489,134.138,134.2325,166700.0],["2019-03-08",133.3635,135.1865,133.3635,134.7614,147900.0],["2019-03-11",135.1581,136.8867,134.7803,136.7544,193300.0],["2019-03-12",136.7356,137.5668,136.0177,136.5845,160300.0],["2019-03-13",136.8773,138.8892,136.8206,137.2551,317700.0],["2019-03-14",137.4161,138.7605,136.9616,138.5049,220800.0],["2019-03-15",138.5048,140.0954,138.1451,138.8173,758500.0],["2019-03-18",138.9309,139.4422,137.7096,138.2587,218000.0],["2019-03-19",138.8362,138.8362,136.6112,137.0373,158700.0],["2019-03-20",137.0089,137.0089,134.3295,134.6609,190300.0],["2019-03-21",133.7709,136.7628,133.7709,136.2515,235500.0],["2019-03-22",135.7023,136.8384,135.494,135.6834,137500.0],["2019-03-25",135.8255,136.6965,135.5509,136.4314,149500.0],["2019-03-26",137.1036,137.3308,135.6456,136.2231,253300.0],["2019-03-27",136.1,136.8574,134.9733,135.0396,180200.0],["2019-03-28",134.9165,135.352,133.4963,134.9165,151600.0],["2019-03-29",135.7876,135.9485,135.1059,135.8633,178000.0],["2019-04-01",136.6492,137.1604,135.8444,137.0184,179800.0],["2019-04-02",137.151,137.151,135.4278,135.6266,223700.0],["2019-04-03",136.3177,136.3177,134.9354,135.655,268400.0],["2019-04-04",135.9296,136.4124,135.0491,135.7497,186000.0],["2019-04-05",136.0527,136.5071,135.352,135.8349,326500.0],["2019-04-08",135.7024,137.0847,135.5509,136.2326,201400.0],["2019-04-09",136.1284,136.6491,134.7177,135.3805,134900.0],["2019-04-10",136.0148,137.9652,135.5888,137.7758,241300.0],["2019-04-11",138.2871,141.8091,137.3971,141.544,387900.0],["2019-04-12",142.3393,144.1761,141.7807,144.1003,294300.0],["2019-04-15",144.3843,144.6684,143.0115,144.1287,167400.0],["2019-04-16",144.5832,146.8081,143.9772,146.1359,374100.0],["2019-04-17",145.8897,146.1454,144.356,144.8862,223200.0],["2019-04-18",145.0471,145.6436,144.3749,144.8388,228900.0],["2019-04-22",144.498,144.5926,143.1157,143.5038,197600.0],["2019-04-23",143.4376,144.2897,143.021,143.608,291100.0],["2019-04-24",143.5985,144.6778,142.8506,143.7879,273700.0],["2019-04-25",143.5796,143.9394,141.8091,143.3997,155600.0],["2019-04-26",144.5453,144.5737,142.2257,144.5737,147300.0],["2019-04-29",144.7347,145.7382,144.2045,144.9524,186600.0],["2019-04-30",145.1323,147.4235,144.5359,147.0922,221100.0],["2019-05-01",147.1963,149.6674,147.1963,147.717,213200.0],["2019-05-02",147.5182,148.6638,146.3726,147.2531,181700.0],["2019-05-03",147.5845,148.4271,146.5904,146.9028,140600.0],["2019-05-06",145.1702,147.2247,144.8199,146.5146,175400.0],["2019-05-07",145.8803,147.2436,144.9619,147.2152,178000.0],["2019-05-08",148.6448,154.8084,147.2625,152.7634,466600.0],["2019-05-09",153.0285,154.6191,152.1006,153.1137,342900.0],["2019-05-10",153.1516,157.2038,153.1516,157.1091,282300.0],["2019-05-13",155.3954,156.7777,154.9978,155.5469,284300.0],["2019-05-14",156.6263,158.7565,155.7647,158.1222,229500.0],["2019-05-15",157.1659,158.8228,155.5753,158.0654,214200.0],["2019-05-16",158.4157,161.4738,157.6488,161.3696,279800.0],["2019-05-17",160.527,161.6442,159.9116,160.4986,245900.0],["2019-05-20",160.3944,162.2122,160.1767,161.1424,190400.0],["2019-05-21",161.8903,162.6004,160.2619,161.095,374700.0],["2019-05-22",161.1992,162.2217,160.8962,161.8714,364000.0],["2019-05-23",160.7163,162.0513,159.9684,161.9093,417500.0],["2019-05-24",162.3732,164.655,162.1366,164.2858,251600.0],["2019-05-28",164.7402,166.1793,163.8407,164.4467,501100.0],["2019-05-29",164.5887,164.8443,162.4868,164.655,271400.0],["2019-05-30",164.9011,166.0373,163.178,163.4809,232300.0],["2019-05-31",162.3638,165.8006,162.3638,165.1568,336400.0],["2019-06-03",165.1757,169.3415,164.6266,169.1143,394200.0],["2019-06-04",168.2622,169.2847,165.3935,166.7284,317000.0],["2019-06-05",166.255,169.3699,165.7721,169.2658,300700.0],["2019-06-06",169.0954,170.3357,167.306,167.7699,330800.0],["2019-06-07",167.8551,169.3983,165.4408,166.9651,357800.0],["2019-06-10",167.2397,168.3474,166.1225,166.5296,274200.0],["2019-06-11",167.306,167.8551,164.7118,165.7059,196100.0],["2019-06-12",165.8385,167.6089,165.5923,167.0503,200300.0],["2019-06-13",167.5246,168.8622,166.2345,168.0179,335200.0],["2019-06-14",168.3784,169.7634,167.9041,169.4883,172200.0],["2019-06-17",169.5642,170.1808,168.5112,168.625,257700.0],["2019-06-18",169.5926,171.2906,169.2132,170.7689,222500.0],["2019-06-19",171.1483,172.8558,171.063,172.3151,221700.0],["2019-06-20",172.9033,174.7246,172.3056,173.5293,284800.0],["2019-06-21",172.6472,174.7246,172.1823,172.5902,601900.0],["2019-06-24",173.1783,175.9673,172.0685,172.9033,249500.0],["2019-06-25",173.3775,174.0131,170.3705,170.7499,434000.0],["2019-06-26",171.4139,171.4139,166.8321,167.1831,323100.0],["2019-06-27",167.5246,167.8661,165.7318,167.4772,275700.0],["2019-06-28",168.2266,170.2376,167.4392,168.8622,630900.0],["2019-07-01",169.9531,173.4914,169.8108,173.3871,334100.0],["2019-07-02",173.425,175.5594,172.1064,172.761,323100.0],["2019-07-03",173.8329,174.7056,172.9791,174.3356,206100.0],["2019-07-05",174.2597,175.1135,172.2866,173.7665,302800.0],["2019-07-08",173.4914,175.0471,172.6946,174.9807,219700.0],["2019-07-09",174.6487,175.5309,174.1744,175.2369,432400.0],["2019-07-10",175.161,177.2289,174.3736,174.8384,296900.0],["2019-07-11",174.9902,175.7586,173.7096,174.4305,422500.0],["2019-07-12",174.1934,175.0566,172.6756,174.4969,249800.0],["2019-07-15",175.3127,177.9404,175.0092,177.7222,349100.0],["2019-07-16",176.9823,177.6463,174.7056,175.825,384000.0],["2019-07-17",175.085,176.47,173.757,174.2028,286800.0],["2019-07-18",174.4495,174.8289,171.5942,172.8748,310900.0],["2019-07-19",173.1404,173.4535,170.7499,170.8638,267400.0],["2019-07-22",171.1673,171.1673,168.6535,168.8622,528400.0],["2019-07-23",169.5167,169.7444,165.9215,169.0519,418500.0],["2019-07-24",179.2874,179.2874,170.2282,170.7499,759900.0],["2019-07-25",171.2147,175.3032,169.8962,174.2218,382100.0],["2019-07-26",174.478,177.0013,173.3396,176.6218,237900.0],["2019-07-29",177.2005,177.6938,173.8139,175.123,346200.0],["2019-07-30",174.8859,176.2139,171.746,172.6092,377000.0],["2019-07-31",172.7704,173.9562,170.6455,171.8408,649400.0],["2019-08-01",171.9072,173.9752,170.6266,172.4859,408900.0],["2019-08-02",172.9602,174.4021,171.7934,173.1594,316400.0],["2019-08-05",171.5373,173.4914,169.1847,170.2187,291600.0],["2019-08-06",170.3515,173.9657,169.5641,173.8708,281200.0],["2019-08-07",173.5199,176.9633,172.2772,176.1475,338400.0],["2019-08-08",177.1341,180.2076,176.859,179.9609,443400.0],["2019-08-09",179.5625,180.9095,178.1491,179.7238,216500.0],["2019-08-12",179.7238,180.9949,177.9498,178.0921,184500.0],["2019-08-13",177.6179,181.1088,177.4851,180.9854,254900.0],["2019-08-14",179.6479,180.8052,175.8819,176.0052,316300.0],["2019-08-15",176.2329,178.5096,174.6961,178.187,242700.0],["2019-08-16",178.7656,180.6059,178.3103,179.9799,276600.0],["2019-08-19",180.5965,181.1562,178.4906,180.0273,266300.0],["2019-08-20",179.923,179.923,178.3388,178.6424,194600.0],["2019-08-21",179.221,179.5056,178.3863,178.6708,211300.0],["2019-08-22",179.1451,180.3783,176.9159,178.557,175900.0],["2019-08-23",178.0921,179.7238,174.5823,175.4171,190400.0],["2019-08-26",176.5744,178.0163,174.753,177.8645,249900.0],["2019-08-27",178.4526,179.4012,176.1475,176.859,276000.0],["2019-08-28",176.1096,176.5839,170.2377,172.4764,258400.0],["2019-08-29",172.9981,173.1688,168.6819,171.8787,347000.0],["2019-08-30",172.1159,172.2677,167.6954,171.2717,581500.0],["2019-09-03",173.7665,178.4431,173.7665,176.6977,361700.0],["2019-09-04",176.7262,181.251,175.8914,180.9949,282500.0],["2019-09-05",182.2755,183.4044,177.9783,178.4337,324200.0],["2019-09-06",178.1396,180.8906,177.7222,178.7372,274900.0],["2019-09-09",179.4487,180.236,177.9878,179.8945,275400.0],["2019-09-10",180.3499,180.3499,175.8535,178.889,363600.0],["2019-09-11",178.6044,180.0368,177.2764,179.9704,200100.0],["2019-09-12",180.056,180.3791,176.8534,177.9938,204600.0],["2019-09-13",178.4024,178.6399,176.5968,177.1955,190200.0],["2019-09-16",176.6158,176.9579,174.4776,176.2642,203700.0],["2019-09-17",176.0076,181.0918,175.8175,180.5406,257400.0],["2019-09-18",180.1605,180.9492,178.792,180.4741,173400.0],["2019-09-19",180.1605,181.5099,179.8184,180.4361,147400.0],["2019-09-20",180.5501,181.8521,179.1057,181.0158,549800.0],["2019-09-23",180.2555,183.0684,180.246,182.5648,236100.0],["2019-09-24",182.7738,184.6079,181.5954,182.7073,370900.0],["2019-09-25",182.5268,182.6978,180.5881,182.2037,215300.0],["2019-09-26",182.4032,184.6079,181.6999,183.9617,147600.0],["2019-09-27",185.1401,185.4252,181.0633,181.9281,213400.0],["2019-09-30",181.9851,184.6839,181.2913,183.8382,225500.0],["2019-10-01",184.2564,185.4063,182.3177,182.3842,240800.0],["2019-10-02",182.3842,182.4697,177.0244,178.6305,304500.0],["2019-10-03",178.1553,180.056,177.5376,179.7899,175000.0],["2019-10-04",179.9039,184.8075,179.9039,184.5319,230400.0],["2019-10-07",184.5509,185.4823,182.6123,183.4676,327500.0],["2019-10-08",182.4888,183.249,178.3739,178.507,203600.0],["2019-10-09",179.4763,182.3652,179.0391,180.265,132400.0],["2019-10-10",180.2365,181.9376,179.2767,179.9039,147000.0],["2019-10-11",180.8542,182.3177,179.7424,181.3579,125400.0],["2019-10-14",181.0157,182.2797,180.0084,182.0801,124000.0],["2019-10-15",182.2702,184.2469,181.3294,181.662,184900.0],["2019-10-16",179.1341,181.2438,178.1173,180.8162,190000.0],["2019-10-17",181.2914,182.4887,180.5121,180.5311,231600.0],["2019-10-18",180.5311,181.0728,179.6093,179.9039,191700.0],["2019-10-21",181.8235,184.7695,179.8849,180.265,185800.0],["2019-10-22",179.9799,180.4075,176.9674,177.0244,200900.0],["2019-10-23",176.9579,178.602,176.3402,177.281,161400.0],["2019-10-24",177.414,177.414,175.0383,176.2452,130400.0],["2019-10-25",175.9411,176.7394,173.7269,174.5917,152200.0],["2019-10-28",174.9718,176.0836,172.9476,173.6983,243200.0],["2019-10-29",173.5272,179.2386,173.5272,177.4901,293700.0],["2019-10-30",178.0127,178.3548,171.1135,176.2071,316800.0],["2019-10-31",175.3329,178.64,174.3446,177.8798,280200.0],["2019-11-01",178.9536,179.4192,175.2949,177.5091,256300.0],["2019-11-04",177.7086,179.9038,176.4067,176.8058,226900.0],["2019-11-05",176.7584,178.4499,173.7079,174.8007,200400.0],["2019-11-06",174.1925,177.205,174.1925,176.9674,179400.0],["2019-11-07",176.7869,177.3475,174.5916,175.1998,219300.0],["2019-11-08",175.1333,176.6253,174.5251,175.4184,133300.0],["2019-11-11",174.5251,177.167,174.2115,176.0646,145900.0],["2019-11-12",174.4016,176.2452,174.1925,175.3994,166100.0],["2019-11-13",174.4301,177.3761,174.1735,176.0076,142900.0],["2019-11-14",176.1692,176.3592,174.4491,175.694,153100.0],["2019-11-15",175.5705,175.8651,174.0975,174.4396,253000.0],["2019-11-18",174.3445,175.9316,173.6603,175.5039,202400.0],["2019-11-19",175.4279,177.8322,174.7627,177.5186,242500.0],["2019-11-20",176.977,180.2841,176.977,179.1342,294400.0],["2019-11-21",179.2577,179.2577,175.2569,175.3234,208000.0],["2019-11-22",175.2664,176.6158,173.8314,176.2642,191100.0],["2019-11-25",174.069,177.9177,174.069,175.1238,244500.0],["2019-11-26",175.3234,179.6569,175.3234,179.6474,418300.0],["2019-11-27",179.4383,182.2227,178.621,181.7,263900.0],["2019-11-29",181.662,182.7738,178.9726,178.9726,112900.0],["2019-12-02",179.3242,179.3242,177.11,178.1173,207000.0],["2019-12-03",177.6421,177.9177,175.1048,176.4923,183300.0],["2019-12-04",175.884,179.9513,175.6559,178.83,278700.0],["2019-12-05",178.8965,180.1795,177.9557,178.6019,188400.0],["2019-12-06",179.2672,180.5121,177.9842,179.3432,195500.0],["2019-12-09",179.3432,183.3155,178.4404,183.0209,186700.0],["2019-12-10",182.6883,182.8784,181.3579,181.7665,129200.0],["2019-12-11",181.0062,183.363,180.8447,183.2109,247300.0],["2019-12-12",183.1443,186.8095,182.8016,186.6953,268700.0],["2019-12-13",185.9527,186.5715,184.5533,185.4482,146200.0],["2019-12-16",187.3045,189.7607,186.1431,188.1994,307600.0],["2019-12-17",188.5421,191.6932,188.2661,191.1792,314400.0],["2019-12-18",191.5695,191.5695,187.9995,188.4755,237500.0],["2019-12-19",188.7135,188.8182,187.0095,188.2946,208700.0],["2019-12-20",189.4465,191.3696,189.1514,189.2657,922600.0],["2019-12-23",189.5893,189.5893,184.1059,184.2867,172900.0],["2019-12-24",184.1534,184.6866,183.0301,183.925,73800.0],["2019-12-26",184.2391,185.1531,183.3443,184.3439,98300.0],["2019-12-27",184.5248,186.4763,184.0392,186.2574,112600.0],["2019-12-30",186.3145,187.4093,185.5529,187.1237,114400.0],["2019-12-31",187.314,188.2375,186.3716,186.6096,233400.0],["2020-01-02",187.5044,187.6092,184.4485,185.8194,297200.0],["2020-01-03",184.4295,186.7429,184.0487,185.8766,214500.0],["2020-01-06",185.0388,185.3816,182.2495,182.7921,289700.0],["2020-01-07",177.8323,180.0504,177.4419,178.889,1203900.0],["2020-01-08",179.3269,181.1928,179.165,180.7168,683200.0],["2020-01-09",181.2118,182.4875,180.1456,182.3923,524600.0],["2020-01-10",182.516,182.8873,178.8889,180.0313,283800.0],["2020-01-13",180.1646,182.0306,179.6506,181.1071,201900.0],["2020-01-14",180.7072,181.307,178.8889,179.7362,250900.0],["2020-01-15",179.8219,182.4018,179.2697,181.9448,273400.0],["2020-01-16",182.7826,185.2387,181.5259,183.7631,295400.0],["2020-01-17",183.7632,184.7533,182.8493,183.9441,194800.0],["2020-01-21",183.5537,184.5818,182.0495,183.1062,286500.0],["2020-01-22",183.468,184.2201,182.1162,183.0396,216100.0],["2020-01-23",182.1162,183.8108,180.8786,183.2586,287600.0],["2020-01-24",183.5061,184.1249,180.1932,180.9643,236400.0],["2020-01-27",178.927,181.4593,178.4129,179.165,272000.0],["2020-01-28",179.641,182.1257,179.641,180.8215,258700.0],["2020-01-29",180.8977,181.7735,179.5553,179.6601,158400.0],["2020-01-30",178.8985,183.944,178.4796,183.7631,204700.0],["2020-01-31",182.8968,184.2011,180.0028,180.3455,302300.0],["2020-02-03",180.6978,184.5533,178.8509,182.3828,377300.0],["2020-02-04",184.0773,186.2098,183.5728,184.5057,251800.0],["2020-02-05",180.7549,189.4085,180.0028,184.7342,491400.0],["2020-02-06",185.7243,188.8373,185.4577,186.9143,386400.0],["2020-02-07",186.6096,190.4938,186.6096,188.228,234700.0],["2020-02-10",188.485,190.3319,186.6858,189.8464,247400.0],["2020-02-11",190.3985,192.7214,188.3993,192.4739,275500.0],["2020-02-12",192.9499,192.9499,188.5612,189.1419,294700.0],["2020-02-13",188.8848,191.6456,188.5992,191.2077,159900.0],["2020-02-14",191.2839,191.2839,188.4279,188.6659,243600.0],["2020-02-18",188.3613,189.2276,186.8571,188.9705,179400.0],["2020-02-19",189.5132,190.0368,187.2474,189.218,239900.0],["2020-02-20",188.9419,188.9419,185.5338,187.3235,208300.0],["2020-02-21",186.9143,189.2371,186.7334,188.7706,251200.0],["2020-02-24",185.4863,187.495,182.8302,183.3919,333900.0],["2020-02-25",183.487,183.6298,178.9746,179.165,239300.0],["2020-02-26",180.4121,182.7445,178.2606,179.3554,242800.0],["2020-02-27",177.4609,178.7366,170.6827,170.7399,252600.0],["2020-02-28",166.6749,167.4079,160.6297,162.2195,609900.0],["2020-03-02",162.6384,173.2817,162.6384,172.9485,499900.0],["2020-03-03",172.3963,174.9096,167.227,167.8839,335800.0],["2020-03-04",170.2448,175.2142,168.5503,174.9001,264000.0],["2020-03-05",170.578,171.0921,166.2369,167.3222,426200.0],["2020-03-06",161.7531,167.0842,159.4112,166.9414,415100.0],["2020-03-09",157.0787,158.1069,150.253,154.3465,432900.0],["2020-03-10",159.0018,160.2204,149.9674,156.46,458800.0],["2020-03-11",151.7667,153.842,147.3875,148.4728,377500.0],["2020-03-12",138.8265,146.3832,135.7065,138.0536,705600.0],["2020-03-13",145.1715,148.2724,137.0041,147.9671,623200.0],["2020-03-16",135.8019,137.9487,129.8672,130.3634,423900.0],["2020-03-17",133.4452,137.9869,128.4455,137.0804,477500.0],["2020-03-18",129.1325,130.8118,108.7236,114.2194,676600.0],["2020-03-19",113.0076,124.0946,108.0747,119.3717,674200.0],["2020-03-20",119.219,128.9798,115.2021,123.3695,613700.0],["2020-03-23",123.5126,128.2165,114.6773,125.917,832300.0],["2020-03-24",131.4224,135.9545,127.9684,130.6209,542100.0],["2020-03-25",131.0693,135.2389,123.3695,129.6477,597300.0],["2020-03-26",131.1935,142.0992,129.6191,142.0992,605800.0],["2020-03-27",137.1186,148.6064,134.0272,142.3663,801900.0],["2020-03-30",142.7862,145.5627,137.8628,145.1333,464400.0],["2020-03-31",143.6067,145.1524,139.6184,142.4713,636700.0],["2020-04-01",137.4716,142.3377,136.0118,139.7806,603100.0],["2020-04-02",138.6929,144.9998,138.6929,140.2386,507800.0],["2020-04-03",139.4467,140.4199,133.4738,135.0958,450300.0],["2020-04-06",141.6698,146.0493,139.1032,143.8929,374600.0],["2020-04-07",148.4251,154.9323,146.9748,147.7476,508700.0],["2020-04-08",148.7304,153.0812,144.5704,151.6978,314000.0],["2020-04-09",153.9686,159.5312,152.6709,157.184,288800.0],["2020-04-13",156.3349,157.289,152.4611,153.8636,258800.0],["2020-04-14",156.9646,159.3022,153.4057,156.5066,373300.0],["2020-04-15",152.8522,154.3502,150.8772,151.8027,379400.0],["2020-04-16",151.4497,152.0508,147.366,149.3887,326300.0],["2020-04-17",153.8923,153.8923,148.1388,150.0757,342800.0],["2020-04-20",148.0625,148.8068,144.8853,146.4214,253100.0],["2020-04-21",143.6162,145.0474,140.8397,141.5362,390900.0],["2020-04-22",144.5894,144.8089,139.7711,141.6793,317700.0],["2020-04-23",143.2918,143.2918,137.7388,137.7674,388700.0],["2020-04-24",139.8856,139.8856,133.3402,134.6569,498900.0],["2020-04-27",135.6778,142.8529,135.6778,141.832,309900.0],["2020-04-28",145.4863,147.1942,141.8034,142.29,349600.0],["2020-04-29",145.6867,146.8126,143.5113,144.7421,173200.0],["2020-04-30",143.0915,143.0915,139.3131,139.3131,308000.0],["2020-05-01",136.0213,137.8723,133.7314,134.4565,214000.0],["2020-05-04",133.6074,136.0023,131.5751,135.4584,266200.0],["2020-05-05",135.6778,139.9046,135.4965,137.8628,313100.0],["2020-05-06",138.4353,139.294,134.2848,134.8859,223300.0],["2020-05-07",135.487,147.1084,135.4393,142.7766,671800.0],["2020-05-08",144.1696,153.1766,144.1696,153.0144,528900.0],["2020-05-11",151.984,155.4762,149.0739,153.7396,685100.0],["2020-05-12",154.4457,155.4475,152.7473,153.5679,642800.0],["2020-05-13",151.8027,154.0831,147.948,149.1311,502400.0],["2020-05-14",146.9652,150.7436,145.5436,147.3755,398700.0],["2020-05-15",146.1733,152.9572,143.7307,152.2988,470300.0],["2020-05-18",157.4321,158.7679,155.1136,157.3367,313400.0],["2020-05-19",156.7356,159.6838,155.8005,155.9055,281400.0],["2020-05-20",158.2813,165.0747,156.7642,164.3591,450400.0],["2020-05-21",164.0538,165.1129,162.4222,163.3,408600.0],["2020-05-22",163.0043,163.758,159.8747,163.1283,312100.0],["2020-05-26",167.918,168.7004,160.3518,161.1151,408000.0],["2020-05-27",165.0747,165.6281,160.5426,161.1437,435600.0],["2020-05-28",163.1855,163.5194,160.5998,161.3154,357500.0],["2020-05-29",160.762,162.5272,157.3367,160.1609,636400.0],["2020-06-01",161.6494,161.9547,157.1649,157.3462,370700.0],["2020-06-02",157.0791,166.754,154.7414,165.5708,733800.0],["2020-06-03",166.983,179.4726,166.7349,178.0795,3532100.0],["2020-06-04",179.6348,186.848,177.6979,186.5141,2466500.0],["2020-06-05",191.5328,192.0576,181.3141,181.5812,1566000.0],["2020-06-08",182.7834,183.0506,176.7247,180.4363,742500.0],["2020-06-09",178.3849,183.6707,177.7742,180.4649,602200.0],["2020-06-10",180.2836,181.9056,177.3925,180.6461,860000.0],["2020-06-11",175.2744,179.0623,170.1793,171.5342,888500.0],["2020-06-12",175.3581,175.9987,169.6222,175.3868,611800.0],["2020-06-15",170.5878,177.5856,170.0715,177.0885,523300.0],["2020-06-16",183.2547,183.2547,175.578,176.4671,391000.0],["2020-06-17",176.5341,177.3944,173.2645,173.3506,308700.0],["2020-06-18",172.3659,173.7139,171.0562,171.1231,523100.0],["2020-06-19",173.4366,175.3008,170.5208,170.5973,462600.0],["2020-06-22",168.7905,170.8745,166.9932,169.0964,346900.0],["2020-06-23",170.9415,171.5247,167.7198,168.7905,223600.0],["2020-06-24",167.1175,167.1175,163.284,164.6415,388200.0],["2020-06-25",164.0201,167.7484,162.3471,167.6528,273500.0],["2020-06-26",165.435,167.0984,159.8615,160.1292,587600.0],["2020-06-29",161.3337,163.8193,159.0298,160.3491,545400.0],["2020-06-30",160.024,164.2017,159.0011,163.5038,547600.0],["2020-07-01",163.9914,168.8956,162.5191,167.4138,508700.0],["2020-07-02",170.4539,170.4539,163.8193,164.412,519400.0],["2020-07-06",167.5955,167.6433,164.8709,165.9416,291600.0],["2020-07-07",165.1099,165.3585,161.1808,161.6588,329000.0],["2020-07-08",161.5058,163.5039,160.0623,162.1655,299800.0],["2020-07-09",162.1655,162.7008,157.5767,159.5843,290200.0],["2020-07-10",159.0584,167.0028,158.1885,166.6203,427900.0],["2020-07-13",167.2131,168.3412,164.0392,165.6166,423100.0],["2020-07-14",165.4158,169.8038,165.1673,169.8038,360600.0],["2020-07-15",173.7999,175.4155,170.8076,174.1631,588600.0],["2020-07-16",173.2932,176.7443,172.8056,175.6163,316300.0],["2020-07-17",175.8936,175.9031,173.2263,174.4118,218700.0],["2020-07-20",173.4366,174.9949,171.3143,172.3946,222500.0],["2020-07-21",172.3946,174.4404,171.7158,172.4042,212900.0],["2020-07-22",171.6776,174.3735,171.0849,174.2396,227200.0],["2020-07-23",173.3123,174.7941,171.3334,172.4615,244400.0],["2020-07-24",173.0064,173.0064,170.8172,172.213,162500.0],["2020-07-27",172.2416,172.2416,168.5611,169.3928,295900.0],["2020-07-28",169.2015,171.5724,167.2513,169.4119,364700.0],["2020-07-29",170.9988,175.6545,170.9988,173.255,475800.0],["2020-07-30",169.9855,172.3563,168.4272,171.0084,292600.0],["2020-07-31",171.2283,172.6049,169.039,172.4424,423300.0],["2020-08-03",173.6087,177.2224,172.1269,174.8515,292700.0],["2020-08-04",175.0331,175.2339,171.3908,172.7292,299200.0],["2020-08-05",175.0522,175.4059,172.4041,174.5551,201800.0],["2020-08-06",175.0236,176.6201,173.6948,176.4098,344500.0],["2020-08-07",176.8399,181.5243,175.7692,181.4478,255500.0],["2020-08-10",181.6391,182.6237,179.2586,179.5741,355700.0],["2020-08-11",182.1553,182.8245,176.0369,176.4958,419400.0],["2020-08-12",178.8571,179.5837,174.6412,174.9089,374300.0],["2020-08-13",173.6278,175.3964,171.9453,172.4902,269100.0],["2020-08-14",171.3239,173.8669,170.3583,171.1423,174800.0],["2020-08-17",170.7407,172.9968,167.93,169.8802,257300.0],["2020-08-18",169.9186,171.6776,169.7178,170.6356,214000.0],["2020-08-19",170.6642,170.6642,167.041,167.1175,237400.0],["2020-08-20",165.0239,166.9072,165.0143,166.3432,145000.0],["2020-08-21",166.1519,167.5859,164.6892,165.0143,259700.0],["2020-08-24",165.2151,169.8994,165.0717,169.8038,188200.0],["2020-08-25",170.9511,172.4042,170.4826,171.5725,250700.0],["2020-08-26",171.3239,174.1154,169.3354,172.7961,298700.0],["2020-08-27",173.3506,178.4843,172.5189,177.4805,272500.0],["2020-08-28",178.5512,178.7424,174.3544,175.5016,184300.0],["2020-08-31",174.9376,176.0178,173.8573,175.6546,325000.0],["2020-09-01",174.2396,176.9547,174.2396,175.8744,254100.0],["2020-09-02",175.253,176.9547,174.4691,175.5685,343500.0],["2020-09-03",176.2186,179.2299,171.4003,172.9682,204500.0],["2020-09-04",175.6067,175.6067,169.9377,171.8688,203600.0],["2020-09-08",170.6069,171.2092,166.9454,168.2265,292300.0],["2020-09-09",169.8994,172.8821,169.1251,171.1709,178100.0],["2020-09-10",171.5915,172.0217,167.5286,167.5381,197400.0],["2020-09-11",167.6624,167.911,164.8231,166.085,204600.0],["2020-09-14",167.5315,169.342,166.7556,166.9855,182200.0],["2020-09-15",166.8513,168.7097,163.3645,163.5082,246600.0],["2020-09-16",163.6231,166.9759,162.3587,162.5598,268100.0],["2020-09-17",160.6249,162.2055,159.0826,160.3662,274200.0],["2020-09-18",160.2417,161.4199,157.6457,159.3508,613800.0],["2020-09-21",156.18,158.4024,154.3792,157.9905,322300.0],["2020-09-22",158.5366,162.4353,158.1725,160.3375,264400.0],["2020-09-23",159.7339,161.4965,157.7702,157.7989,212800.0],["2020-09-24",158.5653,160.5961,156.228,158.6324,195700.0],["2020-09-25",157.1859,159.7915,156.8027,159.2742,205100.0],["2020-09-28",160.5291,163.6998,159.8106,162.8856,274200.0],["2020-09-29",163.2975,163.7765,160.1938,161.4104,167100.0],["2020-09-30",162.1958,163.4316,160.4141,162.5982,358700.0],["2020-10-01",162.7802,166.2958,161.7265,162.9718,242600.0],["2020-10-02",161.3912,164.2458,161.0655,163.1921,132800.0],["2020-10-05",164.5619,167.3878,163.4986,166.813,173700.0],["2020-10-06",168.1254,168.1254,162.2725,163.0197,214300.0],["2020-10-07",164.1787,164.1787,159.4179,162.5982,298600.0],["2020-10-08",162.9909,166.4107,162.943,165.7498,169100.0],["2020-10-09",167.4165,167.9242,165.1941,165.903,195700.0],["2020-10-12",166.8801,170.7022,165.7689,169.9742,191200.0],["2020-10-13",168.6906,170.0891,166.5831,168.2786,221900.0],["2020-10-14",167.1292,170.4245,166.9855,167.3016,388300.0],["2020-10-15",165.7689,167.0909,164.8685,165.5773,159300.0],["2020-10-16",166.267,166.7939,164.3895,164.9451,110400.0],["2020-10-19",165.6348,166.8418,162.1863,162.7514,129300.0],["2020-10-20",163.786,166.5927,163.24,165.2803,186400.0],["2020-10-21",164.993,170.2807,164.7343,169.3324,210900.0],["2020-10-22",169.4569,172.005,168.5469,170.9321,233100.0],["2020-10-23",171.3632,173.0204,168.8726,170.7214,173100.0],["2020-10-26",169.0833,169.6485,166.6789,167.5411,158900.0],["2020-10-27",167.3207,167.3207,164.3895,164.8876,203300.0],["2020-10-28",162.9239,165.8743,156.9368,157.1476,429600.0],["2020-10-29",156.0747,162.0905,154.0056,159.552,376200.0],["2020-10-30",159.4083,161.5157,153.5266,154.9156,313700.0],["2020-11-02",156.4196,158.5749,155.2701,156.5249,331400.0],["2020-11-03",159.1305,163.5082,158.3833,158.5365,293900.0],["2020-11-04",158.0002,162.033,157.2626,158.0481,237800.0],["2020-11-05",159.916,162.1767,157.5883,159.7723,295600.0],["2020-11-06",160.6823,162.6461,159.006,159.6478,152000.0],["2020-11-09",170.3286,171.2387,161.8702,163.1921,409500.0],["2020-11-10",163.6615,173.145,162.7419,172.6756,364100.0],["2020-11-11",172.9917,173.4419,169.2366,170.3286,218900.0],["2020-11-12",169.4378,169.4378,164.6864,166.2479,341500.0],["2020-11-13",167.7326,171.9475,167.7326,170.7118,268200.0],["2020-11-16",173.3748,177.264,172.0433,177.082,282700.0],["2020-11-17",174.6776,176.4594,174.0741,175.1949,258600.0],["2020-11-18",175.2045,177.2449,172.1966,172.4744,181300.0],["2020-11-19",171.9667,172.1583,168.499,168.9588,259400.0],["2020-11-20",168.8055,169.409,164.5524,165.836,269100.0],["2020-11-23",166.3436,168.1541,164.6481,165.6731,215100.0],["2020-11-24",167.7422,169.9646,166.3053,167.5889,303500.0],["2020-11-25",167.7423,167.7423,163.7573,164.2267,415700.0],["2020-11-27",163.786,164.7248,161.9468,164.1788,299400.0],["2020-11-30",163.4124,164.1308,157.5786,157.7127,520100.0],["2020-12-01",159.916,163.8052,159.4083,160.9985,479700.0],["2020-12-02",159.983,162.0234,158.7664,161.9276,279600.0],["2020-12-03",161.8893,163.1442,158.3067,158.7665,348700.0],["2020-12-04",159.8873,160.5482,155.6053,157.253,541100.0],["2020-12-07",157.2817,158.3737,155.7586,156.4771,286100.0],["2020-12-08",156.0268,158.3929,155.9693,156.6495,246700.0],["2020-12-09",156.659,158.0289,152.5208,157.1667,572200.0],["2020-12-10",157.0709,158.4407,156.0747,157.3391,356200.0],["2020-12-11",155.9214,160.6536,155.9214,160.165,383700.0],["2020-12-14",161.8641,161.8641,158.1876,158.8499,446900.0],["2020-12-15",159.6659,160.645,156.9588,160.0882,300200.0],["2020-12-16",161.2402,161.9793,159.0707,159.1667,265000.0],["2020-12-17",159.2051,160.9522,158.4372,160.8274,352100.0],["2020-12-18",161.5954,163.2657,157.7556,159.2339,853800.0],["2020-12-21",158.2836,159.1955,154.0022,155.2694,295200.0],["2020-12-22",154.7894,155.279,153.0039,154.0119,255400.0],["2020-12-23",155.423,157.0549,154.1559,154.3383,255200.0],["2020-12-24",154.3382,155.039,153.7335,154.8854,233100.0],["2020-12-28",155.2406,156.8148,155.0102,155.9893,244800.0],["2020-12-29",156.9397,157.0357,154.7126,155.9317,300300.0],["2020-12-30",156.3541,157.9476,156.0949,157.6884,263800.0],["2020-12-31",157.746,159.5987,157.1509,159.1763,194500.0],["2021-01-04",159.8098,160.0498,154.1654,155.2789,333000.0],["2021-01-05",155.7877,156.4309,151.852,151.996,273300.0],["2021-01-06",153.7335,162.4305,153.3879,161.2018,622300.0],["2021-01-07",161.9026,162.3249,158.3892,159.4451,378000.0],["2021-01-08",162.7569,162.7569,157.6788,159.5507,231300.0],["2021-01-11",158.3316,160.837,157.8612,160.5106,213500.0],["2021-01-12",160.4626,163.1408,160.3954,161.365,193500.0],["2021-01-13",160.9618,162.4785,158.3988,160.3282,234200.0],["2021-01-14",160.7506,160.7506,157.0837,157.986,256400.0],["2021-01-15",156.4021,156.9396,153.0231,153.3399,393900.0],["2021-01-19",153.6375,153.9639,151.0937,152.8695,399300.0],["2021-01-20",153.0423,155.5669,152.2264,155.5285,285600.0],["2021-01-21",155.7109,158.6483,152.2648,152.332,248600.0],["2021-01-22",150.7289,151.5544,148.6266,148.8282,224700.0],["2021-01-25",147.9931,150.4409,146.7836,148.5691,251400.0],["2021-01-26",149.9417,150.3545,146.7068,148.377,447300.0],["2021-01-27",146.5532,151.8808,140.592,145.0845,750500.0],["2021-01-28",145.8524,146.39,140.3904,142.0031,745200.0],["2021-01-29",140.7744,144.5181,138.2594,144.4125,889900.0],["2021-02-01",144.8541,147.3691,143.5774,146.822,752900.0],["2021-02-02",147.4075,151.1129,146.5244,149.4138,462100.0],["2021-02-03",148.569,150.9209,148.0123,149.0682,395000.0],["2021-02-04",149.1834,153.4743,149.1834,151.8712,514000.0],["2021-02-05",152.1496,154.3478,151.6888,152.9655,421400.0],["2021-02-08",153.4167,155.7493,153.0711,154.6742,561000.0],["2021-02-09",154.7126,156.0757,152.5048,153.0519,398500.0],["2021-02-10",153.8199,156.1621,152.0152,152.4568,361600.0],["2021-02-11",152.4952,156.2869,152.4952,156.0373,327300.0],["2021-02-12",155.6246,156.8629,152.2456,152.8408,339800.0],["2021-02-16",153.3591,154.3862,150.8248,150.8248,346800.0],["2021-02-17",150.7769,155.2693,150.7769,154.1558,338000.0],["2021-02-18",153.5991,154.9814,152.7831,152.7927,387500.0],["2021-02-19",153.3495,153.7238,150.1529,152.1976,685700.0],["2021-02-22",151.612,153.6279,150.9497,152.572,303500.0],["2021-02-23",152.9271,156.2101,152.1784,155.7973,420500.0],["2021-02-24",156.3829,160.3378,155.3846,158.3412,430000.0],["2021-02-25",158.3796,159.4259,157.5828,158.1492,331800.0],["2021-02-26",158.1492,161.3074,157.2277,160.2899,758600.0],["2021-03-01",160.5874,162.2097,155.519,156.0949,331500.0],["2021-03-02",155.615,156.7765,153.4743,155.7398,251100.0],["2021-03-03",156.6709,157.41,154.9526,155.6533,309900.0],["2021-03-04",155.9509,156.8149,153.3495,153.7911,309400.0],["2021-03-05",155.1542,157.938,152.7256,157.794,392500.0],["2021-03-08",158.034,161.9889,157.6692,159.2435,199600.0],["2021-03-09",158.9171,158.9171,154.4918,154.9622,309600.0],["2021-03-10",155.0006,157.0357,153.7335,156.6133,433500.0],["2021-03-11",156.2005,156.2005,153.6855,155.8262,292400.0],["2021-03-12",156.7208,159.6744,155.8839,159.5686,430700.0],["2021-03-15",159.6167,162.9839,159.6167,162.8685,228700.0],["2021-03-16",162.0604,165.0428,160.8193,164.5136,374900.0],["2021-03-17",165.4564,165.4661,160.4922,162.907,278400.0],["2021-03-18",163.6766,165.3314,161.2233,162.9647,220700.0],["2021-03-19",163.6381,163.6381,154.8448,156.336,899500.0],["2021-03-22",155.6337,156.4034,153.3632,154.4023,236000.0],["2021-03-23",154.5562,157.7984,153.2959,156.0282,286800.0],["2021-03-24",156.9903,158.8374,156.1437,156.7979,214300.0],["2021-03-25",156.8171,157.4136,155.1816,156.894,265900.0],["2021-03-26",157.5579,158.7027,156.3745,158.2698,192700.0],["2021-03-29",157.6926,160.7038,157.1249,159.6071,197600.0],["2021-03-30",159.838,160.1073,158.0677,158.4045,220100.0],["2021-03-31",158.0197,158.9721,154.1329,154.1714,297900.0],["2021-04-01",153.9405,159.2415,153.9405,158.7412,387800.0],["2021-04-05",159.3089,160.8866,158.8952,159.7033,700100.0],["2021-04-06",159.5012,161.3965,158.9143,160.1843,876200.0],["2021-04-07",160.0112,162.6472,160.0112,161.6274,637200.0],["2021-04-08",160.4729,163.311,160.4056,162.4067,337200.0],["2021-04-09",162.8011,163.9363,161.1752,162.6087,367100.0],["2021-04-12",162.0796,165.0043,162.0026,164.0133,385800.0],["2021-04-13",163.5515,165.0043,162.8685,163.7824,252800.0],["2021-04-14",164.2443,165.5238,163.5131,164.8792,223600.0],["2021-04-15",164.783,167.015,164.148,166.9669,435900.0],["2021-04-16",167.9867,168.4773,163.3014,163.4072,371600.0],["2021-04-19",163.7343,164.8119,162.5606,164.6002,463200.0],["2021-04-20",164.4366,165.3025,161.9256,163.3014,522400.0],["2021-04-21",163.5515,165.8605,162.9839,165.8028,326200.0],["2021-04-22",164.8792,166.1972,164.1576,164.6964,375300.0],["2021-04-23",164.1384,166.2454,163.2726,165.6393,224100.0],["2021-04-26",166.6302,167.3613,164.5617,164.5906,283300.0],["2021-04-27",164.0422,166.4185,164.0422,166.0433,338800.0],["2021-04-28",166.659,166.659,163.7055,163.7921,378400.0],["2021-04-29",163.6862,163.7055,158.1928,159.761,794400.0],["2021-04-30",159.001,162.7915,158.3852,162.4067,676600.0],["2021-05-03",163.4072,163.6862,160.7423,160.7808,473100.0],["2021-05-04",160.7134,162.5029,160.2228,161.7813,427400.0],["2021-05-05",161.3773,161.3773,157.4905,159.6744,711500.0],["2021-05-06",159.9149,160.319,156.615,157.3847,752300.0],["2021-05-07",156.336,159.7129,156.1436,158.6257,969700.0],["2021-05-10",159.5975,160.4441,156.2495,156.3938,709900.0],["2021-05-11",155.7684,156.3168,151.7566,152.1318,605100.0],["2021-05-12",152.1222,153.1901,148.88,149.0051,733300.0],["2021-05-13",148.4182,151.4102,148.4086,150.6983,582900.0],["2021-05-14",151.1217,154.7775,150.275,154.5274,814500.0],["2021-05-17",153.9982,153.9982,149.0051,149.5919,496900.0],["2021-05-18",148.4278,152.1703,146.8693,150.1211,632200.0],["2021-05-19",149.4188,153.7866,149.1205,153.4017,614500.0],["2021-05-20",153.267,153.6807,151.2178,151.5738,441400.0],["2021-05-21",151.5064,151.9105,148.1103,148.803,579300.0],["2021-05-24",149.1205,149.1205,146.927,148.322,466100.0],["2021-05-25",147.9372,148.2354,145.9361,146.5326,685100.0],["2021-05-26",146.0708,148.7934,145.5032,147.7159,705700.0],["2021-05-27",147.9853,150.8619,146.7539,148.3028,2875200.0],["2021-05-28",149.1013,149.3706,147.7544,148.2739,544600.0],["2021-06-01",148.5818,149.5823,145.4551,146.725,710300.0],["2021-06-02",147.485,147.8794,146.2054,147.3118,429500.0],["2021-06-03",146.8693,147.6293,144.4257,145.051,559100.0],["2021-06-04",144.9355,145.2627,144.1178,145.0318,259100.0],["2021-06-07",144.8201,145.6667,143.2808,144.3198,400700.0],["2021-06-08",144.3198,145.9553,143.175,145.6378,347600.0],["2021-06-09",145.8591,145.8591,143.7907,144.1274,310500.0],["2021-06-10",144.3679,145.734,143.7522,143.8195,295400.0],["2021-06-11",143.935,145.3011,143.858,145.0991,268300.0],["2021-06-14",145.1184,145.6488,143.9033,144.6844,244100.0],["2021-06-15",144.6361,146.6613,143.5078,145.9187,284400.0],["2021-06-16",145.8513,146.4203,143.9129,144.0286,277500.0],["2021-06-17",144.1539,144.5879,140.6147,140.7112,347800.0],["2021-06-18",138.1363,139.3514,137.5288,137.6445,889800.0],["2021-06-21",138.0206,140.1326,137.7699,139.3707,397000.0],["2021-06-22",139.5057,141.3187,138.9271,140.1036,302500.0],["2021-06-23",139.9301,140.9523,139.7565,140.1808,322100.0],["2021-06-24",140.5762,143.3922,140.229,143.1028,348200.0],["2021-06-25",143.6911,146.7385,142.1288,145.9863,682400.0],["2021-06-28",146.0249,146.0249,143.1028,143.9515,220600.0],["2021-06-29",144.5108,144.8194,143.3825,143.8165,196300.0],["2021-06-30",143.7007,144.1829,142.341,143.5175,299900.0],["2021-07-01",143.6043,147.076,143.5657,146.2467,446800.0],["2021-07-02",146.0924,146.0924,142.5435,143.5368,410600.0],["2021-07-06",143.6043,143.6622,141.5888,142.8811,395300.0],["2021-07-07",142.042,144.7808,141.6273,143.9707,241000.0],["2021-07-08",143.1125,144.3661,141.1644,141.8395,380200.0],["2021-07-09",143.315,145.7645,142.6014,145.6584,457500.0],["2021-07-12",144.2311,145.6681,144.1733,145.2148,438800.0],["2021-07-13",145.0412,145.5427,142.5242,142.6303,353300.0],["2021-07-14",142.746,145.4463,142.7364,144.7519,384600.0],["2021-07-15",144.1733,146.1117,144.1733,145.7934,272000.0],["2021-07-16",146.5553,147.4618,144.9737,146.7867,260100.0],["2021-07-19",145.4366,146.0249,140.9234,142.1288,333100.0],["2021-07-20",142.91,147.1532,142.8811,145.4077,507100.0],["2021-07-21",145.8706,148.0019,145.8417,146.4299,293500.0],["2021-07-22",145.3884,146.6614,144.7519,146.0345,284900.0],["2021-07-23",147.5486,148.5226,143.4018,143.9997,439200.0],["2021-07-26",143.6815,145.8224,143.6043,144.2601,358100.0],["2021-07-27",143.6526,147.0761,143.18,145.7838,344500.0],["2021-07-28",145.7838,147.0857,143.0643,144.7519,254300.0],["2021-07-29",146.7771,147.6643,145.1376,147.5775,644100.0],["2021-07-30",146.8832,149.0723,146.7482,147.2496,474700.0],["2021-08-02",147.2496,149.1012,146.1309,146.671,282800.0],["2021-08-03",147.211,147.3846,144.7616,145.5041,365100.0],["2021-08-04",144.8291,147.2979,144.154,147.0857,288400.0],["2021-08-05",147.9633,148.8698,146.401,147.8475,263800.0],["2021-08-06",149.0241,150.7985,147.8765,149.8824,276200.0],["2021-08-09",149.6509,150.4513,148.7637,150.3742,223500.0],["2021-08-10",149.9306,151.7436,149.9306,151.2711,325100.0],["2021-08-11",151.5604,152.6791,150.9818,152.6115,155200.0],["2021-08-12",153.3348,154.3859,152.6211,154.1738,237600.0],["2021-08-13",154.7621,155.9772,153.6048,154.9357,218600.0],["2021-08-16",154.7717,156.0736,153.9231,155.6011,266200.0],["2021-08-17",154.7428,158.2916,154.6656,157.4912,252000.0],["2021-08-18",157.2405,158.6677,156.5365,157.1344,276600.0],["2021-08-19",156.5847,158.4845,156.2376,157.8866,176900.0],["2021-08-20",157.742,157.742,156.1218,156.7969,324900.0],["2021-08-23",156.8258,158.2628,156.4497,156.9608,232800.0],["2021-08-24",156.9608,157.8963,155.6493,155.7843,184100.0],["2021-08-25",155.9675,156.9898,155.2346,156.0447,164400.0],["2021-08-26",156.0254,156.0254,151.6665,151.7918,357900.0],["2021-08-27",152.1776,153.8073,151.3096,153.2094,270400.0],["2021-08-30",152.5055,152.5055,150.0174,150.1813,244100.0],["2021-08-31",149.757,152.9876,149.2362,151.1457,329900.0],["2021-09-01",151.0878,151.4928,149.7377,150.0945,210800.0],["2021-09-02",149.9113,150.297,147.6257,149.0434,202300.0],["2021-09-03",148.5033,148.8216,145.2437,147.0375,310200.0],["2021-09-07",146.7578,146.7578,143.8261,145.0509,392500.0],["2021-09-08",144.6747,148.6962,144.6747,148.2815,312300.0],["2021-09-09",148.349,149.4098,144.9351,145.0894,337000.0],["2021-09-10",145.157,146.0731,141.7817,141.8974,405900.0],["2021-09-13",142.7846,142.9871,140.5473,141.3187,354400.0],["2021-09-14",141.3188,141.6668,137.8481,139.6366,370300.0],["2021-09-15",139.2112,139.4626,137.7805,138.3122,441900.0],["2021-09-16",138.9695,140.6517,138.0415,139.1145,575200.0],["2021-09-17",139.2113,139.9267,137.8965,139.2113,1400900.0],["2021-09-20",138.0802,138.5732,136.2917,138.4572,437000.0],["2021-09-21",139.1146,139.5109,135.9533,136.8137,352300.0],["2021-09-22",137.7031,138.3702,136.3883,136.5623,265500.0],["2021-09-23",136.166,138.4668,136.166,136.9974,344300.0],["2021-09-24",137.5774,137.6644,135.3636,135.7213,273300.0],["2021-09-27",136.4077,138.2348,135.0446,135.1509,441300.0],["2021-09-28",135.702,136.9007,133.3238,133.3914,634500.0],["2021-09-29",133.6428,136.0113,133.3334,134.9382,803600.0],["2021-09-30",135.3829,137.1231,133.9038,134.7642,481800.0],["2021-10-01",135.3926,135.934,133.0821,134.9189,340800.0],["2021-10-04",134.7642,136.6881,133.5268,134.5225,331400.0],["2021-10-05",134.4645,136.1853,133.7878,135.1606,474600.0],["2021-10-06",134.9479,139.3756,134.1358,139.1725,500700.0],["2021-10-07",140.1973,142.5078,140.1973,141.1061,377900.0],["2021-10-08",141.7538,144.3447,141.7538,142.4112,375900.0],["2021-10-11",142.7882,144.596,140.3617,140.4583,406300.0],["2021-10-12",140.2263,142.6238,140.0523,141.2317,402300.0],["2021-10-13",140.149,141.6958,138.0028,141.1447,803100.0],["2021-10-14",142.1985,144.538,141.9858,143.3489,355800.0],["2021-10-15",143.929,145.0407,141.9762,143.0009,359800.0],["2021-10-18",142.4305,143.0009,140.9611,141.2511,379800.0],["2021-10-19",142.6625,143.5906,141.3574,141.6378,311300.0],["2021-10-20",141.4734,143.4843,141.4734,142.4498,373100.0],["2021-10-21",142.3145,143.9193,142.3145,143.0782,393500.0],["2021-10-22",143.9096,144.4413,142.1308,142.7012,375300.0],["2021-10-25",142.5369,145.6691,141.5218,144.799,592200.0],["2021-10-26",145.7851,151.8273,143.0976,148.8013,845200.0],["2021-10-27",149.6521,151.5179,142.5755,142.5755,668200.0],["2021-10-28",142.6239,144.3253,139.1339,140.439,542300.0],["2021-10-29",140.8934,141.4251,136.8621,137.0844,458100.0],["2021-11-01",142.9139,144.4897,141.6281,142.9236,464700.0],["2021-11-02",143.2426,148.3566,142.9235,147.7766,403900.0],["2021-11-03",147.4866,148.8013,146.5005,147.6413,343500.0],["2021-11-04",147.4576,147.4576,141.9568,142.6045,362100.0],["2021-11-05",143.0976,149.1881,143.0976,147.4769,466200.0],["2021-11-08",151.6533,153.6641,149.5748,153.2774,495700.0],["2021-11-09",151.9046,153.2387,150.4255,150.7929,351700.0],["2021-11-10",151.6339,152.7456,148.3759,149.7004,412000.0],["2021-11-11",149.4974,151.5372,148.5886,150.8122,444500.0],["2021-11-12",151.8563,153.258,147.5349,151.1796,581200.0],["2021-11-15",151.4116,151.7693,149.2364,150.4931,460600.0],["2021-11-16",150.6575,155.7619,150.4448,154.9209,560600.0],["2021-11-17",154.4085,157.6954,152.7554,157.2797,661600.0],["2021-11-18",157.154,158.4108,155.5975,157.7921,590600.0],["2021-11-19",158.1691,159.1455,156.603,158.2174,557200.0],["2021-11-22",157.212,161.2144,155.6169,159.8513,543800.0],["2021-11-23",160.673,162.2584,159.3969,161.8137,601800.0],["2021-11-24",161.5914,161.5914,157.8404,157.8404,576000.0],["2021-11-26",153.2967,154.3988,149.9711,150.9475,418200.0],["2021-11-29",152.1946,152.1946,149.1784,149.9421,503500.0],["2021-11-30",148.3277,150.7542,146.1332,148.985,3315600.0],["2021-12-01",151.3922,154.1765,150.1838,150.3095,496200.0],["2021-12-02",151.3536,158.8652,150.4738,157.212,553600.0],["2021-12-03",157.8888,160.4216,155.7812,156.632,527000.0],["2021-12-06",158.3238,159.6579,156.6223,159.3002,489400.0],["2021-12-07",158.9715,160.818,158.3722,159.6579,377700.0],["2021-12-08",158.9425,160.2476,158.1015,159.8996,333700.0],["2021-12-09",158.8942,162.1908,158.8942,161.5721,350700.0],["2021-12-10",161.8137,162.0651,159.3969,159.9963,371900.0],["2021-12-13",158.7395,160.1799,157.5407,159.2035,426100.0],["2021-12-14",159.3779,163.6119,159.0388,161.4513,446500.0],["2021-12-15",161.4513,163.9025,159.6395,162.2651,418100.0],["2021-12-16",163.1371,163.5634,160.9669,161.897,411400.0],["2021-12-17",162.3136,165.3558,161.5676,163.0112,1121800.0],["2021-12-20",161.2478,162.7786,159.6977,160.3274,406400.0],["2021-12-21",160.7537,162.643,160.3662,161.3932,450400.0],["2021-12-22",161.1316,162.4396,160.5309,161.2575,357700.0],["2021-12-23",161.771,163.4665,160.7052,162.4395,310700.0],["2021-12-27",162.4977,163.98,161.9067,163.4859,280100.0],["2021-12-28",163.5634,166.0631,163.5634,165.7724,198800.0],["2021-12-29",165.7724,167.8555,165.753,167.4389,171700.0],["2021-12-30",168.0105,169.115,164.3288,164.5032,260100.0],["2021-12-31",164.0479,165.3655,163.796,164.0576,213600.0],["2022-01-03",164.6001,165.8596,161.0444,162.2942,422000.0],["2022-01-04",163.1178,163.6119,159.407,159.8721,458700.0],["2022-01-05",159.8817,160.2208,157.6921,157.8084,358700.0],["2022-01-06",158.5157,161.7614,158.2638,160.1143,233800.0],["2022-01-07",159.6589,161.4319,158.8838,161.0153,244400.0],["2022-01-10",162.4298,162.4298,159.7364,161.7904,275400.0],["2022-01-11",162.4783,162.9627,159.2714,162.8077,262000.0],["2022-01-12",164.0866,164.4839,161.1897,163.8444,354900.0],["2022-01-13",165.4914,166.6056,164.2126,164.3966,338400.0],["2022-01-14",163.6603,166.1309,163.4278,165.9856,210800.0],["2022-01-18",165.8402,167.3516,164.416,164.9585,248000.0],["2022-01-19",165.1233,166.315,162.9434,163.0112,423600.0],["2022-01-20",163.0015,165.2008,161.897,162.1876,296200.0],["2022-01-21",162.1876,162.8077,160.0077,160.6568,220500.0],["2022-01-24",159.5814,160.434,155.5896,160.2693,468400.0],["2022-01-25",159.8333,162.3329,155.4153,160.1433,325800.0],["2022-01-26",165.8306,166.3634,152.1986,154.7371,593200.0],["2022-01-27",155.0374,156.9267,147.0346,148.4879,595200.0],["2022-01-28",149.0402,151.2298,147.5094,151.1329,693300.0],["2022-01-31",150.0478,152.4506,147.8194,152.2762,927500.0],["2022-02-01",153.0222,154.4755,150.6194,153.0415,662500.0],["2022-02-02",153.0997,154.3205,151.0941,152.7509,633200.0],["2022-02-03",152.5571,153.8845,150.0381,150.5419,929000.0],["2022-02-04",149.9993,151.5785,146.1045,149.8346,827400.0],["2022-02-07",151.8596,153.1094,150.445,151.1426,872200.0],["2022-02-08",151.2686,152.0727,149.2921,149.2921,505300.0],["2022-02-09",149.8249,151.3557,149.0208,150.8132,460000.0],["2022-02-10",149.5246,153.8264,149.0111,149.5537,391200.0],["2022-02-11",149.8831,151.3654,148.3813,148.9045,314100.0],["2022-02-14",148.391,151.3654,148.2942,150.3578,680400.0],["2022-02-15",151.4623,152.5571,150.5806,151.4623,293600.0],["2022-02-16",151.5205,152.2568,150.571,150.9682,377500.0],["2022-02-17",149.6796,149.7086,146.8989,148.8657,398900.0],["2022-02-18",149.0692,150.4644,148.7495,148.9142,247700.0],["2022-02-22",148.7786,148.9917,144.3121,145.3294,505400.0],["2022-02-23",146.0657,147.2284,144.9806,145.029,430500.0],["2022-02-24",142.2097,146.1045,140.7854,145.6588,614500.0],["2022-02-25",145.3488,148.9336,145.3488,148.8464,333600.0],["2022-02-28",146.2983,147.6062,144.845,146.0851,255900.0],["2022-03-01",144.1086,145.1647,139.7778,140.9598,367500.0],["2022-03-02",141.4636,145.3391,140.6982,144.3993,370500.0],["2022-03-03",144.8837,144.8837,141.8415,142.9073,270400.0],["2022-03-04",140.8242,141.3571,137.627,140.0297,407200.0],["2022-03-07",138.6636,139.0415,135.418,135.5245,522800.0],["2022-03-08",135.9799,137.1716,130.5058,133.4802,379800.0],["2022-03-09",135.3695,138.4214,134.3037,137.811,434700.0],["2022-03-10",135.8539,137.4332,133.3252,136.4643,373100.0],["2022-03-11",136.9003,138.0726,135.0595,136.629,350300.0],["2022-03-14",138.6204,139.1256,135.541,136.8233,374300.0],["2022-03-15",137.3479,141.6415,136.9108,141.4181,360900.0],["2022-03-16",142.6906,144.8957,140.4855,143.5843,545500.0],["2022-03-17",143.7689,144.8957,141.3015,144.5946,391100.0],["2022-03-18",144.0021,146.1586,142.1078,146.0323,1100000.0],["2022-03-21",148.8591,149.8305,143.5552,144.9929,353100.0],["2022-03-22",145.3523,147.1008,145.0997,146.3917,321400.0],["2022-03-23",145.9546,145.9546,144.2935,145.0512,293200.0],["2022-03-24",145.6534,147.1203,145.1386,146.6928,332000.0],["2022-03-25",147.1883,149.374,147.1883,148.5968,317000.0],["2022-03-28",148.3637,150.9088,147.7323,150.3551,402600.0],["2022-03-29",151.7053,153.5704,150.3551,153.5316,345900.0],["2022-03-30",153.9978,154.3087,152.1716,153.7841,292800.0],["2022-03-31",154.095,155.8338,153.9104,153.9784,347900.0],["2022-04-01",154.5224,157.4464,153.6676,157.2715,401700.0],["2022-04-04",160.04,162.0023,154.707,155.1441,732900.0],["2022-04-05",155.4258,157.5338,152.9973,153.2887,433700.0],["2022-04-06",152.463,155.3384,152.2105,154.2116,451300.0],["2022-04-07",153.687,154.2893,150.9476,152.5408,310300.0],["2022-04-08",153.4733,154.6001,151.8608,153.2013,239200.0],["2022-04-11",152.8419,155.9018,150.3259,150.5688,429200.0],["2022-04-12",150.9185,152.2785,147.3534,147.5963,340600.0],["2022-04-13",147.6351,149.374,146.6929,149.3642,312100.0],["2022-04-14",149.4711,151.1808,148.3054,149.7529,229700.0],["2022-04-18",149.0728,149.9179,146.1683,147.2077,215100.0],["2022-04-19",147.6545,148.6842,146.7608,147.8779,231700.0],["2022-04-20",148.4122,151.1127,147.8779,149.9082,233400.0],["2022-04-21",151.2293,151.8802,148.1888,148.4025,182500.0],["2022-04-22",148.5385,148.9465,144.0312,144.1089,241200.0],["2022-04-25",143.3123,144.7694,138.5913,144.3226,283900.0],["2022-04-26",143.5455,144.3712,140.6604,140.709,215000.0],["2022-04-27",140.845,143.9437,140.7187,142.7683,301000.0],["2022-04-28",143.4677,144.2837,141.3889,143.6912,237500.0],["2022-04-29",143.3901,144.2935,139.1936,139.417,445300.0],["2022-05-02",139.417,140.8547,137.921,140.3204,410400.0],["2022-05-03",140.2815,143.186,139.7861,142.6518,290500.0],["2022-05-04",141.1849,142.5546,136.6484,141.4569,494500.0],["2022-05-05",139.4364,144.2546,138.2416,142.1078,399500.0],["2022-05-06",141.1461,142.506,139.5335,141.0975,307800.0],["2022-05-09",140.6604,142.9626,138.5039,139.2616,269300.0],["2022-05-10",140.0775,143.2735,138.2221,141.0198,438700.0],["2022-05-11",140.3787,143.3512,139.3976,139.7473,355200.0],["2022-05-12",139.893,140.9518,136.9302,139.3199,271500.0],["2022-05-13",140.5244,143.6329,140.3884,143.4289,279300.0],["2022-05-16",143.9923,145.906,143.0598,144.6821,264100.0],["2022-05-17",149.1505,151.4722,146.5666,149.9665,411300.0],["2022-05-18",149.2186,149.3643,145.2455,145.8575,308400.0],["2022-05-19",144.75,146.45,143.6815,145.77,251400.0],["2022-05-20",146.0323,147.3048,141.6026,144.4975,287400.0],["2022-05-23",145.5174,147.4117,144.2934,146.2266,282600.0],["2022-05-24",144.7112,147.9266,143.0015,147.1397,314700.0],["2022-05-25",145.5563,148.1791,145.5174,146.7414,283900.0],["2022-05-26",147.0037,148.6843,146.6929,148.1111,202900.0],["2022-05-27",148.2859,151.4139,148.2859,151.1613,252100.0],["2022-05-31",150.5299,150.9088,148.7814,149.1311,240200.0],["2022-06-01",148.9077,149.17,145.5466,145.7894,219900.0],["2022-06-02",145.9254,148.3151,144.7597,148.1402,176700.0],["2022-06-03",147.1494,149.0437,146.8386,147.9265,196100.0],["2022-06-06",149.4128,151.1128,148.1208,149.7042,200700.0],["2022-06-07",148.7134,152.2882,148.7134,151.6374,200400.0],["2022-06-08",151.0545,151.3265,148.8591,149.2671,162200.0],["2022-06-09",149.0243,149.8305,148.3054,148.4511,165700.0],["2022-06-10",146.722,149.0243,144.7015,147.9557,225900.0],["2022-06-13",145.9643,146.45,142.8752,143.9632,358900.0],["2022-06-14",144.5281,147.06,143.3887,146.9529,307700.0],["2022-06-15",148.6863,151.0723,145.4921,146.0083,505200.0],["2022-06-16",143.3497,145.0441,142.0934,144.304,340100.0],["2022-06-17",146.8944,147.021,144.5377,145.0441,508400.0],["2022-06-21",144.9662,146.9821,144.158,145.833,220500.0],["2022-06-22",144.8104,147.9267,144.7033,146.8555,206600.0],["2022-06-23",147.6248,148.5403,145.5603,147.6638,166500.0],["2022-06-24",148.5305,152.757,148.5305,152.6499,381100.0],["2022-06-27",152.5232,154.2567,151.8221,153.5945,311200.0],["2022-06-28",154.0425,155.2306,151.9682,151.9877,354400.0],["2022-06-29",151.7636,152.2895,150.8774,151.8026,227900.0],["2022-06-30",150.5756,153.7503,150.2445,152.2798,316400.0],["2022-07-01",152.0948,153.3023,150.0594,152.9615,393200.0],["2022-07-05",151.8221,152.3772,145.8038,147.1574,385900.0],["2022-07-06",146.6802,150.6438,144.3527,148.7448,426300.0],["2022-07-07",148.7642,149.4556,146.6607,147.0795,240400.0],["2022-07-08",147.1769,148.4818,145.7745,145.8817,189400.0],["2022-07-11",144.6254,147.3327,144.6254,146.7192,218900.0],["2022-07-12",143.5055,145.7064,142.2297,142.3271,331500.0],["2022-07-13",141.2657,141.6455,139.6296,140.4574,523000.0],["2022-07-14",140.6716,140.6716,134.5169,134.5753,511200.0],["2022-07-15",135.5687,135.8803,132.7737,133.6599,637900.0],["2022-07-18",134.215,136.0069,133.3386,134.1176,473100.0],["2022-07-19",135.4226,136.5912,134.9259,135.8316,357900.0],["2022-07-20",135.89,136.4938,134.624,135.2473,320800.0],["2022-07-21",134.6337,136.6496,133.5722,135.9095,353200.0],["2022-07-22",135.9095,137.1852,134.6435,135.8511,414800.0],["2022-07-25",136.0166,137.7208,134.9454,136.1627,479400.0],["2022-07-26",136.1822,136.8736,130.2515,131.3227,813900.0],["2022-07-27",131.3519,131.5856,128.1188,129.6866,490800.0],["2022-07-28",129.4335,129.4919,125.2751,126.1906,615800.0],["2022-07-29",125.7718,127.3689,125.0025,125.9276,472900.0],["2022-08-01",125.8692,125.8692,121.9251,122.7529,525700.0],["2022-08-02",122.5581,122.5581,120.9318,121.0487,469200.0],["2022-08-03",122.3146,123.7949,121.4187,123.678,693100.0],["2022-08-04",123.3567,123.5417,122.0517,122.1296,433500.0],["2022-08-05",121.3408,122.9087,121.2824,122.0225,406200.0],["2022-08-08",122.5971,124.6227,122.1296,124.3597,380100.0],["2022-08-09",125.1388,127.1741,124.9246,125.3628,327800.0],["2022-08-10",126.9697,127.7682,126.1808,127.4955,260900.0],["2022-08-11",128.333,131.907,127.6221,131.6635,496400.0],["2022-08-12",133.3872,134.9941,132.8029,133.6989,394700.0],["2022-08-15",132.579,133.991,132.316,132.7543,251000.0],["2022-08-16",132.579,133.9618,132.1018,133.6989,242600.0],["2022-08-17",133.4165,134.4682,132.8127,134.2637,276500.0],["2022-08-18",134.1663,136.6009,134.1663,136.5327,363700.0],["2022-08-19",136.0264,136.8249,135.1889,136.2991,379100.0],["2022-08-22",135.5005,135.666,132.2381,132.579,297500.0],["2022-08-23",132.5984,133.5333,131.683,131.8681,161500.0],["2022-08-24",131.6441,133.0172,130.7092,131.9655,173900.0],["2022-08-25",132.0628,133.2217,131.5954,132.0823,154300.0],["2022-08-26",131.8194,133.1925,129.4627,130.456,203400.0],["2022-08-29",128.9173,131.05,127.0767,130.0372,289100.0],["2022-08-30",129.7159,130.5534,128.8589,130.3099,332200.0],["2022-08-31",131.0403,132.131,130.2028,131.722,376600.0],["2022-09-01",131.2059,133.0464,131.0208,132.9588,446800.0],["2022-09-02",133.6015,136.7178,132.988,134.1663,456700.0],["2022-09-06",133.7962,134.5266,131.7804,132.8419,386100.0],["2022-09-07",132.9198,136.8054,132.4134,136.7373,270000.0],["2022-09-08",136.9126,138.9966,136.3477,138.5779,189000.0],["2022-09-09",139.055,140.321,138.0617,138.1688,221400.0],["2022-09-12",138.237,140.9248,137.8767,140.1944,371100.0],["2022-09-13",138.7531,144.1287,138.3246,142.3563,528400.0],["2022-09-14",142.5321,145.9687,141.6339,145.3341,740300.0],["2022-09-15",145.0216,150.2254,144.5237,148.3021,668000.0],["2022-09-16",147.3843,148.8781,145.6367,146.5642,750500.0],["2022-09-19",145.2267,149.6396,145.2267,149.6201,406800.0],["2022-09-20",148.1068,148.9074,139.3591,139.5153,586100.0],["2022-09-21",139.7008,140.3842,135.7467,135.8248,304100.0],["2022-09-22",135.7076,135.7857,131.7145,135.2585,546800.0],["2022-09-23",134.1748,135.405,132.7787,134.4482,428400.0],["2022-09-26",132.7885,133.1692,126.6475,128.9125,508500.0],["2022-09-27",129.2346,133.6183,126.6865,133.5402,811700.0],["2022-09-28",134.1065,137.7677,133.3742,135.7174,719000.0],["2022-09-29",135.0828,142.6492,133.7843,141.8682,681000.0],["2022-09-30",141.7608,143.8306,136.0884,137.0647,894900.0],["2022-10-03",137.6212,137.8653,131.7926,133.96,707600.0],["2022-10-04",133.9503,140.9602,133.9503,140.638,534300.0],["2022-10-05",139.8472,140.6282,134.9851,135.0925,491700.0],["2022-10-06",134.0088,134.6239,131.5193,132.6225,577700.0],["2022-10-07",131.734,131.734,125.6907,125.6907,489000.0],["2022-10-10",125.2513,131.2947,124.9682,129.2347,581300.0],["2022-10-11",129.7326,130.9237,127.8288,128.8149,397000.0],["2022-10-12",129.43,130.3282,127.8874,127.946,328400.0],["2022-10-13",127.8581,135.7369,126.3448,134.8875,477100.0],["2022-10-14",135.1219,137.8946,134.1846,135.3269,458900.0],["2022-10-17",137.9434,138.8709,135.0925,138.7635,442500.0],["2022-10-18",141.1359,142.8835,139.2028,142.8737,531600.0],["2022-10-19",142.3563,146.2128,142.3563,144.7385,544300.0],["2022-10-20",141.2629,141.3605,134.8387,135.9224,763900.0],["2022-10-21",136.2153,139.6422,134.8192,135.5124,815900.0],["2022-10-24",135.6491,139.896,135.5221,138.8514,363300.0],["2022-10-25",139.9839,140.2475,137.5821,139.5543,503900.0],["2022-10-26",140.8626,140.9504,139.1345,139.4957,320000.0],["2022-10-27",140.3354,146.613,140.3354,145.1095,418600.0],["2022-10-28",146.0663,151.8754,144.0356,151.729,335500.0],["2022-10-31",150.8113,153.8378,150.7039,151.0163,446500.0],["2022-11-01",151.7778,152.3245,149.0246,150.6355,417500.0],["2022-11-02",156.2103,162.1951,151.3287,157.4111,690800.0],["2022-11-03",157.6063,173.3933,155.0484,173.2859,1279800.0],["2022-11-04",174.6235,178.6655,171.8606,178.5385,827300.0],["2022-11-07",178.5385,179.9835,176.3516,178.2847,481200.0],["2022-11-08",177.9332,183.4396,176.0684,176.9666,579400.0],["2022-11-09",176.293,179.3098,174.7212,176.996,326100.0],["2022-11-10",179.6417,180.2275,174.3696,175.346,446300.0],["2022-11-11",176.1563,177.1033,169.9567,170.1032,683700.0],["2022-11-14",170.6499,171.7336,169.1464,170.4547,748000.0],["2022-11-15",172.2218,177.4353,171.431,177.0545,328800.0],["2022-11-16",177.3865,178.9193,174.2525,176.6054,301900.0],["2022-11-17",174.9359,178.2652,174.9359,175.8927,341200.0],["2022-11-18",177.8454,180.9793,175.8244,177.4841,495000.0],["2022-11-21",178.2847,180.1104,177.5427,179.095,263700.0],["2022-11-22",179.5441,182.4145,178.6557,181.1453,250400.0],["2022-11-23",181.7409,182.0337,180.3935,180.8524,203800.0],["2022-11-25",181.9361,182.3754,180.5986,182.1411,266600.0],["2022-11-28",180.9403,182.5707,179.5636,180.3154,305700.0],["2022-11-29",180.3838,183.713,178.8705,182.7269,233400.0],["2022-11-30",182.1802,184.5429,181.1258,184.4355,294900.0],["2022-12-01",184.0352,184.5917,177.5329,178.4995,388000.0],["2022-12-02",178.0699,185.2751,178.0699,183.3908,359900.0],["2022-12-05",183.0979,183.6837,179.427,181.9751,219300.0],["2022-12-06",182.5121,184.7089,180.8915,184.3769,290000.0],["2022-12-07",183.4103,184.4452,177.6208,177.982,289300.0],["2022-12-08",179.3391,183.2248,177.3279,182.3364,413100.0],["2022-12-09",181.2429,184.7967,180.5986,181.6237,297700.0],["2022-12-12",181.1355,182.0338,178.7045,180.1299,298500.0],["2022-12-13",181.7018,181.7018,175.7267,176.4199,368600.0],["2022-12-14",176.009,178.0831,174.3361,177.457,272600.0],["2022-12-15",176.7526,176.7526,173.7491,175.8916,239800.0],["2022-12-16",175.3829,179.032,174.4339,178.2885,833100.0],["2022-12-19",177.2808,180.9887,177.1634,178.0831,311600.0],["2022-12-20",179.3157,182.7986,179.3157,180.1669,255800.0],["2022-12-21",180.9887,183.8649,180.9887,183.5519,295000.0],["2022-12-22",183.5225,183.5617,181.0865,183.1508,270400.0],["2022-12-23",183.5519,184.4421,182.1333,182.8279,147100.0],["2022-12-27",182.9649,185.2053,181.4583,182.8964,125200.0],["2022-12-28",183.2682,185.0291,181.9083,183.2584,198100.0],["2022-12-29",183.6497,184.0704,180.6658,182.2409,208500.0],["2022-12-30",181.7126,182.73,179.7364,180.2353,200000.0],["2023-01-03",180.2451,183.2779,178.9048,181.7909,350800.0],["2023-01-04",182.779,184.4128,181.2626,182.6714,267300.0],["2023-01-05",182.2409,183.5421,180.568,182.2801,267700.0],["2023-01-06",182.9845,189.5685,182.7595,188.6489,267300.0],["2023-01-09",188.0619,189.9305,184.6769,185.0878,260000.0],["2023-01-10",185.939,191.5643,185.5379,190.2631,267000.0],["2023-01-11",189.7936,191.2023,185.0879,188.6489,237900.0],["2023-01-12",188.8837,191.985,188.0424,190.9382,293400.0],["2023-01-13",190.4294,195.0275,190.4294,193.9514,205900.0],["2023-01-17",194.959,195.5167,189.3826,190.4001,232400.0],["2023-01-18",190.9381,192.2197,187.8467,189.1772,294000.0],["2023-01-19",188.1206,191.8088,188.1206,190.8403,198800.0],["2023-01-20",190.7621,190.7621,185.4987,187.1521,267500.0],["2023-01-23",187.6314,188.825,185.6846,186.164,355800.0],["2023-01-24",187.6902,188.4532,185.4792,188.3065,276500.0],["2023-01-25",188.2576,193.2176,187.9934,192.0241,330700.0],["2023-01-26",192.0926,193.6579,190.1848,192.5328,262700.0],["2023-01-27",192.8361,193.5992,190.6642,190.7816,226000.0],["2023-01-30",190.9186,192.073,187.9738,188.4239,376400.0],["2023-01-31",189.0892,192.2198,187.3087,191.4469,888300.0],["2023-02-01",195.6438,207.9706,190.8403,204.9868,715100.0],["2023-02-02",204.6248,204.6248,193.3057,199.0191,677600.0],["2023-02-03",200.1833,202.0225,195.9178,201.641,347900.0],["2023-02-06",202.5117,209.3305,201.6997,208.3718,378700.0],["2023-02-07",208.362,211.61,206.5032,210.6512,320100.0],["2023-02-08",209.4284,214.4765,208.3816,212.1774,377200.0],["2023-02-09",213.8993,218.9474,213.8993,217.0103,505700.0],["2023-02-10",216.7657,217.6364,209.2718,212.0307,768500.0],["2023-02-13",214.1536,215.8852,211.5219,212.647,336500.0],["2023-02-14",212.1969,214.2123,209.1348,210.4849,287400.0],["2023-02-15",209.3794,214.1928,207.4424,210.3773,358300.0],["2023-02-16",209.2327,209.6045,205.4271,206.1902,349100.0],["2023-02-17",205.789,209.2033,204.4096,208.2739,285800.0],["2023-02-21",206.7477,206.8749,203.3628,205.2216,340900.0],["2023-02-22",204.165,206.0434,202.1008,202.9519,171400.0],["2023-02-23",203.0399,206.6401,201.367,202.7953,237400.0],["2023-02-24",202.7856,206.4347,201.3181,206.3369,249200.0],["2023-02-27",206.6499,208.3816,205.4173,206.9043,246500.0],["2023-02-28",206.9043,211.248,206.7086,210.2403,358600.0],["2023-03-01",210.2404,213.9873,208.3424,212.4807,287800.0],["2023-03-02",211.3165,212.5785,208.5479,209.5359,229500.0],["2023-03-03",208.9588,210.3186,206.5032,208.2348,250100.0],["2023-03-06",207.6674,209.2229,206.5032,207.2272,326000.0],["2023-03-07",207.9805,210.4752,206.4152,208.3131,192300.0],["2023-03-08",208.7729,209.9958,203.9889,206.3271,208600.0],["2023-03-09",205.7303,206.2879,197.7374,197.982,319600.0],["2023-03-10",196.9939,197.757,188.825,190.087,701600.0],["2023-03-13",185.0193,187.9641,182.2801,185.3422,502600.0],["2023-03-14",188.1556,195.1058,187.0675,193.8118,499700.0],["2023-03-15",188.4497,190.8318,181.725,182.9895,456600.0],["2023-03-16",181.4504,194.7725,181.4504,193.0374,465000.0],["2023-03-17",192.0767,192.9786,183.4797,185.2638,671900.0],["2023-03-20",185.5186,191.8415,183.6757,188.6751,262900.0],["2023-03-21",193.3217,195.8704,191.9591,192.1061,255900.0],["2023-03-22",192.4885,193.2433,188.685,188.7732,257600.0],["2023-03-23",188.7339,190.0769,185.0187,187.7243,209500.0],["2023-03-24",185.2736,187.6753,182.8425,187.4988,345200.0],["2023-03-27",189.6456,193.1158,189.4006,191.4788,235600.0],["2023-03-28",190.7533,194.7725,190.175,193.7138,227700.0],["2023-03-29",194.5863,197.037,192.7434,196.6939,198000.0],["2023-03-30",197.037,197.9486,193.106,194.9588,225700.0],["2023-03-31",196.4684,197.8506,193.4001,196.39,272000.0],["2023-04-03",196.39,199.2524,196.3115,198.1251,215700.0],["2023-04-04",198.7427,198.8407,193.8216,198.7329,255200.0],["2023-04-05",198.4192,202.1541,197.7428,201.36,246400.0],["2023-04-06",201.5953,203.1049,199.2426,200.4091,234100.0],["2023-04-10",201.1248,203.2912,200.7621,202.4285,211400.0],["2023-04-11",202.7912,204.1832,200.0072,201.6835,245700.0],["2023-04-12",201.5855,203.7225,200.5758,202.9775,238000.0],["2023-04-13",202.1443,203.1049,198.478,198.7427,322700.0],["2023-04-14",198.9485,200.0759,195.7038,197.3507,194100.0],["2023-04-17",197.0468,198.4486,194.9489,198.429,196500.0],["2023-04-18",198.625,201.2914,197.7526,201.1738,221300.0],["2023-04-19",204.3597,205.2812,201.3992,202.9285,251600.0],["2023-04-20",202.9677,206.2124,202.605,205.2126,186900.0],["2023-04-21",205.2812,206.5849,203.0657,205.6635,229700.0],["2023-04-24",206.1242,208.3102,204.9086,205.5458,232300.0],["2023-04-25",204.3989,206.0948,203.3794,204.6538,185700.0],["2023-04-26",203.6931,205.9379,202.1638,202.8795,339200.0],["2023-04-27",202.6736,206.4575,201.5757,206.3693,331800.0],["2023-04-28",205.6929,213.2705,204.2028,211.1629,477900.0],["2023-05-01",211.0648,216.0839,210.0748,211.2021,329300.0],["2023-05-02",209.2807,215.9564,209.1729,215.78,569700.0],["2023-05-03",213.0744,218.6032,207.8397,210.3688,505900.0],["2023-05-04",211.7118,211.7118,200.8993,201.4973,436600.0],["2023-05-05",201.5071,206.1144,200.8993,202.2325,313100.0],["2023-05-08",202.4873,205.5556,201.0561,205.536,255800.0],["2023-05-09",205.8105,208.7219,203.6343,206.3693,309100.0],["2023-05-10",206.8006,208.0161,203.4872,206.2418,213900.0],["2023-05-11",205.9184,207.9083,204.9479,207.0261,225600.0],["2023-05-12",208.3004,209.0846,202.5952,204.791,218300.0],["2023-05-15",205.5066,205.5066,199.0465,199.7425,347100.0],["2023-05-16",198.3898,198.9583,194.5568,194.8607,354700.0],["2023-05-17",194.6157,194.6157,183.3522,185.8813,855400.0],["2023-05-18",186.2539,191.9003,183.96,191.1553,458400.0],["2023-05-19",192.4787,197.1154,190.8612,194.9392,385800.0],["2023-05-22",194.5471,194.5471,177.7646,185.303,808400.0],["2023-05-23",186.195,195.6156,184.2639,192.5179,1270200.0],["2023-05-24",190.6651,191.1357,185.5677,188.2144,3255000.0],["2023-05-25",190.175,193.0668,188.8908,190.8318,2538500.0],["2023-05-26",191.3219,192.0179,185.2246,185.352,752300.0],["2023-05-30",187.2733,190.1064,184.8815,188.4987,979700.0],["2023-05-31",187.6361,190.1162,182.8033,184.656,901600.0],["2023-06-01",184.1267,185.7931,181.2152,184.7148,561000.0],["2023-06-02",184.6952,189.6946,184.6952,186.5773,493000.0],["2023-06-05",187.342,190.6553,187.293,189.9887,412600.0],["2023-06-06",190.175,191.214,187.9595,189.3417,384600.0],["2023-06-07",188.4203,190.6651,187.7145,189.626,568300.0],["2023-06-08",189.3907,191.1356,188.0085,189.1457,340900.0],["2023-06-09",189.0771,189.7436,188.0772,188.6947,320600.0],["2023-06-12",188.93,188.9888,184.9011,185.7245,439000.0],["2023-06-13",185.9794,188.4987,185.1559,185.8912,295700.0],["2023-06-14",185.0562,188.1307,183.6516,184.6339,307700.0],["2023-06-15",184.8107,185.8224,181.9327,185.4,428500.0],["2023-06-16",186.5886,189.6532,186.343,188.4254,684300.0],["2023-06-20",186.9323,188.6906,184.0151,186.8538,314900.0],["2023-06-21",187.3645,189.0147,185.1839,186.5689,385700.0],["2023-06-22",187.0797,188.72,186.0483,187.5806,303500.0],["2023-06-23",187.4529,187.777,183.3765,184.457,746100.0],["2023-06-26",184.6731,186.4903,179.7815,183.0131,472800.0],["2023-06-27",183.1409,184.7714,179.536,180.0468,341200.0],["2023-06-28",179.4476,179.7914,175.8428,177.1884,625300.0],["2023-06-29",178.1215,182.689,176.933,181.6576,449800.0],["2023-06-30",181.9425,184.8107,181.4317,183.2096,350900.0],["2023-07-03",183.023,184.4374,179.8699,181.4808,211900.0],["2023-07-05",180.8031,182.247,177.601,182.1979,308400.0],["2023-07-06",182.4042,184.1624,181.9425,183.6614,574900.0],["2023-07-07",184.0347,189.4567,184.0347,187.3842,384700.0],["2023-07-10",186.9913,188.8576,184.9089,185.7536,241600.0],["2023-07-11",188.2682,190.6551,187.2565,188.6807,508800.0],["2023-07-12",190.5568,191.932,188.1405,189.8889,275400.0],["2023-07-13",187.4235,191.7847,187.4235,190.7631,323400.0],["2023-07-14",191.3721,191.3721,188.5629,188.7397,223000.0],["2023-07-17",188.5923,194.9475,187.9637,193.7197,307600.0],["2023-07-18",192.9044,196.7647,192.5999,196.5191,420900.0],["2023-07-19",195.7628,196.4012,193.8768,195.0064,416000.0],["2023-07-20",196.6959,199.8391,195.7137,197.6585,385500.0],["2023-07-21",198.5426,199.7507,196.8531,199.181,356500.0],["2023-07-24",198.3657,199.6721,196.5977,197.8353,460000.0],["2023-07-25",198.1398,199.682,197.4326,197.963,468900.0],["2023-07-26",200.9392,207.0979,196.5977,196.9709,878300.0],["2023-07-27",198.7193,198.8176,185.6063,187.0797,854300.0],["2023-07-28",189.0737,189.0737,183.6614,186.2644,514400.0],["2023-07-31",186.5787,187.7771,182.2273,183.4453,892400.0],["2023-08-01",183.1998,185.3608,182.6105,184.241,319600.0],["2023-08-02",183.3766,189.1129,183.2096,188.7397,475800.0],["2023-08-03",187.6003,193.5331,187.5217,192.6098,544600.0],["2023-08-04",191.9025,193.7983,189.2799,189.6826,688500.0],["2023-08-07",190.881,193.4054,190.881,192.4919,404300.0],["2023-08-08",190.714,191.3328,178.2984,180.145,1346800.0],["2023-08-09",180.3119,187.1091,179.4181,185.6554,705000.0],["2023-08-10",186.6377,188.4057,186.176,187.0993,431700.0],["2023-08-11",186.3135,187.227,180.0075,181.196,369500.0],["2023-08-14",182.1881,182.7381,179.6833,180.1548,276400.0],["2023-08-15",179.0841,181.1468,178.2296,179.0546,272400.0],["2023-08-16",178.9565,181.4808,178.9565,180.3218,294300.0],["2023-08-17",181.5594,181.8836,173.8095,174.6149,398400.0],["2023-08-18",173.7505,175.607,172.1593,174.7426,341000.0],["2023-08-21",174.6836,175.0962,171.1279,174.4283,274300.0],["2023-08-22",173.7603,174.6444,172.9156,173.8389,332400.0],["2023-08-23",174.1139,178.7501,173.9273,178.5439,244000.0],["2023-08-24",178.0626,182.3452,177.3553,181.137,276700.0],["2023-08-25",181.3433,182.6104,178.151,178.6716,354600.0],["2023-08-28",179.2217,180.1253,174.9587,177.1295,276000.0],["2023-08-29",177.7777,180.7638,175.7641,180.587,245100.0],["2023-08-30",180.8325,188.9459,180.5575,184.9973,337800.0],["2023-08-31",185.3116,185.4688,183.7203,184.5553,274600.0],["2023-09-01",186.2644,187.9048,185.7144,186.2742,155100.0],["2023-09-05",185.1937,188.1307,183.1408,184.85,350500.0],["2023-09-06",184.6928,186.9323,184.6928,185.3214,205900.0],["2023-09-07",185.567,191.323,185.567,190.8221,431400.0],["2023-09-08",191.7257,194.8002,190.2621,193.258,544000.0],["2023-09-11",194.1912,198.8176,194.1912,196.3914,476200.0],["2023-09-12",196.9022,200.3695,196.1557,197.6781,352900.0],["2023-09-13",198.0907,198.1595,194.4269,195.5467,249000.0],["2023-09-14",196.8556,197.8692,195.8321,196.8654,180700.0],["2023-09-15",195.7337,199.5915,195.7337,197.141,472500.0],["2023-09-18",197.2591,199.9753,195.3597,198.4007,239100.0],["2023-09-19",198.7254,203.715,198.7254,202.6226,285300.0],["2023-09-20",203.1048,203.8134,199.9457,201.9927,418300.0],["2023-09-21",202.1699,202.1895,198.8041,199.7391,209500.0],["2023-09-22",199.4537,202.3765,199.4537,199.6505,217000.0],["2023-09-25",198.8632,200.1327,197.7216,199.4143,176300.0],["2023-09-26",198.9222,200.3295,197.1016,197.1606,254300.0],["2023-09-27",197.328,197.5445,194.6019,196.3537,362700.0],["2023-09-28",197.1607,200.6937,197.0327,200.4969,331600.0],["2023-09-29",200.615,200.8511,194.5921,194.7791,351500.0],["2023-10-02",194.6413,195.0153,192.9289,194.4248,216700.0],["2023-10-03",194.6905,195.0546,191.9251,193.8048,272000.0],["2023-10-04",195.5959,200.8118,194.6216,199.247,444100.0],["2023-10-05",198.9813,203.4984,198.9813,202.6915,329400.0],["2023-10-06",202.7702,206.2835,201.4318,204.5712,344600.0],["2023-10-09",203.6165,206.1851,202.0124,204.7975,362300.0],["2023-10-10",204.453,205.1518,202.4159,202.6816,259300.0],["2023-10-11",202.8095,209.9248,202.8095,209.8165,409200.0],["2023-10-12",211.0861,216.1347,210.161,211.6766,668000.0],["2023-10-13",212.8575,214.255,210.2004,211.5486,474400.0],["2023-10-16",212.7493,216.0461,212.2769,214.314,277600.0],["2023-10-17",214.4518,219.5398,214.4518,218.2702,437300.0],["2023-10-18",217.355,222.2166,217.355,219.4906,549600.0],["2023-10-19",217.542,219.4709,213.8121,215.0718,380200.0],["2023-10-20",213.8318,214.3731,211.0861,213.4382,480000.0],["2023-10-23",213.694,214.2255,208.6356,211.3223,355800.0],["2023-10-24",212.8083,217.6109,211.588,214.5207,344000.0],["2023-10-25",214.3337,220.4452,213.0248,215.4064,533400.0],["2023-10-26",216.0756,216.9515,208.4486,208.734,633800.0],["2023-10-27",207.6908,208.8226,205.4077,206.874,476600.0],["2023-10-30",208.5372,209.8953,206.8642,208.5569,412200.0],["2023-10-31",209.3048,216.8432,208.6159,216.1051,990300.0],["2023-11-01",217.5912,223.555,215.8395,223.368,928300.0],["2023-11-02",215.8886,218.3194,205.2994,205.2994,1927200.0],["2023-11-03",205.634,208.7537,199.8375,202.8096,1053100.0],["2023-11-06",203.7642,205.2502,201.855,203.7543,530700.0],["2023-11-07",203.0064,204.6991,202.3175,204.0693,365300.0],["2023-11-08",204.9353,206.0966,201.422,202.5537,339100.0],["2023-11-09",202.2191,204.522,198.9715,203.9315,333400.0],["2023-11-10",203.6165,206.9626,202.0026,206.5886,373000.0],["2023-11-13",209.0785,209.8264,206.0474,207.4448,411300.0],["2023-11-14",207.4547,209.0588,200.4476,204.7286,641200.0],["2023-11-15",204.4826,205.2994,198.7057,198.9321,578700.0],["2023-11-16",200.8216,203.4787,198.7156,201.1168,383000.0],["2023-11-17",201.4023,204.2366,200.0343,203.528,403700.0],["2023-11-20",204.0102,207.248,203.8232,206.9724,405400.0],["2023-11-21",207.4546,213.4972,207.4546,211.5683,501600.0],["2023-11-22",210.968,213.261,210.968,212.8871,297600.0],["2023-11-24",213.5366,216.4496,213.5366,215.7804,123100.0],["2023-11-27",215.2194,217.5912,214.8159,216.8925,337200.0],["2023-11-28",217.0007,217.3452,209.3442,209.4524,372100.0],["2023-11-29",209.9544,211.0861,203.4985,207.7794,437700.0],["2023-11-30",207.7499,211.7848,206.6674,210.9582,372000.0],["2023-12-01",209.3442,212.1686,209.2753,209.8855,327000.0],["2023-12-04",209.2753,209.974,204.9746,205.447,381600.0],["2023-12-05",204.5515,206.3721,201.5105,205.3092,410700.0],["2023-12-06",206.0572,206.0572,197.8102,199.6308,401500.0],["2023-12-07",200.0934,200.2607,193.293,196.4619,423900.0],["2023-12-08",196.767,197.9775,194.2673,197.4854,347000.0],["2023-12-11",197.2394,202.6816,197.2394,199.7686,416300.0],["2023-12-12",199.9162,206.067,198.9911,204.827,413100.0],["2023-12-13",204.02,206.3918,197.0426,198.2727,530300.0],["2023-12-14",194.4865,194.4865,185.6027,192.268,1218200.0],["2023-12-15",191.8342,193.5005,189.527,193.3625,1486000.0],["2023-12-18",195.364,196.7838,192.7216,195.7091,446700.0],["2023-12-19",195.3443,197.7699,194.733,197.1191,487300.0],["2023-12-20",196.429,196.429,189.9313,190.0102,1031800.0],["2023-12-21",189.4876,193.471,188.2156,191.8145,474700.0],["2023-12-22",192.0412,193.7963,191.0553,191.7652,442500.0],["2023-12-26",192.199,192.8202,189.0241,189.9707,444600.0],["2023-12-27",189.1819,191.1933,188.9255,190.6017,263300.0],["2023-12-28",190.2961,192.3469,189.8622,192.0215,308200.0],["2023-12-29",191.7751,193.8555,190.5426,193.254,345600.0],["2024-01-02",194.1907,197.5036,194.1907,197.336,433600.0],["2024-01-03",197.898,199.7616,195.2162,199.6038,374300.0],["2024-01-04",200.787,203.2125,199.2587,199.2587,283600.0],["2024-01-05",200.9645,202.2068,197.8093,198.4601,333900.0],["2024-01-08",199.5249,200.1954,197.1191,199.8898,261000.0],["2024-01-09",199.7714,199.7714,194.7232,198.3516,271600.0],["2024-01-10",197.3656,198.6671,195.4528,197.8389,229900.0],["2024-01-11",198.4896,201.5758,196.9318,201.2997,221200.0],["2024-01-12",201.8124,204.1689,201.7828,202.1082,303000.0],["2024-01-16",202.2069,207.2058,201.8322,206.2691,474600.0],["2024-01-17",206.1212,209.2468,201.7631,202.7294,384400.0],["2024-01-18",201.7335,206.979,200.5011,206.8015,361700.0],["2024-01-19",207.9157,211.0413,205.3028,206.9691,293600.0],["2024-01-22",206.5748,207.9847,205.9832,206.1508,327400.0],["2024-01-23",205.8451,207.3833,204.2873,205.1747,362100.0],["2024-01-24",206.8015,207.8664,205.6085,206.3874,303400.0],["2024-01-25",206.7325,207.3044,202.7393,206.6339,391400.0],["2024-01-26",206.7917,210.3708,206.0916,210.3215,404200.0],["2024-01-29",209.5722,212.0372,208.7045,211.5343,538000.0],["2024-01-30",211.7512,213.6936,211.2286,212.047,627500.0],["2024-01-31",222.8436,230.5738,217.4108,225.6241,1486700.0],["2024-02-01",225.0424,225.0424,218.4165,220.0532,805400.0],["2024-02-02",221.8478,223.4056,219.1954,223.0802,464100.0],["2024-02-05",224.1846,226.5509,223.0408,224.4015,477000.0],["2024-02-06",224.3225,225.8804,222.0055,224.4803,439800.0],["2024-02-07",226.0382,231.8457,224.3127,231.2639,380600.0],["2024-02-08",230.554,231.0372,220.635,223.3366,633600.0],["2024-02-09",221.2561,223.6521,219.5701,222.7746,674900.0],["2024-02-12",223.1,225.2987,221.6505,223.0704,449200.0],["2024-02-13",224.5592,228.1384,222.4689,224.6775,573700.0],["2024-02-14",224.9339,225.8804,223.5239,224.9832,336000.0],["2024-02-15",225.2889,226.9848,223.1295,225.4072,495800.0],["2024-02-16",226.1861,226.7777,223.5338,223.5831,356500.0],["2024-02-20",220.9702,224.3718,219.4715,219.5997,372800.0],["2024-02-21",219.5898,220.8617,216.8685,218.4461,344700.0],["2024-02-22",219.8955,223.3957,218.8404,221.266,291300.0],["2024-02-23",222.4985,224.1747,221.7491,223.2774,259200.0],["2024-02-26",222.9816,224.8945,221.3055,222.0943,196800.0],["2024-02-27",221.3547,223.2774,220.7927,223.0211,187500.0],["2024-02-28",223.376,226.1072,223.0506,225.8903,162900.0],["2024-02-29",225.3381,225.3381,218.5348,221.6703,387900.0],["2024-03-01",222.321,222.321,219.2053,220.2209,233000.0],["2024-03-04",220.4082,223.4549,219.1757,220.004,208300.0],["2024-03-05",219.9842,223.1493,219.0475,220.3885,332200.0],["2024-03-06",221.5421,225.9988,220.3293,224.9635,310400.0],["2024-03-07",225.1311,226.4129,222.0745,225.0325,228100.0],["2024-03-08",224.2338,228.8976,223.869,227.1228,290500.0],["2024-03-11",226.827,232.0133,225.8903,231.8062,252000.0],["2024-03-12",232.1908,233.8275,230.4357,232.7133,253400.0],["2024-03-13",233.4036,234.2515,232.033,233.3838,207700.0],["2024-03-14",233.1172,235.1122,231.2605,234.8949,239900.0],["2024-03-15",234.3418,236.4553,234.0554,234.4603,871700.0],["2024-03-18",233.453,235.3986,232.3468,232.4851,227700.0],["2024-03-19",233.5221,234.5788,232.09,232.3764,215900.0],["2024-03-20",230.9345,233.7887,230.9345,233.2653,217800.0],["2024-03-21",232.8011,233.9665,228.1889,228.7618,269000.0],["2024-03-22",228.4951,229.0383,225.2952,225.6409,261200.0],["2024-03-25",224.5051,231.29,224.5051,229.1074,315800.0],["2024-03-26",228.2581,231.4086,227.8334,230.4802,344900.0],["2024-03-27",232.0802,234.4208,230.4012,233.1369,312100.0],["2024-03-28",233.4233,235.043,232.1197,232.1197,204400.0],["2024-04-01",232.0901,232.89,230.3025,232.0604,254400.0],["2024-04-02",233.1171,234.0554,228.0013,228.1297,259200.0],["2024-04-03",227.7742,228.1297,224.1496,226.8557,353200.0],["2024-04-04",227.3791,227.8532,220.7127,221.3448,418900.0],["2024-04-05",222.9052,224.5052,218.9152,220.13,377600.0],["2024-04-08",220.9793,221.6805,218.5597,220.2485,268200.0],["2024-04-09",220.0312,220.4065,216.4067,217.7301,282300.0],["2024-04-10",217.7597,221.6015,217.7597,219.6164,411000.0],["2024-04-11",218.2832,218.3424,214.8166,214.9549,360700.0],["2024-04-12",214.5796,216.1697,211.9032,213.108,291300.0],["2024-04-15",213.9969,216.2091,210.8661,210.9353,244700.0],["2024-04-16",211.7056,213.9278,210.7575,212.3772,252300.0],["2024-04-17",211.9031,214.6191,211.5674,213.7204,289900.0],["2024-04-18",215.824,220.7127,215.0833,220.0806,494500.0],["2024-04-19",221.1077,222.3916,218.5399,221.9571,308700.0],["2024-04-22",224.0903,225.1372,222.8163,224.0113,194200.0],["2024-04-23",224.6237,224.7422,217.2857,217.4437,344900.0],["2024-04-24",216.6338,217.8091,214.5401,217.0783,291800.0],["2024-04-25",216.7622,218.4807,213.4142,216.8807,214000.0],["2024-04-26",215.7549,217.0684,213.0883,216.3672,176600.0],["2024-04-29",216.2783,219.6461,215.6956,218.935,375200.0],["2024-04-30",218.4412,218.4412,212.5253,216.5351,675300.0],["2024-05-01",231.2703,231.6752,209.5526,215.6166,896100.0],["2024-05-02",217.8782,221.4238,214.3722,215.8536,625000.0],["2024-05-03",213.5228,216.9993,210.6587,215.6166,374800.0],["2024-05-06",215.7944,221.4929,215.7944,220.2189,268900.0],["2024-05-07",221.5423,223.8434,220.1201,222.3916,412600.0],["2024-05-08",222.2139,226.5396,220.7522,223.8039,235400.0],["2024-05-09",224.1793,225.078,222.2139,223.0139,144500.0],["2024-05-10",223.2015,226.6384,222.1744,222.9546,191900.0],["2024-05-13",222.846,225.6705,220.8806,220.9003,200700.0],["2024-05-14",220.9201,220.9398,218.7572,220.3868,256200.0],["2024-05-15",218.5992,221.5225,218.056,220.0905,264000.0],["2024-05-16",221.6016,224.6829,218.7671,224.041,239400.0],["2024-05-17",225.8088,227.1125,224.3076,226.589,178800.0],["2024-05-20",227.1519,227.1519,223.9422,224.5841,193100.0],["2024-05-21",225.4434,228.9396,224.7916,228.9001,269400.0],["2024-05-22",228.5445,232.5345,227.5668,228.1593,327900.0],["2024-05-23",228.1593,229.5222,222.9052,224.4558,274700.0],["2024-05-24",224.4558,226.1051,223.7348,225.8384,150100.0],["2024-05-28",224.6039,226.51,222.3126,226.1347,220200.0],["2024-05-29",225.5619,225.5619,219.8633,219.893,280700.0],["2024-05-30",220.1004,225.078,219.5078,224.7422,398200.0],["2024-05-31",224.7718,226.8952,223.2114,225.0385,367000.0],["2024-06-03",224.9298,227.389,220.5547,221.9966,303400.0],["2024-06-04",222.0361,225.3841,221.5522,221.6509,207800.0],["2024-06-05",220.9102,223.6261,218.9448,223.2015,241100.0],["2024-06-06",223.8138,224.9199,221.9966,223.5965,172100.0],["2024-06-07",223.8632,227.0828,223.1521,225.1174,160000.0],["2024-06-10",224.278,226.2828,221.9275,225.1372,150400.0],["2024-06-11",223.1817,223.5669,220.5053,220.525,286300.0],["2024-06-12",220.7719,221.0978,215.1129,216.94,288200.0],["2024-06-13",217.098,219.7744,216.782,218.5893,256000.0],["2024-06-14",216.759,217.7583,214.8594,215.7103,254900.0],["2024-06-17",216.0269,221.5673,215.9774,220.7758,189600.0],["2024-06-18",220.7758,225.7127,220.7758,223.0711,308700.0],["2024-06-20",223.457,225.9897,222.9227,223.5361,212100.0],["2024-06-21",224.0308,224.4265,220.944,221.8839,523100.0],["2024-06-24",222.8139,226.0986,221.1221,224.1495,237100.0],["2024-06-25",224.3375,227.9685,223.8131,227.0385,234800.0],["2024-06-26",226.2371,226.2371,222.6358,223.0414,210000.0],["2024-06-27",222.6061,223.3481,220.1327,222.1807,278600.0],["2024-06-28",223.546,223.546,217.5208,221.132,819900.0],["2024-07-01",223.2294,225.2873,218.6487,218.8169,252100.0],["2024-07-02",214.7803,215.8488,210.3183,210.6645,540600.0],["2024-07-03",211.0009,211.7231,209.7048,210.0511,309500.0],["2024-07-05",208.4484,210.8228,206.7566,209.2201,731500.0],["2024-07-08",214.4142,218.8762,213.5535,215.3937,386600.0],["2024-07-09",213.7414,218.0847,213.7414,214.9683,241200.0],["2024-07-10",215.2552,217.7484,215.1068,216.8283,223500.0],["2024-07-11",218.7377,218.7377,215.1167,215.5124,320500.0],["2024-07-12",215.9873,218.7674,215.1859,217.6593,241300.0],["2024-07-15",218.3816,223.269,218.3816,222.7842,326700.0],["2024-07-16",223.0019,227.1275,222.7842,226.9296,251300.0],["2024-07-17",227.5529,231.2234,226.4448,226.989,307300.0],["2024-07-18",227.8497,230.9563,227.2165,227.4441,237300.0],["2024-07-19",226.9791,226.9791,221.4387,223.2492,357000.0],["2024-07-22",223.2492,226.0194,222.0916,223.1898,263900.0],["2024-07-23",223.0019,224.7926,221.6959,223.457,227100.0],["2024-07-24",223.7043,225.1488,221.0034,222.3093,395300.0],["2024-07-25",214.9683,222.4083,208.2703,217.2537,894000.0],["2024-07-26",219.9942,226.2667,218.9455,222.1114,399600.0],["2024-07-29",221.7454,226.524,221.1716,224.5255,219800.0],["2024-07-30",226.0491,229.6998,224.852,227.4441,202200.0],["2024-07-31",227.5826,231.1641,227.078,229.4426,306700.0],["2024-08-01",231.4312,231.8468,224.6739,229.3931,623900.0],["2024-08-02",229.3437,232.3909,226.6724,232.1732,411700.0],["2024-08-05",228.6313,228.6313,222.0224,225.9699,842300.0],["2024-08-06",226.0095,229.2348,224.3276,224.941,243600.0],["2024-08-07",225.8611,228.6709,225.129,226.8999,242900.0],["2024-08-08",227.8003,231.4114,226.4251,230.2737,211900.0],["2024-08-09",231.0157,233.5781,229.3733,233.4198,293900.0],["2024-08-12",233.687,235.1512,231.827,232.1732,243700.0],["2024-08-13",233.4693,233.4693,228.9578,230.0362,230300.0],["2024-08-14",230.3033,234.3201,230.1648,233.9145,164900.0],["2024-08-15",235.2897,236.8133,233.1824,236.5561,169400.0],["2024-08-16",237.4465,238.9602,235.8042,238.0204,234200.0],["2024-08-19",238.3073,244.2237,238.3073,242.9177,269700.0],["2024-08-20",242.1955,243.5113,241.0181,242.0668,265300.0],["2024-08-21",242.3934,242.4824,239.5836,242.3538,168300.0],["2024-08-22",242.5418,244.6293,241.8294,244.6194,181900.0],["2024-08-23",245.7077,249.7047,245.4109,249.309,449700.0],["2024-08-26",250.2587,252.6035,247.3599,247.449,208800.0],["2024-08-27",248.3394,248.9726,246.9048,247.8447,181200.0],["2024-08-28",248.557,253.5236,247.7359,253.1378,293100.0],["2024-08-29",253.3456,256.2741,251.9209,254.7109,264500.0],["2024-08-30",254.6812,256.472,251.1987,252.0792,373800.0],["2024-09-03",251.8417,256.4126,251.5054,254.2063,287800.0],["2024-09-04",255.8981,258.1934,254.9582,256.284,225100.0],["2024-09-05",256.8874,258.8365,255.067,257.1447,220000.0],["2024-09-06",256.8677,258.2924,255.3639,255.5222,222000.0],["2024-09-09",256.0366,258.6189,253.217,256.0762,264400.0],["2024-09-10",257.115,257.115,252.6431,253.395,292600.0],["2024-09-11",253.6127,253.6127,249.1902,252.2276,251500.0],["2024-09-12",251.9506,252.2276,248.5571,251.4955,357000.0],["2024-09-13",253.1898,256.4201,251.9413,256.1526,247000.0],["2024-09-16",257.7578,266.1605,257.7578,263.5743,312900.0],["2024-09-17",263.277,263.713,261.0971,261.1763,236200.0],["2024-09-18",262.7023,263.2374,259.2144,260.562,199700.0],["2024-09-19",261.5925,263.2869,258.1641,258.5802,435800.0],["2024-09-20",259.1253,262.8014,256.8958,261.2656,667600.0],["2024-09-23",262.732,263.3265,261.2952,262.1375,259600.0],["2024-09-24",261.9988,263.7725,258.7091,260.2449,265700.0],["2024-09-25",261.4142,261.7907,255.9445,261.6322,300800.0],["2024-09-26",260.7404,267.1514,259.7792,266.6361,384100.0],["2024-09-27",266.1209,269.3214,266.1209,266.9433,314700.0],["2024-09-30",267.5378,270.2429,262.0384,269.9159,423100.0],["2024-10-01",269.8862,274.0281,269.044,271.7986,248200.0],["2024-10-02",271.2636,273.8795,270.8969,272.7895,240200.0],["2024-10-03",272.4724,272.4724,269.2719,271.3725,195900.0],["2024-10-04",272.9976,277.2088,272.9976,277.1394,256800.0],["2024-10-07",269.6088,272.8588,249.2065,251.4955,992700.0],["2024-10-08",254.6564,265.021,254.6564,259.0856,879000.0],["2024-10-09",257.9857,273.2849,256.5886,271.323,925800.0],["2024-10-10",279.1014,281.2714,272.4427,276.2576,699100.0],["2024-10-11",277.2683,277.843,270.1736,273.0372,431600.0],["2024-10-14",273.2948,276.6539,270.5402,276.099,394600.0],["2024-10-15",276.109,279.4482,271.9572,272.1752,348000.0],["2024-10-16",272.1454,275.3261,271.5508,273.3443,309700.0],["2024-10-17",276.6737,281.1327,274.9397,280.9048,423600.0],["2024-10-18",280.2508,280.5184,277.0007,280.0229,1355500.0],["2024-10-21",279.8941,281.7669,276.0495,276.426,434800.0],["2024-10-22",274.8406,275.9107,269.1628,273.5822,274000.0],["2024-10-23",273.6218,273.6218,270.3519,272.5814,238300.0],["2024-10-24",273.4831,273.9785,269.8267,270.0844,289800.0],["2024-10-25",269.8664,272.6111,265.1003,265.9128,254900.0],["2024-10-28",267.845,270.1537,266.6757,266.8244,194300.0],["2024-10-29",265.0903,267.5576,264.5651,265.6353,257900.0],["2024-10-30",265.665,268.9647,264.5255,264.9615,256500.0],["2024-10-31",262.732,263.9706,255.122,260.007,491100.0],["2024-11-01",261.4538,266.6163,260.9088,261.6619,382600.0],["2024-11-04",260.6017,265.4867,259.8188,264.0598,378300.0],["2024-11-05",262.9302,268.1422,262.7122,266.8343,326600.0],["2024-11-06",279.7851,279.7851,270.5501,275.3658,440000.0],["2024-11-07",297.2643,297.2643,258.174,263.386,1010000.0],["2024-11-08",265.9722,268.6674,262.5437,265.6749,746100.0],["2024-11-11",267.3198,268.0927,259.4324,262.3456,655200.0],["2024-11-12",261.8997,263.386,260.1161,261.4241,552300.0],["2024-11-13",261.3547,261.979,257.5299,257.8965,654900.0],["2024-11-14",257.629,259.2937,252.3972,254.6167,617200.0],["2024-11-15",256.1526,258.4118,253.9033,257.8073,583200.0],["2024-11-18",255.2311,259.2144,255.2311,259.1153,780700.0],["2024-11-19",256.7868,262.4348,256.0139,262.197,485000.0],["2024-11-20",262.6527,264.5057,261.1565,261.8897,328600.0],["2024-11-21",261.979,264.0994,260.3044,262.2267,346200.0],["2024-11-22",262.5339,270.3321,262.5339,269.4205,366900.0],["2024-11-25",270.7284,278.1105,270.7284,277.1196,513400.0],["2024-11-26",275.9801,279.8446,274.3254,279.8049,330700.0],["2024-11-27",280.6868,283.1838,280.122,282.837,399200.0],["2024-11-29",282.1632,285.3142,282.1632,283.5405,244200.0],["2024-12-02",284.2639,285.9781,280.6273,284.8485,446000.0],["2024-12-03",284.7693,286.8699,282.6983,284.3234,470100.0],["2024-12-04",284.0855,284.9674,275.8315,281.9056,414200.0],["2024-12-05",284.3233,288.1283,283.1343,284.4422,349600.0],["2024-12-06",283.3919,285.9781,275.99,277.1097,418400.0],["2024-12-09",275.8414,277.9718,271.8977,272.185,391200.0],["2024-12-10",272.0661,272.0661,265.9722,266.6262,387400.0],["2024-12-11",266.6956,269.1034,265.7939,268.3107,311200.0],["2024-12-12",269.8564,272.1256,265.5263,265.7839,321200.0],["2024-12-13",267.2228,267.3221,264.3848,265.7046,348600.0],["2024-12-16",264.4542,264.4542,256.0989,258.2423,874400.0],["2024-12-17",256.466,257.8454,253.1318,253.2311,676700.0],["2024-12-18",248.587,251.6235,239.6958,240.1125,813000.0],["2024-12-19",240.7476,249.0137,240.7179,246.4634,722100.0],["2024-12-20",245.5505,251.8617,245.5505,247.4557,1216200.0],["2024-12-23",245.7589,249.1824,245.7192,247.8527,396700.0],["2024-12-24",248.716,249.4305,247.7137,248.0313,148800.0],["2024-12-26",248.0908,250.4327,248.0214,249.0236,250200.0],["2024-12-27",246.9497,249.4404,246.0268,248.7061,356800.0],["2024-12-30",246.4436,248.8648,245.1436,246.8901,338000.0],["2024-12-31",246.8107,249.361,246.6023,246.9,307000.0],["2025-01-02",247.6443,248.7954,245.0146,246.9199,444100.0],["2025-01-03",249.0732,251.1769,245.0444,250.8892,279100.0],["2025-01-06",248.0412,251.554,246.5924,246.7115,470700.0],["2025-01-07",246.8703,254.3921,246.255,251.8914,385000.0],["2025-01-08",250.3335,251.8815,247.7138,251.3853,429500.0],["2025-01-10",247.8626,251.6731,244.8062,248.1305,585200.0],["2025-01-13",245.9276,251.693,245.8383,251.3655,536800.0],["2025-01-14",250.8495,253.3303,247.9321,249.2121,684100.0],["2025-01-15",252.209,254.0348,247.7633,253.0425,590900.0],["2025-01-16",253.0425,255.3844,252.7845,254.9974,405300.0],["2025-01-17",255.6424,258.0934,254.1837,255.4836,1347200.0],["2025-01-21",255.4836,258.3912,253.9852,255.2455,319700.0],["2025-01-22",256.218,258.1133,253.6181,254.1936,391100.0],["2025-01-23",253.7272,254.6104,249.1526,250.0358,298200.0],["2025-01-24",250.8991,254.4913,250.5617,254.0547,363700.0],["2025-01-27",255.6325,261.4277,254.1341,261.1994,449100.0],["2025-01-28",260.1376,260.1873,254.8386,257.0714,485100.0],["2025-01-29",244.3299,244.3299,233.4144,235.0715,1660800.0],["2025-01-30",235.0715,238.3859,233.2754,236.56,884500.0],["2025-01-31",234.4365,235.4486,230.5366,230.7946,923500.0],["2025-02-03",227.7978,233.7021,227.768,230.4473,630000.0],["2025-02-04",229.7328,232.8289,227.0933,230.6259,572800.0],["2025-02-05",231.519,234.1983,231.3801,232.2037,623300.0],["2025-02-06",235.1608,239.1202,233.3251,239.0706,628200.0],["2025-02-07",238.3363,239.1401,234.2579,237.7012,435100.0],["2025-02-10",236.2723,238.118,231.3106,232.2236,360600.0],["2025-02-11",231.7373,233.851,229.4054,233.2159,338900.0],["2025-02-12",233.2159,233.7021,228.9985,229.2466,391900.0],["2025-02-13",229.7924,232.1938,226.9047,231.6083,457000.0],["2025-02-14",230.8641,231.9854,227.9665,229.1573,298000.0],["2025-02-18",229.1871,231.1122,227.2421,230.9732,440300.0],["2025-02-19",230.2786,231.9655,227.123,228.4031,377000.0],["2025-02-20",228.0955,228.1352,224.8506,227.1627,488600.0],["2025-02-21",227.381,227.9566,223.6003,224.8109,578200.0],["2025-02-24",226.4185,228.4031,223.1537,226.7459,513800.0],["2025-02-25",228.2741,232.3228,227.9566,231.0129,525400.0],["2025-02-26",230.0504,230.7946,228.0757,229.3855,313300.0],["2025-02-27",231.3801,232.9083,230.0901,231.7969,418800.0],["2025-02-28",233.4937,235.8753,232.1442,235.7959,445100.0],["2025-03-03",236.7486,239.6461,233.9304,239.4179,447300.0],["2025-03-04",238.3164,246.9596,236.9173,242.8017,769700.0],["2025-03-05",242.5834,245.094,239.7851,242.127,627700.0],["2025-03-06",241.4323,241.9484,236.7783,241.3331,705000.0],["2025-03-07",240.1225,242.762,237.4233,241.9483,600200.0],["2025-03-10",239.8942,245.2925,238.3561,239.5965,592500.0],["2025-03-11",239.2492,239.2492,235.6074,237.5722,474900.0],["2025-03-12",237.4234,238.0882,232.7892,233.1266,461200.0],["2025-03-13",232.6106,236.0242,232.4518,234.4166,412800.0],["2025-03-14",235.5796,238.3429,234.1085,238.2137,559300.0],["2025-03-17",238.3131,244.5654,238.3131,243.8199,532800.0],["2025-03-18",243.0247,245.1817,239.0487,239.168,345000.0],["2025-03-19",238.4026,240.0526,236.1263,238.9692,590800.0],["2025-03-20",240.0029,240.0029,233.7804,234.2874,622900.0],["2025-03-21",232.5976,236.0766,231.7726,234.9236,1416200.0],["2025-03-24",235.0627,238.6312,235.0031,238.2535,431400.0],["2025-03-25",239.5357,240.6391,234.5259,237.6869,458000.0],["2025-03-26",239.158,245.7582,238.0745,242.806,411000.0],["2025-03-27",244.2871,245.3706,241.0367,245.2513,322900.0],["2025-03-28",245.788,247.0206,240.4005,240.9274,269500.0],["2025-03-31",240.2514,241.5834,238.164,238.5616,714700.0],["2025-04-01",239.6352,243.7404,238.1939,243.5317,657400.0],["2025-04-02",241.5237,249.9331,241.5237,247.6568,539300.0],["2025-04-03",243.144,247.1101,242.1003,243.8796,299300.0],["2025-04-04",244.4859,244.6549,231.1165,231.2755,869600.0],["2025-04-07",225.1127,231.2159,217.6875,219.0493,515200.0],["2025-04-08",228.1245,235.6988,221.8921,224.8542,611100.0],["2025-04-09",221.6535,239.7544,221.6237,237.4483,514300.0],["2025-04-10",235.0428,236.9016,227.6474,230.6592,531400.0],["2025-04-11",231.3551,236.8718,227.1106,236.5835,524300.0],["2025-04-14",239.317,245.1419,237.8062,238.3529,254100.0],["2025-04-15",237.1501,241.8518,236.176,236.9712,253200.0],["2025-04-16",238.5815,241.1659,234.6552,236.4245,278200.0],["2025-04-17",235.8977,241.2753,235.8281,239.2077,429100.0],["2025-04-21",238.9692,239.5556,231.3451,233.4127,705800.0],["2025-04-22",236.8718,243.0545,234.8043,242.0406,426900.0],["2025-04-23",242.3786,243.0446,236.9513,238.5219,520000.0],["2025-04-24",228.6215,233.6214,221.415,226.5739,1013300.0],["2025-04-25",227.8164,235.6293,227.8164,233.9395,1074200.0],["2025-04-28",232.5976,237.1402,231.1364,236.4642,421300.0],["2025-04-29",235.3709,241.6232,234.685,240.5596,517700.0],["2025-04-30",239.4264,240.9174,235.2615,240.48,440200.0],["2025-05-01",237.3787,239.6451,235.51,235.7784,376700.0],["2025-05-02",237.4881,242.4382,237.2694,241.7822,429100.0],["2025-05-05",240.9274,246.2155,239.0288,245.3507,312700.0],["2025-05-06",244.3666,246.8417,242.5376,246.0862,308700.0],["2025-05-07",246.0863,249.2571,246.0863,246.6528,423700.0],["2025-05-08",247.7562,250.5891,247.7562,248.4321,389700.0],["2025-05-09",249.2074,250.3803,248.1041,250.3803,277700.0],["2025-05-12",250.1716,250.1716,243.482,246.7324,310000.0],["2025-05-13",247.0405,248.1239,241.9213,241.981,385600.0],["2025-05-14",242.975,242.975,237.8956,238.1143,308600.0],["2025-05-15",238.9692,241.8717,238.333,241.6132,519100.0],["2025-05-16",241.8816,245.8179,241.7424,244.6251,421000.0],["2025-05-19",244.9332,247.3387,242.4581,246.6131,248200.0],["2025-05-20",246.1956,246.623,244.7642,244.9232,269400.0],["2025-05-21",244.9232,245.9968,241.8319,242.8557,326400.0],["2025-05-22",242.4482,243.0346,237.011,237.339,347400.0],["2025-05-23",237.3191,238.9791,234.8043,237.5577,711300.0],["2025-05-27",238.5715,243.81,237.2495,243.2434,344500.0],["2025-05-28",243.0744,243.6708,237.836,238.2535,281700.0],["2025-05-29",238.7405,243.9591,236.5835,243.6708,329700.0],["2025-05-30",243.3527,249.108,241.5734,247.9251,584500.0],["2025-06-02",246.6131,252.5672,246.1359,252.428,440300.0],["2025-06-03",252.3584,252.4479,246.0962,249.4162,343200.0],["2025-06-04",249.943,251.1955,245.1121,245.3904,313200.0],["2025-06-05",245.2413,246.2055,241.1063,241.4442,478800.0],["2025-06-06",245.2314,245.8278,242.2394,245.3507,358800.0],["2025-06-09",244.3666,245.0823,235.4305,242.4184,412200.0],["2025-06-10",241.4542,245.3606,239.8737,241.8418,251400.0],["2025-06-11",241.7027,242.9253,239.2574,240.1918,285700.0],["2025-06-12",238.2535,245.6886,238.2535,245.47,279300.0],["2025-06-13",244.0562,246.2565,242.055,243.3194,239900.0],["2025-06-16",243.877,248.3373,243.877,246.5651,366300.0],["2025-06-17",245.8583,245.8583,241.149,242.5827,359600.0],["2025-06-18",241.9853,247.1924,241.9853,244.1358,498100.0],["2025-06-20",245.9478,246.356,241.4078,243.5185,996100.0],["2025-06-23",242.6822,245.3903,239.7153,243.8272,496600.0],["2025-06-24",245.3405,245.3405,241.8957,243.1203,659100.0],["2025-06-25",242.4433,242.971,239.108,239.785,302400.0],["2025-06-26",240.3027,242.0948,239.9741,240.5516,228000.0],["2025-06-27",240.6014,242.7121,238.2517,240.4023,572400.0],["2025-06-30",241.3879,243.0406,239.2673,241.8359,622600.0],["2025-07-01",242.1844,244.7332,240.8901,243.0207,475200.0],["2025-07-02",241.8658,241.8658,233.1243,234.7969,534400.0],["2025-07-03",238.5604,241.1788,237.7439,239.8447,332900.0],["2025-07-07",240.4819,241.4377,236.9375,238.2219,327700.0],["2025-07-08",236.6687,240.681,236.6687,239.5759,504000.0],["2025-07-09",237.953,239.4066,237.4652,239.1975,357800.0],["2025-07-10",236.8379,238.0327,235.5337,237.3955,398900.0],["2025-07-11",236.4497,238.1322,235.7029,236.4198,279800.0],["2025-07-14",236.5691,241.5472,236.5691,238.7495,655900.0],["2025-07-15",237.4652,240.0737,234.9064,234.9662,532700.0],["2025-07-16",236.3401,238.4807,235.5138,238.1621,396700.0],["2025-07-17",236.599,238.869,234.9662,237.953,376600.0],["2025-07-18",238.0227,238.8391,234.8367,234.9264,347400.0],["2025-07-21",234.7471,236.5492,230.3863,230.9339,703000.0],["2025-07-22",232.965,236.6288,232.2083,236.0912,797300.0],["2025-07-23",236.0016,238.4907,234.8069,236.2107,642900.0],["2025-07-24",236.0614,239.4664,232.268,237.953,849300.0],["2025-07-25",237.3059,246.3561,236.9176,246.1768,947100.0],["2025-07-28",245.012,246.6149,240.6213,244.2453,617800.0],["2025-07-29",246.8638,247.959,240.5217,243.2696,462600.0],["2025-07-30",243.7475,244.9224,241.5472,243.3991,497600.0],["2025-07-31",244.0163,248.9048,242.4632,242.6723,611300.0],["2025-08-01",243.3294,243.9765,238.2716,240.7706,325100.0],["2025-08-04",242.4831,244.0064,238.2716,238.9287,338700.0],["2025-08-05",239.9443,242.1446,238.9487,239.2473,357200.0],["2025-08-06",240.1135,242.2641,239.0781,240.7009,306500.0],["2025-08-07",241.2685,241.587,236.8678,238.4608,303400.0],["2025-08-08",235.4341,241.2784,235.4341,239.317,266200.0],["2025-08-11",239.3469,241.378,239.0084,239.3768,266100.0],["2025-08-12",239.098,241.9952,237.9132,238.5205,297300.0],["2025-08-13",239.1279,243.0008,238.2019,242.9909,225700.0],["2025-08-14",240.1434,243.1402,240.1434,241.2187,244600.0],["2025-08-15",241.7364,242.1147,236.5791,237.8634,376300.0],["2025-08-18",237.3457,238.6798,236.1908,238.5603,408500.0],["2025-08-19",238.5006,242.7021,237.495,242.5727,253500.0],["2025-08-20",243.4289,247.1625,242.6922,246.9634,288700.0],["2025-08-21",247.1625,248.4369,246.3063,248.0586,274700.0],["2025-08-22",249.2633,249.9204,245.3106,246.8339,307600.0],["2025-08-25",245.8383,246.5253,243.6081,244.3548,266900.0],["2025-08-26",243.2398,245.1812,242.8116,243.5185,324300.0],["2025-08-27",243.9268,245.4102,242.722,243.2696,454900.0],["2025-08-28",243.0805,243.0805,238.879,240.3525,427800.0],["2025-08-29",240.8304,242.8316,240.7009,241.9256,304900.0],["2025-09-02",242.045,244.0263,240.8403,243.3692,485100.0],["2025-09-03",242.2342,245.3903,242.2342,245.3206,352200.0],["2025-09-04",246.605,247.9391,242.9511,243.5584,328700.0],["2025-09-05",243.5584,244.7531,239.4067,239.5958,344900.0],["2025-09-08",238.0924,239.2374,234.3389,238.9088,611400.0],["2025-09-09",238.0526,240.1534,236.9873,237.286,362200.0],["2025-09-10",236.2107,238.1322,234.8467,237.4652,355000.0],["2025-09-11",236.9674,243.5584,236.8678,243.4688,323500.0],["2025-09-12",243.877,247.0032,242.0351,246.2665,460100.0],["2025-09-15",246.8648,249.1185,242.0282,242.826,401500.0],["2025-09-16",240.8216,242.088,234.3495,236.354,627200.0],["2025-09-17",237.2016,241.3002,236.5235,240.293,329900.0],["2025-09-18",239.236,243.7734,237.421,241.8288,471600.0],["2025-09-19",242.6864,243.1052,240.7717,242.3473,1543400.0],["2025-09-22",241.0609,242.7263,240.1734,241.8188,321700.0],["2025-09-23",242.0781,244.2321,241.8986,244.1124,332000.0],["2025-09-24",244.2022,249.7568,244.2022,249.7268,382200.0],["2025-09-25",249.7269,251.3025,244.3219,246.7651,296300.0],["2025-09-26",247.9019,253.0775,247.5529,249.9163,315700.0],["2025-09-29",249.6969,249.6969,245.6282,249.5274,335600.0],["2025-09-30",248.5401,253.7058,248.5401,253.2271,491700.0],["2025-10-01",254.6432,258.4526,252.5291,255.7501,364900.0],["2025-10-02",254.4238,257.3557,254.3241,255.0421,402600.0],["2025-10-03",254.2942,260.2676,254.2942,258.7917,377800.0],["2025-10-06",261.3945,266.4505,260.2277,265.6626,439700.0],["2025-10-07",266.8094,271.666,265.1141,266.2909,474800.0],["2025-10-08",265.7224,267.0388,259.6992,261.4243,486700.0],["2025-10-09",257.6648,261.6637,256.9368,258.7019,390600.0],["2025-10-10",261.2748,262.1324,257.8044,259.6892,322700.0],["2025-10-13",258.0039,261.9928,257.6149,261.3047,286800.0],["2025-10-14",261.2748,265.0443,261.2748,263.8576,388000.0],["2025-10-15",262.5712,263.8975,258.4925,259.2803,594400.0],["2025-10-16",253.5363,255.2914,250.0859,251.1728,774700.0],["2025-10-17",251.123,254.4338,249.8166,250.2554,513100.0],["2025-10-20",250.4349,252.4493,246.8847,247.9418,331000.0],["2025-10-21",248.2908,248.4803,244.4316,244.621,506600.0],["2025-10-22",244.4814,247.9518,239.9041,241.8886,402800.0],["2025-10-23",242.3972,243.7135,240.6421,242.5667,462500.0],["2025-10-24",243.4642,243.4642,239.7246,242.7662,363900.0],["2025-10-27",243.6138,245.3889,241.2404,241.5994,345900.0],["2025-10-28",240.4127,240.4127,230.5301,230.949,538200.0],["2025-10-29",239.3357,251.2426,238.9368,246.8748,737400.0],["2025-10-30",249.308,255.2116,247.9518,253.6559,769600.0],["2025-10-31",251.5019,255.8299,250.8836,253.3867,826500.0],["2025-11-03",252.6288,257.4055,250.6642,255.2814,602700.0],["2025-11-04",255.421,262.0028,253.7756,261.8632,616300.0],["2025-11-05",261.8631,266.7795,261.8631,266.6299,458800.0],["2025-11-06",268.046,274.0393,265.0244,265.533,661500.0],["2025-11-07",265.3135,268.7341,264.8748,268.7042,480000.0],["2025-11-10",267.3978,268.2454,262.6111,266.8593,331500.0],["2025-11-11",267.1285,269.0732,264.8349,266.0316,337300.0],["2025-11-12",265.6726,267.2881,264.2066,265.1341,348000.0],["2025-11-13",265.7922,268.2155,265.7922,266.7596,281300.0],["2025-11-14",266.4604,269.0632,262.0327,262.8405,346700.0],["2025-11-17",262.9103,266.4205,261.8133,262.0327,400100.0],["2025-11-18",262.5113,266.7396,260.1778,265.0942,315200.0],["2025-11-19",264.1069,265.184,259.8488,261.4344,338200.0],["2025-11-20",262.3917,263.6183,257.964,260.7662,407800.0],["2025-11-21",261.8133,262.3019,255.6604,256.528,501800.0],["2025-11-24",254.2942,254.6332,250.9036,254.2244,463400.0],["2025-11-25",256.0692,262.3718,255.6005,260.9956,555300.0],["2025-11-26",261.4244,263.1396,259.5795,260.2078,312800.0],["2025-11-28",259.8787,262.9103,259.8787,260.4471,199800.0],["2025-12-01",261.6837,264.6953,261.2549,263.2294,473600.0],["2025-12-02",262.2022,266.9989,260.6565,264.2864,515600.0],["2025-12-03",263.8576,267.6371,263.6282,265.6726,433000.0],["2025-12-04",264.2665,269.113,264.2665,267.9363,376800.0],["2025-12-05",271.1972,271.1972,263.8377,264.067,332900.0],["2025-12-08",261.6836,264.5856,260.4969,263.6382,300000.0],["2025-12-09",264.5557,266.7596,262.282,262.6809,275800.0],["2025-12-10",262.5014,266.8094,260.9956,264.5557,312500.0],["2025-12-11",264.5158,269.8709,264.5158,269.6416,318900.0],["2025-12-12",271.2471,271.6759,268.5945,271.656,250600.0],["2025-12-15",271.9153,274.2388,267.1684,270.7884,323800.0],["2025-12-16",271.3668,273.5507,270.3496,271.6859,396300.0],["2025-12-17",271.3269,276.5624,270.0803,275.994,462100.0],["2025-12-18",274.2488,275.266,271.2172,274.1491,477600.0],["2025-12-19",273.9496,278.0283,273.9496,277.7491,979300.0],["2025-12-22",277.2405,281.9873,277.2205,281.369,298400.0],["2025-12-23",281.4089,283.4732,280.2222,280.6111,394200.0],["2025-12-24",280.6909,282.2466,277.5895,277.5895,172300.0],["2025-12-26",278.7064,280.7208,278.4272,280.6211,185200.0],["2025-12-29",280.7707,284.2111,280.671,283.0544,232000.0],["2025-12-30",283.872,284.4704,282.097,282.8848,329800.0],["2025-12-31",282.7552,283.5131,280.1424,280.3818,219100.0],["2026-01-02",279.2649,280.6311,271.1075,271.4865,558900.0],["2026-01-05",269.9507,277.9585,269.1928,276.8017,505800.0],["2026-01-06",275.8045,277.2205,267.8266,271.2471,576700.0],["2026-01-07",272.713,274.149,269.9108,273.3114,392000.0],["2026-01-08",274.0792,279.3945,271.8853,278.7363,291800.0],["2026-01-09",275.9241,277.9286,270.9679,272.3939,388800.0],["2026-01-12",272.0748,277.41,271.5463,273.9596,307200.0],["2026-01-13",271.8155,274.7274,269.2626,269.3524,495300.0],["2026-01-14",270.3995,276.7718,270.3097,273.3513,356100.0],["2026-01-15",273.5208,275.7247,269.9706,271.1374,261600.0],["2026-01-16",271.1673,271.6759,267.9363,269.1729,316600.0],["2026-01-20",268.8338,272.4837,268.1258,271.7158,258400.0],["2026-01-21",272.7629,276.4527,268.8139,273.5208,271300.0],["2026-01-22",272.5535,272.8626,268.0859,270.948,246800.0],["2026-01-23",268.9535,272.8626,267.7169,272.6133,272100.0],["2026-01-26",274.1591,277.6892,273.461,274.907,256000.0],["2026-01-27",274.8272,275.7147,271.2671,273.6305,318900.0],["2026-01-28",273.81,278.2277,273.1618,274.6377,291200.0],["2026-01-29",277.1807,282.1568,275.4454,281.9374,364800.0],["2026-01-30",281.9474,283.2139,278.7463,280.9203,419700.0],["2026-02-02",283.2139,287.2028,280.5612,283.7125,387100.0],["2026-02-03",283.0444,287.8211,282.6953,285.1585,324200.0],["2026-02-04",289.1973,302.7995,283.2837,299.5386,956700.0],["2026-02-05",300.3065,309.9397,298.5613,304.445,707900.0],["2026-02-06",305.2228,308.6632,299.5984,299.7281,474800.0],["2026-02-09",295.0311,298.671,287.7613,288.2998,323100.0],["2026-02-10",286.2455,294.9912,286.2455,294.692,303100.0],["2026-02-11",294.7718,304.086,292.4582,303.9663,561600.0],["2026-02-12",308.1447,315.0057,305.1131,310.0395,752200.0],["2026-02-13",308.5735,310.3186,298.3718,300.5358,624800.0],["2026-02-17",302.0716,309.0522,300.2167,306.2799,257000.0],["2026-02-18",308.3541,311.8045,300.1668,303.0788,324700.0],["2026-02-19",303.358,304.9037,298.2422,299.1696,301100.0],["2026-02-20",300.4361,300.4361,292.558,298.1724,688800.0],["2026-02-23",298.9103,303.8366,296.5868,301.0643,297100.0],["2026-02-24",304.1957,304.8339,299.1896,304.3652,360300.0],["2026-02-25",303.6571,304.6544,295.789,297.8532,531900.0],["2026-02-26",296.8062,300.1569,293.5951,297.5641,389000.0],["2026-02-27",299.1696,302.4006,295.9286,301.6228,362100.0],["2026-03-02",302.9491,308.6134,301.6228,306.1801,289300.0],["2026-03-03",302.63,306.1502,295.4798,300.8449,307300.0],["2026-03-04",299.6882,300.6954,296.8959,299.6483,289500.0],["2026-03-05",297.6638,299.6283,293.0665,296.9657,312700.0],["2026-03-06",296.0084,298.6511,290.1048,297.953,324000.0],["2026-03-09",297.0455,298.8804,293.2859,295.8189,386900.0],["2026-03-10",293.635,299.9275,291.0721,296.3973,383400.0],["2026-03-11",295.1807,297.3048,288.1303,290.045,553000.0],["2026-03-12",287.5319,293.1164,286.6045,290.5535,322700.0],["2026-03-13",293.4296,295.1772,290.913,293.3797,251200.0],["2026-03-16",294.7478,298.0633,292.7306,293.6293,286400.0],["2026-03-17",298.0333,301.5685,294.0088,295.1073,291100.0],["2026-03-18",294.4482,298.0733,292.9702,295.307,402700.0],["2026-03-19",295.0374,296.4954,289.6248,291.2825,342700.0],["2026-03-20",290.8032,293.2598,288.6961,290.3338,906800.0],["2026-03-23",295.7365,299.701,292.6507,292.8304,438700.0],["2026-03-24",292.5209,297.9734,292.5209,293.7692,306700.0],["2026-03-25",296.4655,296.4655,291.8617,292.8404,204300.0],["2026-03-26",293.3198,296.2957,292.411,295.5467,253300.0],["2026-03-27",297.2044,297.574,291.2526,291.8118,249700.0],["2026-03-30",293.7891,297.2244,292.2013,295.1872,220700.0],["2026-03-31",296.6752,300.1404,292.8604,296.825,233300.0],["2026-04-01",295.8763,297.8536,293.6094,295.2571,222000.0],["2026-04-02",295.8164,301.0892,287.4478,299.9607,176700.0],["2026-04-06",303.1763,303.1963,296.4155,300.5898,161600.0],["2026-04-07",300.3402,305.1736,298.1032,302.2875,226200.0],["2026-04-08",301.0991,308.6488,299.8908,306.6615,383300.0],["2026-04-09",308.1595,313.7918,306.8013,309.4278,212200.0],["2026-04-10",309.0583,309.6574,300.6797,302.6171,261600.0],["2026-04-13",303.0165,308.1096,301.6484,307.4205,389500.0],["2026-04-14",305.4532,308.3492,303.5558,307.78,239600.0],["2026-04-15",307.7201,314.1414,306.8613,310.3365,331500.0],["2026-04-16",312.4336,314.5707,310.1368,314.1913,311100.0],["2026-04-17",311.8844,317.5667,311.8844,314.7705,190300.0],["2026-04-20",313.9416,317.7664,311.0955,312.3737,270600.0],["2026-04-21",312.6734,315.1899,307.2508,311.3052,363600.0],["2026-04-22",306.7814,311.8645,306.7814,310.6261,274700.0],["2026-04-23",311.9443,314.5608,308.0297,313.0129,271100.0],["2026-04-24",311.6747,313.2725,308.489,308.9584,268100.0],["2026-04-27",306.9312,313.0628,306.5417,310.5662,282100.0],["2026-04-28",314.3511,314.3511,308.6089,310.1867,349100.0],["2026-04-29",289.6048,305.2635,289.6048,303.3361,544300.0],["2026-04-30",301.5086,311.3352,301.5086,306.5517,551200.0],["2026-05-01",307.9898,308.3492,297.9734,298.8922,475400.0],["2026-05-04",300.0206,302.9166,297.4441,301.8681,449800.0],["2026-05-05",303.2262,306.9012,301.6284,301.6284,354800.0],["2026-05-06",302.2076,306.1722,300.1904,302.2176,243800.0],["2026-05-07",302.5272,305.623,296.835,300.4301,313300.0],["2026-05-08",300.8594,302.667,298.6824,299.751,187700.0],["2026-05-11",300.8395,301.6683,294.8776,295.5467,299800.0],["2026-05-12",296.6352,298.5327,291.2126,295.9362,451500.0],["2026-05-13",294.1087,298.7423,287.6675,289.6148,329400.0],["2026-05-14",291.1826,292.9602,286.3792,287.5376,443000.0],["2026-05-15",286.8985,294.0288,286.8985,293.8291,741100.0],["2026-05-18",292.1713,299.5213,292.1713,297.9934,414900.0],["2026-05-19",298.1532,306.2222,296.086,301.6184,669100.0],["2026-05-20",301.6184,304.4546,298.8622,302.647,450600.0],["2026-05-21",301.3788,304.9339,298.6425,300.1504,333100.0],["2026-05-22",300.1504,302.8867,294.4782,295.1573,324300.0],["2026-05-26",294.3883,297.0746,292.3111,294.4282,312600.0],["2026-05-27",296.7451,296.7451,288.0469,289.2852,453900.0],["2026-05-28",286.4292,290.7433,284.8014,285.2408,305000.0],["2026-05-29",284.2322,285.1709,278.9693,279.968,407100.0],["2026-06-01",281.7556,283.0039,277.2317,277.3316,357700.0],["2026-06-02",277.0819,280.5971,275.2244,277.3116,294100.0],["2026-06-03",278.51,281.6357,278.0905,280.2276,310600.0],["2026-06-04",282.5345,287.0883,276.6325,277.3516,348500.0],["2026-06-05",279.2689,290.3938,279.2689,288.0869,303900.0],["2026-06-08",286.1595,288.1368,281.7056,281.7256,290800.0],["2026-06-09",283.1936,285.5803,281.426,282.3547,366400.0],["2026-06-10",289.3352,296.2358,286.4791,295.347,676700.0],["2026-06-11",297.3642,300.8295,296.6252,297.7437,349100.0],["2026-06-12",300.43,300.8994,297.7937,300.47,302900.0],["2026-06-15",297.25,302.75,296.51,297.38,283400.0],["2026-06-16",298.78,302.53,297.52,300.61,291500.0],["2026-06-17",299.12,304.46,299.12,303.02,231400.0],["2026-06-18",301.64,304.99,297.56,299.17,618100.0],["2026-06-22",295.38,307.04,295.38,300.93,365700.0],["2026-06-23",304.12,308.45,302.34,307.56,263400.0],["2026-06-24",309.3,313.12,307.05,310.08,321700.0],["2026-06-25",308.83,313.82,305.85,307.14,225400.0],["2026-06-26",309.87,319.8,307.26,319.59,611400.0],["2026-06-29",318.15,323.07,316.96,323.03,301500.0],["2026-06-30",323.47,325.39,314.05,316.9,460400.0],["2026-07-01",320.6,325.2,315.96,316.84,417800.0],["2026-07-02",318.32,328.39,313.6,326.29,318800.0],["2026-07-06",325.78,326.16,321.9,323.11,405416.080064],["2026-07-07",324.91,329.5733,322.83,323.69,298587.031117],["2026-07-08",325.63,327.335,322.19,322.37,299904.893301],["2026-07-09",322.47,323.84,309,311.17,608375.163908],["2026-07-10",312.32,315.53,309.39,314.99,421768.757367],["2026-07-13",318.2,321.83,317.46,320.66,220101.360361],["2026-07-14",318.22,323,318.22,319.92,348337.228953],["2026-07-15",314.88,315.81,306.76,307.73,359415.759406],["2026-07-16",305.28,315.26,297.98,315.26,334485.108188],["2026-07-17",316.255,325.55,316.255,323.06,364908.421277],["2026-07-20",321.81,325.83,318.86,321.51,434884.516883],["2026-07-21",327.21,327.21,317.92,321.18,293621.414989],["2026-07-22",322.58,323.04,316.86,319.69,347977.498279],["2026-07-23",323.67,324.51,313.21,317.41,674008.062154],["2026-07-24",314.3,329.6,314.3,329.1,295776.067239],["2026-07-27",327.72,331.445,327.72,328.87,308311.501907],["2026-07-28",332,335.88,331.55,334.24,475584.302314],["2026-07-29",332.58,335.97,330.73,332.61,314725.097652],["2026-07-30",332.75,335.68,315.12,318.36,410572.623496],["2026-07-31",315.49,322,315,319.98,325882.492414]]}