{"t":"STRA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-07-25",4.4946,4.6016,4.3876,4.6016,649500.0],["1996-07-26",4.6016,4.6016,4.4411,4.5748,267150.0],["1996-07-29",4.4946,4.6016,4.4946,4.5481,272100.0],["1996-07-30",4.4946,4.6016,4.4946,4.5481,200400.0],["1996-07-31",4.4946,4.7621,4.4946,4.6551,136500.0],["1996-08-01",4.6551,4.7621,4.6551,4.6551,118200.0],["1996-08-02",4.7086,5.2437,4.6551,5.0832,133650.0],["1996-08-05",5.2437,5.6717,5.0832,5.5112,258750.0],["1996-08-06",5.5112,5.7787,5.5112,5.6182,111600.0],["1996-08-07",5.7252,5.7787,5.5647,5.7252,112350.0],["1996-08-08",5.8322,5.8322,5.6717,5.7252,52050.0],["1996-08-09",5.8322,5.8322,5.6717,5.6717,81150.0],["1996-08-12",5.6717,6.0463,5.6717,5.9928,103500.0],["1996-08-13",6.0463,7.1164,5.9393,6.7419,451800.0],["1996-08-14",6.6884,7.0629,6.5813,7.0629,198900.0],["1996-08-15",7.0629,7.2234,6.9024,7.2234,228450.0],["1996-08-16",7.2234,7.598,7.1699,7.491,76350.0],["1996-08-19",7.5445,7.6515,7.2234,7.384,221850.0],["1996-08-20",7.2769,7.4375,7.1699,7.2769,91050.0],["1996-08-21",7.1699,7.2769,7.0629,7.1699,257100.0],["1996-08-22",7.0629,7.2234,7.0629,7.1699,311850.0],["1996-08-23",7.2234,7.2769,7.1164,7.1164,175650.0],["1996-08-26",7.1164,7.2769,7.1164,7.2234,4650.0],["1996-08-27",7.1164,7.1164,6.9024,6.9024,32850.0],["1996-08-28",6.9024,7.1164,6.5813,6.6884,43800.0],["1996-08-29",6.6884,6.9024,6.6884,6.9024,24900.0],["1996-08-30",6.9024,6.9024,6.6884,6.6884,6000.0],["1996-09-03",6.6884,6.8489,6.6884,6.7954,33750.0],["1996-09-04",6.8489,6.8489,6.6884,6.6884,6600.0],["1996-09-05",6.6884,6.7954,6.6884,6.7954,22050.0],["1996-09-06",6.6884,6.8489,6.6884,6.6884,15000.0],["1996-09-09",6.8489,6.8489,6.6884,6.6884,1950.0],["1996-09-10",6.6884,6.8489,6.6884,6.6884,12750.0],["1996-09-11",6.6884,6.8489,6.6884,6.6884,2100.0],["1996-09-12",6.8489,6.8489,6.6884,6.6884,12750.0],["1996-09-13",6.7419,6.8489,6.6349,6.7419,77850.0],["1996-09-16",6.7686,7.0629,6.7419,7.0362,68700.0],["1996-09-17",7.0094,7.1699,7.0094,7.0094,101850.0],["1996-09-18",7.0094,7.1699,7.0094,7.1164,18150.0],["1996-09-19",7.0629,7.1699,7.0094,7.0094,29100.0],["1996-09-20",7.0094,7.1699,7.0094,7.1699,3750.0],["1996-09-23",7.0094,7.1699,7.0094,7.1699,20250.0],["1996-09-24",7.1699,7.1699,7.0094,7.1699,24150.0],["1996-09-25",7.0094,7.1699,7.0094,7.1699,18750.0],["1996-09-26",7.1699,7.1699,7.0094,7.0094,5100.0],["1996-09-27",7.0094,7.0094,7.0094,7.0094,4050.0],["1996-09-30",7.0094,7.1164,7.0094,7.0094,32100.0],["1996-10-01",7.0094,7.1699,7.0094,7.0094,16200.0],["1996-10-02",7.0094,7.1699,7.0094,7.1164,17550.0],["1996-10-03",7.0094,7.0094,7.0094,7.0094,3150.0],["1996-10-04",7.0094,7.1699,7.0094,7.1699,3450.0],["1996-10-07",7.0094,7.1699,7.0094,7.0094,4800.0],["1996-10-08",7.0094,7.0094,7.0094,7.0094,12900.0],["1996-10-09",7.1699,7.1699,7.0094,7.1699,43800.0],["1996-10-10",7.1699,7.491,7.1699,7.491,106350.0],["1996-10-11",7.598,7.598,7.3839,7.491,33600.0],["1996-10-14",7.491,7.491,7.491,7.491,900.0],["1996-10-15",7.491,7.705,7.491,7.491,30150.0],["1996-10-16",7.491,8.026,7.491,8.026,37950.0],["1996-10-17",8.026,8.5611,7.919,8.1866,54900.0],["1996-10-18",8.2936,8.2936,8.133,8.2401,113700.0],["1996-10-21",8.2401,8.2401,8.133,8.133,26550.0],["1996-10-22",8.133,8.2401,8.133,8.2401,24900.0],["1996-10-23",8.2401,8.2401,8.133,8.133,4800.0],["1996-10-24",8.2401,8.2401,8.133,8.2401,750.0],["1996-10-25",8.2401,8.2401,8.133,8.2401,21900.0],["1996-10-28",8.2401,8.2401,8.133,8.133,7200.0],["1996-10-29",8.133,8.2401,8.133,8.2401,26850.0],["1996-10-30",8.2401,8.2401,8.133,8.2401,5100.0],["1996-10-31",8.133,8.2401,8.133,8.2401,33300.0],["1996-11-01",8.3471,8.4541,8.3471,8.4541,44850.0],["1996-11-04",8.4006,8.7751,8.3471,8.4541,39900.0],["1996-11-05",8.4541,8.6681,8.4541,8.4541,12150.0],["1996-11-06",8.4541,8.6681,8.4541,8.5611,21600.0],["1996-11-07",8.7751,8.8821,8.6681,8.6681,9750.0],["1996-11-08",8.8821,8.8821,8.6681,8.8821,10650.0],["1996-11-11",9.0427,9.0962,8.8821,8.9892,68700.0],["1996-11-12",9.0962,9.6312,9.0962,9.5242,125850.0],["1996-11-13",9.6312,9.6312,9.3102,9.3102,188100.0],["1996-11-14",9.4172,9.5242,9.3102,9.3102,8250.0],["1996-11-15",9.5242,9.5242,9.3102,9.3905,17700.0],["1996-11-18",9.5242,9.5242,9.3102,9.3102,2550.0],["1996-11-19",9.5242,9.5242,9.4707,9.4707,2550.0],["1996-11-20",9.3102,9.5242,9.3102,9.5242,8550.0],["1996-11-21",9.444,9.5242,9.3102,9.5242,9750.0],["1996-11-22",9.5242,9.5242,9.5242,9.5242,0.0],["1996-11-25",9.3102,9.3102,9.3102,9.3102,6900.0],["1996-11-26",9.3102,9.5242,9.3102,9.3102,38400.0],["1996-11-27",9.3102,9.6312,9.3102,9.6312,29550.0],["1996-11-29",9.4172,9.6312,9.4172,9.6312,6150.0],["1996-12-02",9.4172,9.5777,9.4172,9.4172,3000.0],["1996-12-03",9.4172,9.6312,9.4172,9.4172,153900.0],["1996-12-04",9.4172,9.5242,9.4172,9.5242,1800.0],["1996-12-05",9.4172,9.5242,9.4172,9.4172,4200.0],["1996-12-06",9.4172,9.6312,9.4172,9.4172,3300.0],["1996-12-09",9.6312,9.6312,9.5242,9.5242,7500.0],["1996-12-10",9.6312,9.6312,9.4172,9.4172,3750.0],["1996-12-11",9.4172,9.4172,9.4172,9.4172,2550.0],["1996-12-12",9.4975,9.6312,9.4172,9.4172,74400.0],["1996-12-13",9.4172,9.4172,9.4172,9.4172,150.0],["1996-12-16",9.6312,9.6312,9.6312,9.6312,300.0],["1996-12-17",9.4172,9.6312,9.4172,9.4172,111000.0],["1996-12-18",9.444,9.4707,9.4172,9.4172,97950.0],["1996-12-19",9.4172,9.5242,9.4172,9.4172,7800.0],["1996-12-20",9.4172,9.6312,9.4172,9.4172,10050.0],["1996-12-23",9.4172,9.5242,9.4172,9.5242,4050.0],["1996-12-24",9.4707,9.5242,9.4707,9.5242,60000.0],["1996-12-26",9.6312,9.8453,9.5242,9.8453,7050.0],["1996-12-27",9.8453,9.8453,9.8453,9.8453,0.0],["1996-12-30",9.8453,9.8453,9.8453,9.8453,450.0],["1996-12-31",9.8453,9.8453,9.8453,9.8453,3750.0],["1997-01-02",9.8453,9.8453,9.7383,9.7383,5850.0],["1997-01-03",9.9523,10.4606,9.7383,10.4338,29100.0],["1997-01-06",10.4873,11.1294,10.2733,11.1294,49050.0],["1997-01-07",11.1294,11.2364,10.8084,11.2364,116850.0],["1997-01-08",11.2364,11.2364,11.0224,11.1829,1350.0],["1997-01-09",11.2364,11.2364,10.9154,10.9154,17700.0],["1997-01-10",11.2364,11.2364,11.0224,11.1294,33300.0],["1997-01-13",10.9154,11.2364,10.9154,11.2364,4800.0],["1997-01-14",11.2364,11.2364,10.9154,10.9154,10350.0],["1997-01-15",10.9154,11.2364,10.9154,10.9154,48000.0],["1997-01-16",11.2364,11.2364,11.0759,11.1294,4800.0],["1997-01-17",11.2364,11.2364,10.9154,11.0759,18900.0],["1997-01-20",11.2364,11.2364,10.9154,10.9154,1500.0],["1997-01-21",11.2364,11.2364,10.9154,10.9154,4050.0],["1997-01-22",11.2364,11.2364,10.9154,10.9689,11250.0],["1997-01-23",11.2364,11.2364,10.9154,10.9154,3300.0],["1997-01-24",10.9154,11.2364,10.9154,11.2364,94050.0],["1997-01-27",11.2364,11.2364,10.9154,11.0759,30750.0],["1997-01-28",10.9154,10.9154,10.9154,10.9154,300.0],["1997-01-29",10.9154,11.2364,10.9154,11.2364,6150.0],["1997-01-30",11.2364,11.2364,11.2364,11.2364,0.0],["1997-01-31",11.2364,11.29,10.9154,11.2364,138000.0],["1997-02-03",11.2364,11.2364,11.1294,11.1294,113550.0],["1997-02-04",11.3435,11.3435,11.1696,11.2364,68250.0],["1997-02-05",11.3435,11.3435,11.2364,11.2364,20250.0],["1997-02-06",11.2364,11.2364,10.9154,10.9154,105000.0],["1997-02-07",10.9154,10.9154,10.3268,10.4873,71850.0],["1997-02-10",10.4338,10.4874,10.4338,10.4338,20700.0],["1997-02-11",10.4338,10.5944,10.2733,10.4873,390750.0],["1997-02-12",10.8084,11.0224,10.4873,11.0224,19050.0],["1997-02-13",11.0224,11.0224,10.7014,10.7014,61800.0],["1997-02-14",11.0224,11.0224,10.8084,10.8084,3000.0],["1997-02-18",10.8084,10.8084,10.8084,10.8084,2400.0],["1997-02-19",11.1294,11.1294,10.8084,10.8084,2100.0],["1997-02-20",11.1294,11.1294,10.7014,11.0224,40800.0],["1997-02-21",11.0224,11.0224,10.5944,10.5944,28200.0],["1997-02-24",10.6211,10.8084,10.5944,10.5944,8400.0],["1997-02-25",11.0224,11.5575,10.9154,11.0224,31200.0],["1997-02-26",11.2364,11.2364,11.0224,11.0224,7350.0],["1997-02-27",11.0224,11.0224,10.8084,10.8084,7650.0],["1997-02-28",10.7014,10.9154,10.5944,10.9154,10500.0],["1997-03-03",10.5944,11.0224,10.5944,10.8084,52200.0],["1997-03-04",10.7014,10.8084,10.7014,10.7014,62250.0],["1997-03-05",11.0224,11.6645,10.8619,11.504,43200.0],["1997-03-06",11.6645,11.6645,10.9689,11.0224,18900.0],["1997-03-07",11.1294,11.1294,10.8084,11.0224,1350.0],["1997-03-10",10.8084,10.8084,10.7014,10.7014,9150.0],["1997-03-11",10.5944,10.5944,10.5944,10.5944,5550.0],["1997-03-12",10.7014,10.7014,10.2733,10.2733,21450.0],["1997-03-13",10.2733,10.4873,10.2733,10.2733,23850.0],["1997-03-14",10.2733,10.2733,10.2733,10.2733,1050.0],["1997-03-17",10.2733,10.5944,10.2733,10.5409,22500.0],["1997-03-18",10.5944,10.5944,10.4338,10.5944,5250.0],["1997-03-19",10.2733,10.4873,10.2733,10.2733,17700.0],["1997-03-20",10.2733,10.3803,10.0593,10.0593,29700.0],["1997-03-21",10.0593,10.3803,9.7383,9.9523,22200.0],["1997-03-24",9.7383,9.7383,8.9892,9.2032,42750.0],["1997-03-25",9.4172,9.4172,9.0962,9.3102,6600.0],["1997-03-26",9.5242,9.7383,9.0962,9.7383,8400.0],["1997-03-27",9.6312,9.6312,9.3102,9.3102,9000.0],["1997-03-31",9.3102,9.7383,8.4006,8.4006,45150.0],["1997-04-01",8.3471,8.5611,8.3471,8.4006,22500.0],["1997-04-02",8.6956,8.6956,8.3735,8.4809,64500.0],["1997-04-03",8.3735,8.5882,8.0515,8.2662,17100.0],["1997-04-04",8.2662,8.5882,8.0515,8.5882,8700.0],["1997-04-07",8.6956,8.9103,8.5882,8.9103,4950.0],["1997-04-08",8.9103,8.9103,8.8029,8.9103,16350.0],["1997-04-09",9.0176,9.0176,8.5882,9.0176,8100.0],["1997-04-10",9.0176,9.1787,8.9103,9.0176,73650.0],["1997-04-11",8.9371,9.125,8.8566,8.8566,67050.0],["1997-04-14",9.125,9.125,8.8029,8.8298,14700.0],["1997-04-15",8.8029,9.3397,8.8029,9.3397,8250.0],["1997-04-16",8.9103,9.6618,8.9103,9.0176,10200.0],["1997-04-17",9.6618,10.0912,9.4471,10.0912,1453500.0],["1997-04-18",10.0912,10.3059,9.9838,10.1985,345600.0],["1997-04-21",10.2522,10.3059,9.7691,9.7691,217200.0],["1997-04-22",9.9838,9.9838,9.7691,9.8765,107400.0],["1997-04-23",9.9838,10.0912,9.7691,9.8228,138150.0],["1997-04-24",9.8228,9.8765,9.8228,9.8228,57900.0],["1997-04-25",9.9838,10.0912,9.6618,9.9838,251550.0],["1997-04-28",9.8765,10.0912,9.8765,10.0912,73050.0],["1997-04-29",10.1985,10.3059,10.0912,10.0912,32550.0],["1997-04-30",10.0912,11.0574,10.0912,11.0574,181200.0],["1997-05-01",10.5206,10.95,10.4132,10.8963,111300.0],["1997-05-02",10.6279,11.1647,10.6279,11.0574,116550.0],["1997-05-05",10.95,12.0235,10.95,12.0235,105450.0],["1997-05-06",11.8088,13.0971,11.8088,12.936,103050.0],["1997-05-07",12.936,12.9897,12.2382,12.7213,92400.0],["1997-05-08",12.7213,12.936,12.7213,12.936,3450.0],["1997-05-09",12.7213,12.9897,12.7213,12.775,120750.0],["1997-05-12",12.9897,12.9897,12.5603,12.6676,614250.0],["1997-05-13",12.5603,12.9897,12.5603,12.8824,265800.0],["1997-05-14",12.775,13.2044,12.775,12.9897,77100.0],["1997-05-15",13.3118,13.7412,12.9897,13.6338,73350.0],["1997-05-16",13.5265,13.8485,13.5265,13.8485,2550.0],["1997-05-19",13.8485,13.9559,13.5265,13.6338,67650.0],["1997-05-20",13.7412,14.6537,13.7412,14.3853,99750.0],["1997-05-21",14.4926,14.4926,14.0632,14.0632,46200.0],["1997-05-22",14.0632,14.3853,14.0632,14.0632,62100.0],["1997-05-23",14.1437,14.6,14.0632,14.3853,60000.0],["1997-05-27",14.6,14.6,14.0632,14.2779,12750.0],["1997-05-28",14.2779,14.3853,14.1706,14.3853,192600.0],["1997-05-29",14.2779,14.2779,14.2779,14.2779,2550.0],["1997-05-30",14.2779,14.3853,14.0096,14.0632,52200.0],["1997-06-02",14.3853,14.3853,14.2779,14.3316,3450.0],["1997-06-03",14.3853,14.4658,14.3316,14.4658,9150.0],["1997-06-04",14.4926,14.8684,14.3853,14.8684,30750.0],["1997-06-05",14.4926,14.4926,14.4926,14.4926,300.0],["1997-06-06",14.439,14.8147,14.439,14.439,3150.0],["1997-06-09",14.439,14.7073,13.9559,14.1706,67500.0],["1997-06-10",13.9559,14.0632,13.9559,14.0632,20700.0],["1997-06-11",13.9559,13.9559,13.7412,13.8485,3900.0],["1997-06-12",13.7412,13.9022,13.7412,13.9022,9750.0],["1997-06-13",13.8485,14.1169,13.8485,13.9022,5100.0],["1997-06-16",14.1706,14.1706,13.5265,13.5265,69000.0],["1997-06-17",13.5265,13.7412,13.5265,13.6338,5100.0],["1997-06-18",13.7949,13.7949,13.5801,13.5801,112050.0],["1997-06-19",13.7412,13.7412,13.5265,13.7412,5250.0],["1997-06-20",13.7412,14.0632,13.3118,14.0632,57450.0],["1997-06-23",13.9559,14.0632,13.7412,14.0632,4800.0],["1997-06-24",14.1169,15.1368,14.1169,15.0294,58350.0],["1997-06-25",15.2441,16.5324,15.1368,16.5324,235800.0],["1997-06-26",16.2103,17.2838,16.2103,16.9618,121650.0],["1997-06-27",17.1765,17.1765,15.6735,15.9956,47700.0],["1997-06-30",16.3176,16.9618,15.9956,16.3176,72450.0],["1997-07-01",16.9618,16.9618,16.3176,16.8544,20850.0],["1997-07-02",16.9618,16.9618,16.5324,16.7471,14250.0],["1997-07-03",16.5324,16.5324,16.5324,16.5324,150.0],["1997-07-07",16.6934,16.8544,16.6934,16.7471,9300.0],["1997-07-08",16.5324,16.5324,15.7809,15.8346,20700.0],["1997-07-09",16.4527,16.4527,15.6999,16.3451,32850.0],["1997-07-10",15.8075,16.3451,15.8075,16.3451,16650.0],["1997-07-11",16.2376,16.2376,15.915,16.2376,3000.0],["1997-07-14",16.3451,16.3451,15.915,15.915,15150.0],["1997-07-15",16.4527,16.4527,15.6999,15.9688,29850.0],["1997-07-16",16.157,16.4527,15.915,16.0225,31950.0],["1997-07-17",15.9688,16.1569,15.7268,15.9688,44850.0],["1997-07-18",16.2376,16.2376,16.2376,16.2376,10500.0],["1997-07-21",15.8612,15.8612,15.4849,15.4849,39300.0],["1997-07-22",15.6999,16.2376,15.6999,15.6999,24000.0],["1997-07-23",16.2376,16.2376,14.6246,14.8934,30450.0],["1997-07-24",14.8397,15.3773,14.8397,15.3773,1800.0],["1997-07-25",14.9472,15.3773,14.6246,15.3773,139800.0],["1997-07-28",15.3773,15.3773,14.9472,15.3773,37800.0],["1997-07-29",15.3773,15.3773,14.9472,15.0547,16650.0],["1997-07-30",15.3773,16.3451,15.0547,16.3451,535200.0],["1997-07-31",16.2376,16.2376,15.5924,16.1301,19950.0],["1997-08-01",16.1301,16.1301,15.6999,15.915,22800.0],["1997-08-04",16.1301,16.1301,15.1085,15.3773,30750.0],["1997-08-05",15.5924,15.6999,15.0547,15.5924,7050.0],["1997-08-06",15.4311,15.6999,15.1623,15.2698,11100.0],["1997-08-07",15.6999,15.8075,15.2698,15.6462,15600.0],["1997-08-08",15.5924,15.5924,15.0547,15.1085,30150.0],["1997-08-11",15.8075,15.8075,15.0547,15.3236,5550.0],["1997-08-12",15.5655,15.915,15.2698,15.2698,12450.0],["1997-08-13",15.0547,15.2698,15.0547,15.0547,165750.0],["1997-08-14",15.2698,15.6999,15.0547,15.2698,13950.0],["1997-08-15",15.1623,15.5924,15.1623,15.5924,2700.0],["1997-08-18",15.3773,15.3773,15.1623,15.3773,3150.0],["1997-08-19",15.1623,15.3236,15.0547,15.3236,49050.0],["1997-08-20",15.0547,15.4849,15.0547,15.4849,8850.0],["1997-08-21",14.9472,15.5924,14.9472,15.3773,17250.0],["1997-08-22",15.4849,15.5924,15.1623,15.5924,3600.0],["1997-08-25",14.8397,15.5924,14.8397,15.0547,2550.0],["1997-08-26",15.1623,15.4849,15.0547,15.4849,23100.0],["1997-08-27",14.8397,15.1623,14.8397,15.0547,3450.0],["1997-08-28",15.0547,15.4849,15.0547,15.1354,1950.0],["1997-08-29",15.0547,16.1301,15.0547,16.0225,74550.0],["1997-09-02",15.8075,16.5602,15.8075,16.1301,32850.0],["1997-09-03",16.3989,16.3989,15.8075,15.915,19350.0],["1997-09-04",16.2376,16.2376,16.2376,16.2376,11100.0],["1997-09-05",16.0763,16.9903,16.0763,16.7753,61950.0],["1997-09-08",17.4205,17.7431,17.0979,17.7431,41850.0],["1997-09-09",17.2054,17.743,17.2054,17.3129,8400.0],["1997-09-10",17.2054,18.6033,17.2054,18.4958,75450.0],["1997-09-11",18.1732,18.3883,17.4205,17.4742,146250.0],["1997-09-12",17.2054,17.5818,17.2054,17.528,92700.0],["1997-09-15",17.3129,18.0657,17.3129,18.0657,39000.0],["1997-09-16",18.0657,18.9259,17.6355,18.4958,101700.0],["1997-09-17",18.2807,18.7109,18.2807,18.7109,7800.0],["1997-09-18",18.3883,18.7109,18.2807,18.3883,4950.0],["1997-09-19",18.2807,19.4636,18.2807,19.3023,64800.0],["1997-09-22",19.3561,19.3561,19.0335,19.141,46050.0],["1997-09-23",19.0335,19.3561,19.0335,19.1948,9000.0],["1997-09-24",19.0335,19.3561,18.8184,18.9259,36150.0],["1997-09-25",19.0335,19.0335,18.8453,18.9259,56100.0],["1997-09-26",19.0335,19.3561,18.8184,18.8184,8400.0],["1997-09-29",18.8722,18.9259,18.6033,18.6033,21000.0],["1997-09-30",19.7862,19.7862,19.141,19.5711,20250.0],["1997-10-01",19.6787,19.6787,19.2485,19.2485,14250.0],["1997-10-02",19.6787,19.6787,19.5711,19.5711,23100.0],["1997-10-03",19.4098,19.6787,19.4098,19.6787,10650.0],["1997-10-06",19.5174,19.6787,19.3561,19.6787,39450.0],["1997-10-07",19.5711,20.754,19.4636,20.754,63300.0],["1997-10-08",20.6465,21.8831,20.2701,21.8831,109200.0],["1997-10-09",21.5343,22.611,21.3189,22.3956,72450.0],["1997-10-10",22.0726,22.611,21.9649,22.611,53850.0],["1997-10-13",22.288,22.611,22.288,22.611,24900.0],["1997-10-14",22.611,23.0955,22.1803,22.1803,30750.0],["1997-10-15",21.5343,22.611,20.7806,22.611,109800.0],["1997-10-16",22.1803,23.4723,21.9649,23.257,102300.0],["1997-10-17",23.0417,23.3647,22.7186,22.7186,173700.0],["1997-10-20",23.3108,23.6877,21.6419,21.6688,119400.0],["1997-10-21",21.5343,21.5343,20.4575,21.2112,40650.0],["1997-10-22",21.2112,21.2112,20.9959,20.9959,32250.0],["1997-10-23",20.9959,21.5343,20.4575,20.6729,16350.0],["1997-10-24",21.1036,21.1036,20.0269,20.2422,24900.0],["1997-10-27",20.1884,20.8882,20.1884,20.2422,22950.0],["1997-10-28",19.327,21.1036,19.1655,20.7806,170100.0],["1997-10-29",21.2112,21.8573,20.7806,20.7806,170550.0],["1997-10-30",20.7806,21.2112,20.0269,20.0269,45150.0],["1997-10-31",20.7806,20.7806,20.0269,20.5652,9150.0],["1997-11-03",20.0269,20.4575,18.5195,19.1117,163500.0],["1997-11-04",18.7348,19.5962,18.7348,19.3808,7350.0],["1997-11-05",19.4347,19.7577,19.1655,19.4885,99900.0],["1997-11-06",19.7577,20.2422,19.4885,20.2422,39150.0],["1997-11-07",19.8115,20.1345,19.0578,19.3808,19200.0],["1997-11-10",19.4885,19.9192,19.2193,19.4347,50700.0],["1997-11-11",19.2732,19.327,19.0578,19.0578,1800.0],["1997-11-12",19.1655,19.1655,18.6271,19.0578,8700.0],["1997-11-13",18.9501,18.9501,18.0888,18.3041,12900.0],["1997-11-14",18.3041,18.4656,18.1157,18.4656,28500.0],["1997-11-17",18.7348,18.7348,18.0888,18.0888,6750.0],["1997-11-18",18.7348,19.1655,18.7348,18.7348,16950.0],["1997-11-19",19.7038,19.7038,18.8963,19.2193,48300.0],["1997-11-20",19.2193,20.5114,19.1386,20.5114,93800.0],["1997-11-21",20.5114,21.5612,20.2691,21.5612,83300.0],["1997-11-24",21.0767,21.6419,20.8344,20.9959,157600.0],["1997-11-25",20.9959,21.6419,20.9959,21.6419,127100.0],["1997-11-26",21.8034,21.9649,21.6419,21.6419,54400.0],["1997-11-28",21.8842,22.288,21.8842,22.1265,13300.0],["1997-12-01",22.288,22.288,21.9649,22.288,72000.0],["1997-12-02",22.288,22.288,22.0457,22.2072,80300.0],["1997-12-03",22.288,22.288,21.8842,22.1265,57500.0],["1997-12-04",22.2072,22.2072,22.0457,22.2072,16100.0],["1997-12-05",22.2072,22.2072,21.6419,22.0659,9900.0],["1997-12-08",22.2072,22.288,21.6419,22.288,14100.0],["1997-12-09",21.8034,22.288,21.8034,22.288,10900.0],["1997-12-10",22.288,22.288,20.8344,20.9959,6800.0],["1997-12-11",20.8344,21.8034,20.8344,21.1574,46500.0],["1997-12-12",20.8344,21.3189,19.7038,20.3499,54600.0],["1997-12-15",20.0269,20.0269,19.3808,19.3808,9300.0],["1997-12-16",19.8654,19.8654,18.7348,19.6231,80700.0],["1997-12-17",20.3499,20.3499,19.2193,19.2193,5500.0],["1997-12-18",19.2193,19.7745,19.2193,19.7745,69300.0],["1997-12-19",19.2193,20.3499,18.8963,19.3808,55700.0],["1997-12-22",19.3808,20.5114,18.8963,20.3499,67900.0],["1997-12-23",20.8344,20.8344,20.2691,20.5921,9700.0],["1997-12-24",20.2691,20.8344,20.2691,20.6729,11200.0],["1997-12-26",21.3189,21.3189,21.1574,21.1574,2000.0],["1997-12-29",21.3189,21.9649,20.6729,21.8034,21900.0],["1997-12-30",20.9959,21.8842,20.9959,21.4804,3000.0],["1997-12-31",20.9959,22.288,20.9959,21.3189,17400.0],["1998-01-02",22.1546,22.1546,21.6695,21.8312,19100.0],["1998-01-05",21.7504,22.3164,21.1844,22.3164,23700.0],["1998-01-06",21.5886,21.9929,21.2652,21.5078,29200.0],["1998-01-07",21.1035,22.1546,20.9418,20.9418,13600.0],["1998-01-08",20.8609,21.3461,20.3758,20.6992,11400.0],["1998-01-09",20.6992,20.6992,19.729,20.0524,22100.0],["1998-01-12",20.0524,20.5375,19.4055,19.4055,14000.0],["1998-01-13",19.9311,20.2141,19.9311,20.2141,3700.0],["1998-01-14",20.2141,20.4567,20.0524,20.0524,500.0],["1998-01-15",20.5375,20.5375,20.2141,20.2141,900.0],["1998-01-16",20.0524,21.3461,20.0524,21.3461,5900.0],["1998-01-20",21.0227,22.6398,20.8609,22.6398,29400.0],["1998-01-21",21.9929,23.3675,21.9929,23.2866,29800.0],["1998-01-22",22.9632,22.9632,22.0738,22.5185,1000.0],["1998-01-23",22.9632,23.9335,22.9632,23.2866,34000.0],["1998-01-26",23.4484,23.4484,22.0738,23.2866,25000.0],["1998-01-27",22.6398,23.2866,22.6398,23.2866,16000.0],["1998-01-28",23.2866,23.3675,23.2058,23.2058,16900.0],["1998-01-29",23.2058,23.4484,23.2058,23.2866,35400.0],["1998-01-30",23.4484,23.4484,22.8419,23.2866,16800.0],["1998-02-02",23.3675,23.9335,23.2866,23.6101,30500.0],["1998-02-03",23.9335,23.9335,22.9632,23.2866,16500.0],["1998-02-04",23.2866,23.6101,22.8015,22.8015,29100.0],["1998-02-05",22.4781,23.2866,21.6695,21.7504,23300.0],["1998-02-06",22.3164,23.1249,22.3164,23.1249,4100.0],["1998-02-09",23.2058,23.2058,22.3164,22.3164,700.0],["1998-02-10",23.2058,23.2058,21.9929,22.0334,111600.0],["1998-02-11",22.0738,22.3164,21.7504,21.9929,21200.0],["1998-02-12",21.9929,22.3164,21.8312,21.9929,3500.0],["1998-02-13",21.9929,22.3164,21.9929,22.0334,3000.0],["1998-02-17",21.9929,22.2355,21.8312,21.9929,4100.0],["1998-02-18",21.9929,23.1249,21.9929,22.1546,39700.0],["1998-02-19",22.2355,22.6398,21.9929,22.0738,3200.0],["1998-02-20",21.9929,22.6398,21.1844,21.3461,23600.0],["1998-02-23",21.1844,22.3164,21.1844,22.3164,6300.0],["1998-02-24",21.3461,21.3461,20.6992,21.1844,7500.0],["1998-02-25",20.8609,21.1844,20.8609,21.1844,1300.0],["1998-02-26",20.8609,21.9929,20.8609,21.5078,56600.0],["1998-02-27",22.1546,22.1546,21.3461,21.3461,14200.0],["1998-03-02",22.4781,22.4781,20.5375,21.1035,27300.0],["1998-03-03",20.3758,20.861,19.4055,20.861,42300.0],["1998-03-04",20.0524,20.1332,20.0524,20.0524,3500.0],["1998-03-05",20.0524,20.6184,19.5672,20.3758,8200.0],["1998-03-06",20.6184,21.9929,20.5375,21.5887,28500.0],["1998-03-09",21.9929,21.9929,21.1844,21.5887,3000.0],["1998-03-10",20.9418,21.3461,20.8609,21.0227,82300.0],["1998-03-11",21.3461,21.3461,20.6184,20.6184,2700.0],["1998-03-12",21.3461,21.3461,20.6184,20.6184,500.0],["1998-03-13",20.9418,21.1844,20.4567,20.4567,6500.0],["1998-03-16",21.0227,21.3461,20.6992,20.6992,22400.0],["1998-03-17",20.8609,21.3461,20.4567,21.3461,11700.0],["1998-03-18",21.3461,21.3461,20.4567,21.3461,1200.0],["1998-03-19",21.3461,21.5078,20.4567,20.6184,700.0],["1998-03-20",21.3461,21.3461,20.4567,21.3461,1500.0],["1998-03-23",21.3461,21.3461,20.6992,21.0227,77400.0],["1998-03-24",21.0227,21.3461,20.8609,21.1035,4500.0],["1998-03-25",20.6992,21.3461,20.6992,20.7801,121100.0],["1998-03-26",20.5375,20.5375,19.4055,20.5375,46700.0],["1998-03-27",20.3758,20.6992,20.0524,20.6992,86500.0],["1998-03-30",20.2141,20.6992,20.2141,20.3758,3800.0],["1998-03-31",21.1844,21.5078,20.8609,21.5078,203100.0],["1998-04-01",21.0227,21.9121,21.0227,21.9121,15700.0],["1998-04-02",21.6695,23.6101,21.6695,23.6101,27400.0],["1998-04-03",22.9632,23.2866,22.9632,23.2866,4400.0],["1998-04-06",23.0036,23.9335,23.0036,23.6101,20500.0],["1998-04-07",23.6101,23.6101,23.2866,23.2866,30300.0],["1998-04-08",23.2866,23.6101,22.7004,23.2866,33100.0],["1998-04-09",23.2058,23.2058,22.6398,22.8015,18000.0],["1998-04-13",22.6398,22.7206,22.6398,22.7206,700.0],["1998-04-14",22.6398,22.9632,22.3164,22.9632,3800.0],["1998-04-15",22.9632,22.9632,21.8312,22.6398,27100.0],["1998-04-16",22.6398,22.6398,21.9929,22.3164,1700.0],["1998-04-17",22.6398,22.8015,22.3164,22.6398,5800.0],["1998-04-20",23.2866,23.2866,22.6398,22.6398,10200.0],["1998-04-21",23.2866,23.2866,22.8015,22.9632,62700.0],["1998-04-22",22.6398,22.9632,22.4781,22.4781,1800.0],["1998-04-23",22.6398,22.6398,22.3568,22.3568,400.0],["1998-04-24",22.3164,22.9632,22.3164,22.4781,10600.0],["1998-04-27",22.8824,22.8824,22.1546,22.1546,400.0],["1998-04-28",22.6271,22.8295,22.6271,22.8295,2700.0],["1998-04-29",22.6271,23.4771,22.5866,22.6676,68100.0],["1998-04-30",23.4771,24.2867,23.3152,23.801,30700.0],["1998-05-01",24.4486,24.4486,23.801,24.2057,27200.0],["1998-05-04",24.2867,24.2867,23.3962,23.3962,13700.0],["1998-05-05",23.3962,23.6391,22.9914,23.3152,13800.0],["1998-05-06",22.9914,23.3152,22.9914,23.1533,2100.0],["1998-05-07",23.0724,23.6391,22.8295,23.3152,12900.0],["1998-05-08",23.3152,23.3152,22.5866,22.8295,3700.0],["1998-05-11",23.6391,24.1248,22.8295,24.1248,45800.0],["1998-05-12",24.2867,24.2867,23.5581,23.801,58100.0],["1998-05-13",23.9629,24.4486,23.801,24.0438,4900.0],["1998-05-14",23.9224,24.2057,23.801,23.801,36200.0],["1998-05-15",23.801,24.4486,23.801,24.4486,6000.0],["1998-05-18",24.2057,24.2057,23.6795,23.6795,3000.0],["1998-05-19",23.6795,24.1248,23.5581,24.1248,142500.0],["1998-05-20",23.4771,24.1248,23.4771,24.1248,500.0],["1998-05-21",23.4771,24.1248,22.8295,22.8295,9300.0],["1998-05-22",22.6676,22.6676,22.1819,22.1819,4700.0],["1998-05-26",22.0199,22.5057,22.0199,22.1819,8300.0],["1998-05-27",21.9795,22.5057,21.9795,22.0604,5400.0],["1998-05-28",22.0604,22.1819,22.0604,22.1819,1000.0],["1998-05-29",22.1009,23.6391,22.1009,22.6676,17400.0],["1998-06-01",23.3962,23.6391,22.9914,23.2343,13400.0],["1998-06-02",23.4771,23.4771,22.3438,22.3438,14800.0],["1998-06-03",22.1819,22.1819,22.1819,22.1819,100.0],["1998-06-04",22.9914,22.9914,21.6961,21.858,70400.0],["1998-06-05",21.6961,22.1818,21.5342,21.939,20600.0],["1998-06-08",21.6152,22.6676,21.5342,21.5342,19800.0],["1998-06-09",22.2426,22.6676,21.8175,21.8175,14100.0],["1998-06-10",22.3438,22.3438,22.1009,22.2628,17500.0],["1998-06-11",22.1009,22.3235,21.6961,22.0199,800.0],["1998-06-12",22.1819,22.1819,21.6961,21.6961,500.0],["1998-06-15",21.3723,22.4652,21.3723,21.6961,60000.0],["1998-06-16",22.4956,22.4956,21.6152,21.6961,2000.0],["1998-06-17",22.5057,22.5057,21.9795,22.4247,25000.0],["1998-06-18",22.1818,22.3438,22.1818,22.3438,1100.0],["1998-06-19",22.1819,22.8295,22.1819,22.6676,103100.0],["1998-06-22",22.9104,23.5581,22.6676,23.5581,85200.0],["1998-06-23",23.4771,24.1248,23.4771,23.6391,123800.0],["1998-06-24",24.2057,24.9343,23.72,24.9343,34900.0],["1998-06-25",24.4081,24.8534,23.9629,24.4486,13200.0],["1998-06-26",24.1248,24.5296,23.9629,24.5296,28600.0],["1998-06-29",24.6105,24.6105,24.1248,24.2057,176300.0],["1998-06-30",24.2057,24.4486,23.0724,23.4771,17000.0],["1998-07-01",23.1533,24.2057,23.1533,24.0438,116300.0],["1998-07-02",23.6391,24.1248,23.6391,24.1248,16000.0],["1998-07-06",23.639,24.2057,23.639,24.2057,9900.0],["1998-07-07",23.9224,23.9224,23.9224,23.9224,1600.0],["1998-07-08",23.5581,23.9224,23.5581,23.9224,146600.0],["1998-07-09",23.3418,23.3418,21.3966,21.5992,132900.0],["1998-07-10",22.2071,22.6934,21.8829,22.2881,191000.0],["1998-07-13",22.6123,22.6123,22.045,22.045,23600.0],["1998-07-14",22.1261,22.1261,21.7208,21.964,10400.0],["1998-07-15",22.0045,22.0045,19.492,19.6136,114500.0],["1998-07-16",20.0999,20.343,19.7757,20.1809,133900.0],["1998-07-17",20.6672,20.6672,19.9378,20.262,18700.0],["1998-07-20",20.7482,20.7482,19.9378,19.9378,6500.0],["1998-07-21",20.424,20.6672,20.424,20.5861,379700.0],["1998-07-22",20.7482,20.7482,20.262,20.5861,66700.0],["1998-07-23",20.5861,20.5861,20.343,20.5051,46700.0],["1998-07-24",20.343,20.5861,19.7757,19.7757,10900.0],["1998-07-27",19.7757,19.7757,18.9652,19.6136,100300.0],["1998-07-28",19.3704,20.0999,18.8841,20.0999,122300.0],["1998-07-29",20.262,21.0724,19.9378,20.5861,105200.0],["1998-07-30",20.5861,20.7482,19.9378,19.9378,19200.0],["1998-07-31",19.9378,20.262,18.641,18.9652,124600.0],["1998-08-03",18.9449,19.1273,18.8031,18.8841,21700.0],["1998-08-04",19.4515,19.4515,18.8841,19.026,16400.0],["1998-08-05",19.4515,19.4515,18.8841,18.9652,61400.0],["1998-08-06",18.641,20.424,18.5599,20.424,29100.0],["1998-08-07",20.4241,21.5587,20.4241,20.9103,40600.0],["1998-08-10",21.3156,21.7208,20.6672,21.1535,164100.0],["1998-08-11",21.2345,21.5587,20.7482,21.4777,69900.0],["1998-08-12",21.7208,21.7208,21.3156,21.5587,122300.0],["1998-08-13",21.2345,21.8019,21.1535,21.8019,60700.0],["1998-08-14",21.8829,22.4502,21.4777,22.2071,122200.0],["1998-08-17",22.2071,24.3143,22.2071,23.5039,73700.0],["1998-08-18",23.3418,23.3418,22.3692,22.3692,130400.0],["1998-08-19",22.6934,22.6934,22.2071,22.2071,20400.0],["1998-08-20",22.045,22.1261,21.7208,21.8829,4900.0],["1998-08-21",21.3966,21.3966,19.8972,20.0999,168500.0],["1998-08-24",20.0999,20.7482,19.9378,20.0999,28400.0],["1998-08-25",19.9378,19.9378,19.4515,19.5325,34600.0],["1998-08-26",19.4515,19.6946,19.4515,19.4515,7500.0],["1998-08-27",19.3299,19.3299,17.3442,18.4789,25500.0],["1998-08-28",18.0737,18.2763,17.5063,18.1547,4300.0],["1998-08-31",18.4789,18.4789,15.8043,17.1821,31400.0],["1998-09-01",17.5063,18.722,16.7769,18.722,119100.0],["1998-09-02",18.8841,19.8567,18.5599,19.4109,172300.0],["1998-09-03",19.2894,19.6136,19.2894,19.2894,9400.0],["1998-09-04",19.6946,19.6946,18.641,19.3704,9600.0],["1998-09-08",19.6946,19.7757,19.4515,19.6136,14300.0],["1998-09-09",20.0999,20.0999,19.3704,19.3704,59100.0],["1998-09-10",19.3299,19.3299,18.1547,18.8031,44200.0],["1998-09-11",18.0737,19.3704,18.0737,19.3704,6500.0],["1998-09-14",18.8841,19.5325,18.8841,19.5325,8400.0],["1998-09-15",19.0462,20.0999,19.0462,19.6136,26400.0],["1998-09-16",20.2619,21.3966,20.2619,20.7482,120100.0],["1998-09-17",20.0999,20.5051,19.4515,20.262,43800.0],["1998-09-18",20.262,20.262,19.4515,19.6946,185000.0],["1998-09-21",19.6541,20.262,19.4515,20.262,51400.0],["1998-09-22",20.3835,21.5587,20.2214,21.3156,28900.0],["1998-09-23",21.194,22.6934,21.194,21.3966,49900.0],["1998-09-24",20.262,21.2345,19.9378,20.5861,130800.0],["1998-09-25",20.343,20.9914,20.343,20.8293,2400.0],["1998-09-28",20.9914,21.275,19.4515,19.4515,221400.0],["1998-09-29",19.4515,19.4515,17.5063,17.5063,94200.0],["1998-09-30",17.9926,17.9926,16.8174,16.939,259300.0],["1998-10-01",16.3717,17.1011,16.2501,16.6148,183700.0],["1998-10-02",16.939,18.1547,16.6958,17.4658,42200.0],["1998-10-05",17.1821,18.1547,16.858,17.7495,32000.0],["1998-10-06",18.1547,18.4789,17.8305,18.0737,88700.0],["1998-10-07",17.7814,18.0249,17.619,18.0249,39500.0],["1998-10-08",17.3754,18.1873,17.0506,18.1873,12700.0],["1998-10-09",17.619,19.6488,17.619,19.5676,22000.0],["1998-10-12",20.136,20.136,18.9993,19.3646,16900.0],["1998-10-13",20.136,20.2984,19.324,19.4052,1000.0],["1998-10-14",19.4052,19.8924,19.324,19.4864,32900.0],["1998-10-15",20.136,20.2172,19.4864,19.9736,20400.0],["1998-10-16",19.9736,22.247,19.9736,22.247,38100.0],["1998-10-19",21.5975,22.7342,21.5975,22.1658,29100.0],["1998-10-20",22.3282,24.0333,22.3282,23.0589,75200.0],["1998-10-21",23.0589,23.0589,22.3282,22.4906,49400.0],["1998-10-22",23.0589,23.0589,22.0846,22.247,17900.0],["1998-10-23",22.247,23.0589,21.2727,21.4351,8900.0],["1998-10-26",20.7855,21.6787,20.2172,20.9479,22300.0],["1998-10-27",20.7855,21.6787,20.7855,21.6787,12000.0],["1998-10-28",21.2727,21.4351,20.4608,21.1915,284000.0],["1998-10-29",21.2727,21.4351,21.1915,21.2727,3800.0],["1998-10-30",21.3539,22.5718,21.3539,22.0846,30600.0],["1998-11-02",22.1658,22.8966,22.0034,22.2876,71500.0],["1998-11-03",22.4094,22.4094,21.9222,22.247,26600.0],["1998-11-04",22.3282,22.3282,22.0034,22.2064,12600.0],["1998-11-05",21.841,24.1957,21.841,23.5461,121800.0],["1998-11-06",23.3837,24.0333,23.3837,24.0333,17000.0],["1998-11-09",23.6273,24.0333,23.3025,23.5461,8000.0],["1998-11-10",23.2213,23.5461,23.0589,23.3837,7100.0],["1998-11-11",23.3025,23.6679,23.2213,23.4243,4400.0],["1998-11-12",22.8966,23.0589,22.8966,23.0589,1800.0],["1998-11-13",22.8966,22.8966,22.7342,22.7342,37400.0],["1998-11-16",22.4906,23.7085,22.4906,23.7085,14600.0],["1998-11-17",23.0589,24.0333,23.0589,24.0333,12700.0],["1998-11-18",23.5461,26.3067,23.3837,25.4947,176200.0],["1998-11-19",25.9819,26.7938,25.6571,25.9007,85200.0],["1998-11-20",25.9819,26.3067,25.0076,25.0076,14000.0],["1998-11-23",24.9264,26.0631,24.764,25.6571,34200.0],["1998-11-24",25.6571,25.6571,25.2512,25.2512,2000.0],["1998-11-25",25.8195,25.8195,24.8452,24.8452,5100.0],["1998-11-27",24.8452,24.8452,24.6828,24.6828,2900.0],["1998-11-30",24.6828,24.764,24.0332,24.155,18600.0],["1998-12-01",23.3837,23.9521,23.3025,23.9521,14600.0],["1998-12-02",23.9521,23.9521,23.3025,23.4649,1600.0],["1998-12-03",23.0589,25.0888,23.0589,24.6016,18300.0],["1998-12-04",24.0333,25.8195,24.0333,24.6828,14400.0],["1998-12-07",24.6828,25.0076,24.6828,25.0076,5000.0],["1998-12-08",24.6828,25.2309,24.358,25.0076,10800.0],["1998-12-09",24.358,24.9264,24.358,24.9264,11700.0],["1998-12-10",24.6828,24.764,24.1957,24.358,45900.0],["1998-12-11",24.358,24.764,24.0333,24.764,17700.0],["1998-12-14",24.6828,24.8452,23.9521,24.6016,20100.0],["1998-12-15",24.1145,24.6828,24.1145,24.6828,11000.0],["1998-12-16",24.5204,25.17,24.358,25.17,35400.0],["1998-12-17",25.0076,25.0076,23.8709,23.8709,68400.0],["1998-12-18",23.7897,24.0333,22.7342,22.7342,34600.0],["1998-12-21",22.8154,23.4649,22.7342,23.2213,65700.0],["1998-12-22",23.0589,23.2213,22.7342,23.2213,84000.0],["1998-12-23",23.0589,23.1401,22.5718,22.6936,22100.0],["1998-12-24",22.6936,22.6936,22.6936,22.6936,0.0],["1998-12-28",22.7342,22.8154,22.5718,22.7748,25600.0],["1998-12-29",22.5718,22.8154,22.1658,22.8154,25800.0],["1998-12-30",22.8154,23.0589,22.4906,22.4906,101700.0],["1998-12-31",22.4906,22.8966,22.4094,22.8966,76100.0],["1999-01-04",22.7342,22.8154,22.1658,22.7342,44700.0],["1999-01-05",22.6936,22.6936,21.4351,21.5975,39500.0],["1999-01-06",21.6786,22.4094,21.6786,22.3282,101100.0],["1999-01-07",22.2794,22.8486,22.1168,22.5233,22300.0],["1999-01-08",22.442,22.7673,22.442,22.4827,2500.0],["1999-01-11",22.442,22.7673,22.2794,22.6047,64400.0],["1999-01-12",22.3607,22.442,21.4663,21.4663,40000.0],["1999-01-13",21.4663,22.9299,21.2224,22.8892,113500.0],["1999-01-14",22.8486,22.9299,21.7915,22.0761,28300.0],["1999-01-15",22.1168,22.686,22.1168,22.686,18500.0],["1999-01-19",22.7673,22.9299,22.686,22.8486,24600.0],["1999-01-20",22.7673,22.8486,22.6047,22.6047,52200.0],["1999-01-21",22.7673,22.7673,22.2794,22.7673,3000.0],["1999-01-22",22.5233,22.7673,22.2794,22.3607,42000.0],["1999-01-25",22.6453,22.8486,22.6047,22.8486,160100.0],["1999-01-26",22.686,22.7673,22.686,22.7673,49300.0],["1999-01-27",22.7266,22.7673,21.7915,21.8729,60800.0],["1999-01-28",22.1168,22.1981,21.9542,22.0761,20800.0],["1999-01-29",22.1981,22.1981,21.9542,22.1981,148600.0],["1999-02-01",22.0355,22.3607,22.0355,22.1168,4900.0],["1999-02-02",22.1168,22.442,22.1168,22.442,1100.0],["1999-02-03",22.1168,22.5233,22.1168,22.442,10500.0],["1999-02-04",22.2794,22.6047,22.0355,22.0355,38400.0],["1999-02-05",21.9542,21.9948,21.9542,21.9542,64700.0],["1999-02-08",22.0355,22.1574,21.7915,21.9135,6700.0],["1999-02-09",21.9135,22.1981,21.7915,22.1168,31300.0],["1999-02-10",22.1981,22.1981,21.9542,22.0761,51900.0],["1999-02-11",22.1981,22.9299,21.9542,22.8486,62800.0],["1999-02-12",22.686,22.8486,22.3607,22.8486,56300.0],["1999-02-16",22.3607,22.6453,22.3607,22.442,18000.0],["1999-02-17",22.3607,22.7673,22.2794,22.3201,129700.0],["1999-02-18",22.3201,22.8486,22.2794,22.7876,143700.0],["1999-02-19",22.7673,22.8486,22.5233,22.5233,2700.0],["1999-02-22",22.5233,22.8486,22.5233,22.5233,14400.0],["1999-02-23",22.5233,22.8486,22.5233,22.7673,4100.0],["1999-02-24",22.5233,22.686,22.5233,22.5233,18600.0],["1999-02-25",22.5233,22.5233,22.1574,22.2388,43400.0],["1999-02-26",22.6047,22.6047,22.1168,22.1981,7900.0],["1999-03-01",22.1981,22.7673,22.1981,22.5233,156900.0],["1999-03-02",22.7673,22.7673,22.3607,22.3607,18100.0],["1999-03-03",22.3607,22.3607,21.9542,22.1168,35000.0],["1999-03-04",22.1168,22.3607,22.0761,22.0761,32800.0],["1999-03-05",22.1981,22.7673,22.1574,22.686,35800.0],["1999-03-08",22.5233,22.686,22.5233,22.6453,10300.0],["1999-03-09",22.5233,22.686,22.5233,22.686,24800.0],["1999-03-10",22.6047,22.686,22.5233,22.686,24100.0],["1999-03-11",22.686,23.0925,22.3607,22.8079,115800.0],["1999-03-12",22.3607,22.6453,22.3607,22.442,15300.0],["1999-03-15",22.3607,22.6047,22.1168,22.1168,125900.0],["1999-03-16",22.2794,22.2794,21.141,21.141,285700.0],["1999-03-17",21.1817,21.7102,20.2466,21.3037,106400.0],["1999-03-18",21.7102,23.1738,21.7102,22.7673,57800.0],["1999-03-19",23.1738,23.2551,22.8486,23.0112,116200.0],["1999-03-22",22.9299,22.9299,22.0355,22.3607,99200.0],["1999-03-23",22.0355,22.442,22.0355,22.1981,62000.0],["1999-03-24",22.0761,22.1981,22.0355,22.1981,89100.0],["1999-03-25",22.0355,23.0925,22.0355,22.442,49400.0],["1999-03-26",22.442,23.0925,22.2794,22.9299,18900.0],["1999-03-29",22.7673,25.7758,22.7673,24.8001,58500.0],["1999-03-30",24.3935,24.8001,24.2309,24.2309,15000.0],["1999-03-31",24.1496,24.1496,24.0683,24.0683,51100.0],["1999-04-01",24.0683,24.0683,23.2552,23.2552,9500.0],["1999-04-05",23.1738,24.3935,23.1738,24.1496,57300.0],["1999-04-06",24.1902,24.2309,23.987,24.0683,51900.0],["1999-04-07",23.743,24.1496,23.743,24.1496,13000.0],["1999-04-08",23.8158,24.1007,23.775,24.1007,3800.0],["1999-04-09",24.1821,24.1821,23.775,23.9786,70900.0],["1999-04-12",24.1821,24.1821,23.6122,24.1618,32000.0],["1999-04-13",23.775,24.2636,23.775,24.1007,102800.0],["1999-04-14",24.2636,24.345,24.1007,24.2636,27400.0],["1999-04-15",24.2636,24.2636,23.5308,24.2636,23700.0],["1999-04-16",24.2636,24.2636,23.5308,23.5308,40200.0],["1999-04-19",23.6122,24.1822,23.2865,23.2865,14900.0],["1999-04-20",23.2051,23.4494,22.4723,22.4723,16600.0],["1999-04-21",22.8794,23.3679,22.3909,23.1237,3900.0],["1999-04-22",22.4723,22.798,22.3909,22.3909,10300.0],["1999-04-23",22.798,23.4494,22.4723,23.1237,27400.0],["1999-04-26",23.1237,23.4494,22.1466,22.1466,29900.0],["1999-04-27",22.5537,22.798,22.1466,22.3909,17100.0],["1999-04-28",22.4723,22.4723,22.228,22.3909,26700.0],["1999-04-29",22.3095,22.8794,22.3095,22.798,62400.0],["1999-04-30",22.798,22.798,22.4723,22.5537,101100.0],["1999-05-03",22.5537,22.8794,22.5537,22.6351,11800.0],["1999-05-04",22.6351,22.8794,22.1466,22.5944,49700.0],["1999-05-05",22.8794,22.8794,22.3909,22.5537,68500.0],["1999-05-06",22.4723,22.8794,22.4723,22.4723,74600.0],["1999-05-07",22.8794,22.9608,22.4723,22.5537,32300.0],["1999-05-10",22.9608,23.2051,22.5537,22.798,21900.0],["1999-05-11",22.798,22.9201,21.0067,21.3324,40300.0],["1999-05-12",21.6581,22.1059,21.6581,21.7395,28200.0],["1999-05-13",21.8209,22.0245,20.2332,20.4368,173800.0],["1999-05-14",20.4368,20.5182,19.5411,20.1925,75000.0],["1999-05-17",20.2739,20.4368,20.1925,20.3961,131500.0],["1999-05-18",20.3961,20.4368,20.1925,20.2739,157000.0],["1999-05-19",20.1925,20.2739,19.9075,19.9075,52200.0],["1999-05-20",19.9075,19.9482,18.2384,18.3198,71400.0],["1999-05-21",18.3198,18.4012,18.2384,18.3198,230800.0],["1999-05-24",18.4012,18.8083,18.3198,18.4827,135000.0],["1999-05-25",18.4419,19.9482,18.4012,19.7854,154500.0],["1999-05-26",19.7854,19.7854,17.0985,17.0985,185700.0],["1999-05-27",17.9941,18.9712,17.9941,18.6048,127800.0],["1999-05-28",18.5641,19.2154,18.5641,18.9712,102800.0],["1999-06-01",19.2154,20.5182,19.2154,20.3146,84700.0],["1999-06-02",20.4368,20.5182,18.7269,18.7269,73100.0],["1999-06-03",19.134,20.0297,19.134,19.6226,40100.0],["1999-06-04",20.0297,20.9253,20.0297,20.7625,37300.0],["1999-06-07",20.8439,21.4952,20.8439,21.4952,20700.0],["1999-06-08",21.4952,22.1466,21.4138,21.6581,54400.0],["1999-06-09",21.6581,21.6581,21.3324,21.5767,20200.0],["1999-06-10",21.6581,21.6581,21.3324,21.5359,34400.0],["1999-06-11",21.5767,21.6581,21.3324,21.5767,60100.0],["1999-06-14",21.4952,22.4723,21.4952,22.4723,39000.0],["1999-06-15",22.1466,22.7166,22.1466,22.7166,90000.0],["1999-06-16",22.4927,22.5537,22.228,22.513,46700.0],["1999-06-17",22.3095,22.5944,22.3095,22.5537,47500.0],["1999-06-18",22.5741,23.1237,21.8616,22.0652,86800.0],["1999-06-21",22.1873,22.3095,21.3324,21.4138,266000.0],["1999-06-22",21.4952,21.5767,20.8439,21.4138,62300.0],["1999-06-23",21.2917,21.3324,19.2154,20.2332,75300.0],["1999-06-24",20.1518,20.1925,18.5641,20.1925,27700.0],["1999-06-25",20.1925,20.1925,19.8668,20.1925,49400.0],["1999-06-28",20.1925,20.681,20.1925,20.1925,13500.0],["1999-06-29",20.1925,20.1925,19.2154,19.9482,33400.0],["1999-06-30",19.8668,20.0297,19.8668,19.9889,43800.0],["1999-07-01",20.0297,20.7625,19.765,20.5182,40000.0],["1999-07-02",20.7624,20.7624,20.3146,20.4368,25800.0],["1999-07-06",20.0297,20.8439,20.0297,20.7625,18200.0],["1999-07-07",20.5182,20.8439,20.5182,20.5996,19700.0],["1999-07-08",20.306,20.9584,20.306,20.9584,74600.0],["1999-07-09",20.9584,20.9584,20.7953,20.8361,29900.0],["1999-07-12",20.9584,20.9992,20.7953,20.9584,58700.0],["1999-07-13",20.8769,21.3662,20.8769,21.2031,66200.0],["1999-07-14",21.2031,21.407,21.2031,21.3662,66300.0],["1999-07-15",21.3254,21.3662,21.3254,21.3254,57300.0],["1999-07-16",21.0808,21.1623,19.0012,19.5721,220200.0],["1999-07-19",19.4905,19.6536,18.675,18.7566,85700.0],["1999-07-20",18.8381,19.0012,18.4712,18.675,132000.0],["1999-07-21",18.5935,18.7566,18.3081,18.3081,154300.0],["1999-07-22",18.4304,18.4304,17.6149,18.2265,39400.0],["1999-07-23",18.2673,18.4304,18.1449,18.4304,12500.0],["1999-07-26",18.1042,19.1643,18.1042,18.3081,57400.0],["1999-07-27",18.5119,19.2459,18.3081,18.3488,10500.0],["1999-07-28",18.1042,18.1042,16.147,16.3916,286800.0],["1999-07-29",16.4732,16.4732,16.2285,16.3916,150600.0],["1999-07-30",16.4732,16.6363,16.3508,16.6363,241100.0],["1999-08-02",16.6363,17.6149,16.4732,16.6363,122900.0],["1999-08-03",16.5139,16.9217,16.5139,16.5955,127300.0],["1999-08-04",16.7178,17.2071,16.4732,16.5139,74300.0],["1999-08-05",16.3916,16.6363,16.2285,16.6363,54200.0],["1999-08-06",16.7994,16.7994,16.3101,16.5547,150800.0],["1999-08-09",16.3916,16.9625,16.3916,16.7178,18800.0],["1999-08-10",16.6363,17.3702,16.5547,17.3702,62500.0],["1999-08-11",17.3702,17.6964,16.9625,17.6149,64100.0],["1999-08-12",17.6149,17.778,17.0032,17.0032,114400.0],["1999-08-13",17.2071,17.6556,17.1256,17.6556,20900.0],["1999-08-16",17.1256,17.6556,17.1256,17.3294,72200.0],["1999-08-17",17.3294,17.3702,16.147,16.3916,157500.0],["1999-08-18",16.4324,16.4324,13.8228,14.5567,394100.0],["1999-08-19",14.8422,15.0053,14.5975,14.7198,77100.0],["1999-08-20",15.0053,15.2907,14.8014,15.0053,232200.0],["1999-08-23",15.1276,15.1684,14.9645,15.046,54500.0],["1999-08-24",15.046,15.1684,14.9645,15.0868,614800.0],["1999-08-25",15.0868,15.413,15.046,15.2499,166000.0],["1999-08-26",15.2499,15.6577,15.2499,15.6577,151300.0],["1999-08-27",15.5761,16.147,15.5353,15.9023,133600.0],["1999-08-30",15.9023,16.147,15.3315,15.3315,58900.0],["1999-08-31",15.3315,15.3722,15.2499,15.2907,80900.0],["1999-09-01",15.4946,15.4946,15.2499,15.3722,56700.0],["1999-09-02",15.3315,15.5761,15.2499,15.3315,26700.0],["1999-09-03",15.3722,15.5353,14.1898,15.3722,54200.0],["1999-09-07",15.2499,15.3315,15.1276,15.1684,22100.0],["1999-09-08",15.0868,15.2499,15.0053,15.0868,21900.0],["1999-09-09",15.1276,15.2499,14.6791,14.9237,54100.0],["1999-09-10",14.8014,15.2499,14.8014,14.9237,18900.0],["1999-09-13",15.1684,15.1684,14.8829,15.0053,24900.0],["1999-09-14",14.9645,15.1684,14.9237,15.0053,75400.0],["1999-09-15",15.2091,15.2499,15.0053,15.0868,31100.0],["1999-09-16",15.0053,15.0053,14.4344,14.4344,240300.0],["1999-09-17",14.5363,15.0053,14.4344,14.4344,140600.0],["1999-09-20",14.7606,14.7606,14.3529,14.516,89000.0],["1999-09-21",14.516,14.6791,14.3529,14.516,71300.0],["1999-09-22",14.5975,14.5975,14.1082,14.1082,86400.0],["1999-09-23",14.0674,14.149,13.9451,13.9859,66100.0],["1999-09-24",13.9451,14.1898,13.9451,14.0674,40100.0],["1999-09-27",14.0063,14.1082,13.7412,13.9247,108100.0],["1999-09-28",13.9043,13.9451,13.5374,13.6189,98000.0],["1999-09-29",13.5373,13.7412,13.5373,13.5373,134000.0],["1999-09-30",13.6189,13.7005,12.9665,12.9665,261400.0],["1999-10-01",13.0073,13.0073,11.8656,12.0287,177800.0],["1999-10-04",11.8248,12.3549,11.8248,11.9471,92200.0],["1999-10-05",12.2733,12.2733,10.153,10.7646,762200.0],["1999-10-06",10.5175,10.5175,8.4303,9.3307,1375100.0],["1999-10-07",9.3716,9.4944,8.8805,9.3307,829100.0],["1999-10-08",9.4944,9.5762,9.2897,9.4944,529600.0],["1999-10-11",9.4944,9.9855,9.4125,9.7808,375600.0],["1999-10-12",9.7808,10.231,9.7808,9.9445,269200.0],["1999-10-13",10.1491,10.1491,9.8218,10.1082,240000.0],["1999-10-14",9.9854,10.231,9.9854,10.0673,181500.0],["1999-10-15",9.9854,10.1082,9.8218,9.8218,52900.0],["1999-10-18",9.7808,9.9854,9.7808,9.8627,54800.0],["1999-10-19",9.9854,11.0495,9.9854,10.4765,222200.0],["1999-10-20",10.4765,13.4231,10.3538,11.6224,163100.0],["1999-10-21",11.5406,12.7683,11.5406,12.3181,154900.0],["1999-10-22",12.2772,12.5227,11.868,11.9089,163900.0],["1999-10-25",12.1953,12.1953,11.868,12.1135,85000.0],["1999-10-26",12.0317,13.0957,12.0317,12.6455,95700.0],["1999-10-27",12.7683,12.7683,12.1135,12.5227,27700.0],["1999-10-28",12.1544,12.1544,10.5993,10.6402,131000.0],["1999-10-29",10.7221,11.6224,10.7221,11.4996,78100.0],["1999-11-01",11.4996,11.5406,10.8858,10.8858,89100.0],["1999-11-02",10.8858,11.1313,10.8449,10.8449,9000.0],["1999-11-03",10.8449,11.1313,10.6402,10.8449,71700.0],["1999-11-04",10.8039,10.8039,9.7808,9.8218,175400.0],["1999-11-05",9.8627,9.8627,9.7808,9.8218,94200.0],["1999-11-08",9.8218,9.8627,9.7399,9.8627,23700.0],["1999-11-09",9.8627,9.8627,9.5762,9.8627,101600.0],["1999-11-10",9.8218,9.8218,9.5353,9.6581,71900.0],["1999-11-11",9.6581,9.9036,9.4125,9.8218,336600.0],["1999-11-12",9.8218,9.8218,9.4944,9.5353,22000.0],["1999-11-15",9.9036,9.9855,9.5762,9.5762,14800.0],["1999-11-16",9.5762,11.1722,9.5762,10.9676,66300.0],["1999-11-17",10.8858,12.1544,10.8858,11.5815,103600.0],["1999-11-18",11.5815,12.7683,11.4587,12.5637,244200.0],["1999-11-19",12.5637,13.4231,12.359,12.7683,67400.0],["1999-11-22",12.7683,12.932,12.4409,12.7274,68500.0],["1999-11-23",12.932,13.3003,12.6046,12.7683,42600.0],["1999-11-24",12.7683,13.2594,12.7274,13.0957,31500.0],["1999-11-26",13.0138,13.4231,12.7274,13.4231,25100.0],["1999-11-29",13.2594,13.3821,13.0957,13.3412,56200.0],["1999-11-30",13.1775,13.5868,13.1775,13.5868,138300.0],["1999-12-01",13.5049,13.5458,13.2594,13.4231,81200.0],["1999-12-02",13.4231,13.5868,13.3412,13.4231,39600.0],["1999-12-03",13.4231,13.8732,13.3412,13.8323,93900.0],["1999-12-06",13.8118,14.8145,13.6277,14.6508,100500.0],["1999-12-07",14.4871,14.4871,14.0779,14.0779,60000.0],["1999-12-08",14.0369,14.2415,14.0369,14.0779,167400.0],["1999-12-09",14.0574,14.3234,13.9142,14.3234,96900.0],["1999-12-10",14.2415,15.06,14.1597,15.06,130400.0],["1999-12-13",14.7326,15.06,14.4052,14.6099,42200.0],["1999-12-14",14.5689,14.8145,13.5868,13.5868,81000.0],["1999-12-15",13.4231,13.8323,13.4231,13.5868,46100.0],["1999-12-16",13.5049,13.7505,13.3821,13.4231,182400.0],["1999-12-17",13.73,13.73,13.5458,13.5458,60800.0],["1999-12-20",13.4231,13.5049,12.7683,13.0547,113300.0],["1999-12-21",12.7683,13.2594,12.3181,12.5227,35500.0],["1999-12-22",12.8092,12.8501,11.4996,11.7043,36800.0],["1999-12-23",11.6224,12.6046,11.5406,11.9089,61200.0],["1999-12-27",11.9089,12.1953,11.5815,11.5815,34200.0],["1999-12-28",11.5406,11.8679,11.5406,11.6224,36600.0],["1999-12-29",11.6224,12.5227,11.6224,12.5227,63200.0],["1999-12-30",12.4409,13.3412,11.7861,12.6864,97900.0],["1999-12-31",12.5227,13.3412,12.5227,12.932,18000.0],["2000-01-03",13.2184,15.1419,12.9934,13.8732,87900.0],["2000-01-04",13.7505,14.0369,13.0957,13.3412,32700.0],["2000-01-05",13.3412,13.4231,12.932,13.2594,180100.0],["2000-01-06",13.2372,13.2988,12.8062,13.0525,22100.0],["2000-01-07",13.1756,13.3809,12.1905,13.2577,70400.0],["2000-01-10",13.0525,13.2988,12.8883,13.0525,33700.0],["2000-01-11",12.9704,13.2988,12.8883,13.0525,18300.0],["2000-01-12",12.8883,13.1346,12.4779,12.4779,33000.0],["2000-01-13",12.3958,12.8062,12.3958,12.3958,31300.0],["2000-01-14",12.642,12.8883,12.3958,12.4779,43100.0],["2000-01-18",12.4368,20.7691,12.2316,20.1944,301200.0],["2000-01-19",17.1571,17.1981,13.7092,13.7092,1215900.0],["2000-01-20",13.8324,15.5973,13.3398,14.0786,304200.0],["2000-01-21",14.0581,14.0786,13.6271,13.9965,172100.0],["2000-01-24",13.9145,13.9145,13.2988,13.6682,76300.0],["2000-01-25",13.8324,14.6122,13.2167,14.6122,78500.0],["2000-01-26",14.6122,15.0227,14.0786,14.0786,85900.0],["2000-01-27",14.1197,14.6122,13.9555,14.4891,61100.0],["2000-01-28",14.0376,14.6122,14.0376,14.3249,64500.0],["2000-01-31",14.407,14.5301,12.6831,13.3809,60900.0],["2000-02-01",13.2577,13.504,12.5599,13.504,143500.0],["2000-02-02",12.9704,13.2988,12.642,12.9294,34400.0],["2000-02-03",12.7652,12.9704,12.7241,12.8883,39700.0],["2000-02-04",15.4126,17.4854,15.3921,17.0339,701500.0],["2000-02-07",16.9929,17.4033,16.7466,16.7876,235900.0],["2000-02-08",16.8287,16.9108,16.7466,16.8287,105900.0],["2000-02-09",16.7466,16.9518,16.7466,16.9108,101600.0],["2000-02-10",17.0339,17.2391,16.8287,17.2391,36000.0],["2000-02-11",17.1571,17.4854,17.075,17.3212,43700.0],["2000-02-14",17.1571,17.5265,17.075,17.4854,62700.0],["2000-02-15",17.4033,17.978,17.4033,17.978,76000.0],["2000-02-16",17.6496,17.7317,17.4033,17.4033,49500.0],["2000-02-17",17.4854,17.8138,17.4854,17.7317,54800.0],["2000-02-18",17.6496,17.8138,17.6496,17.7317,20400.0],["2000-02-22",17.7317,18.2653,17.7317,18.2653,43700.0],["2000-02-23",18.0601,19.6608,18.0601,18.881,56500.0],["2000-02-24",18.7989,18.9631,17.8959,18.0601,43100.0],["2000-02-25",17.8959,18.2653,17.6086,17.6496,60300.0],["2000-02-28",17.6496,17.8959,17.6496,17.6496,25000.0],["2000-02-29",17.7727,17.8959,17.3623,17.3623,58200.0],["2000-03-01",17.3623,17.8959,17.3623,17.7317,52300.0],["2000-03-02",17.7317,17.8138,17.157,17.157,71200.0],["2000-03-03",17.1571,17.7317,17.1571,17.7317,47900.0],["2000-03-06",17.4033,17.8138,17.3212,17.4033,37500.0],["2000-03-07",17.3212,17.7317,16.3772,16.7466,37200.0],["2000-03-08",16.6645,17.6496,15.9257,17.6086,23800.0],["2000-03-09",17.6086,17.7317,17.4444,17.4444,15200.0],["2000-03-10",17.3623,17.4033,15.3921,16.172,58300.0],["2000-03-13",16.213,16.213,15.5973,15.9257,53300.0],["2000-03-14",15.8436,16.0488,15.5973,15.8025,45500.0],["2000-03-15",15.7615,16.0078,15.6794,15.8436,48200.0],["2000-03-16",15.5973,17.978,15.5973,17.6496,24900.0],["2000-03-17",17.4854,17.6393,16.5414,16.5414,48400.0],["2000-03-20",16.7876,16.7876,16.2541,16.5003,25800.0],["2000-03-21",16.2541,16.8287,16.0899,16.7056,31200.0],["2000-03-22",16.4593,16.7876,16.4593,16.6645,50600.0],["2000-03-23",16.5824,16.5824,15.351,15.7205,25700.0],["2000-03-24",16.1514,16.7876,16.1309,16.7876,42800.0],["2000-03-27",16.213,16.9929,16.213,16.9929,7300.0],["2000-03-28",16.7466,16.7876,16.4593,16.7876,53200.0],["2000-03-29",16.5824,16.6235,15.8436,16.1309,24100.0],["2000-03-30",16.0078,16.3772,15.6794,16.0899,36100.0],["2000-03-31",16.2541,17.2392,16.0078,17.075,31300.0],["2000-04-03",17.1571,17.1571,16.3361,16.5824,38100.0],["2000-04-04",16.4182,16.6235,16.254,16.3361,29100.0],["2000-04-05",16.5003,16.7466,16.3361,16.7466,5900.0],["2000-04-06",16.5392,16.8272,16.5392,16.7861,18700.0],["2000-04-07",16.457,16.8272,16.3747,16.3747,58200.0],["2000-04-10",16.3747,16.457,15.9633,16.0044,381800.0],["2000-04-11",16.0455,16.169,14.3998,16.1278,55400.0],["2000-04-12",15.9221,15.9632,15.6341,15.7575,98500.0],["2000-04-13",15.7164,15.881,15.7164,15.7987,80600.0],["2000-04-14",15.7987,15.7987,15.2227,15.305,12600.0],["2000-04-17",15.1404,15.305,13.577,14.1118,19300.0],["2000-04-18",14.5644,14.6467,13.865,13.9061,52800.0],["2000-04-19",13.9061,15.0581,13.9061,14.8113,130700.0],["2000-04-20",14.8113,14.8935,14.4821,14.8935,49600.0],["2000-04-24",14.5233,14.8935,14.2353,14.8935,23700.0],["2000-04-25",14.2353,14.8935,14.2353,14.8935,2300.0],["2000-04-26",14.6878,14.8935,14.4821,14.4821,184400.0],["2000-04-27",14.6878,14.6878,13.9061,14.1118,81700.0],["2000-04-28",14.153,14.153,13.1964,13.5359,84900.0],["2000-05-01",13.4124,15.3873,13.4124,14.9758,15600.0],["2000-05-02",15.2638,15.2638,14.4821,14.729,26100.0],["2000-05-03",14.6878,14.9758,14.3998,14.6878,95800.0],["2000-05-04",15.1404,15.305,14.8935,15.1404,27600.0],["2000-05-05",14.8113,14.9758,13.7416,13.9061,67800.0],["2000-05-08",13.7416,13.9473,13.4124,13.4124,132500.0],["2000-05-09",13.6593,13.6593,13.4124,13.4124,28000.0],["2000-05-10",13.4124,13.9061,13.4124,13.9061,9700.0],["2000-05-11",14.2353,14.729,13.5358,14.4821,17300.0],["2000-05-12",14.1941,14.8113,14.153,14.5233,17800.0],["2000-05-15",14.4821,15.2227,14.2353,15.1815,61800.0],["2000-05-16",15.1404,15.8398,15.0581,15.7987,23900.0],["2000-05-17",15.6341,15.7575,15.2227,15.5107,17600.0],["2000-05-18",15.1404,15.8398,15.017,15.7164,19600.0],["2000-05-19",15.737,16.6215,15.737,16.457,36300.0],["2000-05-22",16.1278,16.457,15.7987,16.457,18300.0],["2000-05-23",16.1278,16.4158,15.9633,16.169,19100.0],["2000-05-24",16.1278,16.3747,16.0044,16.3747,12300.0],["2000-05-25",15.8398,16.169,15.2227,16.1484,21600.0],["2000-05-26",15.9632,16.0867,15.593,15.6752,14600.0],["2000-05-30",16.0455,16.1278,15.3873,15.7987,12200.0],["2000-05-31",15.5518,16.457,15.5518,16.457,16300.0],["2000-06-01",16.3335,16.3335,15.305,15.305,14600.0],["2000-06-02",15.3873,16.457,15.3358,15.8501,7600.0],["2000-06-05",16.0867,16.4158,15.8398,16.3747,12200.0],["2000-06-06",16.2101,16.457,16.1278,16.457,16000.0],["2000-06-07",16.0455,16.3747,15.881,16.169,8000.0],["2000-06-08",15.9221,16.3747,15.9221,16.3747,10700.0],["2000-06-09",15.881,16.5392,15.881,16.457,8400.0],["2000-06-12",16.457,16.5392,16.0044,16.3335,6500.0],["2000-06-13",16.3747,16.3747,16.1278,16.3335,35800.0],["2000-06-14",16.3747,16.6215,16.0867,16.5392,36500.0],["2000-06-15",16.6215,16.9507,16.2924,16.9507,17400.0],["2000-06-16",17.0741,17.8558,16.7861,16.7861,27900.0],["2000-06-19",17.1975,17.1975,15.7987,15.7987,19300.0],["2000-06-20",16.0867,16.0867,15.2638,15.4695,27500.0],["2000-06-21",15.3873,15.7164,15.2227,15.4695,18400.0],["2000-06-22",15.305,15.7164,15.305,15.3873,23400.0],["2000-06-23",15.305,16.457,15.305,16.1278,50900.0],["2000-06-26",16.2512,16.4981,16.2512,16.457,10300.0],["2000-06-27",16.2924,16.5187,14.8935,15.1404,137000.0],["2000-06-28",15.5107,15.9633,14.153,15.0581,35000.0],["2000-06-29",14.9758,15.4695,14.6467,15.0581,19200.0],["2000-06-30",15.4695,15.7987,14.8113,15.7987,13500.0],["2000-07-03",15.305,17.1152,15.305,16.0455,19600.0],["2000-07-05",16.3335,16.3335,15.5621,15.9632,22900.0],["2000-07-06",15.6341,15.9632,14.3176,15.2638,11800.0],["2000-07-07",15.0147,15.5922,14.8497,14.9734,28400.0],["2000-07-10",14.8497,15.8397,14.8497,15.7159,7600.0],["2000-07-11",15.5097,16.0047,15.1797,15.8397,8600.0],["2000-07-12",15.1797,15.8809,15.1797,15.8809,16900.0],["2000-07-13",15.8397,15.8809,15.5097,15.8397,20000.0],["2000-07-14",15.8809,15.8809,15.1797,15.3859,70000.0],["2000-07-17",15.2622,15.8809,15.2622,15.5509,14900.0],["2000-07-18",15.4684,15.7984,15.4684,15.4684,5600.0],["2000-07-19",15.3859,15.8397,15.2622,15.8397,7600.0],["2000-07-20",15.2622,15.7984,15.2622,15.7984,29200.0],["2000-07-21",15.7572,15.8809,15.4272,15.5922,3200.0],["2000-07-24",15.6334,15.8397,15.2622,15.2622,13900.0],["2000-07-25",15.2622,15.2828,14.6847,14.8909,16300.0],["2000-07-26",14.5197,15.0972,14.5197,15.0972,9300.0],["2000-07-27",14.8909,14.9322,14.3547,14.7672,31000.0],["2000-07-28",14.3547,14.5197,13.6122,13.6947,20800.0],["2000-07-31",14.4372,14.8497,13.6947,14.3959,13000.0],["2000-08-01",14.5197,14.8909,13.6947,14.8909,22400.0],["2000-08-02",13.8597,14.5197,13.8597,14.5197,6600.0],["2000-08-03",14.5197,14.5197,13.8597,14.5197,8600.0],["2000-08-04",14.3134,14.3134,13.8597,14.2722,36700.0],["2000-08-07",14.2722,15.5097,14.2722,15.0972,10500.0],["2000-08-08",15.5922,15.5922,14.8497,15.0972,4600.0],["2000-08-09",15.0147,15.0972,14.6434,14.8497,38800.0],["2000-08-10",14.6022,14.7672,14.4372,14.4372,19000.0],["2000-08-11",14.4372,14.6022,14.1897,14.1897,5300.0],["2000-08-14",14.7672,14.7672,14.4784,14.5197,68000.0],["2000-08-15",14.3547,14.6022,14.1897,14.5197,7200.0],["2000-08-16",14.3959,14.5919,14.2722,14.3134,9100.0],["2000-08-17",14.6022,14.6022,14.3547,14.6022,5200.0],["2000-08-18",14.4372,14.6022,14.4372,14.5197,57400.0],["2000-08-21",14.4372,14.9322,14.4372,14.6847,4000.0],["2000-08-22",14.6022,15.0147,14.6022,14.6847,5900.0],["2000-08-23",14.5609,15.0147,14.5609,14.6847,5600.0],["2000-08-24",14.6847,14.8497,14.6022,14.6847,7500.0],["2000-08-25",14.8497,14.9322,14.5197,14.5609,58600.0],["2000-08-28",14.4784,15.2622,14.4784,14.6022,16000.0],["2000-08-29",14.7259,14.7466,14.6022,14.7466,2000.0],["2000-08-30",14.5197,15.0147,14.5197,14.9734,3100.0],["2000-08-31",14.9322,15.1797,14.5197,15.1487,14900.0],["2000-09-01",14.6847,14.8497,14.5197,14.6847,41400.0],["2000-09-05",15.0559,16.2522,15.0147,16.2109,36200.0],["2000-09-06",16.2522,16.2522,15.9222,16.1697,16900.0],["2000-09-07",16.0047,16.4996,16.0047,16.1697,45800.0],["2000-09-08",15.9222,17.1596,15.9222,16.6646,101000.0],["2000-09-11",16.7471,16.9534,16.6646,16.8296,84100.0],["2000-09-12",16.7884,16.9121,16.7059,16.9121,27600.0],["2000-09-13",16.9121,16.9946,16.7471,16.7471,5900.0],["2000-09-14",17.0771,17.0771,16.7471,16.8709,10400.0],["2000-09-15",16.9121,16.9121,16.4172,16.5822,110900.0],["2000-09-18",16.7059,16.8296,16.1697,16.2522,34800.0],["2000-09-19",16.1697,16.4997,16.1697,16.4893,11000.0],["2000-09-20",16.1697,16.4997,16.0872,16.3347,25600.0],["2000-09-21",16.1697,16.4171,16.0872,16.1697,45300.0],["2000-09-22",16.1697,16.3347,15.8397,16.2522,33100.0],["2000-09-25",16.0047,16.3347,15.7572,16.2831,150800.0],["2000-09-26",15.8397,15.8397,14.6847,14.6847,17100.0],["2000-09-27",14.8497,15.1797,14.6022,14.6022,12500.0],["2000-09-28",14.6022,14.8497,14.1897,14.3547,48900.0],["2000-09-29",14.1072,14.4372,13.8803,14.4372,23400.0],["2000-10-02",13.9422,14.1072,11.5498,11.8798,45300.0],["2000-10-03",11.921,12.5397,11.8385,11.921,50100.0],["2000-10-04",11.8076,12.7047,11.7972,12.5397,36500.0],["2000-10-05",12.4572,13.2822,12.4572,13.1585,12300.0],["2000-10-06",12.9522,13.6947,12.9522,13.4472,57600.0],["2000-10-09",13.3235,13.8185,13.3235,13.6122,5000.0],["2000-10-10",13.5297,13.7772,13.406,13.5297,36700.0],["2000-10-11",13.3235,13.4472,13.0347,13.1172,34500.0],["2000-10-12",13.1189,13.243,12.912,13.1189,29500.0],["2000-10-13",12.912,13.3258,12.8706,13.2844,28300.0],["2000-10-16",12.912,13.3258,12.912,13.1603,39400.0],["2000-10-17",13.3258,13.3258,13.1189,13.243,7200.0],["2000-10-18",13.2017,13.3258,13.1603,13.1603,8300.0],["2000-10-19",13.1603,13.2016,13.0775,13.0775,34400.0],["2000-10-20",13.2016,13.3258,13.0775,13.0775,51500.0],["2000-10-23",13.243,13.3258,13.1603,13.2637,23600.0],["2000-10-24",13.2844,13.5327,13.243,13.5327,142900.0],["2000-10-25",13.6155,14.319,13.6155,13.9466,12500.0],["2000-10-26",14.319,15.933,13.9052,15.5606,16500.0],["2000-10-27",15.5606,16.4296,15.5606,16.3779,32700.0],["2000-10-30",16.3055,16.3469,15.8089,15.933,92700.0],["2000-10-31",15.8089,16.2227,15.8089,15.933,53900.0],["2000-11-01",15.8916,16.2227,15.8916,16.0572,75900.0],["2000-11-02",16.1399,16.5538,16.0572,16.471,22200.0],["2000-11-03",16.0572,16.7193,15.9744,16.2227,41200.0],["2000-11-06",16.2227,16.3883,15.8916,15.9744,43000.0],["2000-11-07",16.1399,16.3055,15.9744,16.2227,40900.0],["2000-11-08",16.1089,16.3883,15.9744,15.9744,89200.0],["2000-11-09",16.1399,16.2227,15.8916,16.2227,65900.0],["2000-11-10",15.933,16.2227,15.933,15.9744,23300.0],["2000-11-13",15.8916,16.1296,15.7261,15.8916,57400.0],["2000-11-14",15.933,16.5124,15.933,16.1813,5400.0],["2000-11-15",16.1399,16.5538,16.0158,16.5538,22400.0],["2000-11-16",15.9744,16.8435,15.9744,16.7193,8700.0],["2000-11-17",16.7193,17.7953,16.471,17.5884,45800.0],["2000-11-20",17.8781,17.8781,16.471,16.6366,15300.0],["2000-11-21",16.6366,17.6298,16.6366,17.3815,10700.0],["2000-11-22",16.9676,17.009,16.9263,16.9676,3000.0],["2000-11-24",16.9263,17.7539,16.9263,17.7539,17100.0],["2000-11-27",17.7126,17.7126,16.9676,16.9676,9800.0],["2000-11-28",16.9263,17.1332,16.7193,17.1332,7000.0],["2000-11-29",17.0918,17.8781,16.7193,17.3815,48500.0],["2000-11-30",17.3815,17.3815,16.3883,17.009,14200.0],["2000-12-01",17.0504,17.4642,16.7193,17.4642,62400.0],["2000-12-04",17.5056,17.547,16.8849,16.8849,22100.0],["2000-12-05",16.8849,17.3815,16.8849,17.0918,18700.0],["2000-12-06",17.2159,17.2159,16.8435,16.8849,25100.0],["2000-12-07",16.8849,17.2573,16.8849,16.8849,35900.0],["2000-12-08",16.8849,17.1228,16.7193,16.8849,277100.0],["2000-12-11",16.9676,17.0504,16.8435,16.9676,42700.0],["2000-12-12",17.009,17.009,16.8021,16.8021,5400.0],["2000-12-13",16.9676,16.9676,16.5538,16.5538,27300.0],["2000-12-14",16.8021,16.8021,16.2227,16.4296,13900.0],["2000-12-15",16.3883,16.5538,15.7261,15.8916,32300.0],["2000-12-18",16.5952,16.6366,15.8916,16.2641,8900.0],["2000-12-19",16.3055,16.9676,15.8916,16.44,36900.0],["2000-12-20",16.7193,16.7193,15.7261,16.471,19200.0],["2000-12-21",16.5538,16.6366,16.3986,16.5538,87000.0],["2000-12-22",16.3882,16.7193,16.3882,16.5952,97200.0],["2000-12-26",16.5952,16.5952,16.2227,16.5538,6100.0],["2000-12-27",16.2227,16.7607,16.2227,16.7607,129700.0],["2000-12-28",16.7193,16.8435,16.7193,16.8021,183100.0],["2000-12-29",16.8849,16.9263,16.7193,16.9263,108900.0],["2001-01-02",16.5538,16.9676,15.7261,15.7364,21000.0],["2001-01-03",15.8089,16.8849,15.8089,16.7193,72900.0],["2001-01-04",16.8869,17.2604,16.5965,17.1359,85000.0],["2001-01-05",17.0114,17.0944,16.6795,16.804,440500.0],["2001-01-08",16.9284,16.9284,16.7625,16.9284,53300.0],["2001-01-09",16.9077,17.2604,16.8455,17.1359,161900.0],["2001-01-10",17.0944,17.3434,16.9284,17.2189,245500.0],["2001-01-11",17.3434,17.5093,17.1774,17.3019,160500.0],["2001-01-12",17.1774,17.3434,16.8869,16.8869,34700.0],["2001-01-16",17.1774,17.3434,16.887,17.2604,102500.0],["2001-01-17",17.4263,17.4263,17.2604,17.4263,67500.0],["2001-01-18",17.5923,17.7583,17.3434,17.7168,160700.0],["2001-01-19",17.6338,17.8827,17.5923,17.8412,153600.0],["2001-01-22",17.8413,18.0902,17.7583,17.9242,128800.0],["2001-01-23",17.9242,18.7541,17.9242,18.5881,104300.0],["2001-01-24",18.5881,19.003,18.4221,18.837,433200.0],["2001-01-25",18.92,18.92,17.8413,18.5051,152900.0],["2001-01-26",18.5051,18.5881,18.2562,18.3392,118100.0],["2001-01-29",18.4636,18.5051,17.7168,17.7583,110500.0],["2001-01-30",18.0487,18.5051,17.8827,17.9657,74100.0],["2001-01-31",18.2562,18.3392,17.8827,18.2977,14600.0],["2001-02-01",18.2977,18.5881,18.2562,18.4636,29700.0],["2001-02-02",18.4947,18.5051,18.3806,18.4221,73500.0],["2001-02-05",18.4221,18.5466,18.2562,18.3806,68000.0],["2001-02-06",18.5362,18.92,18.2977,18.837,38900.0],["2001-02-07",19.003,19.3349,18.6296,19.086,200100.0],["2001-02-08",19.003,19.169,18.9615,19.169,112200.0],["2001-02-09",19.086,19.169,18.837,19.003,302500.0],["2001-02-12",19.0445,19.0445,18.3391,18.7541,46700.0],["2001-02-13",18.837,20.0403,18.7126,19.8743,146000.0],["2001-02-14",19.8121,19.8743,19.2934,19.6254,28300.0],["2001-02-15",19.8328,20.0403,19.8328,19.9158,130900.0],["2001-02-16",19.7602,19.8328,19.5839,19.5839,72000.0],["2001-02-20",19.9158,19.9158,19.4179,19.4179,44800.0],["2001-02-21",19.252,19.4179,18.5881,18.8785,23800.0],["2001-02-22",18.8785,18.9615,18.2562,18.5881,38300.0],["2001-02-23",18.4325,19.252,18.4221,19.0964,16200.0],["2001-02-26",19.2934,19.7498,19.1275,19.6669,241300.0],["2001-02-27",19.6254,19.8328,19.4179,19.7084,71600.0],["2001-02-28",19.5009,19.8328,19.3349,19.7913,92600.0],["2001-03-01",19.5839,19.7913,19.3038,19.4594,52700.0],["2001-03-02",19.7913,19.9158,19.252,19.7913,111800.0],["2001-03-05",19.6669,19.9988,19.5839,19.6254,71800.0],["2001-03-06",19.7499,21.368,19.6254,21.0776,98700.0],["2001-03-07",20.8701,21.368,20.4137,21.3265,567500.0],["2001-03-08",21.1606,22.4883,20.9531,22.4883,39300.0],["2001-03-09",22.1667,22.7372,21.2435,22.1978,57700.0],["2001-03-12",22.0941,22.5713,21.6584,21.814,17400.0],["2001-03-13",21.9074,21.9904,21.0776,21.3265,54500.0],["2001-03-14",21.3265,21.3265,20.7871,20.7871,52700.0],["2001-03-15",21.2435,21.2435,20.4967,21.1191,168800.0],["2001-03-16",20.9116,21.4925,20.7456,20.8701,101800.0],["2001-03-19",20.9946,21.0776,20.4552,20.4967,181400.0],["2001-03-20",20.5382,20.6212,19.003,19.3764,410600.0],["2001-03-21",19.4283,19.7499,19.4179,19.5839,91500.0],["2001-03-22",19.5528,19.7499,19.252,19.5009,267900.0],["2001-03-23",19.5839,20.4967,19.5009,20.1233,197900.0],["2001-03-26",20.3307,20.5797,19.7084,20.2789,40000.0],["2001-03-27",19.9573,22.0734,19.9573,21.7829,46700.0],["2001-03-28",21.2435,23.4841,21.2435,22.9032,75400.0],["2001-03-29",22.9136,23.2351,22.7787,22.9862,75600.0],["2001-03-30",22.9862,23.4841,22.9447,23.2351,72200.0],["2001-04-02",23.5982,23.5982,22.1563,22.1978,79900.0],["2001-04-03",22.1978,22.7372,21.285,21.9489,62900.0],["2001-04-04",22.1564,22.3223,21.285,21.4925,23000.0],["2001-04-05",22.0242,24.0302,21.993,23.7808,161200.0],["2001-04-06",23.8639,24.1134,22.3672,22.4088,72600.0],["2001-04-09",22.9094,23.2153,22.3173,22.3506,17000.0],["2001-04-10",22.6499,22.6632,22.2841,22.6632,37700.0],["2001-04-11",22.7098,22.743,22.457,22.6167,40300.0],["2001-04-12",22.6167,24.1001,22.6167,23.6145,89400.0],["2001-04-16",23.9404,24.2464,23.6876,24.2397,24400.0],["2001-04-17",24.1333,25.0114,23.9471,24.4393,57200.0],["2001-04-18",24.6588,25.6433,24.4127,25.4704,58300.0],["2001-04-19",25.2708,25.344,24.8318,24.9515,75600.0],["2001-04-20",24.9182,25.1444,24.4792,24.8451,119600.0],["2001-04-23",24.5923,25.2575,24.3661,24.6788,79300.0],["2001-04-24",24.4127,25.6101,24.4127,25.344,102500.0],["2001-04-25",25.3639,28.1045,25.3639,27.1733,722600.0],["2001-04-26",27.6788,28.3374,27.0469,27.293,771500.0],["2001-04-27",27.3462,27.5192,27.0602,27.2265,107500.0],["2001-04-30",27.5059,28.0713,27.293,27.7387,313900.0],["2001-05-01",27.9382,27.9715,27.3462,27.9515,142800.0],["2001-05-02",27.9715,28.0048,27.3396,27.9648,155900.0],["2001-05-03",27.9715,27.9715,27.5391,27.9382,182300.0],["2001-05-04",27.7719,27.9715,27.5391,27.9715,26100.0],["2001-05-07",27.9382,28.0047,27.6389,27.6389,50500.0],["2001-05-08",27.9715,27.9715,26.8739,26.9072,204700.0],["2001-05-09",26.8207,27.007,26.5746,26.7475,68400.0],["2001-05-10",27.14,27.14,26.6078,27.0934,19900.0],["2001-05-11",27.1733,28.4172,26.8606,28.2509,42300.0],["2001-05-14",27.9382,31.1046,27.9382,30.3995,147800.0],["2001-05-15",30.3396,30.5325,29.9671,30.2664,126900.0],["2001-05-16",29.6012,29.9937,29.2021,29.9338,162900.0],["2001-05-17",29.7808,30.3329,29.6079,30.2997,131400.0],["2001-05-18",30.2797,30.7188,30.0669,30.3329,97900.0],["2001-05-21",30.7121,32.3551,30.2664,31.4372,43400.0],["2001-05-22",31.9228,31.9294,30.6855,30.7321,141700.0],["2001-05-23",30.6389,30.7653,29.2686,29.9471,138400.0],["2001-05-24",29.7409,30.0003,29.7343,29.9338,110500.0],["2001-05-25",29.9671,30.0137,29.9006,29.9338,96900.0],["2001-05-29",29.9671,30.0336,29.8008,29.9671,92300.0],["2001-05-30",29.7742,29.9737,29.1023,29.9737,35500.0],["2001-05-31",30.0003,30.0003,29.568,29.7476,46800.0],["2001-06-01",29.568,30.0003,29.3019,29.6012,236100.0],["2001-06-04",29.6811,30.1334,29.3019,29.568,143300.0],["2001-06-05",30.1999,31.9161,30.1666,30.9649,123000.0],["2001-06-06",31.3041,31.3108,30.9316,31.0247,40800.0],["2001-06-07",31.3108,31.5636,30.9649,31.3973,27300.0],["2001-06-08",31.5303,31.5902,31.231,31.3507,111100.0],["2001-06-11",31.7897,31.7964,31.4638,31.5436,228600.0],["2001-06-12",31.4704,32.5613,31.4638,32.5148,43700.0],["2001-06-13",32.5946,32.8474,32.1689,32.2953,20500.0],["2001-06-14",32.5946,32.5946,31.6966,31.823,64200.0],["2001-06-15",31.9627,32.7942,31.8296,32.5946,28600.0],["2001-06-18",32.9272,33.2598,32.568,32.8274,148200.0],["2001-06-19",32.8607,32.9272,32.3285,32.5148,41700.0],["2001-06-20",32.5946,32.6611,32.3951,32.5015,30100.0],["2001-06-21",32.588,32.6279,32.2953,32.6013,42800.0],["2001-06-22",32.3352,32.6279,32.262,32.3019,79100.0],["2001-06-25",32.4948,32.6345,32.4283,32.4882,81800.0],["2001-06-26",32.6212,33.027,32.395,32.5946,206800.0],["2001-06-27",32.9272,32.9605,32.3751,32.6279,97200.0],["2001-06-28",32.6279,32.6611,32.5081,32.5614,94200.0],["2001-06-29",32.5281,32.6944,32.4283,32.4283,81200.0],["2001-07-02",32.129,32.1356,30.466,31.6301,113900.0],["2001-07-03",31.6301,31.9627,31.4305,31.5968,33600.0],["2001-07-05",31.4403,31.6401,31.3137,31.4736,42000.0],["2001-07-06",31.4003,31.6401,30.3079,30.7142,48600.0],["2001-07-09",30.8075,32.6393,30.3079,32.6393,61900.0],["2001-07-10",32.7658,35.2704,32.7592,33.4053,147700.0],["2001-07-11",33.6717,33.9315,32.0065,32.0131,102100.0],["2001-07-12",32.2396,33.4852,32.2329,33.3054,28300.0],["2001-07-13",33.4053,35.3037,33.2388,34.6842,143900.0],["2001-07-16",34.3712,35.4236,34.0981,34.3978,78100.0],["2001-07-17",34.3978,34.6709,34.0048,34.5377,35900.0],["2001-07-18",34.6842,35.7633,34.591,34.6176,68100.0],["2001-07-19",34.7575,35.4369,34.4511,34.7042,42500.0],["2001-07-20",34.7109,34.7575,33.9715,34.0114,52600.0],["2001-07-23",34.6376,34.6376,33.9715,34.0381,12500.0],["2001-07-24",34.3379,34.3379,33.6384,33.6384,25500.0],["2001-07-25",34.0048,35.5036,33.6385,35.3703,51400.0],["2001-07-26",35.6035,36.4361,35.2904,36.2962,35800.0],["2001-07-27",36.103,36.3961,35.1705,35.3969,21700.0],["2001-07-30",35.5368,36.1363,35.0772,35.9698,17100.0],["2001-07-31",36.0631,36.4028,33.8183,33.8249,53200.0],["2001-08-01",33.805,35.0839,33.6917,35.0839,44200.0],["2001-08-02",34.964,34.9706,29.3087,30.3412,773600.0],["2001-08-03",29.9815,32.1064,29.6418,31.4403,221500.0],["2001-08-06",31.6401,32.2396,31.1072,31.9732,93500.0],["2001-08-07",31.9732,32.1064,31.3271,32.0331,303900.0],["2001-08-08",32.133,32.2996,31.5002,31.7733,39900.0],["2001-08-09",32.133,32.3728,31.7067,32.1663,98100.0],["2001-08-10",32.3795,32.3862,30.6876,31.347,52300.0],["2001-08-13",30.3745,31.78,30.0415,31.4136,51400.0],["2001-08-14",31.387,32.6393,31.387,32.0265,65600.0],["2001-08-15",32.3062,32.9723,31.74,32.4461,37700.0],["2001-08-16",32.4394,35.0639,32.4394,33.8916,89700.0],["2001-08-17",33.7117,34.6909,33.4719,34.1713,72100.0],["2001-08-20",34.6975,34.7042,34.0381,34.6975,39800.0],["2001-08-21",34.7508,35.6034,34.4711,35.2637,40400.0],["2001-08-22",35.1238,35.5035,34.7908,34.9373,43200.0],["2001-08-23",35.1239,35.3037,34.7042,35.1905,24700.0],["2001-08-24",35.2371,35.3037,34.2979,35.297,74200.0],["2001-08-27",34.6442,35.6034,34.6442,35.2437,49100.0],["2001-08-28",34.7708,35.004,34.4711,34.8374,47200.0],["2001-08-29",34.9374,35.1705,34.571,34.8441,36400.0],["2001-08-30",35.1705,35.6034,34.8374,34.8774,13600.0],["2001-08-31",34.8374,34.8441,32.0131,32.3062,152400.0],["2001-09-04",32.2996,32.8058,31.3137,31.4136,75500.0],["2001-09-05",31.0406,32.526,29.6818,29.6818,197000.0],["2001-09-06",29.4087,31.3071,29.342,30.3945,140400.0],["2001-09-07",30.5943,30.601,29.4087,29.7084,30300.0],["2001-09-10",29.8416,29.9748,28.4095,29.3087,112900.0],["2001-09-17",28.6426,29.3021,26.8908,28.203,93600.0],["2001-09-18",29.3087,29.3087,27.2438,27.5169,148400.0],["2001-09-19",27.5169,27.9765,26.9774,27.1106,151400.0],["2001-09-20",27.1439,27.2438,25.3188,25.8983,210200.0],["2001-09-21",25.9782,26.6443,24.7792,24.8658,264300.0],["2001-09-24",25.9116,27.6435,25.6518,26.1114,148300.0],["2001-09-25",26.7376,28.3562,26.4112,27.5769,150700.0],["2001-09-26",27.9765,28.243,27.4436,27.9632,55500.0],["2001-09-27",28.2097,28.8957,27.8167,28.8957,51600.0],["2001-09-28",28.8958,30.2546,28.4095,29.7084,63700.0],["2001-10-01",29.2954,29.2954,27.5702,28.0431,145700.0],["2001-10-02",28.0032,28.576,27.8233,27.9099,167400.0],["2001-10-03",28.0867,29.0874,27.9533,28.6938,184500.0],["2001-10-04",29.0207,29.0207,28.1201,28.2201,89800.0],["2001-10-05",28.0867,29.2675,28.06,29.2675,20300.0],["2001-10-08",29.2675,29.461,28.8539,29.3476,16200.0],["2001-10-09",29.3476,30.3483,29.1875,30.0681,120000.0],["2001-10-10",29.8213,30.6152,29.5411,29.7479,217300.0],["2001-10-11",30.355,30.355,29.868,30.1749,153900.0],["2001-10-12",30.3883,30.5551,29.7479,30.0214,45100.0],["2001-10-15",29.7345,30.4551,28.7605,29.6878,42200.0],["2001-10-16",29.3543,31.4157,29.3543,31.1222,44100.0],["2001-10-17",30.8086,30.8086,28.7472,29.9747,87500.0],["2001-10-18",29.968,30.8887,29.7279,30.5551,14100.0],["2001-10-19",30.5151,31.9027,30.1682,31.4491,41000.0],["2001-10-22",31.9027,31.9027,30.4617,30.6552,70100.0],["2001-10-23",30.4551,31.0555,30.4551,31.0555,72100.0],["2001-10-24",30.9221,32.3631,30.7286,31.6626,93800.0],["2001-10-25",31.5358,33.3438,31.289,33.3438,13200.0],["2001-10-26",33.3571,34.151,33.0236,33.7974,41100.0],["2001-10-29",34.151,34.151,32.7167,33.4172,18500.0],["2001-10-30",33.3571,33.5573,32.9635,33.0903,38800.0],["2001-10-31",32.8568,32.9769,30.882,32.0295,145700.0],["2001-11-01",31.3023,31.9895,30.0948,31.9895,204400.0],["2001-11-02",31.3023,32.1629,30.802,30.802,213900.0],["2001-11-05",30.782,30.8687,30.1348,30.6886,61600.0],["2001-11-06",30.5551,31.9628,30.1615,31.7093,61900.0],["2001-11-07",31.756,31.756,31.2756,31.3157,49500.0],["2001-11-08",31.6226,31.6226,30.6819,30.842,78700.0],["2001-11-09",30.6886,30.6886,29.8346,30.0414,123300.0],["2001-11-12",29.9614,30.5551,29.7412,30.0147,48700.0],["2001-11-13",30.3483,31.4758,30.0681,30.2216,57400.0],["2001-11-14",30.355,30.435,28.6404,28.6538,132300.0],["2001-11-15",28.6604,29.2142,28.6338,29.0541,95300.0],["2001-11-16",29.1941,29.3876,28.7538,28.954,54500.0],["2001-11-19",29.0874,29.2142,28.5871,29.0207,96600.0],["2001-11-20",29.2142,29.2142,28.8206,29.0207,131400.0],["2001-11-21",29.2142,29.2942,28.8406,29.2208,26600.0],["2001-11-23",29.2876,30.4217,29.2409,30.2883,15100.0],["2001-11-26",30.4551,31.3891,30.2616,30.9554,65800.0],["2001-11-27",30.822,31.6692,30.6552,30.6552,38700.0],["2001-11-28",31.2823,31.8694,30.2216,30.3216,37600.0],["2001-11-29",30.4817,31.2223,30.2282,31.2223,27900.0],["2001-11-30",31.2156,31.9228,31.1956,31.3557,20800.0],["2001-12-03",31.2623,31.9628,30.6152,30.6219,41500.0],["2001-12-04",31.1222,31.4424,30.6085,30.7553,30400.0],["2001-12-05",31.349,32.6566,30.6285,32.5232,35500.0],["2001-12-06",32.7567,33.4572,32.3831,33.2037,59000.0],["2001-12-07",33.0169,34.6581,32.6967,33.8041,61800.0],["2001-12-10",33.8241,34.6114,33.7974,33.7974,60700.0],["2001-12-11",34.1244,34.1244,33.1236,33.4239,61300.0],["2001-12-12",33.1236,33.4572,32.0228,32.69,46400.0],["2001-12-13",32.0429,32.9568,30.3683,30.4551,53900.0],["2001-12-14",30.4884,32.0228,30.4884,31.6492,52400.0],["2001-12-17",31.3624,33.157,31.3624,33.157,42800.0],["2001-12-18",33.0236,33.1503,32.5032,32.69,9700.0],["2001-12-19",32.8568,32.9168,32.5032,32.69,23300.0],["2001-12-20",32.5699,32.6099,32.0229,32.0229,14300.0],["2001-12-21",31.9161,32.4231,31.4491,32.4165,32300.0],["2001-12-24",32.0228,32.3564,31.736,32.3564,4700.0],["2001-12-26",32.0896,32.5232,31.9228,32.0229,47300.0],["2001-12-27",31.9895,33.117,31.8494,33.117,18300.0],["2001-12-28",32.7834,33.2304,32.69,33.0369,22700.0],["2001-12-31",33.2571,33.4238,32.4965,32.5032,46000.0],["2002-01-02",32.5098,32.69,31.389,31.9494,48200.0],["2002-01-03",32.0562,32.1096,31.5425,31.6626,39700.0],["2002-01-04",31.706,32.0935,31.6325,31.7661,18500.0],["2002-01-07",31.7327,32.2672,31.7327,32.0935,22600.0],["2002-01-08",31.7394,32.1269,31.7394,32.0668,36200.0],["2002-01-09",32.2004,32.3674,32.0734,32.2338,87700.0],["2002-01-10",32.0133,32.3273,32.0133,32.2672,23900.0],["2002-01-11",32.3674,32.4676,31.8129,32.2404,15000.0],["2002-01-14",31.4722,31.8997,31.2317,31.5056,34300.0],["2002-01-15",31.4789,31.4922,31.3453,31.372,19000.0],["2002-01-16",31.7327,31.7327,31.3052,31.3787,62200.0],["2002-01-17",31.4321,31.4321,30.263,30.2964,76900.0],["2002-01-18",30.1828,30.3298,29.9691,30.3298,17500.0],["2002-01-22",30.0626,30.263,29.8956,30.0426,45200.0],["2002-01-23",30.0626,30.1828,29.9156,29.929,71300.0],["2002-01-24",30.0626,30.0626,29.782,29.9023,50700.0],["2002-01-25",29.8555,30.0091,29.4546,29.9356,54600.0],["2002-01-28",30.0025,30.0292,29.4947,29.6684,16900.0],["2002-01-29",29.3945,29.5281,29.2275,29.3745,197400.0],["2002-01-30",29.2075,29.4012,28.6931,28.8601,171500.0],["2002-01-31",29.0605,30.263,29.0338,30.243,26400.0],["2002-02-01",30.3298,30.6638,29.3678,29.3678,70500.0],["2002-02-04",29.3611,29.4279,28.359,28.359,75200.0],["2002-02-05",28.5394,29.0939,28.2588,28.9403,87700.0],["2002-02-06",28.6597,28.9269,28.4726,28.6931,311000.0],["2002-02-07",28.5594,28.82,28.3924,28.6931,58400.0],["2002-02-08",28.8267,29.1474,28.6998,29.1474,24900.0],["2002-02-11",28.8935,31.1916,28.5996,30.7841,105700.0],["2002-02-12",30.7306,32.5144,30.6104,32.2739,134300.0],["2002-02-13",31.6392,32.648,31.6392,32.2004,21400.0],["2002-02-14",32.3473,32.8751,32.1737,32.5478,21200.0],["2002-02-15",32.6012,32.6012,31.2517,31.5056,81100.0],["2002-02-19",31.4989,31.4989,31.0647,31.2451,29500.0],["2002-02-20",31.1315,31.5457,31.0647,31.1916,18300.0],["2002-02-21",31.3252,31.3987,30.8643,31.1582,28100.0],["2002-02-22",31.0647,31.7327,31.0647,31.4388,14700.0],["2002-02-25",31.0647,32.167,31.0647,31.9331,16400.0],["2002-02-26",31.539,32.0601,31.5323,31.9265,4600.0],["2002-02-27",31.3319,32.2538,31.3319,32.2338,36900.0],["2002-02-28",32.1135,32.167,31.7995,32.0534,15200.0],["2002-03-01",32.2605,33.4831,32.2605,33.0755,35700.0],["2002-03-04",33.002,34.9461,33.002,34.5519,101900.0],["2002-03-05",34.6054,34.6054,32.9419,33.3895,58200.0],["2002-03-06",33.3027,33.7302,33.1691,33.7302,24600.0],["2002-03-07",33.296,33.7035,33.296,33.4697,58800.0],["2002-03-08",33.3761,33.7035,33.3427,33.3895,29700.0],["2002-03-11",33.3427,33.8104,33.2693,33.6768,17100.0],["2002-03-12",33.5031,33.8304,33.4029,33.6768,17200.0],["2002-03-13",33.4029,33.63,33.4029,33.4029,10800.0],["2002-03-14",33.6033,33.8304,33.3093,33.5031,98400.0],["2002-03-15",33.2358,33.6701,33.1356,33.2225,49100.0],["2002-03-18",33.2225,33.463,32.835,33.1022,58300.0],["2002-03-19",33.1022,33.1022,32.9152,33.1022,53600.0],["2002-03-20",32.9085,33.0421,32.7148,32.7682,207900.0],["2002-03-21",32.7281,32.835,32.6012,32.7281,143200.0],["2002-03-22",32.6212,32.8016,32.6079,32.7415,77400.0],["2002-03-25",32.5678,33.276,32.5344,32.668,45800.0],["2002-03-26",32.5344,32.8684,32.5077,32.7682,54600.0],["2002-03-27",32.668,32.7682,32.6012,32.7215,75800.0],["2002-03-28",32.7014,32.962,32.6346,32.8016,100100.0],["2002-04-01",32.7215,32.9352,32.0868,32.668,37800.0],["2002-04-02",32.5745,32.9419,32.5745,32.7682,40000.0],["2002-04-03",32.7215,32.9753,32.5945,32.9553,39600.0],["2002-04-04",32.2071,33.0688,32.2071,32.9018,11900.0],["2002-04-05",32.8784,33.5473,32.8784,33.4002,15800.0],["2002-04-08",33.5139,33.5139,33.1259,33.4069,22500.0],["2002-04-09",33.6142,34.3835,33.4136,34.33,27500.0],["2002-04-10",34.2163,34.9521,34.2163,34.7983,12000.0],["2002-04-11",34.6578,34.8585,34.5441,34.6779,87600.0],["2002-04-12",34.6511,34.9856,34.417,34.9856,11200.0],["2002-04-15",34.8852,35.3201,34.8852,35.3201,11900.0],["2002-04-16",35.1194,35.5542,35.1194,35.4271,20900.0],["2002-04-17",35.5542,35.5542,35.1261,35.1261,16000.0],["2002-04-18",35.3535,35.3535,34.3501,34.4504,78400.0],["2002-04-19",34.6846,34.8518,34.5441,34.6511,18100.0],["2002-04-22",34.6511,34.6511,34.2698,34.4371,8700.0],["2002-04-23",34.3969,35.1194,34.3969,35.0257,44100.0],["2002-04-24",34.8652,36.0559,34.8652,36.0358,27600.0],["2002-04-25",35.9556,36.1897,35.7281,36.1897,9800.0],["2002-04-26",35.8686,36.3636,35.8686,36.2566,38800.0],["2002-04-29",36.3703,36.3703,35.5207,35.6211,80200.0],["2002-04-30",35.5207,38.0359,35.4204,37.8687,43400.0],["2002-05-01",37.7015,37.9624,36.6245,36.6312,25100.0],["2002-05-02",36.3369,36.8921,36.3235,36.7917,16300.0],["2002-05-03",36.8787,40.123,36.8787,38.8989,312300.0],["2002-05-06",38.8588,38.9323,38.2634,38.7986,19100.0],["2002-05-07",38.4306,39.2668,38.3035,39.2668,48900.0],["2002-05-08",39.4608,39.4608,38.832,38.832,56500.0],["2002-05-09",38.6982,38.8454,38.1965,38.5042,45100.0],["2002-05-10",38.6313,39.133,38.4841,39.133,66500.0],["2002-05-13",38.9457,39.8956,38.6112,39.8956,28500.0],["2002-05-14",39.9224,42.966,39.4675,42.7787,55800.0],["2002-05-15",42.4777,42.5781,41.9024,42.5781,37700.0],["2002-05-16",42.1499,42.2101,40.8054,41.3405,24200.0],["2002-05-17",41.0395,41.4074,40.8054,40.8054,24100.0],["2002-05-20",40.7987,40.7987,39.9023,40.1498,29500.0],["2002-05-21",39.9491,41.4743,39.9157,41.4743,21700.0],["2002-05-22",41.7419,41.8021,40.6314,40.6381,25600.0],["2002-05-23",40.5779,41.3004,40.4843,40.8054,7700.0],["2002-05-24",40.7385,40.9057,40.4709,40.8388,21100.0],["2002-05-28",40.6381,41.0729,40.6381,40.8187,28300.0],["2002-05-29",40.8054,41.4007,40.2501,40.6381,27700.0],["2002-05-30",40.4709,40.6315,40.0093,40.0361,45700.0],["2002-05-31",40.0963,40.297,39.3404,39.7284,26900.0],["2002-06-03",39.7351,40.1364,39.5678,39.8622,23700.0],["2002-06-04",39.909,40.2568,39.5678,39.9023,12400.0],["2002-06-05",40.2368,40.2435,39.3538,39.7351,29900.0],["2002-06-06",39.4675,39.6347,39.133,39.3872,45900.0],["2002-06-07",39.2601,39.4675,38.6313,39.3404,37500.0],["2002-06-10",39.5611,40.3371,39.5611,40.317,64600.0],["2002-06-11",40.3037,40.9057,40.0361,40.3438,53600.0],["2002-06-12",40.3371,41.3873,39.9023,40.2769,46400.0],["2002-06-13",40.2702,40.7719,40.1364,40.2702,45800.0],["2002-06-14",40.0026,40.2033,39.9023,40.1699,56800.0],["2002-06-17",40.0762,42.8791,40.0762,41.8824,52000.0],["2002-06-18",42.1432,42.7787,42.1432,42.5179,9000.0],["2002-06-19",42.2235,43.1466,41.9827,41.9827,19200.0],["2002-06-20",42.4777,42.966,41.9626,42.6851,28600.0],["2002-06-21",42.6851,44.2839,42.6717,44.2571,47000.0],["2002-06-24",44.3039,44.4511,43.2804,43.4811,69800.0],["2002-06-25",43.5614,43.6617,43.0129,43.4142,79800.0],["2002-06-26",42.8055,43.3005,42.8055,42.9192,44300.0],["2002-06-27",42.8389,43.7153,42.8389,43.4477,59200.0],["2002-06-28",43.5413,43.548,41.8088,42.5446,234600.0],["2002-07-01",42.1433,42.558,41.0529,41.4007,49700.0],["2002-07-02",41.1398,41.1398,40.2568,40.4508,30700.0],["2002-07-03",40.4107,40.4642,37.2934,38.2166,124800.0],["2002-07-05",38.8427,39.3383,38.6083,38.8427,25600.0],["2002-07-08",38.8427,39.6732,38.7959,39.5057,61800.0],["2002-07-09",39.412,41.1733,39.412,40.8853,112300.0],["2002-07-10",40.7849,41.1733,40.3831,40.3831,41400.0],["2002-07-11",40.45,40.8786,39.3986,39.5124,91800.0],["2002-07-12",39.3584,40.1821,38.8427,39.5191,50200.0],["2002-07-15",39.3249,39.3316,37.8047,38.461,66400.0],["2002-07-16",38.2132,38.2132,35.8425,36.3314,53500.0],["2002-07-17",36.3046,36.7064,34.8245,35.0924,28400.0],["2002-07-18",34.6571,35.3268,34.5968,34.6504,39500.0],["2002-07-19",33.5521,34.5499,33.5454,34.2017,40700.0],["2002-07-22",33.7865,33.82,31.543,31.6769,62700.0],["2002-07-23",31.6836,34.3089,31.6836,33.8133,131100.0],["2002-07-24",33.8133,33.82,33.1771,33.8066,65100.0],["2002-07-25",33.9874,35.1661,33.7597,34.9919,96900.0],["2002-07-26",34.9719,36.7332,34.6437,36.1103,32900.0],["2002-07-29",36.5256,38.1127,36.4988,37.8181,38500.0],["2002-07-30",37.3292,37.4632,36.0501,36.7667,53700.0],["2002-07-31",36.693,38.3405,36.693,37.1685,54600.0],["2002-08-01",37.1953,39.0436,36.9676,38.4342,49800.0],["2002-08-02",38.173,38.4342,37.0011,37.0011,95400.0],["2002-08-05",37.5033,37.7511,34.7308,34.9317,54300.0],["2002-08-06",34.9585,35.8291,34.8982,35.4273,45500.0],["2002-08-07",35.8693,35.876,35.1929,35.4875,22100.0],["2002-08-08",35.4875,36.1639,34.8178,36.1639,26400.0],["2002-08-09",36.1639,36.8002,35.454,36.1639,26400.0],["2002-08-12",35.896,36.5658,35.809,35.9161,24500.0],["2002-08-13",36.1572,36.2242,35.5009,35.7152,17600.0],["2002-08-14",35.4942,36.8269,35.3268,36.8269,25000.0],["2002-08-15",36.8269,37.2555,36.251,36.6796,37600.0],["2002-08-16",36.7533,36.8336,36.1371,36.2778,42100.0],["2002-08-19",36.4251,37.5033,36.03,37.3091,14600.0],["2002-08-20",37.5033,37.5502,37.0212,37.2087,10900.0],["2002-08-21",37.0948,38.749,37.0345,38.4677,24900.0],["2002-08-22",38.4677,38.7691,38.0123,38.3739,80600.0],["2002-08-23",37.4029,38.6418,37.4029,38.6418,59900.0],["2002-08-26",38.8829,39.2714,38.307,38.5682,32300.0],["2002-08-27",38.7021,38.7021,36.5122,36.7399,16400.0],["2002-08-28",37.2355,37.7712,36.8336,37.3426,22200.0],["2002-08-29",37.202,38.8427,36.6327,38.0324,25300.0],["2002-08-30",37.865,38.0391,37.1149,37.1149,28700.0],["2002-09-03",37.1149,37.9118,37.0948,37.7109,41000.0],["2002-09-04",37.7042,39.4723,37.1417,38.6418,50600.0],["2002-09-05",38.7289,38.7289,37.7712,37.9721,21300.0],["2002-09-06",37.865,39.1508,37.7846,38.9968,32400.0],["2002-09-09",39.1575,39.8071,38.8427,39.7937,13400.0],["2002-09-10",39.8875,40.1821,39.0704,39.0704,68300.0],["2002-09-11",39.5124,39.8473,38.6753,38.6753,8700.0],["2002-09-12",38.6887,38.6887,38.019,38.0994,21100.0],["2002-09-13",38.0056,38.3405,38.0056,38.173,52000.0],["2002-09-16",38.3338,38.3405,37.9052,38.0592,2200.0],["2002-09-17",37.9052,38.6686,37.9052,38.3405,15800.0],["2002-09-18",38.3271,38.7088,38.3271,38.4945,37000.0],["2002-09-19",38.4878,38.4945,37.3225,37.3225,26700.0],["2002-09-20",37.3292,37.4966,35.9295,36.5189,45100.0],["2002-09-23",36.2711,36.7332,35.963,36.626,7300.0],["2002-09-24",36.626,37.5368,36.3247,37.3292,44200.0],["2002-09-25",37.3225,38.4409,36.9944,38.1061,100200.0],["2002-09-26",38.1061,38.7557,37.9386,38.5079,33700.0],["2002-09-27",38.6485,39.4254,37.2422,38.8427,181100.0],["2002-09-30",39.0169,40.0482,38.1998,39.8406,70900.0],["2002-10-01",39.8205,41.8095,39.3785,41.3876,106700.0],["2002-10-02",41.3876,42.1444,40.2491,40.2558,53500.0],["2002-10-03",40.3161,40.6509,39.1776,39.8473,56600.0],["2002-10-04",39.6562,39.8842,35.7208,37.0482,175500.0],["2002-10-07",36.9343,37.3432,35.2783,35.6001,39600.0],["2002-10-08",34.8559,34.8559,31.7384,33.3876,183300.0],["2002-10-09",33.1195,33.3407,32.2546,32.9586,79000.0],["2002-10-10",33.2134,34.3598,32.8915,33.7966,148300.0],["2002-10-11",33.8637,34.8626,33.4681,33.5754,119100.0],["2002-10-14",33.5217,33.6558,33.1865,33.5217,45000.0],["2002-10-15",33.6759,33.6893,33.2536,33.515,227900.0],["2002-10-16",33.4815,33.5217,33.1865,33.1999,41100.0],["2002-10-17",33.1262,33.8972,33.1195,33.8435,65600.0],["2002-10-18",33.7966,34.6749,33.0323,34.6749,45900.0],["2002-10-21",34.695,35.1978,34.3598,34.8626,62900.0],["2002-10-22",34.1452,34.1922,32.8312,33.8838,76000.0],["2002-10-23",34.0246,34.8291,33.5217,34.6749,45000.0],["2002-10-24",34.7889,34.9162,34.4268,34.7017,47500.0],["2002-10-25",34.7687,35.6671,34.7687,35.6202,29600.0],["2002-10-28",35.7007,36.6393,35.5465,35.6872,66800.0],["2002-10-29",36.1096,36.1096,34.7285,35.285,38500.0],["2002-10-30",35.2984,36.7734,35.2984,36.599,64700.0],["2002-10-31",36.0225,36.351,35.5465,35.6001,79200.0],["2002-11-01",35.875,37.5444,35.057,37.5444,93300.0],["2002-11-04",37.5913,37.8125,35.7878,35.8079,238900.0],["2002-11-05",35.7342,36.0024,34.6011,35.0973,179000.0],["2002-11-06",35.057,36.6661,34.8693,36.0359,43900.0],["2002-11-07",36.17,38.3422,35.7811,37.8393,98400.0],["2002-11-08",37.8796,38.3489,37.2158,37.3298,51000.0],["2002-11-11",37.2225,37.2292,36.0359,36.0359,42000.0],["2002-11-12",36.3241,36.3241,34.8626,35.4995,70800.0],["2002-11-13",35.6068,36.4716,35.3654,35.4995,131300.0],["2002-11-14",35.5263,36.6594,35.3386,35.3386,191400.0],["2002-11-15",35.2045,37.008,35.1978,36.8471,1005000.0],["2002-11-18",36.7398,37.5376,35.9956,37.0482,130700.0],["2002-11-19",37.1622,39.0729,36.8404,38.8718,148700.0],["2002-11-20",38.9791,39.4886,38.0472,38.5299,155800.0],["2002-11-21",38.731,38.8651,38.0204,38.4293,108300.0],["2002-11-22",38.2617,39.3947,38.0807,38.8919,61000.0],["2002-11-25",38.8517,39.6227,38.8517,39.4953,38900.0],["2002-11-26",39.4953,39.7233,38.9187,39.1534,80400.0],["2002-11-27",39.0864,39.8373,39.0059,39.4417,72100.0],["2002-11-29",39.683,40.5613,39.4484,40.2395,56900.0],["2002-12-02",40.2328,40.4943,39.3277,40.1993,46300.0],["2002-12-03",40.1188,40.1255,39.2607,39.3813,103700.0],["2002-12-04",39.2875,41.2988,39.2875,41.0105,68000.0],["2002-12-05",41.0708,41.1647,40.0987,40.7892,60900.0],["2002-12-06",40.6015,41.3993,40.1188,40.7959,46500.0],["2002-12-09",40.8965,40.9435,39.8238,39.8238,46700.0],["2002-12-10",39.7635,40.2328,39.2607,39.5959,40700.0],["2002-12-11",39.9378,40.387,39.797,40.2395,10600.0],["2002-12-12",40.1054,40.8026,40.0853,40.5546,54000.0],["2002-12-13",40.4741,40.4809,39.435,39.435,53600.0],["2002-12-16",39.2607,39.2875,38.0874,38.8517,60900.0],["2002-12-17",38.6841,39.0126,37.5443,37.9801,41700.0],["2002-12-18",37.7254,38.2818,37.0415,37.6315,83300.0],["2002-12-19",37.484,37.9064,36.9074,36.9477,56400.0],["2002-12-20",36.8806,38.3422,36.2839,37.9265,70600.0],["2002-12-23",38.3422,39.3679,38.1142,39.1869,40600.0],["2002-12-24",39.1936,39.4886,38.5969,38.6908,18800.0],["2002-12-26",38.7914,39.7635,38.4964,39.502,42900.0],["2002-12-27",38.9992,39.7702,38.9187,39.5556,60400.0],["2002-12-30",39.0931,39.6227,38.8785,39.3277,61100.0],["2002-12-31",39.3344,39.5758,38.4226,38.55,55700.0],["2003-01-02",38.4293,39.026,38.4293,38.7914,31400.0],["2003-01-03",38.8383,39.616,38.1947,38.4159,28900.0],["2003-01-06",38.2582,39.3925,38.2582,38.5401,41600.0],["2003-01-07",38.4864,38.5669,38.0904,38.1306,35400.0],["2003-01-08",38.1374,38.5132,37.587,37.6944,58900.0],["2003-01-09",37.6944,37.9629,36.8084,37.0903,68400.0],["2003-01-10",36.9158,37.4863,36.7144,37.1507,22400.0],["2003-01-13",36.9158,37.4259,36.5533,36.6674,81600.0],["2003-01-14",36.5466,36.8487,36.2043,36.2379,64400.0],["2003-01-15",36.2043,36.8822,35.7748,36.0231,80200.0],["2003-01-16",35.9627,36.4325,35.8016,35.8352,32400.0],["2003-01-17",35.7681,36.7816,35.6607,36.446,32600.0],["2003-01-21",36.4527,36.5131,35.9828,36.1372,65700.0],["2003-01-22",36.1775,36.446,36.1372,36.2446,26300.0],["2003-01-23",36.1171,37.6138,36.1104,37.54,60000.0],["2003-01-24",37.7816,37.7816,37.0366,37.0567,46000.0],["2003-01-27",36.8688,37.7951,36.8151,37.7816,56600.0],["2003-01-28",37.587,38.238,37.5803,38.1575,67400.0],["2003-01-29",38.2582,38.2582,37.4595,38.1172,85300.0],["2003-01-30",37.9964,38.285,37.6474,37.6877,36200.0],["2003-01-31",37.6474,37.8085,37.3051,37.7078,30200.0],["2003-02-03",37.5266,37.7212,36.9024,36.9561,23000.0],["2003-02-04",36.8554,36.8554,36.2647,36.6406,15800.0],["2003-02-05",36.4459,37.0567,36.2714,36.5869,22000.0],["2003-02-06",36.6473,36.8822,36.3184,36.5131,18900.0],["2003-02-07",36.607,36.607,36.0164,36.0164,25300.0],["2003-02-10",35.9493,35.9627,35.2177,35.4727,35200.0],["2003-02-11",35.4526,36.4795,35.2512,35.9828,61900.0],["2003-02-12",35.8754,36.1506,35.7076,35.9828,24000.0],["2003-02-13",34.3652,36.0432,33.2913,36.0365,521500.0],["2003-02-14",36.0231,36.0365,35.6875,35.8419,186100.0],["2003-02-18",36.0231,36.0231,35.2714,35.3586,81300.0],["2003-02-19",35.6942,35.6942,33.6336,34.372,80100.0],["2003-02-20",34.2377,35.0968,33.9357,34.9962,97000.0],["2003-02-21",34.6606,36.1909,34.533,36.1909,77100.0],["2003-02-24",35.9828,35.9828,34.9559,35.466,74400.0],["2003-02-25",35.1438,36.3117,35.1438,36.1641,42700.0],["2003-02-26",36.1305,36.2245,35.1707,36.0835,63200.0],["2003-02-27",35.9761,36.2714,35.7009,36.0432,41400.0],["2003-02-28",35.7681,36.003,35.607,35.7815,47100.0],["2003-03-03",35.6606,36.1036,35.6606,36.0097,33000.0],["2003-03-04",36.003,37.003,35.909,36.7211,84100.0],["2003-03-05",36.9158,37.1172,36.5802,37.1172,54500.0],["2003-03-06",36.8084,37.191,36.8084,36.8554,35100.0],["2003-03-07",36.6943,36.9091,35.7345,35.8217,107600.0],["2003-03-10",35.5935,35.6674,34.7747,34.8753,54200.0],["2003-03-11",34.8686,35.2848,34.8351,35.2848,20300.0],["2003-03-12",35.1103,35.1438,34.4324,35.0566,42000.0],["2003-03-13",35.07,35.9426,34.9156,35.9426,46500.0],["2003-03-14",35.8217,36.3251,35.8217,36.2446,56500.0],["2003-03-17",36.1238,37.6944,36.0902,37.6944,59500.0],["2003-03-18",37.4662,37.7011,37.2111,37.5601,25300.0],["2003-03-19",37.5669,37.7279,37.3386,37.4125,33000.0],["2003-03-20",37.3991,38.4193,37.2514,38.1172,27000.0],["2003-03-21",38.2246,39.6073,37.5534,39.6073,70600.0],["2003-03-24",39.2985,39.3388,36.9829,38.0031,43800.0],["2003-03-25",37.8018,38.2582,37.4662,38.2582,24400.0],["2003-03-26",38.1978,38.2582,37.6138,37.6138,29300.0],["2003-03-27",37.2514,38.2582,36.6674,38.1239,62700.0],["2003-03-28",38.1978,38.1978,36.0298,36.5802,175100.0],["2003-03-31",36.305,37.2514,36.1104,36.8487,69500.0],["2003-04-01",37.2044,38.4528,36.2714,38.3589,74700.0],["2003-04-02",38.5938,39.9026,38.5267,38.9495,143300.0],["2003-04-03",39.1307,39.6476,38.5602,39.1442,48000.0],["2003-04-04",38.9728,39.2953,38.7443,38.8384,28400.0],["2003-04-07",39.1274,40.1286,38.6368,39.1677,35600.0],["2003-04-08",39.161,39.3827,38.274,38.274,28200.0],["2003-04-09",38.274,38.8048,38.2538,38.4689,19800.0],["2003-04-10",38.4151,39.3289,38.4017,39.2214,37500.0],["2003-04-11",39.3289,39.9942,39.0736,39.6918,69600.0],["2003-04-14",39.8262,40.9886,39.5776,40.6056,81900.0],["2003-04-15",40.4376,40.9685,40.3973,40.8677,50300.0],["2003-04-16",40.7333,40.9685,40.0143,40.3167,98300.0],["2003-04-17",40.5183,40.6191,39.9807,40.3167,121100.0],["2003-04-21",40.1286,41.291,40.1286,40.8946,61100.0],["2003-04-22",40.7938,41.4993,40.7132,41.412,39100.0],["2003-04-23",41.506,43.6697,41.4254,43.0381,103200.0],["2003-04-24",42.8902,43.4748,42.6416,43.0851,72400.0],["2003-04-25",42.9104,43.2195,42.4065,42.8432,40600.0],["2003-04-28",42.6954,43.5756,42.6954,43.159,51800.0],["2003-04-29",43.1321,43.8108,43.0045,43.2195,43500.0],["2003-04-30",43.3405,44.2677,43.2195,43.6966,102500.0],["2003-05-01",43.6764,43.6899,43.3069,43.4412,65700.0],["2003-05-02",43.4009,44.1468,43.3405,44.093,107300.0],["2003-05-05",43.8982,43.8982,43.3136,43.3136,115700.0],["2003-05-06",43.327,43.542,43.2329,43.3069,91100.0],["2003-05-07",43.2531,43.2531,42.682,43.0045,135900.0],["2003-05-08",42.8903,42.8903,42.2721,42.4871,139400.0],["2003-05-09",43.6428,44.261,42.5341,42.8298,251100.0],["2003-05-12",42.8029,44.7986,42.6282,43.8377,142300.0],["2003-05-13",43.6361,45.0136,43.6025,44.8591,169600.0],["2003-05-14",44.9867,44.9867,44.6911,44.8254,161500.0],["2003-05-15",44.8658,46.0686,44.8255,45.7931,156900.0],["2003-05-16",45.5176,45.7931,45.3563,45.5243,73500.0],["2003-05-19",45.7124,45.8939,45.4302,45.5243,185000.0],["2003-05-20",45.5579,45.5579,44.8725,44.9867,198200.0],["2003-05-21",45.0338,45.0338,44.8523,44.9464,202100.0],["2003-05-22",44.9397,45.0203,44.5365,44.7179,82500.0],["2003-05-23",44.8456,44.8456,44.1065,44.214,129200.0],["2003-05-27",44.214,44.4828,44.0796,44.3753,189800.0],["2003-05-28",44.4156,44.7583,44.4156,44.5836,144300.0],["2003-05-29",44.5231,44.9666,44.2543,44.6843,123000.0],["2003-05-30",44.7515,44.9061,44.6911,44.8456,143000.0],["2003-06-02",44.9195,45.2219,44.7986,44.9128,66500.0],["2003-06-03",45.0002,47.4057,44.8994,47.0698,273500.0],["2003-06-04",46.9958,47.8962,46.9891,47.7887,126400.0],["2003-06-05",47.782,48.548,47.7081,48.548,71700.0],["2003-06-06",48.0306,49.7239,47.9634,48.9243,165200.0],["2003-06-09",48.9579,49.1864,48.4137,48.4137,157000.0],["2003-06-10",48.5682,48.6018,48.2524,48.3532,81800.0],["2003-06-11",48.1784,48.4539,48.1449,48.2725,83500.0],["2003-06-12",48.1986,48.1986,46.6935,47.782,73800.0],["2003-06-13",47.614,47.8761,47.4192,47.6611,63400.0],["2003-06-16",47.6745,49.6836,47.6409,49.6232,86400.0],["2003-06-17",49.2603,49.65,48.2457,49.052,81200.0],["2003-06-18",49.2133,50.7856,48.8975,50.2212,199400.0],["2003-06-19",50.1607,51.4172,50.1607,50.6714,154800.0],["2003-06-20",51.1821,51.7331,50.4295,50.967,118000.0],["2003-06-23",50.5572,50.7251,49.8651,50.4631,203400.0],["2003-06-24",50.4631,52.5461,50.3959,52.3177,150200.0],["2003-06-25",52.5192,53.2181,52.0892,52.5797,89300.0],["2003-06-26",52.9157,53.0837,51.8406,52.1765,80200.0],["2003-06-27",52.1497,53.0299,51.8876,52.3244,58300.0],["2003-06-30",52.022,53.7556,51.5718,53.4533,214100.0],["2003-07-01",53.3592,53.6078,52.0757,52.9627,211600.0],["2003-07-02",53.1173,53.1845,52.3513,52.5797,285200.0],["2003-07-03",52.6133,52.6133,51.8741,51.9077,103000.0],["2003-07-07",52.1196,52.6442,52.1196,52.4693,88600.0],["2003-07-08",52.4626,53.2158,52.1936,52.6441,203600.0],["2003-07-09",52.7921,53.2158,52.4895,52.5769,102700.0],["2003-07-10",52.5366,53.8009,52.4088,53.7941,53300.0],["2003-07-11",53.6933,54.5474,53.6798,53.6798,36300.0],["2003-07-14",53.6866,54.7088,53.4579,54.5137,54700.0],["2003-07-15",54.5272,54.9643,52.8459,53.1956,120300.0],["2003-07-16",53.2561,53.2561,52.1196,52.4424,113300.0],["2003-07-17",52.1196,52.4693,51.2857,51.8439,58800.0],["2003-07-18",51.8237,52.5634,51.8237,52.4155,78800.0],["2003-07-21",52.4895,52.624,51.9649,52.281,42000.0],["2003-07-22",51.8977,52.7921,51.8641,52.5769,91700.0],["2003-07-23",53.3839,55.4216,53.2158,54.5272,165800.0],["2003-07-24",55.1123,55.8588,54.6079,55.7714,167300.0],["2003-07-25",56.0874,57.7553,55.3746,57.3854,185500.0],["2003-07-28",57.4661,58.2596,57.1029,58.1722,117600.0],["2003-07-29",58.4278,58.4278,57.3383,57.6477,62400.0],["2003-07-30",57.9032,57.9839,57.3316,57.5266,37900.0],["2003-07-31",57.5333,58.5286,56.807,56.8608,111700.0],["2003-08-01",56.7936,57.6342,55.8588,57.3719,123600.0],["2003-08-04",57.6207,58.374,56.1345,57.9167,101700.0],["2003-08-05",58.0175,58.7573,57.3315,58.6026,62400.0],["2003-08-06",58.1789,59.6181,58.1789,59.2213,122100.0],["2003-08-07",59.3222,60.4856,59.1137,59.9073,193600.0],["2003-08-08",60.0687,60.9967,58.8447,60.3915,135600.0],["2003-08-11",60.2368,63.6195,60.2368,63.0412,307700.0],["2003-08-12",63.4985,64.3055,62.8193,64.1576,208400.0],["2003-08-13",64.0365,65.2874,63.8885,64.5947,124700.0],["2003-08-14",64.9444,65.4757,64.2248,64.4535,141700.0],["2003-08-15",64.4535,64.514,63.6666,63.6935,41300.0],["2003-08-18",64.1441,66.1347,64.0634,65.8119,205200.0],["2003-08-19",66.2154,67.4596,65.6303,67.3318,150000.0],["2003-08-20",67.5873,67.5873,66.1616,66.8879,62900.0],["2003-08-21",67.2175,67.3654,66.0742,67.0628,61000.0],["2003-08-22",67.0628,67.2511,65.5295,65.7716,114700.0],["2003-08-25",65.7716,65.7716,63.9693,63.9827,131500.0],["2003-08-26",63.902,64.9242,63.2362,64.0096,133200.0],["2003-08-27",63.5993,63.7137,61.4809,62.4426,218200.0],["2003-08-28",62.4494,65.0184,61.3868,64.6283,139800.0],["2003-08-29",64.4198,64.6485,64.097,64.2248,43300.0],["2003-09-02",64.1441,65.8119,63.9491,65.6976,87700.0],["2003-09-03",65.6572,66.0473,65.6572,65.9061,81600.0],["2003-09-04",65.6774,65.9397,65.4353,65.6707,50400.0],["2003-09-05",65.4017,66.5786,64.2248,66.3096,213800.0],["2003-09-08",66.1347,66.74,66.0002,66.1347,64700.0],["2003-09-09",65.516,66.1886,65.4353,65.933,57000.0],["2003-09-10",65.8254,66.0675,64.6956,65.0587,102200.0],["2003-09-11",65.1865,65.3008,64.5207,64.6888,21700.0],["2003-09-12",64.3055,64.6552,63.6464,64.2584,109700.0],["2003-09-15",64.3391,65.2336,63.8213,64.1777,48400.0],["2003-09-16",64.097,66.0339,64.097,65.3344,85800.0],["2003-09-17",65.126,65.5833,63.754,64.2248,80600.0],["2003-09-18",64.393,64.4871,63.3506,64.4131,30100.0],["2003-09-19",64.1912,67.5873,64.1912,67.0628,151700.0],["2003-09-22",67.5941,67.5941,65.5362,66.4777,86800.0],["2003-09-23",66.666,68.9324,66.4306,68.8651,153000.0],["2003-09-24",68.9324,69.5645,67.3049,67.7151,83300.0],["2003-09-25",67.3789,68.1052,66.6257,66.8745,70000.0],["2003-09-26",67.0292,67.0292,65.0049,65.8456,68600.0],["2003-09-29",65.2537,66.1213,64.0298,65.0991,68100.0],["2003-09-30",64.8704,65.3277,64.0163,65.0318,76000.0],["2003-10-01",64.9578,66.7333,64.9578,66.4374,65900.0],["2003-10-02",65.126,65.3479,62.14,64.2181,192500.0],["2003-10-03",63.932,65.9846,63.932,65.9846,66100.0],["2003-10-06",65.8635,66.3951,64.5848,65.9442,77200.0],["2003-10-07",65.2107,65.9442,64.7262,65.6414,51100.0],["2003-10-08",65.3857,66.0048,63.5148,63.5148,89200.0],["2003-10-09",63.4273,66.8595,63.3735,64.3897,130200.0],["2003-10-10",64.4032,64.5714,63.3264,63.6629,33700.0],["2003-10-13",63.7638,66.2807,63.7638,65.675,95500.0],["2003-10-14",65.6212,65.7827,64.881,65.379,33900.0],["2003-10-15",65.7827,65.951,61.7853,63.0303,144100.0],["2003-10-16",63.2254,63.7571,61.9872,62.2227,59900.0],["2003-10-17",62.3439,62.5861,61.8862,61.9132,42200.0],["2003-10-20",61.9131,62.8351,61.5767,62.8149,53500.0],["2003-10-21",63.2254,63.6965,62.4044,63.5283,26800.0],["2003-10-22",63.5283,65.0155,62.2833,63.0572,126200.0],["2003-10-23",62.7544,63.212,61.9132,62.4381,30700.0],["2003-10-24",62.1083,63.6494,61.9064,63.1783,56300.0],["2003-10-27",63.3466,65.2713,63.1918,64.8944,56000.0],["2003-10-28",64.8742,64.928,64.2685,64.7127,27900.0],["2003-10-29",64.5849,67.095,64.1811,66.3951,91900.0],["2003-10-30",66.2942,66.8931,66.0856,66.422,34000.0],["2003-10-31",66.5903,66.7316,65.278,65.9913,60500.0],["2003-11-03",67.9699,70.6954,67.4113,69.9888,189800.0],["2003-11-04",69.8205,72.6133,69.3225,71.328,234900.0],["2003-11-05",71.6241,72.0952,70.7358,71.6712,75300.0],["2003-11-06",71.5703,72.9162,71.5703,72.6403,69300.0],["2003-11-07",72.7748,73.3334,71.799,72.3778,65900.0],["2003-11-10",72.3644,72.6807,70.9579,71.7385,51300.0],["2003-11-11",71.5299,71.6443,69.41,70.1503,60000.0],["2003-11-12",70.3656,71.3616,69.8609,71.2674,45200.0],["2003-11-13",71.2876,72.4585,71.0184,72.4585,33800.0],["2003-11-14",72.472,72.9498,71.2607,71.6173,135200.0],["2003-11-17",70.9713,71.4693,68.2054,70.7762,154300.0],["2003-11-18",71.2607,73.3603,70.7021,72.1759,72800.0],["2003-11-19",72.001,72.573,71.2405,71.7655,107400.0],["2003-11-20",71.7115,71.9269,70.1301,70.4733,51900.0],["2003-11-21",70.5272,70.6618,69.8677,70.5204,38400.0],["2003-11-24",70.1907,72.4788,70.1907,72.4788,58800.0],["2003-11-25",72.8018,73.5622,72.0884,72.9835,65300.0],["2003-11-26",73.2392,74.4236,72.8018,74.4169,50800.0],["2003-11-28",74.4371,75.285,74.0737,75.1908,15000.0],["2003-12-01",75.2245,75.9513,74.6995,74.7063,72000.0],["2003-12-02",74.9957,75.0293,73.7305,73.9795,54500.0],["2003-12-03",74.5515,74.7803,69.9484,70.729,232900.0],["2003-12-04",71.0857,71.5702,66.9604,68.7774,622200.0],["2003-12-05",68.6428,70.332,65.278,68.0439,593800.0],["2003-12-08",68.4679,69.4841,67.2498,68.9659,107900.0],["2003-12-09",69.0533,70.9646,69.0533,70.5541,214400.0],["2003-12-10",70.8569,70.8569,68.6631,69.76,105800.0],["2003-12-11",70.3051,70.3589,69.0062,69.2687,82600.0],["2003-12-12",69.4908,69.982,68.589,69.2956,56000.0],["2003-12-15",69.2822,69.9888,66.4759,66.5096,127400.0],["2003-12-16",66.3211,67.0614,65.2443,66.2673,66900.0],["2003-12-17",65.6145,68.7438,65.278,67.8757,152000.0],["2003-12-18",68.8043,70.3723,68.3669,69.3023,120300.0],["2003-12-19",70.1032,70.5204,68.6294,69.9888,62800.0],["2003-12-22",69.3495,70.5675,68.6428,68.9591,28100.0],["2003-12-23",69.4033,69.9955,68.4141,69.2216,34000.0],["2003-12-24",69.9686,70.3926,68.7169,69.6119,48200.0],["2003-12-26",69.7869,70.1906,69.4167,70.1906,8800.0],["2003-12-29",70.2108,71.052,69.7734,70.9915,61400.0],["2003-12-30",70.3051,71.254,70.2916,70.7627,47000.0],["2003-12-31",71.1934,73.3132,70.2109,73.2392,144800.0],["2004-01-02",72.9162,72.9229,71.7587,72.0548,73200.0],["2004-01-05",71.5703,73.5892,71.5703,72.8355,67700.0],["2004-01-06",73.2294,74.5761,72.1924,73.923,62800.0],["2004-01-07",74.0441,75.0811,73.162,74.6973,60500.0],["2004-01-08",75.2495,75.8757,73.7411,74.428,58300.0],["2004-01-09",73.7007,74.8589,73.5795,73.8758,41300.0],["2004-01-12",73.4381,75.4515,73.4381,74.5559,62600.0],["2004-01-13",74.5559,75.6939,74.5155,75.6939,43300.0],["2004-01-14",75.5525,77.3302,75.2495,77.0406,93600.0],["2004-01-15",77.4245,77.4245,75.566,76.0037,53200.0],["2004-01-16",75.7074,76.7309,75.5862,75.9565,13200.0],["2004-01-20",75.8353,77.0204,75.1215,76.9868,48600.0],["2004-01-21",77.1416,77.4245,74.9397,75.6804,91000.0],["2004-01-22",76.4952,76.4952,74.529,74.5761,34300.0],["2004-01-23",74.9465,78.4952,74.4751,78.1113,86300.0],["2004-01-26",77.7679,78.448,76.4211,78.3268,59900.0],["2004-01-27",78.448,78.448,77.2225,78.2527,37900.0],["2004-01-28",77.7612,78.0305,76.4616,76.6366,106100.0],["2004-01-29",76.7848,77.4043,75.6199,76.273,58300.0],["2004-01-30",75.5929,76.4009,75.3572,75.8892,102600.0],["2004-02-02",76.6838,77.9093,75.2495,76.7982,81100.0],["2004-02-03",76.8454,77.7073,76.1181,76.9195,87700.0],["2004-02-04",76.5962,78.2258,74.7108,76.5019,80600.0],["2004-02-05",77.6198,77.6804,76.4346,76.475,53600.0],["2004-02-06",76.7646,79.2628,76.7646,78.953,28400.0],["2004-02-09",79.2763,79.7544,78.1113,78.1113,84700.0],["2004-02-10",78.118,79.6264,77.7544,79.458,74200.0],["2004-02-11",80.0035,80.0035,78.1922,78.6568,177000.0],["2004-02-12",78.044,78.9531,76.9397,77.337,119700.0],["2004-02-13",77.9498,77.9498,75.3909,75.9902,32600.0],["2004-02-17",75.4245,77.4177,75.4245,76.7713,38600.0],["2004-02-18",76.3605,77.2965,75.3572,75.6535,32000.0],["2004-02-19",76.1922,77.0541,74.5626,74.7175,40400.0],["2004-02-20",74.9465,75.0744,73.6065,73.6873,59500.0],["2004-02-23",74.0913,74.5963,71.5796,72.0375,97500.0],["2004-02-24",71.8961,73.2428,71.4921,72.8456,120200.0],["2004-02-25",72.6907,73.7007,70.2261,71.8489,116700.0],["2004-02-26",72.2126,73.4516,71.1958,72.9331,73700.0],["2004-02-27",72.9331,73.9431,72.3944,73.162,36700.0],["2004-03-01",73.5997,75.034,73.3977,74.6098,59100.0],["2004-03-02",74.5559,75.6872,73.465,73.465,40900.0],["2004-03-03",73.4718,73.4718,72.125,73.1755,37700.0],["2004-03-04",72.9263,74.0509,72.1183,74.0037,69700.0],["2004-03-05",73.7142,74.5088,73.1284,73.7748,25700.0],["2004-03-08",73.896,74.5559,72.4752,72.7782,49800.0],["2004-03-09",72.3607,72.4752,70.1992,71.115,194900.0],["2004-03-10",71.014,73.6334,71.014,73.5661,905900.0],["2004-03-11",73.3573,73.7479,71.6133,72.6301,285900.0],["2004-03-12",72.7984,73.8623,72.4887,73.2294,285400.0],["2004-03-15",72.6301,73.6603,72.2866,72.455,90800.0],["2004-03-16",72.6435,73.4314,72.455,72.6301,83400.0],["2004-03-17",73.3573,77.8891,72.9668,77.64,212500.0],["2004-03-18",77.842,77.842,76.8184,76.9666,59900.0],["2004-03-19",77.7342,77.842,76.1047,76.5625,65800.0],["2004-03-22",76.5289,76.5289,74.2866,75.0811,99400.0],["2004-03-23",75.4178,75.7343,73.6805,74.7175,94900.0],["2004-03-24",74.7444,75.0273,73.4516,74.5761,138000.0],["2004-03-25",74.731,76.0777,74.0711,75.7411,77200.0],["2004-03-26",75.9363,76.6568,75.263,75.3303,52100.0],["2004-03-29",75.3976,77.714,75.3505,76.7309,53400.0],["2004-03-30",75.8959,78.5759,75.8959,78.2594,59600.0],["2004-03-31",78.2258,79.6601,78.0777,78.7578,85600.0],["2004-04-01",78.8655,82.1583,78.8655,82.1583,132200.0],["2004-04-02",80.6121,84.668,80.3426,81.7305,129800.0],["2004-04-05",82.0202,82.0202,80.3763,81.5216,59300.0],["2004-04-06",80.8479,81.5486,80.8075,81.1308,31600.0],["2004-04-07",81.1847,82.4648,81.1174,82.0336,30700.0],["2004-04-08",82.512,83.307,81.6766,82.4042,50400.0],["2004-04-12",81.9056,83.3946,81.8585,83.1251,28700.0],["2004-04-13",83.2059,83.5361,78.7458,81.6968,65900.0],["2004-04-14",81.5822,82.1077,79.9181,81.2184,44100.0],["2004-04-15",81.2319,81.2319,80.1741,80.3695,30400.0],["2004-04-16",79.9249,80.9422,79.3185,80.0192,52600.0],["2004-04-19",79.3118,80.4436,79.3118,80.0394,42600.0],["2004-04-20",80.5043,80.8614,79.4061,79.6824,38900.0],["2004-04-21",80.4302,83.2666,79.3926,83.2464,94600.0],["2004-04-22",82.3301,85.3282,82.3301,84.9307,75700.0],["2004-04-23",83.6843,84.641,83.0847,84.0683,39200.0],["2004-04-26",84.641,85.0318,83.0847,83.9605,46000.0],["2004-04-27",83.9605,84.257,82.1482,83.0375,162100.0],["2004-04-28",82.1482,82.7747,81.2454,81.7372,58900.0],["2004-04-29",82.0067,84.8229,81.6294,84.257,125500.0],["2004-04-30",84.0549,85.6246,82.5053,84.6275,206800.0],["2004-05-03",84.6141,87.437,82.4851,87.437,181700.0],["2004-05-04",87.5314,87.5381,84.3918,84.641,133700.0],["2004-05-05",84.54,84.8835,83.5428,83.5428,83400.0],["2004-05-06",82.0943,82.101,80.383,81.6294,144000.0],["2004-05-07",81.461,82.9634,80.666,80.8479,82600.0],["2004-05-10",80.511,81.2656,79.8036,80.356,150400.0],["2004-05-11",80.1742,81.0163,79.6352,80.6593,44400.0],["2004-05-12",80.2752,80.4976,77.3108,80.0529,122000.0],["2004-05-13",79.871,80.7738,79.2377,79.4465,84500.0],["2004-05-14",79.6082,79.6082,78.5639,78.6852,61700.0],["2004-05-17",78.5639,78.5707,76.6505,76.947,88300.0],["2004-05-18",77.587,78.0788,76.947,77.5466,55100.0],["2004-05-19",77.9037,78.4224,76.664,76.8257,110200.0],["2004-05-20",77.0817,78.0519,76.6775,77.3916,146700.0],["2004-05-21",77.5533,77.715,75.6467,76.5562,133500.0],["2004-05-24",76.1318,77.4792,75.3031,77.1154,59600.0],["2004-05-25",77.2906,79.4668,76.691,79.4465,127200.0],["2004-05-26",79.2377,79.332,77.5601,77.9306,111800.0],["2004-05-27",77.6544,78.9277,77.6476,78.5639,111600.0],["2004-05-28",78.82,78.9547,77.9508,78.5505,51400.0],["2004-06-01",78.665,79.4937,78.153,79.1568,99400.0],["2004-06-02",79.3252,80.7738,78.9547,80.3695,80400.0],["2004-06-03",80.2954,80.6592,78.8402,78.9277,65400.0],["2004-06-04",79.5072,79.9923,78.8536,79.1231,33700.0],["2004-06-07",79.5004,81.8989,79.2511,81.6092,62500.0],["2004-06-08",81.1039,82.4985,80.639,82.0067,40900.0],["2004-06-09",82.5255,82.5727,80.7873,81.1915,96900.0],["2004-06-10",81.9056,81.9056,81.4003,81.5283,59200.0],["2004-06-14",81.1915,81.4543,80.1337,80.8883,89900.0],["2004-06-15",81.434,83.8056,80.8681,83.4687,117200.0],["2004-06-16",82.9769,83.9808,82.2627,82.5727,34600.0],["2004-06-17",83.051,83.435,81.4947,82.6333,60500.0],["2004-06-18",80.4369,81.3532,78.3955,79.8912,347400.0],["2004-06-21",79.7093,80.1674,78.8267,78.8469,122500.0],["2004-06-22",79.1568,81.5149,78.2406,80.6458,98200.0],["2004-06-23",78.8941,79.9518,78.2473,79.5678,157100.0],["2004-06-24",75.997,75.997,70.432,75.3637,973900.0],["2004-06-25",75.1212,77.5062,74.8113,77.4994,227700.0],["2004-06-28",76.7651,78.1125,76.2463,76.7785,110700.0],["2004-06-29",76.024,76.8661,74.9931,75.6601,131900.0],["2004-06-30",75.7545,75.7949,74.973,75.1684,77100.0],["2004-07-01",77.2884,77.2884,74.902,75.293,86300.0],["2004-07-02",75.1987,75.5829,74.1942,75.1919,45400.0],["2004-07-06",75.4481,75.4481,74.2549,74.5987,85500.0],["2004-07-07",74.4369,75.1245,73.8234,74.7335,115600.0],["2004-07-08",74.1875,76.1087,73.8504,74.4706,71000.0],["2004-07-09",74.4706,74.8144,72.8729,73.8369,45000.0],["2004-07-12",73.3987,74.4369,72.7179,73.4796,79700.0],["2004-07-13",73.4796,73.9043,72.3201,72.4684,67800.0],["2004-07-14",72.1516,73.5673,71.855,73.4257,113300.0],["2004-07-15",72.8325,74.0796,72.4684,73.7628,18800.0],["2004-07-16",73.6414,74.1672,72.7785,74.1672,56100.0],["2004-07-19",72.5156,75.448,72.4549,74.8279,149100.0],["2004-07-20",74.511,75.4279,73.5875,75.4279,91200.0],["2004-07-21",75.165,76.675,73.3313,73.4527,46000.0],["2004-07-22",73.2572,74.383,72.8392,73.9515,75900.0],["2004-07-23",73.9785,73.9785,71.4708,71.7337,46700.0],["2004-07-26",71.1202,72.0168,69.7517,70.0686,187900.0],["2004-07-27",69.772,71.5517,69.772,70.2573,276300.0],["2004-07-28",69.2259,69.2461,66.0643,66.8395,453200.0],["2004-07-29",67.2979,68.3024,65.4239,67.817,232800.0],["2004-07-30",67.5878,68.3832,65.6733,65.6733,209800.0],["2004-08-02",60.469,64.716,56.303,64.0958,1775800.0],["2004-08-03",64.116,66.8732,63.9677,64.17,472200.0],["2004-08-04",63.6172,64.4059,61.1431,63.8733,344300.0],["2004-08-05",63.725,66.8934,63.3206,64.1093,425200.0],["2004-08-06",62.3566,64.8778,61.3589,62.8689,611600.0],["2004-08-09",62.5858,64.6756,62.0532,63.3341,240100.0],["2004-08-10",63.6711,65.3429,63.6711,65.3429,143600.0],["2004-08-11",64.6216,64.743,62.4914,63.361,451300.0],["2004-08-12",62.4038,63.0375,61.9589,62.4914,342000.0],["2004-08-13",62.2757,63.7722,62.2757,63.152,229200.0],["2004-08-16",62.3094,63.1318,62.0262,62.6666,152800.0],["2004-08-17",62.5183,63.8936,62.4712,63.361,99200.0],["2004-08-18",62.6936,64.7025,62.2824,64.5273,124600.0],["2004-08-19",63.9408,64.1093,62.9363,63.6307,267400.0],["2004-08-20",63.9812,65.9294,63.6644,65.7946,111200.0],["2004-08-23",66.0373,66.0575,64.8171,65.6868,114600.0],["2004-08-24",65.9497,66.2395,64.5745,65.0666,73300.0],["2004-08-25",65.4171,67.6417,64.5138,66.8935,149400.0],["2004-08-26",66.9204,70.7831,66.2463,70.7292,306800.0],["2004-08-27",70.8506,71.2078,69.3607,69.7922,116300.0],["2004-08-30",69.4012,70.0483,68.7473,69.6034,138600.0],["2004-08-31",70.0955,70.3921,69.4147,70.109,77200.0],["2004-09-01",70.4595,73.9313,70.2978,73.6482,223600.0],["2004-09-02",73.5201,74.8279,72.8864,74.2751,157200.0],["2004-09-03",74.3223,76.0076,73.628,76.0076,112600.0],["2004-09-07",75.5762,77.3289,75.5762,76.1762,171300.0],["2004-09-08",76.1357,76.8503,74.5852,75.2863,172000.0],["2004-09-09",75.4616,75.7919,73.9111,74.7268,125000.0],["2004-09-10",74.6931,75.6234,74.4571,75.6099,123200.0],["2004-09-13",75.7986,75.7986,74.5245,74.9155,150600.0],["2004-09-14",74.6256,74.6256,70.7831,72.3471,374000.0],["2004-09-15",71.8145,72.6235,71.1472,71.855,122000.0],["2004-09-16",72.0842,73.0347,71.1809,71.5382,82700.0],["2004-09-17",72.0235,72.0303,69.8057,70.5607,182100.0],["2004-09-20",69.4349,69.4821,68.1675,68.6529,214100.0],["2004-09-21",68.3563,69.1315,67.3855,67.6889,184000.0],["2004-09-22",68.1001,70.9854,68.1001,69.0102,274300.0],["2004-09-23",68.7608,70.5876,68.7608,70.5539,250200.0],["2004-09-24",70.5067,74.3425,70.291,73.5807,292200.0],["2004-09-27",73.183,76.1828,72.2662,75.684,300400.0],["2004-09-28",75.8863,76.1357,73.7493,74.7403,229200.0],["2004-09-29",74.5448,77.5244,74.4437,76.6278,275200.0],["2004-09-30",76.8772,77.5918,75.1582,77.5312,189300.0],["2004-10-01",76.9514,79.4457,76.7963,78.8794,289600.0],["2004-10-04",79.4659,79.594,75.9739,77.9356,315000.0],["2004-10-05",77.6255,78.8861,77.4435,78.1041,103700.0],["2004-10-06",77.7266,77.7334,75.9402,76.7829,190900.0],["2004-10-07",76.0009,76.8368,74.3223,75.2122,307800.0],["2004-10-08",74.9357,75.4953,73.9246,74.1403,99900.0],["2004-10-11",74.1066,74.4773,73.2706,74.3358,175900.0],["2004-10-12",74.147,74.147,73.0751,73.6482,186800.0],["2004-10-13",74.0796,74.0796,73.0482,73.4796,87700.0],["2004-10-14",74.0055,74.4032,73.7965,74.3088,134400.0],["2004-10-15",74.1875,74.2212,73.4324,74.1875,142000.0],["2004-10-18",74.383,75.0234,73.3516,74.383,110800.0],["2004-10-19",74.4841,74.9155,74.2212,74.8346,101300.0],["2004-10-20",74.9897,74.9897,73.4324,74.1875,94100.0],["2004-10-21",73.4796,73.4796,70.837,71.5853,304200.0],["2004-10-22",71.6325,72.0842,70.9584,70.9584,111700.0],["2004-10-25",70.8641,71.0798,70.291,70.9787,144500.0],["2004-10-26",69.8933,70.8033,69.2866,70.4191,294900.0],["2004-10-27",71.4438,71.5786,69.9068,71.3359,146300.0],["2004-10-28",67.4866,69.4349,66.2665,67.7024,1073100.0],["2004-10-29",67.7496,67.7496,64.6014,65.4171,286500.0],["2004-11-01",65.3901,65.5991,64.3789,64.3789,195600.0],["2004-11-02",65.4036,66.0305,64.1632,65.0935,320900.0],["2004-11-03",65.7272,66.6845,63.415,64.2104,379500.0],["2004-11-04",62.9431,64.3048,62.0667,63.752,444400.0],["2004-11-05",63.1992,64.4261,62.3498,63.2127,410200.0],["2004-11-08",64.5744,67.7361,63.8531,66.8058,369600.0],["2004-11-09",67.2035,67.6822,65.1475,65.9901,183200.0],["2004-11-10",66.0036,67.1091,65.2014,66.017,138700.0],["2004-11-11",66.0171,70.5809,66.0171,69.9405,361900.0],["2004-11-12",70.1023,70.1427,68.0866,69.9135,251300.0],["2004-11-15",68.99,70.0955,68.9495,69.7382,79500.0],["2004-11-16",68.9293,70.1967,68.4844,69.7248,331700.0],["2004-11-17",69.6978,70.0281,68.7001,69.0304,98000.0],["2004-11-18",68.7001,68.7001,67.2507,68.0664,200600.0],["2004-11-19",67.4125,68.5855,67.035,67.4665,246000.0],["2004-11-22",67.4125,68.0867,67.2305,67.6552,190700.0],["2004-11-23",67.5876,69.2427,67.5876,68.736,116600.0],["2004-11-24",68.9455,72.4853,68.5672,71.8908,259700.0],["2004-11-26",71.6814,72.4718,70.6275,70.945,41500.0],["2004-11-29",71.6003,73.4851,70.5938,73.3365,195700.0],["2004-11-30",73.5594,73.5594,71.5936,72.6069,98700.0],["2004-12-01",72.769,74.4781,71.803,73.8161,121800.0],["2004-12-02",73.6945,75.8293,73.5122,75.1199,179800.0],["2004-12-03",74.7146,76.6602,74.3903,75.0861,275400.0],["2004-12-06",74.6943,75.4847,74.2349,74.37,134600.0],["2004-12-07",75.586,75.586,73.073,73.3094,102600.0],["2004-12-08",72.9176,79.4569,72.8028,79.2069,522300.0],["2004-12-09",78.5516,80.0648,78.0855,78.5719,325500.0],["2004-12-10",76.8493,77.2478,76.1197,76.4912,157100.0],["2004-12-13",76.8763,77.3492,76.1197,76.8763,134700.0],["2004-12-14",77.0114,77.5518,76.7682,77.3154,159800.0],["2004-12-15",76.9101,77.5451,75.6603,76.9236,98300.0],["2004-12-16",74.5119,76.0657,73.046,75.4171,242900.0],["2004-12-17",76.0657,76.0657,74.012,74.012,97900.0],["2004-12-20",75.4239,75.4239,72.6272,73.7013,102300.0],["2004-12-21",73.1068,75.3225,73.1068,75.1807,40800.0],["2004-12-22",74.6268,76.2345,74.5997,75.3361,50800.0],["2004-12-23",75.6604,76.8358,74.6876,75.0659,50000.0],["2004-12-27",75.3563,75.3563,73.8972,74.3633,52900.0],["2004-12-28",73.6135,76.2413,73.6135,75.586,120100.0],["2004-12-29",75.1537,75.559,74.5795,74.8564,52800.0],["2004-12-30",74.4849,74.8024,73.8026,73.9647,59900.0],["2004-12-31",73.654,75.6603,73.1541,74.1674,166200.0],["2005-01-03",74.6132,76.7952,74.1471,75.201,427000.0],["2005-01-04",74.8227,76.8425,74.8227,75.6131,202800.0],["2005-01-05",75.4239,76.3359,75.1537,75.6874,279700.0],["2005-01-06",76.4034,77.0654,75.5793,76.0656,127200.0],["2005-01-07",76.1265,76.9371,75.9306,76.5048,131300.0],["2005-01-10",76.3021,78.0653,76.3021,77.5113,171100.0],["2005-01-11",77.3154,78.3355,77.3154,77.687,237000.0],["2005-01-12",77.4573,78.072,76.9574,77.8153,286000.0],["2005-01-13",78.0045,78.1733,75.3699,75.7954,102000.0],["2005-01-14",76.3494,76.3494,74.9443,75.7414,48200.0],["2005-01-18",75.4171,77.2951,75.1942,76.4102,84400.0],["2005-01-19",75.9643,76.6128,73.7621,74.62,100000.0],["2005-01-20",73.7418,75.4171,73.6337,73.6337,76400.0],["2005-01-21",74.0863,74.0863,71.7692,71.9043,123600.0],["2005-01-24",72.1543,73.019,71.0261,71.2356,182000.0],["2005-01-25",71.749,73.6134,70.9316,71.1072,78400.0],["2005-01-26",71.4923,72.3029,70.9924,71.4112,64800.0],["2005-01-27",71.0734,72.6339,71.0734,71.526,103100.0],["2005-01-28",71.4044,72.134,70.5668,71.4044,152100.0],["2005-01-31",71.3707,74.0323,71.3707,72.5191,185300.0],["2005-02-01",72.2218,74.8767,72.2218,74.3971,149800.0],["2005-02-02",74.0931,74.7619,73.7283,74.6538,63600.0],["2005-02-03",74.4646,75.3361,73.6067,75.1807,71300.0],["2005-02-04",75.2212,77.464,75.201,77.3154,139200.0],["2005-02-07",76.9371,77.491,76.2683,76.7344,83200.0],["2005-02-08",77.2343,77.2343,75.7819,76.6466,32900.0],["2005-02-09",76.7412,76.9439,75.4442,75.7414,64300.0],["2005-02-10",75.3428,77.6869,75.0996,75.7346,235600.0],["2005-02-11",75.5725,76.471,75.0523,76.2548,71800.0],["2005-02-14",76.0521,76.3156,73.3027,73.7958,153600.0],["2005-02-15",73.5391,74.3363,71.8841,72.4718,150800.0],["2005-02-16",72.2084,72.2354,69.0266,71.0734,542800.0],["2005-02-17",70.3911,73.5662,70.3911,73.0392,279000.0],["2005-02-18",72.5866,73.4513,72.3907,73.073,91400.0],["2005-02-22",72.5663,73.3027,72.3164,72.5528,175900.0],["2005-02-23",72.6069,72.9109,71.5395,72.6204,119400.0],["2005-02-24",72.333,72.36,70.7774,71.9677,132900.0],["2005-02-25",71.9272,73.0431,71.4808,73.0431,44200.0],["2005-02-28",72.5697,73.0499,70.7098,71.5349,226700.0],["2005-03-01",72.0218,73.3068,71.5552,72.732,116500.0],["2005-03-02",72.5359,73.733,72.5359,73.2798,69900.0],["2005-03-03",73.1986,73.9426,72.4412,73.5842,86700.0],["2005-03-04",73.99,74.7069,73.4354,73.8277,104700.0],["2005-03-07",74.1658,74.3349,73.6856,73.9494,93200.0],["2005-03-08",74.1049,74.1049,72.5494,72.7455,44200.0],["2005-03-09",72.9755,72.9755,71.8054,71.8392,32100.0],["2005-03-10",71.7107,72.4615,70.8789,71.4335,52400.0],["2005-03-11",71.1629,71.7852,69.4586,70.7774,57400.0],["2005-03-14",70.4596,72.2653,70.4596,71.6161,69300.0],["2005-03-15",71.3726,72.0151,69.9523,70.0605,88300.0],["2005-03-16",70.3851,72.9822,69.8982,72.7252,184900.0],["2005-03-17",72.6103,75.3764,72.3059,74.6731,167900.0],["2005-03-18",74.3552,74.8016,73.99,74.2808,134200.0],["2005-03-21",74.1928,74.7812,74.1928,74.531,109200.0],["2005-03-22",74.4431,74.6392,73.8614,74.3484,82000.0],["2005-03-23",74.0102,74.6325,73.8885,74.5648,100400.0],["2005-03-24",74.2267,74.6866,74.2064,74.2267,74800.0],["2005-03-28",74.3349,76.2354,74.0644,76.0933,124400.0],["2005-03-29",74.6798,76.6817,74.3957,76.4382,316200.0],["2005-03-30",76.8035,77.7436,76.2759,76.6073,115000.0],["2005-03-31",76.6885,76.8914,75.647,76.6412,81400.0],["2005-04-01",76.9252,77.1687,75.4035,75.8431,79100.0],["2005-04-04",76.0325,77.074,75.2277,76.7967,54400.0],["2005-04-05",76.6074,77.9127,76.6074,77.8789,63800.0],["2005-04-06",77.7774,77.9194,76.6073,76.7291,57000.0],["2005-04-07",77.1011,77.1687,76.3436,76.932,96800.0],["2005-04-08",77.2701,77.2701,74.8016,74.8624,85900.0],["2005-04-11",75.5049,76.2218,74.7948,76.1745,46000.0],["2005-04-12",75.7146,77.1416,74.7339,77.047,55100.0],["2005-04-13",77.1957,77.6083,76.6953,76.702,91600.0],["2005-04-14",76.7088,76.9049,74.9368,75.4238,123600.0],["2005-04-15",76.4856,76.5465,74.2132,74.2402,76000.0],["2005-04-18",74.6054,75.275,73.8344,74.247,130200.0],["2005-04-19",74.4972,74.4972,73.6045,74.0576,67200.0],["2005-04-20",74.0576,74.274,72.8199,72.9417,61600.0],["2005-04-21",73.0769,74.2943,73.0769,73.7465,100200.0],["2005-04-22",74.1523,74.2605,73.4219,73.99,42800.0],["2005-04-25",74.0373,75.3764,73.4557,75.16,95600.0],["2005-04-26",75.4102,75.4102,73.5098,73.7194,56200.0],["2005-04-27",73.5165,74.1996,72.0557,74.1996,61400.0],["2005-04-28",74.1996,74.7339,73.0499,73.0499,69200.0],["2005-04-29",73.1243,73.3204,71.1156,72.5562,82000.0],["2005-05-02",72.502,74.0576,72.3668,73.4895,95800.0],["2005-05-03",73.5842,73.8682,69.6615,69.9388,192000.0],["2005-05-04",57.8258,59.2055,52.2394,57.2239,7543600.0],["2005-05-05",57.9272,58.2316,56.3379,56.8519,849800.0],["2005-05-06",57.0615,57.4132,56.6016,56.6084,237400.0],["2005-05-09",56.3041,58.6577,56.2567,57.961,213600.0],["2005-05-10",58.1234,58.1234,56.9466,57.7243,353000.0],["2005-05-11",58.2113,59.9224,56.9872,59.0905,222200.0],["2005-05-12",58.7253,59.5301,58.7253,59.3543,121400.0],["2005-05-13",59.3475,60.8016,59.0094,60.7678,261500.0],["2005-05-16",60.4161,61.363,60.2538,60.8963,209000.0],["2005-05-17",60.7746,60.8963,59.9156,60.7475,110500.0],["2005-05-18",60.5311,60.8828,60.0239,60.8557,161900.0],["2005-05-19",59.5166,59.848,57.163,58.8065,946800.0],["2005-05-20",58.7727,59.2731,58.0152,58.8809,174200.0],["2005-05-23",58.7726,59.2461,58.4886,58.8132,279600.0],["2005-05-24",59.2258,59.2663,58.8064,58.9214,185400.0],["2005-05-25",58.4981,59.0941,58.2475,58.3627,139900.0],["2005-05-26",58.5456,59.5141,58.5117,59.1754,153900.0],["2005-05-27",58.8165,60.2794,58.7826,59.6902,89400.0],["2005-05-31",59.4463,60.2455,58.5252,58.9248,295800.0],["2005-06-01",59.4328,60.4758,59.3447,60.32,138200.0],["2005-06-02",59.8121,60.889,59.7579,60.0424,128900.0],["2005-06-03",60.0492,60.2117,58.1256,59.5818,131500.0],["2005-06-06",59.6292,59.9001,58.8029,59.5412,70600.0],["2005-06-07",59.6902,59.9137,59.487,59.5953,88800.0],["2005-06-08",59.4599,59.7579,57.0623,57.3738,253400.0],["2005-06-09",57.4754,58.769,57.2858,58.2949,252400.0],["2005-06-10",58.3153,58.3153,56.7981,57.5702,170900.0],["2005-06-13",57.7396,61.3563,57.7057,60.9432,375800.0],["2005-06-14",61.0312,61.0312,59.5682,60.4961,141200.0],["2005-06-15",60.6181,60.9499,59.3244,60.7942,191900.0],["2005-06-16",60.7738,61.1599,60.53,61.0922,128100.0],["2005-06-17",61.2073,61.4241,60.1846,60.9432,290200.0],["2005-06-20",60.7332,60.8077,60.1711,60.4149,135000.0],["2005-06-21",60.1508,60.7806,60.1508,60.442,117600.0],["2005-06-22",60.5706,60.8551,60.3471,60.6181,125300.0],["2005-06-23",59.2228,59.2228,57.1232,58.5523,764000.0],["2005-06-24",58.7623,58.7894,57.7057,57.9699,181700.0],["2005-06-27",58.4439,59.8189,58.4372,59.2025,160600.0],["2005-06-28",58.5862,58.6539,56.9945,58.1798,247500.0],["2005-06-29",58.2407,58.6133,57.5364,58.2407,288100.0],["2005-06-30",58.4101,59.0467,58.0647,58.4236,161200.0],["2005-07-01",58.5591,59.5344,58.5591,59.4802,100600.0],["2005-07-05",59.5479,60.1575,58.9181,59.7444,130200.0],["2005-07-06",59.7037,59.7782,58.4168,59.6292,187800.0],["2005-07-07",58.9316,59.5344,58.0579,58.2475,207600.0],["2005-07-08",58.6607,58.6607,57.6447,57.9766,125200.0],["2005-07-11",58.2475,58.5591,56.9945,57.3535,291800.0],["2005-07-12",57.2858,57.7124,57.1029,57.428,211000.0],["2005-07-13",57.5703,57.7802,56.7981,57.5025,444700.0],["2005-07-14",56.2089,56.8861,53.9264,55.9041,737700.0],["2005-07-15",55.7415,56.114,55.0371,55.5857,383900.0],["2005-07-18",55.4977,56.114,53.8112,53.9264,988200.0],["2005-07-19",53.7909,54.3124,53.012,53.4184,509100.0],["2005-07-20",53.2355,54.3869,53.2017,54.055,593400.0],["2005-07-21",53.9806,54.1838,53.1475,53.5336,291300.0],["2005-07-22",53.5335,54.3937,53.4861,54.0415,214800.0],["2005-07-25",54.265,55.8499,54.265,55.7348,567300.0],["2005-07-26",55.6129,57.1774,55.6061,56.7643,343400.0],["2005-07-27",57.2722,58.0985,55.9447,57.3806,444600.0],["2005-07-28",63.3069,68.3393,61.7153,66.7815,2347900.0],["2005-07-29",66.2803,67.5198,65.4946,66.6664,313900.0],["2005-08-01",66.9237,68.9082,66.9169,68.1225,316500.0],["2005-08-02",67.6755,69.9444,66.8492,69.7344,438200.0],["2005-08-03",69.6126,69.7074,68.6847,69.0301,259200.0],["2005-08-04",69.0843,69.0843,67.75,68.2512,185200.0],["2005-08-05",68.3054,68.4951,66.4429,66.707,242200.0],["2005-08-08",66.8966,67.3098,66.3616,67.0253,334400.0],["2005-08-09",67.2624,67.7839,66.2464,67.0998,200900.0],["2005-08-10",67.3843,67.7703,65.9349,66.409,235900.0],["2005-08-11",66.2871,67.7365,66.111,66.4564,144700.0],["2005-08-12",66.3412,67.5265,65.8671,67.2894,256600.0],["2005-08-15",67.0253,69.6464,66.9643,69.3823,235400.0],["2005-08-16",68.9895,69.5381,67.1608,67.5739,192200.0],["2005-08-17",65.8874,67.7568,65.8739,67.0998,203300.0],["2005-08-18",67.0253,67.6552,66.2125,67.2149,101100.0],["2005-08-19",67.0388,67.2623,66.2464,66.4699,184300.0],["2005-08-22",66.3006,67.0456,66.138,67.0456,90800.0],["2005-08-23",67.0185,67.0456,66.3074,66.4767,42400.0],["2005-08-24",66.3819,67.9058,66.3751,67.0456,81300.0],["2005-08-25",66.7913,67.9645,66.4997,67.9645,78900.0],["2005-08-26",67.9577,68.012,67.3067,67.8153,71800.0],["2005-08-29",67.8085,67.9306,67.0287,67.4627,81300.0],["2005-08-30",67.422,68.663,66.9948,68.2493,111400.0],["2005-08-31",68.0459,69.1784,67.1372,68.4392,163000.0],["2005-09-01",67.951,69.5039,67.734,69.1716,59000.0],["2005-09-02",69.0224,69.0699,67.7475,68.3036,86600.0],["2005-09-06",68.5884,69.8294,67.4762,68.0866,114800.0],["2005-09-07",67.9645,68.2833,67.4898,68.0391,35500.0],["2005-09-08",67.9577,68.5613,67.5305,68.5613,68200.0],["2005-09-09",68.5545,68.5545,67.7746,68.3239,50800.0],["2005-09-12",68.0662,68.9071,67.4898,68.5613,64300.0],["2005-09-13",68.1205,68.2357,67.0015,67.3135,72100.0],["2005-09-14",67.3135,67.4762,66.0046,66.5268,59200.0],["2005-09-15",66.52,67.1372,65.3333,65.7063,85700.0],["2005-09-16",66.1877,67.9916,66.0521,67.1982,204500.0],["2005-09-19",67.0083,67.0354,64.1668,65.0213,219200.0],["2005-09-20",64.9671,64.9671,62.4782,63.6989,152700.0],["2005-09-21",63.5023,63.5023,62.1256,62.3291,238000.0],["2005-09-22",62.1866,62.3087,60.437,61.027,374400.0],["2005-09-23",60.7625,61.4407,60.6947,61.2915,215800.0],["2005-09-26",61.2915,62.4579,61.1762,61.6034,176400.0],["2005-09-27",61.6034,62.7427,61.4814,61.8747,94100.0],["2005-09-28",62.0849,63.1971,61.339,62.2206,79700.0],["2005-09-29",62.424,64.0448,62.146,63.4955,122200.0],["2005-09-30",63.4955,64.2618,63.4751,64.099,117700.0],["2005-10-03",64.0041,64.4042,63.014,63.7193,131700.0],["2005-10-04",63.8142,63.882,63.2581,63.3056,110600.0],["2005-10-05",63.665,63.8888,62.858,63.0683,215100.0],["2005-10-06",63.2378,63.2988,59.6843,61.0677,279500.0],["2005-10-07",61.4068,62.2816,61.3186,61.3593,160200.0],["2005-10-10",61.6102,61.6102,60.7625,61.1152,135200.0],["2005-10-11",61.2711,61.2711,58.5924,58.823,339300.0],["2005-10-12",58.5857,59.2638,57.8939,58.4839,194100.0],["2005-10-13",58.7755,59.5351,58.5924,59.135,146300.0],["2005-10-14",59.5757,60.1725,58.9993,59.7114,91100.0],["2005-10-17",59.6774,60.1318,59.0468,60.1318,51000.0],["2005-10-18",60.3081,60.3081,59.1756,59.7046,115800.0],["2005-10-19",59.413,61.244,58.9315,60.7015,174100.0],["2005-10-20",60.5319,60.5319,59.1553,59.8131,137300.0],["2005-10-21",59.5147,61.6645,59.4266,61.2033,143600.0],["2005-10-24",61.2033,62.5596,61.1694,62.424,84300.0],["2005-10-25",62.207,62.2952,61.1423,61.8544,129800.0],["2005-10-26",61.339,62.3359,60.905,61.3864,64400.0],["2005-10-27",61.617,61.617,59.8809,61.2033,130300.0],["2005-10-28",61.5153,61.8747,60.9117,61.5424,149100.0],["2005-10-31",61.5492,62.3901,60.5998,60.7015,229500.0],["2005-11-01",60.3828,63.2378,60.3828,62.8241,138000.0],["2005-11-02",62.8648,65.4486,62.8648,65.4079,166000.0],["2005-11-03",65.7469,65.7469,63.6447,64.628,124800.0],["2005-11-04",64.9535,65.4418,63.8617,64.9603,65700.0],["2005-11-07",65.2315,65.279,63.7938,65.0213,59000.0],["2005-11-08",64.6619,64.8314,63.2649,64.0854,74900.0],["2005-11-09",64.2075,65.3672,63.7464,64.5873,62200.0],["2005-11-10",64.6076,66.5946,63.2174,66.3301,76800.0],["2005-11-11",66.0928,66.2488,63.7464,64.2347,203700.0],["2005-11-14",64.0312,64.1736,63.4751,63.6379,83000.0],["2005-11-15",63.6515,64.3364,63.3056,63.9431,77700.0],["2005-11-16",63.6447,64.7026,63.4616,64.1804,71000.0],["2005-11-17",63.9634,66.1471,63.9634,65.713,55900.0],["2005-11-18",66.242,66.6625,65.7131,66.3234,56400.0],["2005-11-21",66.4116,68.3375,65.0417,68.1341,114200.0],["2005-11-22",68.2493,68.2493,67.5237,67.8967,114100.0],["2005-11-23",67.584,68.121,66.7409,67.4956,51600.0],["2005-11-25",67.0877,67.7403,66.9313,67.1828,21400.0],["2005-11-28",67.2101,67.5432,66.2447,67.1625,99400.0],["2005-11-29",67.6451,67.9307,67.0469,67.9239,73000.0],["2005-11-30",67.9851,67.9851,67.1556,67.8491,160000.0],["2005-12-01",67.9375,68.2094,67.7403,67.9171,120000.0],["2005-12-02",68.189,69.2836,66.7681,68.9709,74000.0],["2005-12-05",68.5562,69.3176,68.1551,69.2088,121200.0],["2005-12-06",69.304,69.6031,68.3386,69.4807,239100.0],["2005-12-07",69.5623,69.6031,68.3046,69.2564,161500.0],["2005-12-08",69.1,69.8207,67.9171,68.7125,105600.0],["2005-12-09",68.189,69.2904,66.9925,69.1816,127600.0],["2005-12-12",69.3856,69.4807,66.2243,67.0945,187700.0],["2005-12-13",67.3596,67.9375,66.6254,67.7947,105600.0],["2005-12-14",67.8967,68.3386,67.7403,68.2298,151500.0],["2005-12-15",67.8083,68.3182,67.3053,67.8831,145100.0],["2005-12-16",67.9647,67.9851,66.8429,67.5772,327000.0],["2005-12-19",67.3052,67.312,66.1495,66.367,159300.0],["2005-12-20",66.3738,66.4962,65.626,66.1495,102000.0],["2005-12-21",66.4418,66.6254,66.231,66.4418,68800.0],["2005-12-22",66.1766,66.7205,64.9393,65.5648,152100.0],["2005-12-23",65.2249,65.9863,65.1909,65.5444,96400.0],["2005-12-27",65.3541,65.6668,64.1575,64.7218,110400.0],["2005-12-28",64.9665,65.0209,63.804,64.511,125900.0],["2005-12-29",64.7558,64.7898,63.8924,64.3411,88400.0],["2005-12-30",63.8924,64.2935,63.4505,63.702,43700.0],["2006-01-03",64.3207,65.0481,63.4641,64.4226,367500.0],["2006-01-04",64.1847,65.1093,64.0555,64.9121,206700.0],["2006-01-05",64.6742,64.8646,62.3763,62.5259,191100.0],["2006-01-06",63.1105,64.5314,62.4647,64.3478,237400.0],["2006-01-09",63.9264,64.5654,63.6408,64.2459,56600.0],["2006-01-10",63.9536,64.8917,63.5524,64.3751,55600.0],["2006-01-11",64.1303,64.2119,63.0766,63.1853,82100.0],["2006-01-12",62.5803,62.7094,61.4653,62.2335,148400.0],["2006-01-13",62.5259,62.8862,61.5877,61.5877,49000.0],["2006-01-17",61.7236,62.3287,60.8738,62.2471,140300.0],["2006-01-18",61.9344,62.6687,61.5197,62.3355,124700.0],["2006-01-19",62.6483,64.0624,62.2267,63.2261,151700.0],["2006-01-20",63.5524,63.5524,59.7589,61.139,574400.0],["2006-01-23",61.003,61.003,59.1946,59.6705,243900.0],["2006-01-24",59.6569,60.5203,59.4258,60.2348,285700.0],["2006-01-25",60.7787,60.7787,59.3238,59.888,218800.0],["2006-01-26",60.5339,61.7712,59.956,61.1934,215300.0],["2006-01-27",61.2546,62.5463,61.207,61.4585,193700.0],["2006-01-30",61.1458,61.1934,59.8201,60.2008,187900.0],["2006-01-31",59.9628,60.6903,59.8269,60.2076,178800.0],["2006-02-01",60.3843,61.3497,59.5277,60.9826,153300.0],["2006-02-02",61.1322,61.812,60.8127,61.4857,130500.0],["2006-02-03",60.8806,61.7848,60.8806,61.2954,26800.0],["2006-02-06",60.9894,61.3293,60.2076,60.2348,92000.0],["2006-02-07",60.4251,61.3565,60.1736,60.3639,49000.0],["2006-02-08",60.5951,62.2404,60.3708,61.8392,137700.0],["2006-02-09",62.152,62.152,61.5333,61.88,189600.0],["2006-02-10",62.1384,62.8998,61.7305,62.791,79100.0],["2006-02-13",62.8862,63.0834,62.5123,62.6823,106800.0],["2006-02-14",62.4783,63.4233,61.6421,62.05,201700.0],["2006-02-15",62.2743,62.7706,61.3021,61.7168,148900.0],["2006-02-16",63.1173,71.0376,62.4035,67.9103,1077900.0],["2006-02-17",67.9443,68.7601,67.0333,67.9103,240800.0],["2006-02-21",67.8831,68.0259,66.4214,67.7471,219700.0],["2006-02-22",67.8627,68.1822,67.38,67.7879,98800.0],["2006-02-23",67.788,68.325,67.0469,67.2373,193300.0],["2006-02-24",66.7261,67.394,66.4125,67.2781,125100.0],["2006-02-27",66.9987,70.2907,66.9851,70.243,353700.0],["2006-02-28",66.9646,67.319,65.2743,65.656,690400.0],["2006-03-01",65.6765,66.1536,65.0903,65.2198,186400.0],["2006-03-02",65.2743,65.4311,64.7836,65.1516,74400.0],["2006-03-03",64.7154,65.1925,64.3474,64.7563,120200.0],["2006-03-06",65.7378,69.6841,65.7378,68.1506,559400.0],["2006-03-07",67.5099,68.0143,66.6579,67.9052,219200.0],["2006-03-08",67.7212,68.1574,66.9033,67.1486,128500.0],["2006-03-09",66.6511,67.5849,66.174,66.2285,84100.0],["2006-03-10",66.283,66.7261,66.0513,66.3853,117400.0],["2006-03-13",66.4534,66.7124,66.1331,66.3103,117300.0],["2006-03-14",66.1127,67.4349,65.5265,67.2781,93100.0],["2006-03-15",67.5917,67.5985,66.3853,66.9987,96200.0],["2006-03-16",66.8283,67.4826,66.3035,67.4281,92600.0],["2006-03-17",67.5985,67.9461,67.1691,67.3736,195600.0],["2006-03-20",67.728,68.7231,66.9033,68.4164,141900.0],["2006-03-21",67.8847,68.7912,67.7075,67.8847,91200.0],["2006-03-22",67.8848,69.8954,67.5371,69.4251,194200.0],["2006-03-23",68.9071,70.3589,68.0211,68.9685,136900.0],["2006-03-24",69.0093,69.1797,67.3122,68.0688,97800.0],["2006-03-27",67.7961,67.9393,66.6988,67.4349,89500.0],["2006-03-28",67.4758,68.6276,67.3054,67.8984,60700.0],["2006-03-29",68.171,69.3092,68.1506,68.8662,125100.0],["2006-03-30",69.1933,70.2021,68.6549,69.6636,126400.0],["2006-03-31",69.4592,69.8681,69.1866,69.6977,119600.0],["2006-04-03",69.9158,70.6724,69.4115,69.6841,250800.0],["2006-04-04",69.9976,70.1612,68.5936,69.4319,148100.0],["2006-04-05",69.6705,69.8954,68.0824,69.0025,94400.0],["2006-04-06",69.0025,69.9295,68.4777,69.6296,58200.0],["2006-04-07",69.8886,70.2021,68.5391,68.7572,108200.0],["2006-04-10",68.9276,70.0999,68.1506,68.7912,73400.0],["2006-04-11",68.539,69.1865,67.9938,68.4504,90600.0],["2006-04-12",68.171,68.7503,67.8575,68.6685,71100.0],["2006-04-13",68.6685,68.6685,67.1963,67.4485,240100.0],["2006-04-17",67.3395,68.1574,66.7465,67.1691,74700.0],["2006-04-18",67.5917,69.7046,67.2032,69.5819,155300.0],["2006-04-19",69.5205,70.4611,68.9753,70.0249,72100.0],["2006-04-20",70.1612,70.6042,69.9703,70.168,66100.0],["2006-04-21",70.1475,70.7882,70.0521,70.4065,197800.0],["2006-04-24",70.2566,70.4202,68.873,69.9703,200100.0],["2006-04-25",70.2703,70.2703,68.764,69.391,144300.0],["2006-04-26",69.5205,72.8466,69.5205,72.165,239600.0],["2006-04-27",71.5448,73.092,70.9791,71.0541,148600.0],["2006-04-28",70.611,72.6217,70.611,70.8768,200400.0],["2006-05-01",70.8496,71.797,70.1203,70.5906,236200.0],["2006-05-02",70.3384,71.3608,70.1408,70.8155,238700.0],["2006-05-03",71.1018,71.6675,70.0862,70.6111,250400.0],["2006-05-04",74.1416,75.866,71.9128,72.2877,1042200.0],["2006-05-05",72.8193,74.2779,72.6217,73.9507,287600.0],["2006-05-08",73.8962,74.3052,73.7804,74.1348,289800.0],["2006-05-09",74.4278,75.6138,74.2438,74.9049,220300.0],["2006-05-10",75.2662,76.3362,74.4278,74.6119,131900.0],["2006-05-11",74.6119,75.2934,73.0238,73.3509,87700.0],["2006-05-12",73.2692,73.2964,72.2332,72.3627,112000.0],["2006-05-15",72.1582,73.0511,70.3725,71.5993,268900.0],["2006-05-16",71.9606,71.9606,69.5546,69.9772,301500.0],["2006-05-17",69.5137,70.2839,68.5322,68.8526,151300.0],["2006-05-18",69.2547,70.093,68.4845,68.9275,198100.0],["2006-05-19",68.1914,68.8525,66.6442,67.4962,305200.0],["2006-05-22",66.8692,69.2138,66.8692,68.4504,189900.0],["2006-05-23",68.1437,68.8185,67.4485,68.3005,144100.0],["2006-05-24",68.6421,69.8516,68.2048,69.6944,199000.0],["2006-05-25",69.8789,70.9994,69.3937,70.2615,149000.0],["2006-05-26",70.3298,70.7125,69.1272,69.5236,86900.0],["2006-05-30",69.6671,69.6671,68.116,68.116,124900.0],["2006-05-31",68.5602,69.0794,67.9794,68.1229,150900.0],["2006-06-01",68.3074,69.4143,68.1639,69.1819,127000.0],["2006-06-02",69.2297,69.8857,68.4918,69.6465,125600.0],["2006-06-05",69.3732,69.8447,68.3005,68.4098,141900.0],["2006-06-06",68.4235,70.4255,68.3278,68.5738,169800.0],["2006-06-07",68.5191,70.0497,67.8017,68.3756,132900.0],["2006-06-08",67.952,69.0794,66.7221,68.4645,175000.0],["2006-06-09",68.6216,69.5441,67.9247,69.0726,113800.0],["2006-06-12",69.0111,69.5167,68.2937,68.3688,146800.0],["2006-06-13",68.3893,69.3732,67.7949,67.7949,117800.0],["2006-06-14",68.0955,68.1638,65.7792,66.6811,83900.0],["2006-06-15",66.9612,68.5669,66.7631,68.403,167300.0],["2006-06-16",68.2322,68.8881,66.7631,68.1775,206600.0],["2006-06-19",68.4918,68.4918,66.6743,67.4054,91600.0],["2006-06-20",67.6992,67.9042,67.1116,67.3439,67000.0],["2006-06-21",67.1321,68.7104,67.1321,67.8085,46100.0],["2006-06-22",67.5899,67.7539,65.9364,66.3053,114400.0],["2006-06-23",66.0457,66.0457,64.9593,65.0822,78600.0],["2006-06-26",65.4581,65.4581,64.4605,64.563,135500.0],["2006-06-27",65.2599,65.5537,64.5493,64.7269,219700.0],["2006-06-28",64.6108,65.5059,64.6108,65.2804,57200.0],["2006-06-29",65.6426,67.0911,65.1848,66.9476,93200.0],["2006-06-30",67.1253,67.1594,65.2599,66.36,80500.0],["2006-07-03",66.2917,66.6606,65.7382,65.9705,52300.0],["2006-07-05",65.5947,65.6016,64.112,64.7885,100500.0],["2006-07-06",65.0549,65.2599,63.825,64.2896,79100.0],["2006-07-07",64.0095,64.3238,63.2647,63.7089,88200.0],["2006-07-10",63.6405,64.3785,63.5449,63.6542,142900.0],["2006-07-11",63.4287,66.1003,63.4082,65.4239,129400.0],["2006-07-12",65.1711,65.7451,64.8226,65.1574,127400.0],["2006-07-13",64.8431,66.401,64.8431,65.7929,195100.0],["2006-07-14",65.5742,65.581,64.7611,65.2394,98500.0],["2006-07-17",64.9524,66.9544,64.4263,66.442,135100.0],["2006-07-18",66.7358,67.4942,66.0867,67.1321,166600.0],["2006-07-19",66.9681,69.0794,66.9681,68.5123,148000.0],["2006-07-20",68.6558,68.69,67.4396,67.6787,135600.0],["2006-07-21",67.8017,67.8017,65.909,66.1208,151000.0],["2006-07-24",66.2917,66.5718,65.2531,65.4922,170500.0],["2006-07-25",65.7519,67.9725,65.3419,67.6787,82800.0],["2006-07-26",67.5421,67.87,66.3668,66.8724,99800.0],["2006-07-27",67.0364,75.0854,66.8519,73.876,469800.0],["2006-07-28",74.45,75.3656,73.6916,74.614,240400.0],["2006-07-31",73.8282,74.8599,73.8282,74.0332,164000.0],["2006-08-01",73.8077,74.3817,72.5846,72.6325,110500.0],["2006-08-02",72.7282,73.5344,72.2567,73.3841,110300.0],["2006-08-03",73.1244,74.4432,73.0698,74.1357,133500.0],["2006-08-04",73.712,74.081,73.0493,73.4524,279800.0],["2006-08-07",72.7896,73.2338,69.9062,70.5006,299500.0],["2006-08-08",70.6851,70.6851,68.6694,69.9472,152500.0],["2006-08-09",70.3708,70.3708,68.6763,69.0111,119200.0],["2006-08-10",68.6421,70.8286,67.8017,70.1795,101200.0],["2006-08-11",69.6055,70.1795,68.5874,69.7764,76000.0],["2006-08-14",70.1385,70.9175,68.9496,69.0385,76300.0],["2006-08-15",69.9267,71.1703,69.3528,71.0815,63700.0],["2006-08-16",71.5119,72.0039,70.364,70.9243,80300.0],["2006-08-17",71.0473,71.2865,70.4938,71.0746,74600.0],["2006-08-18",71.2523,71.4777,69.6671,70.4802,83100.0],["2006-08-21",70.2547,71.6486,69.8379,70.4392,63300.0],["2006-08-22",70.0087,71.3821,70.0018,70.692,50400.0],["2006-08-23",71.1988,71.8358,70.1372,70.5344,44500.0],["2006-08-24",70.3016,70.7057,69.1166,69.6851,71300.0],["2006-08-25",69.4659,70.6098,68.8289,70.2467,42600.0],["2006-08-28",70.4522,71.4043,69.9865,70.7536,65000.0],["2006-08-29",70.8975,72.0618,69.5139,71.966,107500.0],["2006-08-30",71.7673,72.8906,71.6988,72.4317,74200.0],["2006-08-31",72.6851,72.9454,71.4317,72.192,53800.0],["2006-09-01",72.4933,72.7742,71.5413,72.6988,55200.0],["2006-09-05",72.5276,73.5139,72.0481,73.0618,83700.0],["2006-09-06",72.4386,74.2194,72.4386,73.2331,153100.0],["2006-09-07",72.9591,72.9591,72.1098,72.4112,114300.0],["2006-09-08",72.5618,73.3838,72.3495,73.2057,90800.0],["2006-09-11",72.6919,73.4865,72.1166,72.37,33600.0],["2006-09-12",72.5892,74.6303,72.0961,74.0961,58000.0],["2006-09-13",74.3221,75.3152,74.0002,74.3152,67200.0],["2006-09-14",73.9934,74.5413,73.6372,74.1715,24600.0],["2006-09-15",74.6577,75.3701,73.9591,75.3358,148200.0],["2006-09-18",75.3563,75.5002,74.9728,75.4796,87100.0],["2006-09-19",75.3974,76.1783,75.2056,76.1783,99400.0],["2006-09-20",76.1988,76.3632,75.1509,75.4248,196800.0],["2006-09-21",75.7263,75.8906,74.2125,75.3221,60500.0],["2006-09-22",75.0824,75.0824,73.7468,74.6714,67500.0],["2006-09-25",74.6783,74.7399,73.8632,74.0276,80900.0],["2006-09-26",74.1577,74.2605,73.7125,74.0207,114400.0],["2006-09-27",73.7673,74.2605,72.5618,73.0961,115300.0],["2006-09-28",73.3427,73.8358,72.6783,73.192,110200.0],["2006-09-29",73.466,74.4523,72.8769,74.1166,93600.0],["2006-10-02",73.8426,74.8563,73.5755,74.3152,110700.0],["2006-10-03",73.9728,74.8838,73.8564,73.9385,133700.0],["2006-10-04",73.8564,76.0071,73.4933,75.9317,69600.0],["2006-10-05",75.6783,76.0892,74.144,76.0892,97000.0],["2006-10-06",75.6646,76.1441,74.5071,74.6783,92900.0],["2006-10-09",74.6646,74.9728,72.9591,73.4317,134500.0],["2006-10-10",73.2947,74.3906,72.4249,74.3838,156400.0],["2006-10-11",74.3837,74.9933,72.4522,72.7262,102900.0],["2006-10-12",72.9591,73.6441,72.4865,72.829,135700.0],["2006-10-13",73.055,74.1646,72.7331,74.0482,56900.0],["2006-10-16",74.1714,75.329,74.1714,75.0413,63800.0],["2006-10-17",74.3564,75.055,73.329,73.5824,119700.0],["2006-10-18",71.918,73.3358,70.3701,71.0276,792700.0],["2006-10-19",70.6783,72.0892,70.3769,71.7399,496700.0],["2006-10-20",72.1577,72.1577,71.3701,71.4865,359400.0],["2006-10-23",71.3426,71.5276,69.6645,69.9111,194000.0],["2006-10-24",69.7605,70.7673,69.0687,70.5139,264000.0],["2006-10-25",73.0002,73.7879,69.9454,70.5481,524900.0],["2006-10-26",71.5687,75.2947,71.329,74.1646,524500.0],["2006-10-27",74.1988,75.2331,73.7673,74.1098,224200.0],["2006-10-30",74.1029,76.8084,73.4385,76.7125,427000.0],["2006-10-31",76.918,78.5961,76.7742,77.4797,2129100.0],["2006-11-01",77.4728,78.0755,76.5687,76.8701,340200.0],["2006-11-02",76.6714,76.6714,75.7331,75.9865,225100.0],["2006-11-03",75.9454,76.3153,75.0755,75.7194,315900.0],["2006-11-06",76.007,77.8016,75.8975,76.6235,146000.0],["2006-11-07",76.8495,78.7194,76.3701,77.3221,86400.0],["2006-11-08",76.8838,78.7331,76.8838,78.5413,125900.0],["2006-11-09",78.5961,78.7605,77.5002,77.8221,143800.0],["2006-11-10",78.0413,78.329,77.055,77.6509,109500.0],["2006-11-13",77.466,78.9043,77.466,78.3632,102900.0],["2006-11-14",78.192,79.1235,76.8838,79.0755,87000.0],["2006-11-15",79.0002,81.4249,78.8975,80.6714,161200.0],["2006-11-16",80.8016,80.8221,79.9934,80.6989,95200.0],["2006-11-17",80.692,80.7125,78.9591,79.555,219200.0],["2006-11-20",79.6303,79.7742,79.0413,79.7742,103700.0],["2006-11-21",76.0264,76.9055,75.374,75.9921,726800.0],["2006-11-22",76.1226,77.4275,75.8136,77.1596,262800.0],["2006-11-24",76.8712,77.2833,76.2325,77.1596,24400.0],["2006-11-27",76.624,77.3726,76.2325,77.1116,175400.0],["2006-11-28",76.8712,76.9193,75.8548,76.5003,189300.0],["2006-11-29",76.6995,77.0703,75.3328,76.3149,98100.0],["2006-11-30",75.7792,76.0127,74.8589,75.58,272600.0],["2006-12-01",75.271,75.6625,74.8589,75.4152,216600.0],["2006-12-04",75.7449,76.7956,75.4495,76.6995,167800.0],["2006-12-05",77.1596,77.2626,76.5003,76.7407,127000.0],["2006-12-06",76.4454,76.4454,75.374,75.5388,291500.0],["2006-12-07",75.2298,76.2325,75.1405,75.532,124900.0],["2006-12-08",75.3328,76.0745,74.8246,75.4839,180600.0],["2006-12-11",75.5113,76.3767,75.4152,75.8341,72900.0],["2006-12-12",75.8753,76.0264,74.9344,75.4495,61800.0],["2006-12-13",75.8342,76.1982,74.0966,74.5705,83400.0],["2006-12-14",74.4125,75.7448,74.179,75.113,91500.0],["2006-12-15",75.1817,75.5388,74.7216,74.9894,164800.0],["2006-12-18",75.2366,75.3328,73.6708,74.3507,115000.0],["2006-12-19",73.9867,73.9867,73.3274,73.609,80500.0],["2006-12-20",73.8288,74.7559,73.712,74.0417,82200.0],["2006-12-21",74.2546,75.2366,74.2133,74.6254,85200.0],["2006-12-22",74.852,74.852,73.6433,74.1447,42500.0],["2006-12-26",74.0416,75.3465,74.0416,75.2229,47900.0],["2006-12-27",75.3671,76.3149,74.5499,75.1954,62400.0],["2006-12-28",75.2229,75.2229,74.3369,74.5842,73600.0],["2006-12-29",74.3301,74.3301,72.6887,72.8329,102400.0],["2007-01-03",73.2656,75.1542,73.2106,74.385,127000.0],["2007-01-04",74.1653,74.7147,73.8287,74.2545,92400.0],["2007-01-05",73.8493,73.8493,72.4964,72.675,90800.0],["2007-01-08",72.8055,73.3686,71.9401,73.0802,69300.0],["2007-01-09",72.8947,73.451,71.8508,73.0458,69800.0],["2007-01-10",72.5582,74.2752,72.1942,74.0623,90400.0],["2007-01-11",74.3919,75.0855,73.7532,74.4331,70800.0],["2007-01-12",74.2614,74.6872,73.8631,74.179,36900.0],["2007-01-16",74.4469,75.3191,73.1557,73.506,134700.0],["2007-01-17",73.2862,75.4976,73.2862,75.0512,77300.0],["2007-01-18",74.9139,75.113,74.0417,74.9276,107200.0],["2007-01-19",74.6666,75.6487,74.2202,75.5457,99900.0],["2007-01-22",75.6762,76.3355,75.2023,75.374,114300.0],["2007-01-23",75.4976,75.8547,74.7216,75.5388,105300.0],["2007-01-24",75.374,75.7586,74.8864,75.6968,38800.0],["2007-01-25",75.2435,76.0539,75.0306,75.7586,115400.0],["2007-01-26",75.6556,75.8341,74.7696,75.58,50000.0],["2007-01-29",76.3561,78.2172,76.3217,77.5648,209800.0],["2007-01-30",77.9151,77.9357,76.7682,77.7777,80700.0],["2007-01-31",77.558,78.5744,77.0291,78.1348,101300.0],["2007-02-01",78.2035,78.5263,76.8368,77.4343,100500.0],["2007-02-02",77.8464,78.2722,76.9604,77.5511,50600.0],["2007-02-05",77.3382,77.3519,75.9852,76.3492,76400.0],["2007-02-06",76.5003,78.1142,76.2599,77.7709,92100.0],["2007-02-07",77.709,78.1417,77.2283,78.0181,80500.0],["2007-02-08",77.8876,79.371,77.8876,78.9315,75400.0],["2007-02-09",78.7186,78.9109,77.867,78.1074,68500.0],["2007-02-12",78.2791,78.5812,77.297,78.128,81200.0],["2007-02-13",78.1692,78.6087,77.5374,78.1005,67600.0],["2007-02-14",78.2035,79.4123,77.867,78.8079,166000.0],["2007-02-15",79.7831,86.0534,79.4946,83.1689,702300.0],["2007-02-16",85.4216,85.4628,82.9698,84.934,290800.0],["2007-02-20",83.4505,83.9381,83.0522,83.4437,317000.0],["2007-02-21",84.0137,84.0137,83.2239,83.5536,158900.0],["2007-02-22",83.4986,84.4052,83.2788,84.2815,107900.0],["2007-02-23",84.3433,84.4326,83.8969,84.3708,88000.0],["2007-02-26",84.9375,85.8188,83.4847,83.8152,63200.0],["2007-02-27",83.4778,83.7119,81.4122,81.7082,101200.0],["2007-02-28",81.5567,82.3554,80.5997,81.1712,152200.0],["2007-03-01",80.5928,82.5276,80.2141,81.7151,131600.0],["2007-03-02",81.2056,81.9699,80.4,80.5584,112400.0],["2007-03-05",80.0282,81.7978,79.5394,79.7528,148100.0],["2007-03-06",80.2485,81.0128,79.6495,80.6341,80400.0],["2007-03-07",80.882,80.9784,79.8974,80.7925,78800.0],["2007-03-08",80.999,81.7289,80.6272,81.061,58500.0],["2007-03-09",81.4191,81.4191,80.2348,80.6273,41300.0],["2007-03-12",80.345,81.2056,80.345,80.9784,50800.0],["2007-03-13",80.9027,80.9027,79.6289,79.8699,144200.0],["2007-03-14",79.8354,82.2109,79.8354,81.9148,148200.0],["2007-03-15",82.025,82.4381,81.3158,82.3073,75200.0],["2007-03-16",82.3004,82.3004,80.9853,81.6945,150100.0],["2007-03-19",82.1971,82.5,81.2745,82.0112,108300.0],["2007-03-20",82.1007,83.4296,81.6876,83.4296,78500.0],["2007-03-21",83.1404,85.4745,82.6171,85.3712,105900.0],["2007-03-22",84.8686,86.2594,84.5519,86.2594,142800.0],["2007-03-23",86.2112,86.886,85.8394,86.4178,68700.0],["2007-03-26",86.3696,86.5348,85.7224,86.0391,134400.0],["2007-03-27",85.9909,86.0804,85.5502,85.8463,100000.0],["2007-03-28",85.6811,86.0598,85.0889,85.8807,47900.0],["2007-03-29",86.3283,86.6588,85.6122,86.0598,83500.0],["2007-03-30",86.3076,86.7276,85.5021,86.0667,122000.0],["2007-04-02",86.4453,86.5073,85.5365,86.1699,91100.0],["2007-04-03",86.2181,86.5899,85.6673,86.0185,72600.0],["2007-04-04",86.1424,86.2388,85.3781,86.0667,38300.0],["2007-04-05",86.2043,86.2594,85.9289,85.9634,60300.0],["2007-04-09",86.1837,86.4109,85.385,85.7981,71100.0],["2007-04-10",85.9565,86.0873,85.5778,85.9083,90300.0],["2007-04-11",86.0667,86.0667,84.1388,84.8273,110900.0],["2007-04-12",84.5175,86.287,84.5175,85.9221,110100.0],["2007-04-13",85.7086,86.0667,85.0339,85.3988,168700.0],["2007-04-16",85.7499,86.2456,85.6122,85.9358,156800.0],["2007-04-17",85.7155,86.2594,85.4401,85.688,110200.0],["2007-04-18",85.5296,85.9978,85.2198,85.4332,72400.0],["2007-04-19",85.0752,86.5486,84.7171,85.5709,68700.0],["2007-04-20",86.0666,86.3903,85.5709,86.0116,60400.0],["2007-04-23",86.1355,86.1355,85.2542,85.5847,157400.0],["2007-04-24",85.9978,86.0116,85.3506,85.6604,145800.0],["2007-04-25",85.9909,85.9909,84.7653,85.4056,66700.0],["2007-04-26",85.7981,87.2785,85.0407,87.0031,129700.0],["2007-04-27",87.0443,89.048,86.9411,88.4971,140500.0],["2007-04-30",88.8415,89.0962,85.6122,85.6122,165700.0],["2007-05-01",85.7017,87.8637,84.6896,87.4368,128000.0],["2007-05-02",87.6641,88.9103,86.8447,88.5936,130700.0],["2007-05-03",88.8346,90.191,84.1457,86.9755,234600.0],["2007-05-04",87.4919,90.0946,87.2096,89.289,117500.0],["2007-05-07",89.5093,89.9156,87.9257,88.4903,115300.0],["2007-05-08",88.1529,88.5109,86.7896,87.3129,69400.0],["2007-05-09",87.1821,87.967,86.3352,87.5332,71600.0],["2007-05-10",87.3267,87.3267,85.4263,85.743,93500.0],["2007-05-11",85.7362,86.6726,85.4332,86.0942,67300.0],["2007-05-14",85.8326,86.5142,85.6536,86.349,71000.0],["2007-05-15",86.5279,87.4575,85.3643,85.4194,71100.0],["2007-05-16",85.867,85.9702,85.1096,85.9634,198700.0],["2007-05-17",85.4676,85.743,84.2971,84.6827,198900.0],["2007-05-18",84.7929,84.8135,83.3056,84.4486,138300.0],["2007-05-21",84.7034,84.7102,83.8771,84.4486,95100.0],["2007-05-22",84.3385,84.3867,83.4227,84.3867,98800.0],["2007-05-23",85.1964,86.3699,83.802,84.1678,87500.0],["2007-05-24",83.9745,84.3404,82.5732,83.2911,76500.0],["2007-05-25",83.2774,84.2093,82.3869,83.6225,115700.0],["2007-05-29",83.6639,84.437,83.657,84.437,129400.0],["2007-05-30",83.9124,84.4025,83.4982,84.4025,110400.0],["2007-05-31",84.3818,86.5493,84.1195,86.3975,311100.0],["2007-06-01",86.5838,87.1292,85.1618,86.1628,62900.0],["2007-06-04",86.0868,86.2387,84.727,86.1283,136700.0],["2007-06-05",85.4932,86.1559,85.1204,86.0247,77800.0],["2007-06-06",85.5967,85.9902,84.9064,85.6864,55400.0],["2007-06-07",85.3275,85.9557,85.2516,85.4035,118400.0],["2007-06-08",85.2171,86.7288,84.4508,86.5838,87300.0],["2007-06-11",86.3837,86.5839,85.4587,86.1697,56700.0],["2007-06-12",85.7348,86.3284,85.4449,85.5829,95500.0],["2007-06-13",86.0316,86.9359,85.4587,86.2318,66300.0],["2007-06-14",86.3284,86.7909,85.8107,86.5286,84800.0],["2007-06-15",87.6331,88.0335,86.7978,87.4053,143100.0],["2007-06-18",87.2396,87.4674,86.1421,86.6874,96400.0],["2007-06-19",86.1835,86.3353,84.9409,85.2861,123200.0],["2007-06-20",85.1342,85.148,83.7881,84.1747,171400.0],["2007-06-21",83.8917,84.4301,82.2764,84.3749,108200.0],["2007-06-22",84.3335,84.3335,83.374,83.6984,126700.0],["2007-06-25",83.3878,84.8236,83.3878,84.6441,106100.0],["2007-06-26",84.8305,86.3837,84.7201,86.218,141400.0],["2007-06-27",85.7555,88.068,85.0652,88.0542,159800.0],["2007-06-28",88.0404,90.8706,87.7643,90.2148,202600.0],["2007-06-29",90.6014,92.2512,90.1872,90.9189,257500.0],["2007-07-02",91.2917,92.8379,90.8775,92.6101,173000.0],["2007-07-03",92.8379,93.5489,92.334,93.2245,66200.0],["2007-07-05",92.9621,93.1899,91.2433,92.4306,84800.0],["2007-07-06",92.4307,92.9967,91.8025,92.6585,78800.0],["2007-07-09",92.6654,93.2245,91.4297,92.1476,119300.0],["2007-07-10",91.4366,92.1062,91.1191,91.1812,119700.0],["2007-07-11",94.0115,96.6139,94.0115,96.0202,315100.0],["2007-07-12",96.1652,96.6967,95.8821,96.5655,180400.0],["2007-07-13",96.6553,96.8624,96.3861,96.8279,110900.0],["2007-07-16",97.7736,99.3267,96.9038,96.9797,169800.0],["2007-07-17",96.9866,97.1316,95.4265,95.5784,202700.0],["2007-07-18",95.4266,96.5172,94.329,95.1435,163900.0],["2007-07-19",95.0883,96.1237,93.3211,93.5558,202400.0],["2007-07-20",93.3488,96.2411,93.2314,95.1228,215800.0],["2007-07-23",95.1573,96.5241,94.2807,94.2945,100900.0],["2007-07-24",93.7768,97.7805,93.4868,95.5991,250000.0],["2007-07-25",95.889,96.9314,93.3073,94.7845,156500.0],["2007-07-26",98.6917,114.0024,98.6917,108.8459,915600.0],["2007-07-27",108.9356,111.6554,107.5965,107.5965,428200.0],["2007-07-30",108.6181,109.833,104.1657,104.9802,327100.0],["2007-07-31",105.139,107.1133,102.8818,104.6006,278900.0],["2007-08-01",105.1321,106.6784,103.4754,105.7672,229900.0],["2007-08-02",106.7543,106.9959,104.9319,106.2573,210400.0],["2007-08-03",106.3815,110.5647,106.3539,109.4188,419600.0],["2007-08-06",110.7995,113.0982,106.0502,112.3596,544100.0],["2007-08-07",112.2974,113.5675,109.191,111.5933,347100.0],["2007-08-08",112.4285,116.2321,112.2145,113.8989,520700.0],["2007-08-09",113.7953,115.9076,109.3774,114.1543,376900.0],["2007-08-10",111.3034,112.6288,108.8045,108.8045,331800.0],["2007-08-13",111.8832,111.8832,107.0442,107.5067,206400.0],["2007-08-14",107.4377,108.3765,106.3746,106.7059,121400.0],["2007-08-15",106.3747,107.3342,105.0976,105.3254,150100.0],["2007-08-16",105.3254,106.9959,103.0129,106.0571,250500.0],["2007-08-17",109.5362,109.5362,105.4151,108.3489,232600.0],["2007-08-20",110.4267,110.7718,105.5808,110.1713,149000.0],["2007-08-21",109.0599,110.4474,108.1556,109.7019,99600.0],["2007-08-22",110.5785,112.1455,109.7433,110.7994,119000.0],["2007-08-23",111.7698,111.7698,107.3502,107.5923,127800.0],["2007-08-24",107.62,109.4874,107.2257,109.273,79600.0],["2007-08-27",108.201,110.1791,107.9727,109.3699,83600.0],["2007-08-28",108.4431,110.3313,107.1151,107.122,156200.0],["2007-08-29",108.1802,109.605,107.205,109.4943,76000.0],["2007-08-30",108.3116,109.9093,107.3433,108.9134,95900.0],["2007-08-31",110.3865,110.8361,109.356,110.3727,71800.0],["2007-09-04",109.9715,112.1087,108.5675,111.8251,176900.0],["2007-09-05",111.2926,113.0079,109.6395,112.2747,229800.0],["2007-09-06",112.2679,114.1076,111.8252,112.7105,91100.0],["2007-09-07",111.2926,113.9209,111.0159,112.0811,97400.0],["2007-09-10",112.8004,113.8655,111.0505,112.6966,153900.0],["2007-09-11",113.0286,114.6886,112.3577,113.8378,115000.0],["2007-09-12",113.7479,114.1283,112.4199,112.6136,72900.0],["2007-09-13",112.8142,113.6372,111.9081,112.164,127800.0],["2007-09-14",111.5692,113.9761,111.3548,111.8735,243100.0],["2007-09-17",111.7006,112.0188,109.4459,110.2413,207700.0],["2007-09-18",110.8499,111.5277,110.0061,111.4171,186800.0],["2007-09-19",112.4684,115.2834,111.9427,113.7133,173300.0],["2007-09-20",113.7064,115.1243,112.5721,113.9139,82900.0],["2007-09-21",114.8269,117.0816,114.1352,115.9335,298500.0],["2007-09-24",116.3623,116.4868,113.2222,113.6026,187500.0],["2007-09-25",113.3191,117.4136,113.2499,116.8949,204600.0],["2007-09-26",117.552,121.6603,117.3652,120.6506,177100.0],["2007-09-27",120.8303,121.024,117.8701,118.4788,118800.0],["2007-09-28",118.9698,120.8373,115.9543,116.6321,139300.0],["2007-10-01",116.4937,118.8384,116.0442,118.1675,122100.0],["2007-10-02",118.2712,119.1427,117.7179,118.541,76000.0],["2007-10-03",117.8563,119.1289,116.6182,118.6517,74800.0],["2007-10-04",119.1427,121.7226,118.3819,120.692,103400.0],["2007-10-05",121.4459,123.6384,120.526,123.4586,125600.0],["2007-10-08",123.5554,124.4062,121.7226,123.1681,74600.0],["2007-10-09",123.3203,124.9041,120.9064,121.3422,143600.0],["2007-10-10",120.775,121.8954,119.7998,120.3669,136300.0],["2007-10-11",121.1623,122.1721,119.371,120.0073,113000.0],["2007-10-12",120.3739,122.4834,118.7139,120.7335,84200.0],["2007-10-15",120.526,122.843,118.7208,122.0546,93200.0],["2007-10-16",122.269,124.0119,121.3491,122.5733,83900.0],["2007-10-17",123.4862,123.5416,120.7404,121.7156,84600.0],["2007-10-18",121.7364,123.2442,120.0626,122.7047,79000.0],["2007-10-19",122.9468,122.9468,118.0154,118.2644,99500.0],["2007-10-22",117.6073,120.941,115.5047,119.3157,90200.0],["2007-10-23",120.0488,121.2107,118.9283,120.8165,56600.0],["2007-10-24",120.2356,121.6673,117.8563,121.6534,77500.0],["2007-10-25",121.5566,123.8045,120.7681,123.4794,55900.0],["2007-10-26",124.503,127.8782,124.1433,126.5572,138100.0],["2007-10-29",127.311,127.311,123.7352,124.6344,95800.0],["2007-10-30",124.7312,124.7312,119.1358,121.7018,142000.0],["2007-10-31",123.3203,131.3434,121.1762,128.9642,216500.0],["2007-11-01",119.205,125.4229,116.473,124.3232,381800.0],["2007-11-02",126.5364,128.639,125.0287,127.9543,220100.0],["2007-11-05",126.3635,131.1912,126.2321,129.7387,222000.0],["2007-11-06",130.4096,135.5001,129.8356,135.0782,261500.0],["2007-11-07",133.9716,133.9716,130.6655,131.288,188200.0],["2007-11-08",132.3739,135.3272,131.0944,134.3589,235500.0],["2007-11-09",133.4875,133.9025,131.2673,132.2633,151300.0],["2007-11-12",131.4402,132.5883,126.9238,127.2696,129500.0],["2007-11-13",127.2903,127.2903,123.9635,124.3508,292500.0],["2007-11-14",124.7589,125.1877,123.5278,123.7629,159400.0],["2007-11-15",123.8598,123.8598,121.7918,122.7255,181700.0],["2007-11-16",122.684,124.4131,121.8402,124.0811,93100.0],["2007-11-19",122.6494,123.6384,121.3007,121.7779,106900.0],["2007-11-20",121.6673,123.514,117.4067,118.8661,243600.0],["2007-11-21",118.5161,120.6025,117.31,118.9112,98900.0],["2007-11-23",119.8192,121.5175,116.8802,120.7619,29000.0],["2007-11-26",121.1778,123.3335,119.0706,119.4518,130200.0],["2007-11-27",119.4518,123.0424,117.8575,122.6126,97600.0],["2007-11-28",123.7979,127.9014,121.8294,127.4023,149400.0],["2007-11-29",126.7092,127.3885,123.9227,125.1634,99400.0],["2007-11-30",126.6606,128.6084,124.7683,125.3644,109800.0],["2007-12-03",126.127,126.5706,123.3543,125.1357,70000.0],["2007-12-04",124.3109,126.12,122.8067,124.6783,62500.0],["2007-12-05",126.0992,126.5082,124.2762,126.4735,107100.0],["2007-12-06",126.2517,126.7646,125.3367,126.2447,118800.0],["2007-12-07",126.7091,127.2637,124.7336,125.6209,107900.0],["2007-12-10",125.711,126.4041,122.8898,123.9296,144000.0],["2007-12-11",124.5188,126.4111,119.5835,119.833,143400.0],["2007-12-12",119.5003,126.4181,119.5003,125.5308,167900.0],["2007-12-13",124.706,126.3002,123.0147,126.1478,138700.0],["2007-12-14",125.309,126.9518,123.9227,125.9953,128900.0],["2007-12-17",125.4615,126.73,124.089,124.1653,94100.0],["2007-12-18",125.0663,126.3903,121.6907,126.0922,124600.0],["2007-12-19",126.0645,128.2341,120.845,121.4134,192300.0],["2007-12-20",122.7789,122.7789,118.6824,119.6459,160300.0],["2007-12-21",122.4324,124.6158,120.5539,124.1653,282200.0],["2007-12-24",125.3714,125.3714,123.7147,125.2119,42200.0],["2007-12-26",124.2415,126.4596,123.0216,126.0437,117300.0],["2007-12-27",125.4892,125.4892,121.8501,121.8709,113400.0],["2007-12-28",123.6798,126.3441,120.9664,121.5063,82300.0],["2007-12-31",121.1067,121.5064,118.9262,119.5993,93500.0],["2008-01-02",118.9893,119.431,116.956,118.0498,142200.0],["2008-01-03",118.4915,118.4915,112.3706,113.6046,310800.0],["2008-01-04",112.2374,115.8062,110.3864,112.9596,200500.0],["2008-01-07",113.2961,116.7036,112.4126,115.6939,130500.0],["2008-01-08",116.5073,117.8605,109.1244,109.4469,191900.0],["2008-01-09",109.7273,122.9086,109.7273,122.2425,378800.0],["2008-01-10",121.6606,124.4651,118.9963,123.7009,147300.0],["2008-01-11",123.168,123.168,121.0857,122.0041,131900.0],["2008-01-14",122.6071,126.1058,122.6001,124.9349,197100.0],["2008-01-15",123.3363,125.9375,122.9997,122.9997,240100.0],["2008-01-16",122.7334,122.8666,120.3425,121.289,149500.0],["2008-01-17",122.0322,122.9647,118.9682,119.2557,114200.0],["2008-01-18",119.3679,120.7001,117.0893,117.8325,171300.0],["2008-01-22",113.3171,117.0892,112.4477,113.3311,319000.0],["2008-01-23",110.3513,116.1497,110.2532,115.3855,259700.0],["2008-01-24",115.8973,117.8955,113.4433,116.8508,145000.0],["2008-01-25",117.9305,117.9796,113.6606,115.4135,113300.0],["2008-01-28",115.1821,119.396,114.1585,118.8491,135200.0],["2008-01-29",119.7185,119.7185,116.7457,119.1015,93400.0],["2008-01-30",118.19,119.452,115.5817,115.5887,113900.0],["2008-01-31",113.9271,121.7728,113.0997,121.0015,195100.0],["2008-02-01",120.9664,123.2381,120.1321,121.7938,134000.0],["2008-02-04",123.5747,123.9322,120.8753,121.3801,81000.0],["2008-02-05",121.0856,121.5764,119.459,119.6904,86600.0],["2008-02-06",120.0831,122.7123,114.9017,114.9508,217400.0],["2008-02-07",114.7334,117.7623,114.5161,114.9858,326000.0],["2008-02-08",114.9577,117.0471,113.3521,114.4599,233300.0],["2008-02-11",114.1024,115.4205,113.0928,113.1839,149900.0],["2008-02-12",116.2759,116.2759,112.9315,113.6537,176900.0],["2008-02-13",114.2846,114.2846,110.0428,110.765,298200.0],["2008-02-14",116.4863,124.1006,114.1024,117.4398,804100.0],["2008-02-15",116.97,121.0787,116.0796,117.0892,474400.0],["2008-02-19",118.5475,121.941,117.3416,117.8043,236800.0],["2008-02-20",117.4818,121.296,116.4512,120.9945,178600.0],["2008-02-21",120.9665,121.5554,108.6546,110.4986,773300.0],["2008-02-22",109.6221,113.5765,106.1515,111.3049,825500.0],["2008-02-25",111.4381,111.8027,107.063,108.6476,457000.0],["2008-02-26",108.2364,118.041,108.2364,116.0098,598600.0],["2008-02-27",114.597,118.6454,114.597,118.2096,223600.0],["2008-02-28",117.9566,119.4817,112.1231,113.845,584000.0],["2008-02-29",112.8751,115.2015,108.9884,109.4312,286600.0],["2008-03-03",108.2926,109.8388,104.4973,105.1369,377200.0],["2008-03-04",103.3446,107.9552,102.9581,107.906,357700.0],["2008-03-05",108.4613,108.4613,103.7593,104.1318,376000.0],["2008-03-06",105.4462,107.3579,99.9008,99.9008,326800.0],["2008-03-07",103.1057,105.7062,100.9129,104.7222,452400.0],["2008-03-10",101.9531,105.3478,101.5314,101.6087,389300.0],["2008-03-11",104.0827,107.4423,102.916,106.6621,342000.0],["2008-03-12",107.0838,110.6471,106.901,108.1661,403400.0],["2008-03-13",106.8307,111.3991,106.2895,108.9322,412100.0],["2008-03-14",109.7335,110.4644,104.9472,109.6421,417900.0],["2008-03-17",103.429,110.1551,102.684,106.901,496500.0],["2008-03-18",110.3941,112.5588,107.4352,112.3339,226500.0],["2008-03-19",113.1211,114.2175,109.3258,109.3258,134200.0],["2008-03-20",110.38,116.6704,108.623,116.087,453000.0],["2008-03-24",118.0058,121.9627,116.7055,119.7769,313700.0],["2008-03-25",120.5079,121.0491,118.7086,119.4888,115700.0],["2008-03-26",118.5048,120.3814,117.816,119.046,89900.0],["2008-03-27",119.292,121.5832,118.3924,119.1303,214500.0],["2008-03-28",109.7123,111.0266,101.5946,104.9541,1151700.0],["2008-03-31",100.6177,107.8498,100.6177,107.1822,366600.0],["2008-04-01",107.7655,112.847,106.0084,112.594,393200.0],["2008-04-02",112.2214,112.7907,110.1832,111.1602,248800.0],["2008-04-03",111.0266,114.4846,108.8197,113.4584,209600.0],["2008-04-04",113.9856,125.6526,113.9856,120.5079,657000.0],["2008-04-07",122.2931,122.2931,116.2628,120.037,235100.0],["2008-04-08",117.9636,120.6063,116.8742,119.4466,228600.0],["2008-04-09",118.793,119.5661,116.0801,116.1222,261300.0],["2008-04-10",116.1081,122.5742,115.4334,122.4196,264200.0],["2008-04-11",122.4476,123.1153,120.2196,122.1103,223400.0],["2008-04-14",121.8573,123.8885,119.3201,120.7047,118400.0],["2008-04-15",121.6114,121.6114,119.0952,120.6766,130600.0],["2008-04-16",121.8222,123.7128,120.5782,123.024,110500.0],["2008-04-17",122.7991,123.7409,119.6996,123.1154,86000.0],["2008-04-18",125.1044,125.3364,123.4739,123.6988,158300.0],["2008-04-21",122.3915,123.516,120.4376,121.8924,120200.0],["2008-04-22",120.5219,120.9085,118.0128,119.2568,204300.0],["2008-04-23",119.5802,121.8854,118.4697,121.6113,154500.0],["2008-04-24",121.9628,125.4418,119.3342,124.6476,120400.0],["2008-04-25",124.7249,127.74,123.7409,125.8283,203600.0],["2008-04-28",125.6878,126.981,124.2119,125.2661,235200.0],["2008-04-29",125.9408,127.8455,124.3805,126.4328,213400.0],["2008-04-30",130.7061,140.11,130.4319,130.5093,590700.0],["2008-05-01",130.8606,139.8569,130.8536,138.7254,434500.0],["2008-05-02",137.7554,138.4583,133.3487,135.5134,504200.0],["2008-05-05",134.7262,137.2775,133.4471,135.0003,164000.0],["2008-05-06",134.5154,138.648,133.9953,138.1631,157500.0],["2008-05-07",138.0857,139.3719,132.21,132.3084,146400.0],["2008-05-08",132.3084,134.5434,130.2702,132.9831,187700.0],["2008-05-09",130.1367,133.8898,130.0313,132.8286,118400.0],["2008-05-12",134.4591,135.5766,130.1859,135.1268,117500.0],["2008-05-13",134.9933,135.8016,133.6017,134.0164,109000.0],["2008-05-14",134.6278,140.1943,134.3537,138.5426,234400.0],["2008-05-15",138.4582,140.2716,137.0948,140.124,165700.0],["2008-05-16",141.1852,141.1852,136.7012,138.3247,162000.0],["2008-05-19",138.1068,139.0627,135.9421,136.6519,103700.0],["2008-05-20",134.4099,137.0526,129.6236,136.413,256100.0],["2008-05-21",136.9261,138.655,131.95,133.9882,160900.0],["2008-05-22",133.7805,136.4847,131.1326,135.6185,79800.0],["2008-05-23",134.9143,135.4354,131.6185,133.5974,70500.0],["2008-05-27",134.2382,139.4002,133.02,139.2664,144100.0],["2008-05-28",139.717,140.1396,137.6889,138.9987,120100.0],["2008-05-29",139.4001,143.4846,137.4565,142.9776,158600.0],["2008-05-30",143.5127,144.7522,139.879,140.7733,187600.0],["2008-06-02",140.0762,141.8931,138.5058,141.5269,136200.0],["2008-06-03",142.9283,142.9283,139.1678,139.8016,132500.0],["2008-06-04",139.0269,144.0128,138.5481,141.4846,111100.0],["2008-06-05",141.5199,144.5198,140.71,144.5198,122400.0],["2008-06-06",143.3086,143.8367,139.4142,140.0692,96300.0],["2008-06-09",139.7734,141.7311,138.1819,138.6537,138300.0],["2008-06-10",137.7523,141.2804,137.0551,140.2241,54600.0],["2008-06-11",139.4847,140.5551,137.4002,139.0833,130800.0],["2008-06-12",140.6184,142.2522,139.1326,140.5269,85100.0],["2008-06-13",142.0762,144.8227,140.1537,144.8227,142300.0],["2008-06-16",144.3649,155.1113,140.886,154.1676,487900.0],["2008-06-17",150.0339,152.3578,148.0128,150.7099,318300.0],["2008-06-18",150.1395,151.6113,148.4353,150.5973,167100.0],["2008-06-19",150.5972,155.1535,150.555,154.9845,172800.0],["2008-06-20",153.7451,157.0197,151.8719,152.3367,353000.0],["2008-06-23",153.8577,155.2239,150.6324,151.9775,273000.0],["2008-06-24",151.5761,152.1747,148.5268,149.8296,149700.0],["2008-06-25",149.8508,152.1113,148.9353,151.6747,215500.0],["2008-06-26",149.9986,151.7944,147.4353,149.2944,255200.0],["2008-06-27",148.6959,157.7169,147.6255,157.7099,1678800.0],["2008-06-30",158.0267,158.4422,146.9071,147.2311,497500.0],["2008-07-01",147.1818,151.1607,140.865,148.886,245700.0],["2008-07-02",152.3437,153.3085,146.6958,146.886,273700.0],["2008-07-03",147.8226,149.1606,144.893,148.4705,110700.0],["2008-07-07",145.4705,151.4071,143.886,146.8719,184500.0],["2008-07-08",146.1888,149.2874,142.8649,148.1466,224000.0],["2008-07-09",148.4424,152.3649,146.1255,148.0339,200900.0],["2008-07-10",146.879,149.4071,143.8156,146.6888,145500.0],["2008-07-11",145.2593,147.1818,141.6325,145.7593,100000.0],["2008-07-14",146.2311,146.4071,141.872,142.8508,155600.0],["2008-07-15",141.21,146.1043,139.1044,144.1043,113900.0],["2008-07-16",143.9706,147.3861,142.6608,146.1678,108300.0],["2008-07-17",144.7451,149.7028,144.4423,147.7733,238000.0],["2008-07-18",148.0268,150.4071,145.1114,148.048,111000.0],["2008-07-21",148.2381,148.2381,145.1677,145.6184,268500.0],["2008-07-22",143.6607,147.1043,141.548,145.7733,148500.0],["2008-07-23",147.1255,151.386,143.2523,144.9847,159900.0],["2008-07-24",150.7029,158.0267,150.4353,155.3225,507400.0],["2008-07-25",156.8578,157.4986,153.7803,154.393,152400.0],["2008-07-28",154.3648,156.231,149.9916,151.6184,115500.0],["2008-07-29",151.2592,155.9704,151.2592,155.5268,163900.0],["2008-07-30",156.2591,159.738,153.9563,158.9352,127100.0],["2008-07-31",157.1183,158.562,154.224,156.8296,244300.0],["2008-08-01",159.1465,160.1042,155.3226,155.3367,85800.0],["2008-08-04",152.8226,155.393,152.0832,153.7663,89100.0],["2008-08-05",155.4986,156.6676,153.3789,155.8226,140900.0],["2008-08-06",155.2451,157.3155,154.4704,154.6747,113000.0],["2008-08-07",154.7451,155.2803,153.3437,154.3085,92200.0],["2008-08-08",154.4916,158.1535,153.6043,156.0057,68300.0],["2008-08-11",156.5338,160.7239,154.6183,158.231,113100.0],["2008-08-12",160.0478,160.0478,156.8296,159.4211,155700.0],["2008-08-13",158.1535,159.6112,158.0408,158.9281,194600.0],["2008-08-14",157.6465,160.5619,157.407,158.6465,63500.0],["2008-08-15",159.1464,159.1464,154.3225,157.4422,137300.0],["2008-08-18",157.7239,158.0126,152.9986,154.4211,97300.0],["2008-08-19",153.2521,156.8437,153.2521,154.4423,76300.0],["2008-08-20",155.5479,155.9704,152.6887,153.6183,110100.0],["2008-08-21",153.3578,154.8578,151.7662,152.7029,98100.0],["2008-08-22",153.8578,156.0831,151.4775,154.724,75700.0],["2008-08-25",153.4507,154.0997,150.3539,151.3414,65700.0],["2008-08-26",151.2498,151.4261,147.5816,149.7402,113800.0],["2008-08-27",149.1899,150.9041,147.8284,149.6484,57400.0],["2008-08-28",150.2763,152.3573,149.2181,150.0153,127400.0],["2008-08-29",148.8937,150.5937,146.8056,148.026,84500.0],["2008-09-02",146.9608,151.1016,146.9608,150.2904,156300.0],["2008-09-03",148.9854,150.8195,146.728,148.153,105900.0],["2008-09-04",146.8761,155.44,146.8761,154.7698,352600.0],["2008-09-05",153.4577,155.0449,151.1369,152.2514,153800.0],["2008-09-08",155.7081,161.8805,153.9939,157.6691,150900.0],["2008-09-09",157.0624,160.7236,154.1208,154.1208,92400.0],["2008-09-10",154.3536,159.5949,153.6411,158.9106,126000.0],["2008-09-11",155.4117,159.4468,154.1984,158.311,122400.0],["2008-09-12",156.5404,160.4132,156.4135,158.0289,97400.0],["2008-09-15",151.7506,157.9301,149.5638,155.5458,107300.0],["2008-09-16",154.8333,159.475,153.1121,156.0748,124100.0],["2008-09-17",153.0768,155.9479,151.6519,151.6519,122500.0],["2008-09-18",153.1896,155.0872,149.331,152.3925,162900.0],["2008-09-19",156.879,158.0077,153.9233,155.9126,110600.0],["2008-09-22",155.2142,157.8666,153.0768,153.359,93000.0],["2008-09-23",153.6482,156.9002,151.3062,152.3009,60100.0],["2008-09-24",153.112,153.2813,147.6944,147.899,89200.0],["2008-09-25",148.3646,149.98,146.5234,147.6591,42700.0],["2008-09-26",145.4441,148.3222,144.2943,146.0084,118300.0],["2008-09-29",143.8217,145.9309,137.9173,141.1481,155700.0],["2008-09-30",145.1266,148.1952,138.2699,141.268,160800.0],["2008-10-01",144.8163,144.8163,138.2206,142.0299,97800.0],["2008-10-02",141.0846,141.0846,138.0443,138.5592,100000.0],["2008-10-03",137.9384,144.4776,137.9384,140.3298,181200.0],["2008-10-06",137.106,138.5592,130.9195,137.3882,206300.0],["2008-10-07",139.2153,141.79,137.1625,137.2612,121100.0],["2008-10-08",133.5084,139.5609,132.6971,137.4658,222500.0],["2008-10-09",137.5646,141.8324,127.8016,128.0061,202900.0],["2008-10-10",124.9234,128.3024,119.929,125.7064,399900.0],["2008-10-13",128.7891,130.3692,125.008,128.8949,191200.0],["2008-10-14",133.9458,133.9528,123.1387,126.9691,169800.0],["2008-10-15",124.3449,125.5582,117.1002,117.4741,226600.0],["2008-10-16",117.4741,127.2513,114.1233,126.045,264700.0],["2008-10-17",123.0046,129.4875,122.1299,126.4824,160800.0],["2008-10-20",130.2916,132.7324,126.4823,131.9,181100.0],["2008-10-21",132.0482,135.279,128.4293,131.9283,134200.0],["2008-10-22",130.3974,134.3901,126.3483,126.962,198200.0],["2008-10-23",127.6181,130.2916,119.1389,121.3469,245500.0],["2008-10-24",114.8429,125.9815,114.7794,124.3308,263600.0],["2008-10-27",122.7365,131.4979,121.3539,127.1525,196500.0],["2008-10-28",128.1753,133.988,125.9603,132.6477,258500.0],["2008-10-29",135.4412,139.0601,134.2067,136.1467,564400.0],["2008-10-30",143.1233,151.2639,141.1128,149.6132,708600.0],["2008-10-31",150.7912,160.4626,146.0649,159.6161,451100.0],["2008-11-03",159.6161,161.9087,156.2089,158.5439,314600.0],["2008-11-04",161.2527,166.1272,154.1491,154.5935,405400.0],["2008-11-05",153.5212,157.3022,150.6924,154.0714,230100.0],["2008-11-06",153.0768,156.5686,151.9834,153.4859,185400.0],["2008-11-07",154.0291,157.4645,153.0909,155.1507,281000.0],["2008-11-10",158.1276,158.8613,155.4964,156.0325,100900.0],["2008-11-11",155.1931,156.6533,153.1403,154.9039,163400.0],["2008-11-12",153.7822,155.6868,149.0206,149.4509,195300.0],["2008-11-13",149.853,152.2373,143.9839,152.2373,342900.0],["2008-11-14",151.1863,157.1048,149.3734,153.0345,219200.0],["2008-11-17",152.5265,155.6868,151.1862,154.8826,164500.0],["2008-11-18",154.6993,157.1894,152.7664,155.4752,148500.0],["2008-11-19",154.0432,158.1981,151.6307,151.6307,204500.0],["2008-11-20",148.167,153.4295,146.9396,149.8741,308700.0],["2008-11-21",153.5282,153.5282,142.6365,151.9552,396500.0],["2008-11-24",155.4127,159.4359,152.0754,157.8592,367300.0],["2008-11-25",162.5188,165.1773,153.8643,164.7248,383800.0],["2008-11-26",167.9631,169.052,163.7348,168.0691,256300.0],["2008-11-28",166.3722,169.6883,165.3894,169.4196,66400.0],["2008-12-01",167.3409,168.9884,155.7946,156.2895,443700.0],["2008-12-02",158.8773,164.449,156.9753,162.0591,296300.0],["2008-12-03",154.2249,162.7521,152.3724,157.5834,468800.0],["2008-12-04",155.5612,156.1976,144.6229,147.9037,556200.0],["2008-12-05",146.9492,153.5885,142.2118,151.9269,303200.0],["2008-12-08",153.8077,155.2359,143.6047,144.9199,316200.0],["2008-12-09",146.0724,147.8754,143.8663,144.3683,304100.0],["2008-12-10",144.3118,147.0623,143.6472,146.0088,280600.0],["2008-12-11",145.9663,145.9663,143.633,144.3613,497200.0],["2008-12-12",142.721,147.4724,141.7664,147.0058,274000.0],["2008-12-15",146.7653,148.2572,141.2927,142.1694,269900.0],["2008-12-16",141.7664,146.836,141.7664,146.5532,224100.0],["2008-12-17",146.5037,149.4522,145.0896,148.2714,188800.0],["2008-12-18",149.1198,152.9875,148.2784,149.6926,150300.0],["2008-12-19",149.9259,151.1633,146.1149,146.4331,152500.0],["2008-12-22",146.3623,149.6289,143.6189,148.7098,161900.0],["2008-12-23",148.7804,149.8834,146.9774,148.335,58300.0],["2008-12-24",147.536,149.5441,146.7724,148.7027,40200.0],["2008-12-26",144.3613,148.837,144.3613,146.4189,75700.0],["2008-12-29",146.8926,147.8825,144.9906,145.9522,125400.0],["2008-12-30",147.3168,150.2865,145.2381,150.0744,110100.0],["2008-12-31",150.6047,153.8147,148.5542,151.6016,187500.0],["2009-01-02",151.835,153.9915,150.3784,150.9794,155000.0],["2009-01-05",151.3118,151.3118,143.2583,145.9452,268100.0],["2009-01-06",146.3623,146.3623,132.518,134.9786,832000.0],["2009-01-07",133.5856,136.6684,132.9281,134.9149,463100.0],["2009-01-08",135.0069,139.7159,134.3493,137.6159,348400.0],["2009-01-09",146.8785,154.3451,146.8785,152.2592,863500.0],["2009-01-12",152.0188,154.338,149.5936,150.9936,273500.0],["2009-01-13",145.0047,153.0865,145.0047,147.5643,326600.0],["2009-01-14",145.2522,147.4441,142.827,143.4775,364700.0],["2009-01-15",143.1805,152.0471,142.2543,151.1633,396400.0],["2009-01-16",152.7259,155.5471,149.8977,155.1582,375700.0],["2009-01-20",152.2875,156.2612,151.5663,153.8925,314600.0],["2009-01-21",154.3522,159.2945,154.14,158.6016,275000.0],["2009-01-22",159.3087,168.0692,159.3087,162.9571,362400.0],["2009-01-23",159.9733,164.0389,157.9157,161.946,339300.0],["2009-01-26",160.9136,161.8045,151.8137,153.8713,677500.0],["2009-01-27",158.3117,158.3612,152.1391,154.232,250900.0],["2009-01-28",154.14,157.6117,151.637,153.1572,378100.0],["2009-01-29",152.3653,155.7945,150.7673,154.14,337400.0],["2009-01-30",153.3128,156.1693,151.1421,153.0299,174400.0],["2009-02-02",151.3047,156.2753,150.4774,154.9673,179800.0],["2009-02-03",156.24,159.4713,153.8713,158.3754,204900.0],["2009-02-04",157.9582,159.5208,154.2108,155.936,132400.0],["2009-02-05",154.1401,157.838,153.532,157.838,158900.0],["2009-02-06",157.0884,159.9591,155.8794,156.9965,232900.0],["2009-02-09",156.9683,159.5844,153.2491,157.9299,189500.0],["2009-02-10",155.2006,157.2157,153.3976,153.9774,203100.0],["2009-02-11",153.7158,159.7117,153.7158,159.7046,346600.0],["2009-02-12",132.914,138.5776,126.5716,131.5635,2144400.0],["2009-02-13",133.4584,137.821,130.8069,135.2261,639700.0],["2009-02-17",131.5139,136.4351,129.6049,133.5644,475700.0],["2009-02-18",134.6816,138.4149,134.3422,137.8776,438400.0],["2009-02-19",138.4078,138.6552,129.5412,132.1502,1204600.0],["2009-02-20",132.2847,135.0281,129.3291,133.8543,782300.0],["2009-02-23",134.8159,136.6048,130.8634,131.5352,277700.0],["2009-02-24",132.9319,134.5908,123.3962,124.4739,741400.0],["2009-02-25",124.4454,125.4876,121.5954,122.9637,551600.0],["2009-02-26",122.3185,124.0484,110.1385,121.3473,1845900.0],["2009-02-27",124.0697,127.4232,114.8957,120.3476,717400.0],["2009-03-02",119.5181,121.1629,117.5472,118.4547,689500.0],["2009-03-03",120.4753,122.6022,116.4412,116.4979,437400.0],["2009-03-04",117.93,120.8794,114.8319,115.0304,543500.0],["2009-03-05",114.0945,118.1072,110.9963,113.5769,703500.0],["2009-03-06",115.087,116.9658,109.8832,113.031,480500.0],["2009-03-09",111.996,116.4908,111.84,112.9956,324600.0],["2009-03-10",114.3214,117.2352,112.5915,116.3277,361700.0],["2009-03-11",115.2076,120.7234,115.2076,119.4756,399000.0],["2009-03-12",121.5174,122.2193,116.9517,121.9357,323900.0],["2009-03-13",122.3682,123.7506,115.8315,121.2976,480700.0],["2009-03-16",117.7599,117.7599,101.7584,106.6645,2302200.0],["2009-03-17",109.55,114.8177,109.55,114.4773,1065000.0],["2009-03-18",113.662,115.9165,111.9605,114.6758,518300.0],["2009-03-19",114.8602,115.8953,112.0172,113.1587,503900.0],["2009-03-20",113.4281,118.1782,112.9176,116.6326,667800.0],["2009-03-23",119.5323,124.7787,115.8882,124.7787,592500.0],["2009-03-24",123.2544,126.2108,121.2268,121.6096,414600.0],["2009-03-25",121.5387,127.1254,121.5387,123.9138,319500.0],["2009-03-26",125.197,131.1594,125.197,131.1594,477600.0],["2009-03-27",129.9117,130.3158,127.2814,128.7844,176200.0],["2009-03-30",126.6362,129.1388,124.2611,128.8553,295500.0],["2009-03-31",129.2452,131.1949,127.019,127.5224,268400.0],["2009-04-01",123.694,124.0626,118.4759,123.6798,365900.0],["2009-04-02",125.1544,127.9194,122.829,127.338,359700.0],["2009-04-03",128.047,128.047,126.0052,127.6146,223200.0],["2009-04-06",126.5015,128.1888,125.4877,127.5649,144500.0],["2009-04-07",126.3384,127.1891,119.5394,120.3121,386300.0],["2009-04-08",122.9992,123.538,115.9946,117.8308,537200.0],["2009-04-09",120.454,120.5816,115.3849,116.5192,610400.0],["2009-04-13",116.2994,117.1431,111.287,116.6822,447500.0],["2009-04-14",115.7464,121.1488,113.6053,118.5823,506400.0],["2009-04-15",119.8158,122.0562,116.9658,119.114,167400.0],["2009-04-16",119.7096,125.6791,118.4263,125.1048,468500.0],["2009-04-17",125.5514,132.8184,120.6879,132.1023,568800.0],["2009-04-20",129.9754,133.5841,129.1814,131.8683,364900.0],["2009-04-21",126.3739,127.6146,119.3267,121.2693,882800.0],["2009-04-22",120.7305,127.1396,120.6171,121.5104,725700.0],["2009-04-23",124.1406,126.0619,121.5741,122.4816,681500.0],["2009-04-24",123.3608,129.777,120.9077,129.0113,475300.0],["2009-04-27",126.9411,127.8557,124.1265,125.3955,434700.0],["2009-04-28",121.7797,126.3029,121.5387,124.6511,332300.0],["2009-04-29",124.1974,128.2172,124.1974,126.8773,276100.0],["2009-04-30",131.9392,140.8226,131.8825,134.2859,1059000.0],["2009-05-01",135.0517,135.8386,129.1034,131.3367,432500.0],["2009-05-04",132.2938,135.945,130.6986,133.7188,519200.0],["2009-05-05",132.6553,136.8879,131.3579,132.2087,302100.0],["2009-05-06",133.3005,133.3005,128.8198,130.1172,388600.0],["2009-05-07",128.8057,130.5497,126.0478,129.9897,675100.0],["2009-05-08",130.3867,132.9744,127.6359,130.6206,284300.0],["2009-05-11",127.6146,138.0435,126.3526,135.3636,401300.0],["2009-05-12",138.9013,138.951,131.6202,134.7964,226800.0],["2009-05-13",131.9038,134.4986,131.5777,133.2579,320700.0],["2009-05-14",133.7259,138.951,132.2654,137.0935,408400.0],["2009-05-15",136.1081,139.2488,134.2364,136.5476,223900.0],["2009-05-18",135.4629,138.079,133.4707,136.7248,238000.0],["2009-05-19",136.6185,140.2768,131.8755,138.4902,314000.0],["2009-05-20",136.3065,139.667,134.3143,134.7822,420300.0],["2009-05-21",139.5536,139.5536,132.9531,135.2997,199000.0],["2009-05-22",136.4229,137.1053,133.3806,133.8639,113100.0],["2009-05-26",132.6484,137.3612,132.6484,133.7146,219400.0],["2009-05-27",133.4801,133.999,128.7317,129.3857,384300.0],["2009-05-28",132.7764,133.0962,126.2651,127.5517,500300.0],["2009-05-29",132.5703,135.6339,128.9521,130.9851,484700.0],["2009-06-01",133.3592,138.2213,131.7385,137.2901,332500.0],["2009-06-02",135.8614,143.9364,135.8614,143.6877,401300.0],["2009-06-03",142.5929,144.9529,140.6097,141.0646,232100.0],["2009-06-04",140.7306,140.7519,137.1906,140.2117,251600.0],["2009-06-05",140.9509,141.811,136.4798,138.9179,187100.0],["2009-06-08",138.1148,140.2117,135.8756,138.2001,215900.0],["2009-06-09",141.3845,144.7539,140.1619,143.3678,328300.0],["2009-06-10",144.2776,145.1164,140.8087,143.0976,235600.0],["2009-06-11",143.908,148.0166,142.6711,146.6873,273200.0],["2009-06-12",145.4718,147.3839,142.4721,146.6091,160700.0],["2009-06-15",144.2989,145.7135,142.6071,144.2776,153900.0],["2009-06-16",145.2159,147.391,144.4766,145.813,167000.0],["2009-06-17",145.5784,154.1369,145.2372,150.8599,525800.0],["2009-06-18",151.8267,154.1013,147.4551,153.6038,202800.0],["2009-06-19",153.9236,156.2125,146.8082,148.2583,532000.0],["2009-06-22",148.244,149.5449,145.3581,145.3652,225900.0],["2009-06-23",146.14,148.6492,142.6996,142.8986,305900.0],["2009-06-24",145.5927,145.5927,142.1807,144.0359,194900.0],["2009-06-25",144.107,150.6822,143.2327,150.2557,301900.0],["2009-06-26",149.8221,153.3194,148.7203,152.6015,191600.0],["2009-06-29",152.9,153.8241,148.962,149.687,251300.0],["2009-06-30",152.4024,157.8047,152.4024,155.0396,390700.0],["2009-07-01",156.7172,156.7172,148.7843,151.457,242400.0],["2009-07-02",149.9927,151.4571,148.2654,148.4716,125900.0],["2009-07-06",147.6185,150.5969,144.7254,146.4385,105600.0],["2009-07-07",149.7653,149.7653,143.5526,144.5549,239200.0],["2009-07-08",144.37,145.5998,141.9674,144.2776,158200.0],["2009-07-09",149.1681,149.1681,140.2471,142.2872,227900.0],["2009-07-10",140.567,146.2821,140.567,141.6759,219100.0],["2009-07-13",142.4081,144.5477,138.9535,143.7658,143800.0],["2009-07-14",143.2967,145.3368,142.6569,144.5549,140700.0],["2009-07-15",145.7775,145.7775,141.6333,144.9884,163800.0],["2009-07-16",144.3558,145.1661,139.3231,144.633,129100.0],["2009-07-17",145.0596,147.4338,142.2518,146.9646,118100.0],["2009-07-20",146.9645,147.7536,145.095,146.3106,103100.0],["2009-07-21",147.1778,150.4192,144.2492,149.9785,167300.0],["2009-07-22",149.9785,155.0325,149.6515,153.2838,299800.0],["2009-07-23",153.5397,154.8974,150.3979,153.163,261200.0],["2009-07-24",151.919,154.2435,150.9594,153.426,88900.0],["2009-07-27",153.7672,154.4567,151.4783,153.0706,95700.0],["2009-07-28",152.1963,156.6106,152.1963,154.7837,141300.0],["2009-07-29",152.8289,156.3262,152.175,154.2008,204200.0],["2009-07-30",152.3953,156.0277,149.2748,150.9452,319900.0],["2009-07-31",150.9452,154.3928,150.0567,150.9666,218000.0],["2009-08-03",151.0234,155.3097,148.6279,154.9116,199500.0],["2009-08-04",154.3714,156.774,152.9071,154.5278,153400.0],["2009-08-05",155.1036,156.9731,153.5255,154.2861,131800.0],["2009-08-06",154.9614,156.1272,152.7223,152.8787,145900.0],["2009-08-07",153.6463,155.3523,151.2437,153.7956,130900.0],["2009-08-10",155.5301,155.5301,150.7036,153.6891,110400.0],["2009-08-11",154.3714,154.3714,148.5639,151.9475,73600.0],["2009-08-12",151.5139,152.5517,149.7013,150.1562,139800.0],["2009-08-13",150.533,151.0021,148.7843,150.6894,105900.0],["2009-08-14",150.142,154.0587,148.0948,151.8906,98100.0],["2009-08-17",147.3768,151.0945,147.3768,148.4573,134800.0],["2009-08-18",149.4453,150.4831,147.1493,150.3054,87400.0],["2009-08-19",149.1397,151.8195,147.8957,151.4854,100900.0],["2009-08-20",149.3032,154.2008,149.3032,154.0728,86300.0],["2009-08-21",154.8761,154.8761,153.1203,153.3407,134900.0],["2009-08-24",153.4402,155.8144,152.836,153.5468,145500.0],["2009-08-25",156.4039,156.4039,152.5494,153.2618,125000.0],["2009-08-26",152.4069,155.5276,149.2079,154.3662,118500.0],["2009-08-27",155.0145,155.9123,152.2501,155.1713,131900.0],["2009-08-28",156.2543,156.2543,152.3926,153.5753,40900.0],["2009-08-31",152.4924,152.4924,149.1223,150.4048,124800.0],["2009-09-01",143.2871,151.9723,142.1828,147.7829,158800.0],["2009-09-02",147.4052,149.6282,145.4459,145.5243,114900.0],["2009-09-03",145.9589,148.1462,144.4271,148.0679,135900.0],["2009-09-04",148.2602,148.2602,145.6454,146.7427,56700.0],["2009-09-08",146.1442,147.0276,145.3533,146.5574,74300.0],["2009-09-09",146.9777,148.1177,146.2653,147.1701,94000.0],["2009-09-10",147.1417,151.7586,147.1417,148.3315,96200.0],["2009-09-11",148.018,148.2246,144.2846,144.5839,121200.0],["2009-09-14",144.5624,145.8022,142.2968,143.3797,181200.0],["2009-09-15",143.3512,145.6882,143.3512,144.3344,208800.0],["2009-09-16",144.078,144.7691,142.9024,144.7406,96500.0],["2009-09-17",145.0541,146.7783,144.7406,145.9019,154300.0],["2009-09-18",142.4963,147.1274,142.4963,145.3462,205700.0],["2009-09-21",144.6337,159.5887,144.6337,157.9073,371800.0],["2009-09-22",153.8532,157.323,152.243,156.7388,239400.0],["2009-09-23",156.3897,156.7246,152.357,152.357,152400.0],["2009-09-24",152.3998,154.2237,149.8705,151.502,65500.0],["2009-09-25",151.8583,152.4069,146.8994,150.0842,149100.0],["2009-09-28",149.9346,152.0507,149.2292,151.0318,88300.0],["2009-09-29",151.5448,157.4727,150.9036,156.1047,207500.0],["2009-09-30",156.2329,157.0523,153.6466,155.0929,143600.0],["2009-10-01",155.3352,155.3352,152.756,153.1693,145700.0],["2009-10-02",152.2786,155.0573,150.7753,150.9249,124900.0],["2009-10-05",150.8679,151.7585,149.5569,151.046,90800.0],["2009-10-06",152.0008,154.2523,150.526,153.1622,72600.0],["2009-10-07",152.5351,155.2497,152.015,154.6726,113900.0],["2009-10-08",154.9576,158.1994,154.4019,157.5225,193300.0],["2009-10-09",157.0737,159.1969,156.7459,158.9974,59500.0],["2009-10-12",158.9974,160.0447,157.2589,157.8859,61300.0],["2009-10-13",157.2233,159.7027,156.0762,158.3917,91100.0],["2009-10-14",159.4177,160.8712,156.0334,160.5434,83000.0],["2009-10-15",160.5719,162.7806,160.465,162.1251,86500.0],["2009-10-16",161.1206,161.7048,159.0259,160.3154,49700.0],["2009-10-19",159.9164,164.5832,158.2065,161.4126,100500.0],["2009-10-20",161.8045,164.8397,157.2375,163.9277,98600.0],["2009-10-21",162.7877,164.7755,157.665,157.7505,141500.0],["2009-10-22",156.8885,158.6625,152.8772,158.1709,145700.0],["2009-10-23",158.8548,160.0375,156.867,157.4227,55000.0],["2009-10-26",162.859,162.859,154.2664,154.8649,67300.0],["2009-10-27",155.7199,157.7932,154.3163,155.8268,128700.0],["2009-10-28",153.1978,154.751,149.6211,150.9321,273400.0],["2009-10-29",153.1835,153.896,143.0449,143.8001,514300.0],["2009-10-30",144.249,147.277,143.8001,144.6123,216500.0],["2009-11-02",146.0587,146.65,144.0993,144.9543,158300.0],["2009-11-03",143.9212,145.795,143.0591,145.6739,140100.0],["2009-11-04",145.3533,145.3533,139.9242,141.4703,441600.0],["2009-11-05",143.9212,143.9212,141.5415,143.1161,197500.0],["2009-11-06",143.109,144.8047,141.7054,142.368,150900.0],["2009-11-09",142.8881,142.9024,135.628,140.9003,387400.0],["2009-11-10",139.9171,141.7981,138.371,138.8342,180800.0],["2009-11-11",136.832,139.5395,136.832,137.5374,185200.0],["2009-11-12",137.5089,138.599,136.255,136.6611,106900.0],["2009-11-13",137.2524,139.0693,136.6183,138.3069,99900.0],["2009-11-16",139.0977,142.4322,138.6916,141.6484,202200.0],["2009-11-17",140.7863,142.3965,140.5583,142.3965,136900.0],["2009-11-18",142.5462,142.9167,139.6606,139.7604,189400.0],["2009-11-19",139.1262,140.0952,135.7704,136.8534,180000.0],["2009-11-20",136.832,136.832,134.9937,135.9021,290300.0],["2009-11-23",136.2526,139.2067,134.8435,137.1109,153700.0],["2009-11-24",137.0894,140.0864,135.5873,139.0063,125700.0],["2009-11-25",143.0334,143.0477,138.5915,140.4012,128300.0],["2009-11-27",138.5057,141.2166,138.5057,140.909,75200.0],["2009-11-30",140.1437,141.7244,139.1852,141.2666,188200.0],["2009-12-01",142.032,142.3038,137.9049,139.3426,291800.0],["2009-12-02",139.9863,141.002,138.8633,139.8432,148800.0],["2009-12-03",139.5428,140.723,135.8735,136.0666,146000.0],["2009-12-04",137.1538,139.8218,135.9379,139.7789,157300.0],["2009-12-07",139.2496,140.5514,137.4185,140.1938,186200.0],["2009-12-08",140.1938,141.8675,139.1566,141.5742,124300.0],["2009-12-09",140.4369,146.5382,140.4369,144.843,265100.0],["2009-12-10",145.2007,146.4595,144.843,145.451,104100.0],["2009-12-11",145.3008,147.4896,145.3008,146.5383,72700.0],["2009-12-14",147.2821,152.6753,146.6455,152.3963,156500.0],["2009-12-15",151.6882,155.5364,151.4164,154.9856,280600.0],["2009-12-16",155.6079,157.7394,154.9212,156.7595,284600.0],["2009-12-17",155.6437,156.6379,150.3792,152.7897,319000.0],["2009-12-18",152.3606,152.4321,148.1691,150.4794,285800.0],["2009-12-21",151.4951,155.05,149.3063,153.5336,145800.0],["2009-12-22",154.3204,156.3232,153.4263,155.6794,74700.0],["2009-12-23",156.5091,159.7493,155.8439,155.8439,220000.0],["2009-12-24",156.4233,156.4233,154.0271,155.3432,64500.0],["2009-12-28",155.2145,155.7008,153.4263,154.4777,126100.0],["2009-12-29",154.1559,155.565,153.2833,154.3633,117300.0],["2009-12-30",154.628,154.8926,151.8527,154.2775,91300.0],["2009-12-31",154.6566,154.6566,151.9886,152.01,68400.0],["2010-01-04",158.4333,158.4333,149.5281,150.1146,132600.0],["2010-01-05",150.2076,151.3664,149.2277,149.6926,77700.0],["2010-01-06",149.3063,155.2717,149.1848,153.083,155600.0],["2010-01-07",152.3105,158.3831,152.3105,156.8739,136600.0],["2010-01-08",153.2618,155.472,152.6324,154.4849,71600.0],["2010-01-11",155.0715,155.8655,152.1174,155.2146,96800.0],["2010-01-12",154.5064,156.2302,153.7911,156.1086,76400.0],["2010-01-13",156.0085,157.8038,155.2789,156.3661,54700.0],["2010-01-14",154.4777,156.9454,154.4777,155.3718,81700.0],["2010-01-15",155.7582,156.6451,154.6352,154.6423,57700.0],["2010-01-19",154.1416,156.1944,151.0588,154.7997,127300.0],["2010-01-20",154.7281,157.2172,152.3677,156.7308,100800.0],["2010-01-21",158.0756,162.7535,156.595,160.9367,314000.0],["2010-01-22",160.9367,163.061,160.486,161.7449,166000.0],["2010-01-25",162.0955,162.0955,156.8239,158.0756,182100.0],["2010-01-26",158.0756,158.0756,154.3919,155.2002,132900.0],["2010-01-27",155.5078,158.3903,155.1072,158.1472,259100.0],["2010-01-28",156.6451,156.6451,152.1031,153.5122,110200.0],["2010-01-29",153.2975,153.2975,147.2677,148.6196,171700.0],["2010-02-01",148.3693,150.0073,146.3809,149.7212,121000.0],["2010-02-02",149.478,150.3006,147.5611,149.1991,158600.0],["2010-02-03",148.9916,150.2791,148.7985,149.8857,160300.0],["2010-02-04",148.8199,149.8785,146.9602,148.2835,162100.0],["2010-02-05",147.8829,148.777,145.9231,147.9044,116900.0],["2010-02-08",147.6254,149.3492,145.9231,147.4466,63500.0],["2010-02-09",147.2392,148.1118,146.4166,147.6254,72200.0],["2010-02-10",148.1262,150.5152,146.853,150.272,108000.0],["2010-02-11",141.6529,150.1003,136.4171,146.1449,1002100.0],["2010-02-12",145.2078,148.4051,143.0549,147.5325,317700.0],["2010-02-16",148.4552,153.7124,148.3121,153.2332,220300.0],["2010-02-17",152.9757,154.7782,152.568,153.7554,211500.0],["2010-02-18",156.502,156.502,153.2618,155.3075,217900.0],["2010-02-19",153.7482,155.9226,150.2076,155.7152,269100.0],["2010-02-22",156.2803,157.2602,152.9256,156.9955,143900.0],["2010-02-23",156.3208,158.5027,156.3208,157.3041,126200.0],["2010-02-24",157.0458,159.0339,156.6295,159.0339,163400.0],["2010-02-25",158.7181,163.2397,158.431,161.2516,287600.0],["2010-02-26",160.8067,164.0005,159.5937,162.8019,160300.0],["2010-03-01",164.0078,167.4385,162.5293,166.5414,218400.0],["2010-03-02",166.5126,167.2232,160.7708,165.96,151800.0],["2010-03-03",165.6728,170.7687,164.8475,169.0246,175200.0],["2010-03-04",169.5917,173.2449,168.1706,172.2688,252700.0],["2010-03-05",173.5678,177.9962,172.3046,173.9913,163600.0],["2010-03-08",173.7042,173.7042,170.4242,171.6371,132000.0],["2010-03-09",170.6466,175.0319,169.9576,170.8117,155100.0],["2010-03-10",171.2137,174.5295,170.9481,173.5678,112700.0],["2010-03-11",172.6492,174.4292,172.6492,174.4076,103600.0],["2010-03-12",175.6063,177.3216,172.9076,176.1948,110000.0],["2010-03-15",176.2593,176.8909,173.2951,175.1181,76300.0],["2010-03-16",174.7593,178.3192,174.3789,176.9627,83600.0],["2010-03-17",176.5537,176.9412,174.2067,175.1756,110600.0],["2010-03-18",176.1301,177.2211,173.5678,174.8526,96000.0],["2010-03-19",175.5559,177.0201,173.0582,173.9052,132500.0],["2010-03-22",175.355,178.0752,173.5104,176.6684,67500.0],["2010-03-23",175.6062,177.2785,174.1205,177.0703,91300.0],["2010-03-24",175.8431,175.8431,172.6851,173.3382,109600.0],["2010-03-25",173.7904,175.8215,173.0511,173.8693,71500.0],["2010-03-26",174.4866,175.2043,171.7233,172.6492,54600.0],["2010-03-29",173.6826,175.3621,172.8142,174.6803,89900.0],["2010-03-30",175.1684,176.6254,174.4076,175.2832,118500.0],["2010-03-31",173.496,176.1301,173.496,174.7808,114800.0],["2010-04-01",175.6636,178.4986,172.6061,173.4673,118000.0],["2010-04-05",174.264,175.9076,172.3979,175.6492,74100.0],["2010-04-06",174.8023,177.056,174.0415,176.1157,197200.0],["2010-04-07",176.6254,176.8766,171.5582,172.7927,177600.0],["2010-04-08",173.13,173.6612,170.5749,170.8836,66400.0],["2010-04-09",169.3476,172.8286,168.6658,171.3214,165200.0],["2010-04-12",172.1755,172.1755,168.874,171.2425,64900.0],["2010-04-13",171.9027,184.0969,171.4793,181.0107,345600.0],["2010-04-14",181.9222,182.9988,178.5417,179.4317,252500.0],["2010-04-15",179.7619,182.3816,179.2164,181.5921,51100.0],["2010-04-16",180.8384,184.4486,180.659,182.6614,71700.0],["2010-04-19",181.9437,184.3265,180.6302,181.6135,81200.0],["2010-04-20",181.9724,182.9126,178.8072,182.2021,143100.0],["2010-04-21",181.0107,188.3602,180.2571,185.5181,128300.0],["2010-04-22",184.0754,186.3936,181.1829,185.3744,135100.0],["2010-04-23",184.8505,187.2693,181.0896,181.6064,124500.0],["2010-04-26",181.226,181.226,176.3095,178.556,176800.0],["2010-04-27",179.6613,180.4221,178.1397,178.5345,80800.0],["2010-04-28",179.4102,182.5753,176.1158,177.0991,179700.0],["2010-04-29",181.6638,181.8289,165.7949,175.5488,442200.0],["2010-04-30",175.843,181.1542,174.4937,174.4937,143100.0],["2010-05-03",173.1515,178.9005,172.2185,176.7402,119400.0],["2010-05-04",174.3573,177.989,172.8932,174.7377,90600.0],["2010-05-05",172.5917,178.068,171.6659,175.843,100200.0],["2010-05-06",175.0607,177.7737,169.3906,174.4578,117500.0],["2010-05-07",175.2186,177.8957,168.6442,168.6873,130600.0],["2010-05-10",172.8358,173.5678,167.5964,170.0223,175300.0],["2010-05-11",169.8716,175.0249,169.8716,172.6492,168600.0],["2010-05-12",173.3669,175.3047,172.685,173.5032,199300.0],["2010-05-13",173.8765,175.154,171.4362,171.8669,72200.0],["2010-05-14",171.0199,172.4841,167.8763,167.8835,107700.0],["2010-05-17",169.8644,177.5584,165.2207,175.843,411300.0],["2010-05-18",177.5943,182.5682,174.0272,174.5009,265900.0],["2010-05-19",173.4674,178.714,173.1803,175.6349,204600.0],["2010-05-20",173.3095,177.9891,169.7639,170.862,218600.0],["2010-05-21",169.2543,174.4076,168.3285,170.5247,153000.0],["2010-05-24",167.4098,171.3429,166.7997,169.9505,94800.0],["2010-05-25",162.0088,172.1322,160.8784,170.2817,195900.0],["2010-05-26",170.2817,174.9618,170.2097,172.7729,198600.0],["2010-05-27",174.7818,175.6242,171.3257,174.3714,168800.0],["2010-05-28",173.7234,176.193,172.8017,172.8017,164800.0],["2010-06-01",172.3985,174.8537,170.2241,174.3209,123100.0],["2010-06-02",172.9457,179.0514,172.9457,178.2881,116200.0],["2010-06-03",176.5098,180.7723,176.5098,179.7066,118200.0],["2010-06-04",176.4954,182.9323,176.4954,179.9154,151300.0],["2010-06-07",180.6498,180.7146,175.0337,175.1561,255900.0],["2010-06-08",174.7962,179.6058,174.7962,177.4458,336000.0],["2010-06-09",177.4746,178.7274,175.3938,176.8194,145900.0],["2010-06-10",177.669,182.7522,177.5106,178.5762,193200.0],["2010-06-11",178.317,183.6738,177.6042,180.2538,171700.0],["2010-06-14",181.7586,181.7586,176.5241,176.7401,129700.0],["2010-06-15",177.4026,181.2186,176.6106,180.0666,260300.0],["2010-06-16",180.1458,184.0699,177.3378,178.1874,139000.0],["2010-06-17",179.433,180.3258,177.2586,178.2738,41800.0],["2010-06-18",178.0146,180.585,176.2002,177.2226,94700.0],["2010-06-21",177.9282,180.6066,172.8089,173.4137,116100.0],["2010-06-22",173.1114,176.3514,167.4449,168.0497,210600.0],["2010-06-23",167.5241,170.6129,166.6457,167.0345,160200.0],["2010-06-24",166.3721,170.7426,163.6649,167.4737,126200.0],["2010-06-25",167.5097,169.7705,156.76,157.8976,265800.0],["2010-06-28",158.8624,160.5976,156.2056,158.1856,189900.0],["2010-06-29",157.3576,158.0344,152.2743,153.0951,152300.0],["2010-06-30",152.4328,155.6584,147.9039,149.6823,220400.0],["2010-07-01",148.0695,154.0815,145.8806,150.1143,379700.0],["2010-07-02",150.1215,152.3104,147.6015,147.9831,91100.0],["2010-07-06",148.6239,152.7063,145.7007,146.9679,169900.0],["2010-07-07",147.2415,150.7552,146.1687,149.7183,96800.0],["2010-07-08",150.5607,154.7656,149.0559,152.6415,84300.0],["2010-07-09",152.1663,152.1663,149.3295,150.8343,129400.0],["2010-07-12",150.5247,152.9367,150.4815,151.8207,88800.0],["2010-07-13",152.9223,154.42,151.2807,153.7576,66400.0],["2010-07-14",153.9952,156.4864,152.9584,154.2688,72900.0],["2010-07-15",154.4776,157.4944,153.3615,156.1264,105900.0],["2010-07-16",155.8743,160.3744,153.9735,158.7328,179700.0],["2010-07-19",159.0784,174.9618,159.0784,161.4112,460700.0],["2010-07-20",160.2088,168.3809,157.9624,167.7617,176400.0],["2010-07-21",168.2729,168.2801,160.9504,161.3248,186100.0],["2010-07-22",162.6424,162.6424,154.0887,157.8256,218200.0],["2010-07-23",158.7688,176.0418,158.6896,170.2745,319800.0],["2010-07-26",170.2818,171.3474,167.4377,168.8489,167700.0],["2010-07-27",169.2809,171.2105,166.4225,168.4817,177700.0],["2010-07-28",167.8697,171.9809,167.2721,169.8929,135000.0],["2010-07-29",172.2834,172.7874,169.0001,169.3601,256300.0],["2010-07-30",168.2009,173.5433,166.3936,172.3697,190100.0],["2010-08-02",173.1258,174.069,170.4114,172.449,229100.0],["2010-08-03",171.1961,171.3545,164.1617,164.8457,288400.0],["2010-08-04",165.6161,167.5745,164.1617,164.4929,235200.0],["2010-08-05",164.4929,165.0113,158.344,158.5096,265400.0],["2010-08-06",154.0815,158.2,150.6759,155.9464,460100.0],["2010-08-09",156.2488,159.6472,154.5496,157.12,211300.0],["2010-08-10",156.1264,156.8824,152.8935,155.5648,221700.0],["2010-08-11",154.0455,155.7591,150.7335,152.0367,305300.0],["2010-08-12",150.9855,152.2959,149.9127,151.0575,197000.0],["2010-08-13",146.1831,148.7031,143.0654,144.0087,456800.0],["2010-08-16",118.9452,127.0813,116.0004,117.5484,2659200.0],["2010-08-17",118.0524,118.8012,111.9611,112.0691,1007400.0],["2010-08-18",112.1123,124.5613,112.1123,121.6812,955600.0],["2010-08-19",121.4436,121.6812,117.1884,118.4628,377500.0],["2010-08-20",117.9588,119.622,114.8412,117.5412,290000.0],["2010-08-23",118.0524,118.758,117.0228,117.4116,220600.0],["2010-08-24",122.8548,127.4269,116.022,116.3604,489700.0],["2010-08-25",115.8974,119.3479,115.7383,118.8198,231600.0],["2010-08-26",120.7657,120.7657,118.6317,119.3696,199500.0],["2010-08-27",119.507,122.9719,117.9373,118.6969,242300.0],["2010-08-30",118.7981,120.064,114.4941,115.0366,274700.0],["2010-08-31",114.7473,117.7493,101.2421,104.6274,890600.0],["2010-09-01",103.6147,109.7561,103.6147,106.2767,322500.0],["2010-09-02",105.9873,108.5336,105.8571,108.0779,363400.0],["2010-09-03",107.4558,112.3023,107.4558,109.228,246500.0],["2010-09-07",108.4902,108.4974,103.0071,104.367,252500.0],["2010-09-08",104.9095,108.1574,104.6564,106.9205,221200.0],["2010-09-09",108.331,110.7471,105.9295,108.5047,309000.0],["2010-09-10",108.7723,111.9624,107.0869,108.8664,290400.0],["2010-09-13",109.9514,112.8304,105.7342,112.3891,360300.0],["2010-09-14",111.6874,113.5392,109.4812,109.7199,240800.0],["2010-09-15",108.6638,112.0925,106.1103,108.6131,464800.0],["2010-09-16",108.6565,114.769,107.4847,113.6405,388600.0],["2010-09-17",116.874,118.7619,113.2065,113.9299,486900.0],["2010-09-20",114.2699,119.3479,114.2699,118.9934,358800.0],["2010-09-21",118.8632,119.2828,114.2988,114.6171,189400.0],["2010-09-22",114.7545,116.3821,107.7813,115.9987,463200.0],["2010-09-23",115.2464,125.1203,112.3746,115.42,606200.0],["2010-09-24",116.3242,127.0011,115.3188,126.2126,1182200.0],["2010-09-27",126.5381,126.5381,120.2087,124.6791,504900.0],["2010-09-28",125.142,125.5109,120.8091,123.4349,173000.0],["2010-09-29",122.386,124.9757,122.2414,123.0009,174300.0],["2010-09-30",123.0587,128.8674,121.8941,126.2271,366900.0],["2010-10-01",126.9794,131.6451,125.1637,128.1223,329700.0],["2010-10-04",128.2669,128.2669,121.5252,121.5252,192000.0],["2010-10-05",122.4005,124.3536,121.7639,123.3336,145100.0],["2010-10-06",123.0081,124.028,121.0188,121.5252,161100.0],["2010-10-07",122.1039,123.1456,118.4364,118.7547,191900.0],["2010-10-08",118.6317,119.4491,116.5918,118.7764,577000.0],["2010-10-11",118.8126,119.724,117.4237,117.7347,137900.0],["2010-10-12",117.0548,118.6317,112.8521,113.3295,327000.0],["2010-10-13",113.532,114.9787,112.9461,113.6043,381400.0],["2010-10-14",100.7863,101.271,95.4913,98.3703,1934300.0],["2010-10-15",98.5729,99.8026,94.6378,95.1079,591200.0],["2010-10-18",94.7173,96.2219,92.9957,93.965,543400.0],["2010-10-19",93.5165,94.1097,91.5707,92.5906,390300.0],["2010-10-20",96.1641,96.2075,93.2417,94.0084,328500.0],["2010-10-21",94.2905,94.7028,90.9992,92.5834,315300.0],["2010-10-22",92.8727,95.8024,92.5762,94.2544,324100.0],["2010-10-25",94.8258,95.1586,93.965,94.059,241900.0],["2010-10-26",91.1439,95.1658,89.7044,92.3374,499900.0],["2010-10-27",91.8962,94.1459,90.6882,91.1439,403300.0],["2010-10-28",91.5779,95.1369,91.1801,92.5906,1430500.0],["2010-10-29",92.3664,101.6978,92.3375,101.2421,1009100.0],["2010-11-01",101.9871,101.9871,99.9472,101.0323,394500.0],["2010-11-02",103.4338,104.338,100.2221,100.7501,257300.0],["2010-11-03",101.6182,101.8569,93.6467,97.6903,512700.0],["2010-11-04",98.7247,98.7247,94.5871,96.1423,285500.0],["2010-11-05",96.0628,98.3124,96.0628,98.0665,119800.0],["2010-11-08",97.8712,104.1572,97.8712,102.5875,336900.0],["2010-11-09",102.696,108.0562,102.696,106.2839,566700.0],["2010-11-10",106.2694,106.2694,101.9148,104.4032,197700.0],["2010-11-11",103.7521,104.707,103.7232,104.0198,129300.0],["2010-11-12",103.9113,104.6491,102.4428,103.0649,151100.0],["2010-11-15",104.1934,104.4972,102.6093,103.1228,97300.0],["2010-11-16",102.5658,107.0579,102.5658,105.7124,237100.0],["2010-11-17",106.2694,107.7885,102.4356,103.1951,167500.0],["2010-11-18",104.9819,105.8137,103.1445,105.5171,140200.0],["2010-11-19",105.1772,106.2767,103.4122,105.2567,99900.0],["2010-11-22",105.0397,105.264,103.13,104.2729,97100.0],["2010-11-23",103.9306,105.1398,102.1824,102.9254,158400.0],["2010-11-24",103.4426,104.8557,101.3229,101.9202,153700.0],["2010-11-26",101.5851,102.3427,101.5851,102.0222,30300.0],["2010-11-29",101.7891,104.863,101.6871,103.1002,151000.0],["2010-11-30",102.095,102.6268,98.3437,98.9701,243400.0],["2010-12-01",99.5747,99.9024,97.0325,97.4623,239400.0],["2010-12-02",97.8993,100.2448,95.43,98.7006,129800.0],["2010-12-03",98.5622,101.1917,98.5622,99.6257,96500.0],["2010-12-06",99.8151,101.6725,99.8151,100.7474,75900.0],["2010-12-07",101.7599,104.9067,101.2792,103.8651,188100.0],["2010-12-08",104.0107,106.9535,103.0711,103.4207,215500.0],["2010-12-09",103.6246,106.7496,102.1605,106.4873,156300.0],["2010-12-10",106.8006,113.0941,105.0014,112.2273,400700.0],["2010-12-13",113.3564,116.3502,113.2762,115.9131,315400.0],["2010-12-14",115.8184,117.2315,114.4781,114.8788,237300.0],["2010-12-15",114.8787,115.8766,113.0139,113.3344,136700.0],["2010-12-16",113.3418,113.6331,110.8506,113.5239,77200.0],["2010-12-17",115.039,115.6144,113.3199,115.2211,238500.0],["2010-12-20",115.5489,120.7206,115.5489,119.6353,222900.0],["2010-12-21",119.7299,120.2253,115.5561,116.0806,140900.0],["2010-12-22",116.2482,118.3751,115.8038,117.1587,92100.0],["2010-12-23",116.9401,117.7268,116.0005,116.962,67400.0],["2010-12-27",116.9984,116.9984,116.2627,116.5468,68500.0],["2010-12-28",116.5249,116.5395,112.9266,113.0358,163400.0],["2010-12-29",112.9411,115.0462,112.8537,113.3927,147300.0],["2010-12-30",113.5311,114.5655,112.6206,114.4125,126700.0],["2010-12-31",114.3615,114.8496,110.8433,110.8797,129600.0],["2011-01-03",111.5717,112.6206,110.5446,111.3531,142400.0],["2011-01-04",111.2876,111.2876,108.3157,109.1825,128600.0],["2011-01-05",108.811,110.4718,108.4176,110.2241,114800.0],["2011-01-06",110.3552,111.9869,109.9692,111.1784,111200.0],["2011-01-07",111.6737,112.2856,110.3261,111.6227,110800.0],["2011-01-10",83.0396,87.4101,82.4933,86.3903,3037400.0],["2011-01-11",87.8471,87.8471,84.9116,86.2446,876600.0],["2011-01-12",86.7545,92.3123,85.4434,90.0178,619400.0],["2011-01-13",90.1271,91.4091,89.0636,89.5662,232200.0],["2011-01-14",90.6588,90.9211,86.8274,89.9595,428900.0],["2011-01-18",89.7702,90.6588,88.8742,90.3747,373300.0],["2011-01-19",90.8701,90.9065,89.3841,89.5152,372100.0],["2011-01-20",89.2821,91.97,88.8378,90.688,498600.0],["2011-01-21",91.0595,91.2634,89.3841,89.5735,340600.0],["2011-01-24",89.4642,90.2364,87.6068,87.8909,190700.0],["2011-01-25",87.9345,88.0657,86.0407,86.5506,200800.0],["2011-01-26",87.1551,90.1708,86.973,87.1988,327500.0],["2011-01-27",86.9949,87.7889,86.9949,87.4247,257200.0],["2011-01-28",87.2862,87.33,86.1062,86.7545,170500.0],["2011-01-31",86.4122,88.0802,86.4122,87.4101,177100.0],["2011-02-01",87.5267,88.1021,86.6525,86.9731,243500.0],["2011-02-02",87.5849,88.8232,86.6817,87.2134,139400.0],["2011-02-03",87.0532,87.8763,86.8783,87.126,141500.0],["2011-02-04",87.0021,87.0968,85.7857,86.5724,141100.0],["2011-02-07",86.5797,89.7338,86.0844,89.1583,184000.0],["2011-02-08",89.2749,90.3092,88.6484,90.0688,139000.0],["2011-02-09",90.3238,90.3238,88.2186,89.8284,89600.0],["2011-02-10",89.6682,91.7077,88.9179,90.5568,111400.0],["2011-02-11",90.4986,92.7275,88.3206,92.4289,211300.0],["2011-02-14",93.0772,95.8889,92.8878,95.5028,301400.0],["2011-02-15",94.9784,96.7994,94.0606,96.3187,469100.0],["2011-02-16",96.3186,96.8795,93.4486,93.9076,308200.0],["2011-02-17",97.2073,98.3364,95.7869,96.6829,423100.0],["2011-02-18",96.9596,100.9732,96.9014,99.5164,417300.0],["2011-02-22",98.2854,100.5143,98.2854,99.0648,340000.0],["2011-02-23",99.3124,99.7495,97.9211,98.6423,242700.0],["2011-02-24",98.5403,100.5143,97.0179,99.6694,248600.0],["2011-02-25",99.9243,102.5175,99.917,101.993,188300.0],["2011-02-28",102.1751,102.1751,98.4893,100.1137,309700.0],["2011-03-01",100.576,102.8506,99.8936,100.2237,260800.0],["2011-03-02",100.5099,104.5309,99.0571,103.6357,255500.0],["2011-03-03",104.9932,106.7468,103.6357,105.2133,181200.0],["2011-03-04",104.9271,105.7489,101.0455,101.5298,347500.0],["2011-03-07",101.9774,103.1808,99.0938,99.3506,283400.0],["2011-03-08",99.556,103.0927,99.4973,101.9994,369700.0],["2011-03-09",102.2856,103.7311,101.2584,103.2835,192700.0],["2011-03-10",102.403,103.6431,101.8233,102.2196,176400.0],["2011-03-11",101.8674,103.9659,101.8674,102.4984,176700.0],["2011-03-14",101.9701,103.9219,101.7573,101.7867,135500.0],["2011-03-15",99.7615,101.6032,99.7615,100.4439,201800.0],["2011-03-16",100.1651,100.554,96.8632,96.9586,208600.0],["2011-03-17",98.1546,99.0277,95.1168,95.1828,192200.0],["2011-03-18",96.1808,96.8265,95.5351,95.7038,177700.0],["2011-03-21",96.7898,98.1179,95.4103,96.1074,182400.0],["2011-03-22",96.3055,97.2154,94.838,96.0927,438300.0],["2011-03-23",96.122,96.122,94.8453,95.6231,91800.0],["2011-03-24",95.8432,97.3841,95.0287,97.0172,172700.0],["2011-03-25",97.0539,98.1619,96.489,97.2667,115100.0],["2011-03-28",97.208,98.6902,96.3788,98.0811,103400.0],["2011-03-29",92.4533,93.8548,90.3181,93.2311,602400.0],["2011-03-30",93.7667,95.7919,93.5979,95.6084,222900.0],["2011-03-31",94.6545,95.7772,93.6566,95.7478,190300.0],["2011-04-01",96.1147,98.6462,96.0267,96.5036,217400.0],["2011-04-04",96.4522,98.5067,95.3809,98.4847,167000.0],["2011-04-05",98.4041,106.0645,98.2646,105.8443,411600.0],["2011-04-06",105.9985,109.7846,105.0886,108.618,290400.0],["2011-04-07",108.3171,109.0141,106.7835,107.033,132700.0],["2011-04-08",104.1787,105.228,102.3957,104.7217,176000.0],["2011-04-11",104.5603,106.7689,103.0707,103.3496,173800.0],["2011-04-12",103.0561,104.4062,98.1766,98.2793,194900.0],["2011-04-13",98.7195,98.8369,90.795,91.2646,669000.0],["2011-04-14",91.1618,92.1598,89.9878,90.0025,253600.0],["2011-04-15",90.4501,90.6556,88.469,88.7551,392300.0],["2011-04-18",88.2929,89.3568,87.4637,88.014,274100.0],["2011-04-19",88.3809,88.3809,85.3946,86.818,238400.0],["2011-04-20",87.6838,88.4103,85.9522,86.8547,135800.0],["2011-04-21",87.4858,88.7698,86.3925,88.0361,153000.0],["2011-04-25",88.0507,89.4375,87.6839,87.8673,182100.0],["2011-04-26",87.9994,88.2562,86.8547,87.1702,231200.0],["2011-04-27",87.2069,89.5696,85.666,88.9313,322200.0],["2011-04-28",91.9397,94.9481,88.7698,92.8715,746800.0],["2011-04-29",92.8862,93.3411,90.3474,90.8977,260000.0],["2011-05-02",91.3233,92.2038,89.5109,89.9952,222000.0],["2011-05-03",89.9512,91.7489,88.8285,89.4008,283000.0],["2011-05-04",89.7677,89.7677,86.9648,89.1,426700.0],["2011-05-05",88.8799,89.7897,88.0507,88.7258,115700.0],["2011-05-06",89.709,89.709,86.8767,86.8767,95000.0],["2011-05-09",86.9721,86.9721,84.3746,85.9228,248000.0],["2011-05-10",86.3338,88.491,86.1943,87.8673,116000.0],["2011-05-11",87.3243,89.8485,86.6933,89.6797,233700.0],["2011-05-12",89.2468,91.0811,88.3442,90.6556,223300.0],["2011-05-13",90.8317,91.4554,89.9658,90.6189,176000.0],["2011-05-16",90.7216,91.2132,88.8946,89.0487,102100.0],["2011-05-17",88.8799,89.3495,87.3904,88.7772,179300.0],["2011-05-18",88.9312,89.7017,87.5591,88.0214,108600.0],["2011-05-19",88.6671,89.0413,85.8275,87.1629,138400.0],["2011-05-20",87.2143,87.2143,84.8516,85.5927,162700.0],["2011-05-23",84.7709,85.3505,83.2887,85.2625,260300.0],["2011-05-24",84.7855,88.7845,83.1566,88.0508,378900.0],["2011-05-25",88.1247,91.3804,87.481,89.9819,265200.0],["2011-05-26",89.9671,90.6405,88.5391,88.6945,110200.0],["2011-05-27",89.0348,89.9449,87.4736,89.2938,62800.0],["2011-05-31",89.9079,89.9597,88.4281,88.9239,212500.0],["2011-06-01",88.7611,90.8328,86.8817,90.1743,433600.0],["2011-06-02",110.5592,113.2007,100.807,107.2517,1982600.0],["2011-06-03",105.9643,107.7623,103.9665,107.1703,501400.0],["2011-06-06",106.6154,107.1481,99.9931,100.881,345800.0],["2011-06-07",100.881,101.9243,97.2627,99.6527,410800.0],["2011-06-08",99.4382,99.4382,94.5991,95.9605,405800.0],["2011-06-09",96.619,99.4455,96.4119,97.1074,199600.0],["2011-06-10",96.7966,98.6168,94.9098,96.4118,224700.0],["2011-06-13",96.6708,97.8991,95.0504,95.08,353600.0],["2011-06-14",96.2343,96.4858,92.3941,92.7936,425400.0],["2011-06-15",92.3719,95.7459,90.6701,90.855,413000.0],["2011-06-16",91.447,92.4311,89.3382,89.8487,345800.0],["2011-06-17",90.5073,92.6309,89.7082,89.7304,332300.0],["2011-06-20",89.5824,90.7219,88.8425,89.8931,166900.0],["2011-06-21",90.2705,92.3053,90.1003,92.1203,136100.0],["2011-06-22",91.4544,94.3401,90.9734,91.5062,213900.0],["2011-06-23",90.9069,94.7101,88.8647,92.7641,197600.0],["2011-06-24",92.4015,94.3253,89.6638,91.299,1901200.0],["2011-06-27",91.7503,91.9279,89.9671,90.1077,427600.0],["2011-06-28",90.8033,94.8654,90.4259,92.7789,245700.0],["2011-06-29",92.7049,93.3042,91.3952,92.0907,153800.0],["2011-06-30",92.7345,95.3538,92.7345,93.5188,169000.0],["2011-07-01",94.1847,96.6264,94.1847,95.3464,182900.0],["2011-07-05",95.3464,97.6697,94.6952,97.0556,154100.0],["2011-07-06",97.0408,97.0408,95.154,96.4193,148300.0],["2011-07-07",96.952,105.4093,95.709,101.9835,424500.0],["2011-07-08",101.1548,102.42,98.9498,101.7245,170700.0],["2011-07-11",100.585,101.1104,97.7289,99.0238,103200.0],["2011-07-12",98.6242,103.2413,97.9509,101.3915,188200.0],["2011-07-13",101.5099,105.2169,99.1866,101.7245,227700.0],["2011-07-14",102.2055,103.0046,99.8895,100.5332,113500.0],["2011-07-15",101.1104,105.0616,100.2151,101.9687,113200.0],["2011-07-18",101.7615,102.8196,101.0438,101.7245,81900.0],["2011-07-19",102.4348,103.9813,101.9169,102.7826,141100.0],["2011-07-20",103.1747,103.8259,102.1167,103.0268,111400.0],["2011-07-21",103.0268,104.5658,99.0534,103.049,161800.0],["2011-07-22",103.4041,106.7116,102.2054,106.6228,132700.0],["2011-07-25",105.8089,107.6143,105.0763,106.83,189800.0],["2011-07-26",106.5488,108.9092,105.8385,107.5107,194300.0],["2011-07-27",107.2887,107.5033,105.2391,105.9939,271700.0],["2011-07-28",96.1899,96.1899,88.7907,90.4555,822300.0],["2011-07-29",88.7906,90.6552,85.8384,90.0115,242900.0],["2011-08-01",90.2483,90.3223,85.905,88.3467,292000.0],["2011-08-02",87.9102,88.7537,86.3119,86.4969,263400.0],["2011-08-03",86.2083,88.2431,85.1058,87.666,184800.0],["2011-08-04",86.5635,87.9176,83.5964,83.7074,271300.0],["2011-08-05",83.7222,84.8247,81.5024,82.1314,259100.0],["2011-08-08",80.9475,81.7466,76.7743,76.9001,331000.0],["2011-08-09",77.3367,79.2901,73.6963,78.9275,646200.0],["2011-08-10",77.2257,78.8831,75.1391,76.9519,367800.0],["2011-08-11",77.2997,79.6156,76.1084,77.825,212400.0],["2011-08-12",78.4243,78.4243,73.9996,75.3463,431300.0],["2011-08-15",75.7976,77.6844,73.7037,74.414,369000.0],["2011-08-16",73.6222,76.7299,73.6222,75.2205,379500.0],["2011-08-17",75.4129,77.0555,73.4891,73.8664,179100.0],["2011-08-18",72.3496,74.7173,67.0961,67.6363,443200.0],["2011-08-19",67.1479,68.3762,65.4091,65.5571,270000.0],["2011-08-22",66.963,67.2219,62.7528,63.1006,319800.0],["2011-08-23",63.1375,66.593,60.5996,65.9936,412800.0],["2011-08-24",66.593,70.2186,65.3721,69.5305,432400.0],["2011-08-25",69.8072,70.0764,65.821,67.8103,458600.0],["2011-08-26",67.2644,70.2858,67.0924,69.3061,259300.0],["2011-08-29",69.9493,71.7442,69.9343,71.5647,167800.0],["2011-08-30",71.2431,73.5167,70.3232,72.9483,186800.0],["2011-08-31",73.412,73.7485,70.054,70.7869,246800.0],["2011-09-01",71.0562,71.5647,67.4364,68.0796,218000.0],["2011-09-02",67.3093,68.3488,66.5764,67.3915,312000.0],["2011-09-06",65.9556,66.6736,64.213,65.4097,217700.0],["2011-09-07",66.367,68.0646,65.7013,67.1373,261300.0],["2011-09-08",66.883,68.0721,64.2804,64.7066,228000.0],["2011-09-09",64.3178,65.8285,63.9363,64.774,211600.0],["2011-09-12",63.9214,64.8114,62.0592,64.1308,216600.0],["2011-09-13",64.228,66.1052,63.4876,65.2077,258000.0],["2011-09-14",65.305,67.9973,64.8263,65.9481,363800.0],["2011-09-15",66.6885,69.6501,66.6885,68.3787,213700.0],["2011-09-16",68.633,70.4055,66.8905,66.9952,254300.0],["2011-09-19",66.0229,66.7185,63.9438,64.5646,156400.0],["2011-09-20",64.4823,65.7313,61.8722,62.0517,235500.0],["2011-09-21",62.6724,64.7141,59.8754,60.0848,330300.0],["2011-09-22",59.0751,60.0174,56.4949,56.9736,414400.0],["2011-09-23",57.1157,60.1745,56.2855,58.9405,182100.0],["2011-09-26",60.01,61.3487,57.2278,60.7429,204800.0],["2011-09-27",62.5303,63.4577,60.7429,61.5955,274900.0],["2011-09-28",61.8049,62.9267,57.4597,57.6242,155300.0],["2011-09-29",58.6862,59.6136,55.7022,58.2225,186300.0],["2011-09-30",57.2129,58.933,57.0783,57.34,268100.0],["2011-10-03",56.9212,57.8411,52.7256,52.8527,240600.0],["2011-10-04",52.5012,56.7417,51.8581,56.7043,305200.0],["2011-10-05",56.652,62.2312,56.652,59.3444,362600.0],["2011-10-06",58.9704,62.9716,58.2076,62.5976,476700.0],["2011-10-07",62.7547,65.8659,61.5805,64.0485,384200.0],["2011-10-10",64.7067,66.18,61.8797,62.9641,204200.0],["2011-10-11",62.8744,65.0283,62.0816,63.6447,137200.0],["2011-10-12",64.3701,66.4716,63.5923,66.0827,142500.0],["2011-10-13",65.5218,67.2794,63.8241,66.8605,163300.0],["2011-10-14",67.3616,68.0647,64.8488,65.6266,177100.0],["2011-10-17",65.3648,66.4343,61.7824,62.7846,175200.0],["2011-10-18",63.0987,65.649,62.1788,65.3199,169700.0],["2011-10-19",65.8285,67.7655,65.3797,66.7858,244000.0],["2011-10-20",67.0251,67.3093,62.7472,63.8092,211400.0],["2011-10-21",64.931,66.5913,63.8391,65.7986,169300.0],["2011-10-24",66.0528,69.2313,65.0656,68.3937,179800.0],["2011-10-25",68.2142,68.8798,66.4866,66.7334,114300.0],["2011-10-26",67.1597,67.2868,63.2034,64.8263,240700.0],["2011-10-27",66.6586,69.0743,65.8659,66.6063,278900.0],["2011-10-28",66.524,66.9353,65.6116,65.6938,178400.0],["2011-10-31",64.9385,65.4695,63.6522,63.727,191200.0],["2011-11-01",62.2087,62.979,60.8999,61.8124,217400.0],["2011-11-02",61.244,61.244,58.4394,58.8283,402100.0],["2011-11-03",64.8562,68.0572,59.9053,67.9375,521200.0],["2011-11-04",67.0924,69.366,66.9727,68.2067,210700.0],["2011-11-07",67.9525,70.1961,67.227,68.476,153600.0],["2011-11-08",69.0967,69.3585,66.4118,69.0518,207400.0],["2011-11-09",68.0721,68.9322,65.0208,65.29,135700.0],["2011-11-10",66.0753,68.6031,66.0453,68.117,157800.0],["2011-11-11",68.7901,72.7389,66.5838,71.101,250700.0],["2011-11-14",70.054,71.3778,69.5978,70.241,129700.0],["2011-11-15",69.8222,72.7464,69.7025,72.5519,158500.0],["2011-11-16",72.1032,74.1075,70.5925,71.9835,134700.0],["2011-11-17",72.0209,74.4216,71.303,72.0434,184400.0],["2011-11-18",72.4098,73.6962,70.5401,71.9387,142800.0],["2011-11-21",70.8991,72.2677,70.5401,71.8863,215600.0],["2011-11-22",71.9013,72.4323,70.1587,70.3532,173700.0],["2011-11-23",70.7009,71.6836,69.4083,69.4687,217000.0],["2011-11-25",69.3478,69.7258,66.4678,66.5433,54300.0],["2011-11-28",68.1534,69.2949,65.795,68.7204,118000.0],["2011-11-29",68.7884,70.1415,68.1156,68.796,94500.0],["2011-11-30",71.1317,73.6414,70.2246,73.5204,164200.0],["2011-12-01",73.203,73.9589,72.3261,72.4319,129200.0],["2011-12-02",73.3995,74.5863,72.3639,74.231,88600.0],["2011-12-05",74.7677,75.1155,73.1652,74.7224,140000.0],["2011-12-06",74.6921,75.6219,74.2839,74.6317,129200.0],["2011-12-07",74.2839,75.4178,73.5582,73.6489,118700.0],["2011-12-08",73.4524,73.5582,70.1188,70.7916,119600.0],["2011-12-09",71.0033,74.0042,70.4514,72.7948,75300.0],["2011-12-12",72.1976,73.4751,70.6782,72.8023,99400.0],["2011-12-13",72.9233,74.0647,68.1459,68.7506,164800.0],["2011-12-14",68.2744,68.7884,66.309,67.08,179000.0],["2011-12-15",67.8511,69.1512,67.5865,68.6599,121100.0],["2011-12-16",69.2722,71.094,67.1254,70.7462,356700.0],["2011-12-19",70.9579,71.9633,68.7884,69.1588,92000.0],["2011-12-20",70.2776,71.0184,69.4536,69.945,156000.0],["2011-12-21",70.1112,70.8898,69.2873,69.8542,128700.0],["2011-12-22",70.3002,71.4795,69.6879,70.9352,112900.0],["2011-12-23",71.3963,74.0572,71.0788,73.9816,48800.0],["2011-12-27",73.9362,74.3368,72.5226,73.8833,51600.0],["2011-12-28",74.0345,74.7375,72.636,72.9837,42000.0],["2011-12-29",73.3239,74.1176,73.203,73.8228,37100.0],["2011-12-30",73.8833,74.0874,73.0896,73.4675,63800.0],["2012-01-03",75.1381,75.1835,70.7462,71.3888,136900.0],["2012-01-04",71.162,71.8121,69.9298,71.8045,78900.0],["2012-01-05",71.608,71.8121,70.4287,71.2602,66300.0],["2012-01-06",71.4795,73.46,71.3888,73.0896,168800.0],["2012-01-09",73.528,74.8282,72.8779,74.8206,68100.0],["2012-01-10",75.3044,81.6617,74.798,81.4425,179600.0],["2012-01-11",81.2308,85.8419,79.7492,85.6756,181400.0],["2012-01-12",85.6604,86.0989,84.8365,84.9574,93200.0],["2012-01-13",84.0126,87.6485,82.5839,86.114,104200.0],["2012-01-17",87.0892,89.5534,83.1659,85.9704,122100.0],["2012-01-18",85.7965,85.7965,80.8831,83.7556,177400.0],["2012-01-19",83.9067,86.0233,82.3118,84.0352,173100.0],["2012-01-20",83.8236,85.4186,83.1432,85.1691,87800.0],["2012-01-23",85.1767,86.8095,84.3074,85.8797,65200.0],["2012-01-24",85.2598,89.6366,83.8463,88.155,92800.0],["2012-01-25",87.9433,89.8483,87.4444,89.4098,63100.0],["2012-01-26",89.8105,89.8105,84.2167,84.4661,188200.0],["2012-01-27",83.9445,85.0104,82.2513,83.2642,163000.0],["2012-01-30",82.7804,83.8992,81.7675,83.1206,66400.0],["2012-01-31",83.7707,85.033,81.2232,82.2437,90900.0],["2012-02-01",83.0601,90.075,83.0601,89.6895,190600.0],["2012-02-02",89.2209,89.2209,87.2706,87.7166,101000.0],["2012-02-03",89.1982,90.71,88.0794,89.5686,98300.0],["2012-02-06",89.4022,90.1733,87.9358,89.5912,46600.0],["2012-02-07",89.2359,90.075,87.7543,87.9887,68400.0],["2012-02-08",87.9131,88.412,86.5676,87.9962,76200.0],["2012-02-09",87.9963,89.7878,87.9963,89.3947,73600.0],["2012-02-10",88.5178,88.5178,86.4995,86.9606,125600.0],["2012-02-13",87.8375,88.9185,86.1745,88.1701,150200.0],["2012-02-14",87.9358,89.6593,85.857,87.3462,107000.0],["2012-02-15",87.9055,89.1226,86.2123,86.9909,109200.0],["2012-02-16",81.7524,82.9014,77.1035,80.558,501000.0],["2012-02-17",80.7243,85.154,80.558,83.2491,143300.0],["2012-02-21",83.2566,85.7512,83.2037,84.6702,106800.0],["2012-02-22",84.6627,85.8343,83.5288,84.005,147400.0],["2012-02-23",83.8992,85.1767,83.6875,85.0104,81200.0],["2012-02-24",85.0179,85.5017,84.1638,84.1789,107000.0],["2012-02-27",83.6602,84.934,80.4489,80.5481,135800.0],["2012-02-28",79.6175,80.0904,77.5428,78.5801,506400.0],["2012-02-29",78.931,78.9615,76.6656,78.481,179800.0],["2012-03-01",78.9081,79.32,77.7411,78.5649,98300.0],["2012-03-02",78.603,78.603,75.1324,76.0783,180200.0],["2012-03-05",76.0859,76.0859,74.3926,74.8807,71000.0],["2012-03-06",74.4231,74.7511,73.2942,73.3705,109900.0],["2012-03-07",73.9196,74.2705,73.3476,73.5917,82500.0],["2012-03-08",73.8891,74.5222,73.6069,73.8358,65400.0],["2012-03-09",74.0188,77.1462,74.0036,75.0104,77700.0],["2012-03-12",74.9265,76.1164,74.0951,74.7358,69700.0],["2012-03-13",75.4147,76.3987,74.8884,76.33,74500.0],["2012-03-14",76.1164,76.1851,74.835,74.9799,40400.0],["2012-03-15",74.8579,76.4521,74.8579,76.2842,85200.0],["2012-03-16",76.4063,77.581,75.4986,76.5436,127700.0],["2012-03-19",76.5207,77.6496,76.2766,76.6351,68000.0],["2012-03-20",76.2842,77.047,75.3155,76.1622,48300.0],["2012-03-21",76.4292,76.8105,75.2621,75.7579,76300.0],["2012-03-22",75.0714,76.1546,74.5985,74.774,154900.0],["2012-03-23",75.102,75.4833,74.3316,74.5222,156700.0],["2012-03-26",74.9189,77.3368,74.8884,76.5512,416600.0],["2012-03-27",75.7274,75.7274,72.4704,72.8137,340900.0],["2012-03-28",72.6535,73.4925,72.089,72.3026,169900.0],["2012-03-29",71.9212,73.1798,71.2958,72.3484,92800.0],["2012-03-30",72.9433,72.9433,71.6237,71.9136,83000.0],["2012-04-02",71.7,72.1577,71.2118,71.7458,109100.0],["2012-04-03",71.7305,72.8823,69.8389,70.266,165900.0],["2012-04-04",69.7473,71.8678,67.337,67.5353,223200.0],["2012-04-05",67.5353,68.977,67.5048,68.0006,138300.0],["2012-04-09",67.2226,71.1508,66.9861,67.3446,191000.0],["2012-04-10",67.5353,68.5498,66.4751,66.8488,220800.0],["2012-04-11",67.6726,69.0761,67.0319,67.5734,145100.0],["2012-04-12",67.7794,69.6482,66.7268,69.0303,102800.0],["2012-04-13",69.0914,69.8389,66.7497,67.4133,119400.0],["2012-04-16",67.6116,68.1074,64.3317,65.903,261100.0],["2012-04-17",67.131,68.2065,66.1852,66.3301,157700.0],["2012-04-18",66.2081,66.5437,65.0716,66.1547,211200.0],["2012-04-19",66.3225,67.2759,65.4911,66.1394,136100.0],["2012-04-20",67.7565,67.7565,65.6284,65.697,176300.0],["2012-04-23",65.0716,65.8267,62.8977,65.4911,266600.0],["2012-04-24",65.5368,66.6886,63.5537,63.9808,158900.0],["2012-04-25",64.5834,66.0174,63.2715,65.7352,148900.0],["2012-04-26",69.0303,79.9913,66.3301,75.552,903700.0],["2012-04-27",75.8037,77.5047,74.0417,76.6961,295400.0],["2012-04-30",76.5283,77.3826,74.2476,75.2698,150000.0],["2012-05-01",75.2621,75.2926,73.7213,73.9578,308300.0],["2012-05-02",73.8739,75.2774,72.951,74.6748,109700.0],["2012-05-03",74.6977,74.7511,70.7313,71.3415,211000.0],["2012-05-04",70.9983,71.5398,69.4804,69.999,212700.0],["2012-05-07",69.9609,73.2255,69.8465,70.0067,179000.0],["2012-05-08",69.9533,71.6771,69.7168,70.9296,85500.0],["2012-05-09",70.205,72.9433,69.7168,71.6314,112000.0],["2012-05-10",72.1958,72.3026,69.7778,70.0296,101000.0],["2012-05-11",69.755,70.1745,69.61,69.7702,95800.0],["2012-05-14",69.3354,70.1058,69.2363,69.9838,97800.0],["2012-05-15",69.8617,70.9372,69.4041,70.3118,98000.0],["2012-05-16",70.6703,72.0662,70.3423,71.3415,128900.0],["2012-05-17",71.372,73.1493,69.9685,70.1364,197200.0],["2012-05-18",70.083,71.4865,69.8007,70.1211,201300.0],["2012-05-21",70.1821,70.8991,69.8236,70.3118,181100.0],["2012-05-22",70.4643,70.6016,64.4766,65.964,316900.0],["2012-05-23",65.125,67.3217,64.6444,67.0243,122000.0],["2012-05-24",67.2712,67.2712,64.5862,66.5459,269500.0],["2012-05-25",66.569,69.7092,66.569,68.9763,120700.0],["2012-05-29",69.5086,71.2446,68.5982,70.3959,83400.0],["2012-05-30",69.8096,69.8096,67.3329,67.9038,92300.0],["2012-05-31",67.927,69.7401,65.8824,69.3235,134800.0],["2012-06-01",67.8884,70.7817,66.0289,67.0474,121100.0],["2012-06-04",67.5412,71.3603,67.4717,70.2184,189600.0],["2012-06-05",69.9638,70.9746,68.8528,69.9638,125700.0],["2012-06-06",70.4268,70.5579,69.2,70.3111,174200.0],["2012-06-07",70.8974,71.4915,69.6167,70.1953,124600.0],["2012-06-08",70.0641,71.3681,69.0303,71.0209,139100.0],["2012-06-11",71.5687,71.7075,69.1537,69.4315,70200.0],["2012-06-12",69.7324,69.7324,66.407,67.5952,119700.0],["2012-06-13",67.2094,68.2433,65.9749,67.086,112000.0],["2012-06-14",67.2094,69.1614,66.245,68.7448,80100.0],["2012-06-15",69.8327,71.1598,68.822,70.3805,145400.0],["2012-06-18",70.0565,70.3265,67.9115,68.7603,106100.0],["2012-06-19",69.146,72.51,68.2047,72.2939,88400.0],["2012-06-20",72.2939,73.9373,71.1134,71.5147,98000.0],["2012-06-21",71.6921,72.6334,70.2648,71.4375,103100.0],["2012-06-22",71.7153,72.7183,70.8434,72.2322,91400.0],["2012-06-25",71.044,73.1041,70.7586,72.2245,108200.0],["2012-06-26",74.5468,79.261,74.4465,77.8799,374000.0],["2012-06-27",77.9262,79.3613,76.8692,77.9031,80600.0],["2012-06-28",77.4016,79.8011,76.1517,79.5079,179900.0],["2012-06-29",80.9198,84.4844,79.3304,84.114,165400.0],["2012-07-02",84.5152,86.6524,82.9875,85.2173,302200.0],["2012-07-03",85.1402,87.4008,83.6819,86.4055,100800.0],["2012-07-05",85.8654,85.8654,82.7484,84.4072,109800.0],["2012-07-06",83.2807,84.4844,83.003,83.6665,89900.0],["2012-07-09",82.5709,83.5199,81.6065,82.0849,108500.0],["2012-07-10",81.9537,82.5555,77.7873,78.6437,127800.0],["2012-07-11",78.6437,80.1868,76.9772,77.1778,136100.0],["2012-07-12",76.6377,77.8182,75.897,77.3784,105600.0],["2012-07-13",77.633,78.8598,77.525,78.3737,156800.0],["2012-07-16",77.8568,78.5357,77.1701,78.0728,349500.0],["2012-07-17",77.7102,78.9909,76.7843,78.5511,86800.0],["2012-07-18",78.3429,79.3845,78.3429,79.0141,74200.0],["2012-07-19",79.1607,80.7346,78.3043,80.048,101800.0],["2012-07-20",79.5465,80.0017,78.3351,79.2764,93200.0],["2012-07-23",77.7256,78.6746,75.8971,78.4046,62800.0],["2012-07-24",72.5794,74.1765,69.6552,70.6042,594600.0],["2012-07-25",70.7894,72.9652,69.5086,69.9793,284700.0],["2012-07-26",58.2055,67.8575,53.854,61.2917,1591800.0],["2012-07-27",60.1806,60.9445,55.8677,59.4785,685700.0],["2012-07-30",59.3165,59.3319,55.0653,56.2998,442200.0],["2012-07-31",56.1917,57.1639,55.5514,56.0606,284200.0],["2012-08-01",56.4541,57.3491,55.8368,55.9989,221800.0],["2012-08-02",55.5359,57.2565,53.6225,53.9928,436700.0],["2012-08-03",54.5946,55.4279,54.0623,54.3555,134000.0],["2012-08-06",54.4558,56.7936,54.3169,55.6054,176000.0],["2012-08-07",55.7751,59.2934,55.7751,56.2226,268300.0],["2012-08-08",56.0529,57.3645,55.4973,56.346,146800.0],["2012-08-09",56.3229,56.5698,56.2072,56.3229,213000.0],["2012-08-10",56.2689,56.9942,56.1069,56.4309,131800.0],["2012-08-13",56.3075,56.4772,54.4403,54.6023,80600.0],["2012-08-14",55.0961,55.0961,53.3756,53.5685,154200.0],["2012-08-15",53.3756,54.2243,52.9049,53.2367,98800.0],["2012-08-16",53.1673,54.6872,53.1673,53.5145,134600.0],["2012-08-17",53.4913,55.0113,53.3756,54.6718,206400.0],["2012-08-20",54.5869,55.2273,53.7459,54.016,89600.0],["2012-08-21",54.1549,54.4481,53.4065,53.7074,91600.0],["2012-08-22",53.6919,53.6919,52.4883,52.8741,186600.0],["2012-08-23",52.8506,53.5083,52.4591,52.9367,136700.0],["2012-08-24",52.7253,53.4143,51.7544,52.0363,148400.0],["2012-08-27",52.0911,53.156,50.5643,50.807,100100.0],["2012-08-28",50.7287,51.2612,50.3294,50.9245,159300.0],["2012-08-29",50.995,51.9502,50.1102,50.7992,96300.0],["2012-08-30",50.5487,50.8853,50.1885,50.6426,73300.0],["2012-08-31",50.807,51.5587,50.1963,50.7209,247300.0],["2012-09-04",50.6348,51.0419,49.1785,50.5017,166200.0],["2012-09-05",50.3842,51.5117,50.3842,51.3943,178400.0],["2012-09-06",51.6918,54.8394,51.6918,54.3539,213700.0],["2012-09-07",53.5318,54.8785,53.2499,54.8159,203400.0],["2012-09-10",54.8942,55.7163,53.8685,54.2365,214200.0],["2012-09-11",54.5575,55.7006,53.4222,55.0586,168400.0],["2012-09-12",55.1839,55.8259,52.3887,52.8663,156000.0],["2012-09-13",51.8797,53.5083,51.4178,52.6079,202400.0],["2012-09-14",52.8271,54.6279,52.8271,53.3204,92300.0],["2012-09-17",52.9915,53.8371,52.6392,53.2186,99200.0],["2012-09-18",53.2656,55.6458,53.2656,55.4501,190200.0],["2012-09-19",55.5205,55.7711,54.5183,55.1369,55700.0],["2012-09-20",54.5966,54.7924,53.751,53.9389,62800.0],["2012-09-21",54.4087,54.5183,52.5922,52.7175,205400.0],["2012-09-24",52.4278,52.9837,52.0285,52.2477,79000.0],["2012-09-25",52.467,52.8271,48.9592,49.1315,234100.0],["2012-09-26",49.0923,51.9737,49.0923,51.0106,109300.0],["2012-09-27",51.3943,52.3965,50.7522,51.59,94700.0],["2012-09-28",51.5587,51.5587,50.0789,50.3843,94600.0],["2012-10-01",50.8462,53.2421,50.4704,51.9189,184100.0],["2012-10-02",52.2634,53.1246,51.7623,51.911,108500.0],["2012-10-03",51.8719,52.4591,49.6482,49.9771,97500.0],["2012-10-04",50.2746,51.4099,50.0084,50.7053,130100.0],["2012-10-05",50.8305,52.467,50.7288,50.9323,75600.0],["2012-10-08",50.5565,51.6135,50.533,51.2847,121400.0],["2012-10-09",51.1907,52.0755,50.8853,51.5196,246200.0],["2012-10-10",51.5509,52.0128,51.2533,51.6057,212600.0],["2012-10-11",51.8484,54.1034,51.3473,53.7902,148400.0],["2012-10-12",53.7197,54.1503,51.8562,52.052,127700.0],["2012-10-15",51.8484,52.4513,51.0028,51.8719,67000.0],["2012-10-16",51.7231,52.8741,51.3473,52.0989,185700.0],["2012-10-17",50.8932,51.0654,47.2915,48.5599,713100.0],["2012-10-18",48.5443,49.4603,47.8474,48.2467,310600.0],["2012-10-19",48.2076,48.5286,43.8856,44.144,528600.0],["2012-10-22",44.144,46.0935,43.8777,45.937,331900.0],["2012-10-23",45.3419,46.1875,44.0892,44.9348,231000.0],["2012-10-24",45.1148,45.8038,44.1596,44.2849,76800.0],["2012-10-25",44.8486,46.0857,43.087,43.5567,245000.0],["2012-10-26",43.9952,45.7412,43.5411,45.2245,272000.0],["2012-10-31",45.1148,45.8743,43.6507,44.88,207300.0],["2012-11-01",45.1618,46.9078,44.692,46.0153,224800.0],["2012-11-02",46.3363,46.9392,45.0287,45.2793,165600.0],["2012-11-05",45.4124,45.6551,44.003,44.2301,119800.0],["2012-11-06",44.5041,47.4638,43.9326,47.2602,274900.0],["2012-11-07",46.9392,46.9392,43.6037,45.7882,380000.0],["2012-11-08",45.5924,45.5924,42.9147,43.9795,444600.0],["2012-11-09",37.8254,40.5971,36.0793,36.416,1500600.0],["2012-11-12",34.6622,36.7449,33.6521,36.4004,1043700.0],["2012-11-13",36.1263,37.8802,36.1263,36.5491,573400.0],["2012-11-14",37.7079,38.2795,36.4082,37.1912,576800.0],["2012-11-15",37.0659,38.0994,36.8545,37.4339,337000.0],["2012-11-16",37.4574,38.35,37.152,38.0916,273000.0],["2012-11-19",38.7101,39.0155,37.6531,38.9607,235600.0],["2012-11-20",38.8041,39.0546,37.8097,38.0368,159800.0],["2012-11-21",38.0608,38.8122,37.6371,37.8209,216500.0],["2012-11-23",37.8209,39.6276,37.4452,39.5237,144300.0],["2012-11-26",39.3239,40.3072,38.5964,39.2599,240200.0],["2012-11-27",39.2999,40.2592,38.7323,39.6756,153900.0],["2012-11-28",39.4997,40.2512,38.5724,39.9954,134300.0],["2012-11-29",40.1712,41.9939,39.7875,41.5303,149700.0],["2012-11-30",41.6822,42.0659,40.7628,41.8341,157000.0],["2012-12-03",41.9779,42.2817,41.5463,41.954,234700.0],["2012-12-04",41.946,43.281,41.6822,43.1451,220500.0],["2012-12-05",43.297,47.0943,43.1051,46.2309,589700.0],["2012-12-06",46.047,46.047,44.5761,45.2876,339700.0],["2012-12-07",45.2876,46.3268,44.8639,45.4315,191300.0],["2012-12-10",45.4315,46.5267,45.3116,46.1989,199300.0],["2012-12-11",46.2389,47.2702,45.5834,47.0383,246900.0],["2012-12-12",47.2062,48.949,47.1343,47.542,265600.0],["2012-12-13",47.6619,49.2767,47.3261,48.2535,229200.0],["2012-12-14",48.1016,48.9729,47.1822,47.486,326700.0],["2012-12-17",47.7738,48.1415,46.9584,47.502,265600.0],["2012-12-18",47.478,48.7171,47.2142,48.1016,375400.0],["2012-12-19",48.1975,48.5812,46.6146,46.6146,270800.0],["2012-12-20",46.7585,47.2222,46.119,46.5747,144600.0],["2012-12-21",46.3508,47.1662,44.9598,45.4395,554700.0],["2012-12-24",46.2949,46.6866,45.2876,46.095,71900.0],["2012-12-26",46.1989,46.8944,45.9111,46.047,113300.0],["2012-12-27",46.2629,46.2629,44.4402,45.4874,185300.0],["2012-12-28",45.1677,45.5594,43.9845,44.2244,120500.0],["2012-12-31",44.0964,44.9678,43.353,44.9039,214100.0],["2013-01-02",45.9431,47.2382,45.1757,45.5274,192000.0],["2013-01-03",45.4555,47.6859,45.4555,46.9824,134900.0],["2013-01-04",46.9104,49.5565,46.9104,48.6532,171900.0],["2013-01-07",48.5652,48.7651,45.4395,46.119,190200.0],["2013-01-08",45.9671,46.9104,45.3036,45.7033,264000.0],["2013-01-09",44.5601,44.5601,41.6982,42.1298,619100.0],["2013-01-10",42.3936,42.9053,41.7301,42.6495,270300.0],["2013-01-11",42.7214,43.1211,41.97,42.4016,187500.0],["2013-01-14",42.7534,43.0332,42.0659,42.4736,295200.0],["2013-01-15",42.1858,43.8246,41.9939,43.6168,90200.0],["2013-01-16",43.4169,43.7847,42.8893,43.1851,89200.0],["2013-01-17",43.281,43.9845,43.281,43.7047,66200.0],["2013-01-18",43.7767,44.2563,43.4969,43.6727,83600.0],["2013-01-22",43.8086,44.0085,43.0972,43.4969,71000.0],["2013-01-23",43.5608,43.7287,42.8493,43.4169,80400.0],["2013-01-24",42.8493,44.8879,42.1218,44.728,220000.0],["2013-01-25",45.0078,45.2476,43.2171,44.1924,107200.0],["2013-01-28",44.4802,45.8792,43.4409,45.5834,270200.0],["2013-01-29",45.4235,45.4395,43.8726,44.3842,190700.0],["2013-01-30",44.2323,45.1996,43.9445,44.7839,170100.0],["2013-01-31",44.7679,45.7033,44.7679,45.4874,164100.0],["2013-02-01",45.7992,46.4707,45.1357,45.7832,159300.0],["2013-02-04",45.4075,46.4468,45.2476,45.7433,119300.0],["2013-02-05",45.8712,46.3988,45.4475,46.0151,88400.0],["2013-02-06",45.8152,46.6866,45.7433,46.5827,108000.0],["2013-02-07",47.5819,49.7884,47.566,49.0129,361300.0],["2013-02-08",48.9729,49.5246,48.3014,49.2128,199700.0],["2013-02-11",49.0529,49.4126,48.7571,49.3567,144200.0],["2013-02-12",49.4606,49.8683,48.7331,49.7884,118900.0],["2013-02-13",49.7964,51.723,49.4686,51.1394,263300.0],["2013-02-14",47.1662,47.9657,42.7134,42.7614,1099900.0],["2013-02-15",42.2657,42.4736,41.1625,41.5303,826600.0],["2013-02-19",41.6262,41.962,41.5303,41.7861,352900.0],["2013-02-20",42.2018,42.4256,41.5383,41.5702,260900.0],["2013-02-21",41.6422,41.89,41.3544,41.5063,213500.0],["2013-02-22",41.7301,41.938,41.4024,41.7701,134800.0],["2013-02-25",41.8421,41.8421,39.7955,39.9154,270900.0],["2013-02-26",40.0034,40.2672,38.8442,39.3079,308500.0],["2013-02-27",39.2119,39.6996,39.2039,39.2759,181800.0],["2013-02-28",39.2359,39.7955,39.2359,39.2439,173900.0],["2013-03-01",38.9481,39.7156,38.8362,39.092,235000.0],["2013-03-04",38.9321,39.2119,37.0215,37.4852,271300.0],["2013-03-05",37.6531,38.2606,37.5012,37.797,112100.0],["2013-03-06",37.8129,38.4365,37.4852,38.4205,170600.0],["2013-03-07",38.4685,39.076,38.1567,38.8522,131000.0],["2013-03-08",39.092,39.2359,38.4765,38.7643,161100.0],["2013-03-11",38.7643,41.4663,38.6443,41.0666,238600.0],["2013-03-12",41.0666,41.7301,39.9554,40.6749,145600.0],["2013-03-13",40.587,41.874,40.547,41.3384,108400.0],["2013-03-14",41.2984,41.8101,41.1945,41.5063,106700.0],["2013-03-15",41.5702,42.2737,41.1385,41.5223,232500.0],["2013-03-18",41.2505,42.0979,41.1785,41.5862,86400.0],["2013-03-19",41.6262,42.0179,40.9147,41.4743,133600.0],["2013-03-20",41.5702,41.866,41.2025,41.5782,70700.0],["2013-03-21",39.8355,41.7301,39.8355,40.1633,158000.0],["2013-03-22",40.3311,40.7788,40.1553,40.3471,238000.0],["2013-03-25",40.7708,41.3464,39.6116,40.0353,257800.0],["2013-03-26",40.0593,40.3471,38.6923,39.0281,199000.0],["2013-03-27",38.8682,39.2599,38.4125,39.148,115200.0],["2013-03-28",39.3718,39.6596,38.6683,38.6763,130800.0],["2013-04-01",38.7323,39.108,37.693,37.8929,162500.0],["2013-04-02",37.8609,38.5324,37.661,38.2926,147200.0],["2013-04-03",38.3006,38.5164,38.0528,38.1567,86300.0],["2013-04-04",38.1247,40.2832,38.0528,40.0513,182200.0],["2013-04-05",39.5317,39.6196,37.5411,37.9808,242100.0],["2013-04-08",37.8929,38.4925,36.8616,37.1574,87700.0],["2013-04-09",37.2293,37.2293,36.7737,36.9655,91400.0],["2013-04-10",36.9735,38.4365,36.9735,38.0048,114600.0],["2013-04-11",38.0048,38.7722,37.685,38.5804,60900.0],["2013-04-12",38.4045,39.2759,37.8769,39.0441,58000.0],["2013-04-15",38.8922,38.9321,36.7737,37.0775,107900.0],["2013-04-16",35.9742,36.4379,35.5745,36.334,195000.0],["2013-04-17",36.0862,37.5012,35.5825,37.4932,179700.0],["2013-04-18",37.4932,37.5411,36.8616,37.2773,85200.0],["2013-04-19",37.3653,37.6131,37.0615,37.5571,53200.0],["2013-04-22",37.693,37.693,36.0222,36.9735,147500.0],["2013-04-23",37.1734,38.6044,37.1734,38.4365,181600.0],["2013-04-24",37.9648,38.2127,37.3013,37.701,135300.0],["2013-04-25",37.9408,39.3878,37.4612,38.4125,310700.0],["2013-04-26",38.0208,38.6843,37.5012,38.3725,166800.0],["2013-04-29",38.3965,38.8442,37.9249,38.0048,161800.0],["2013-04-30",37.8689,38.3725,37.4852,37.8609,169700.0],["2013-05-01",37.781,39.3958,36.7577,38.8122,334300.0],["2013-05-02",36.7657,37.9648,35.5985,36.6218,581000.0],["2013-05-03",36.9496,37.5171,36.35,36.4779,204300.0],["2013-05-06",36.4139,37.0615,36.1741,36.326,170600.0],["2013-05-07",36.31,36.9416,36.1581,36.4059,163100.0],["2013-05-08",36.302,37.6051,36.1101,36.7657,246600.0],["2013-05-09",36.8856,38.5324,36.7017,37.6531,166000.0],["2013-05-10",37.773,40.483,37.6211,39.052,406300.0],["2013-05-13",38.9401,39.4438,38.5484,38.9961,134600.0],["2013-05-14",38.9641,40.531,38.9641,40.0114,569000.0],["2013-05-15",40.3151,41.4583,40.2752,41.2505,281500.0],["2013-05-16",41.0906,41.89,40.8028,41.8421,317200.0],["2013-05-17",41.93,44.3283,41.882,43.9525,343000.0],["2013-05-20",43.7926,45.3755,43.7367,45.2236,179400.0],["2013-05-21",45.1677,46.8065,44.8879,45.9591,272100.0],["2013-05-22",46.079,46.087,43.5848,44.3043,391600.0],["2013-05-23",44.2084,45.3116,43.1851,45.0398,275000.0],["2013-05-24",44.8479,45.1117,43.9765,44.9598,122000.0],["2013-05-28",45.4954,45.5434,41.5942,42.0019,393100.0],["2013-05-29",41.8341,42.3857,40.9227,42.2338,191200.0],["2013-05-30",42.2738,43.1451,42.2338,43.0812,144600.0],["2013-05-31",42.9532,43.3849,42.4656,42.7614,206100.0],["2013-06-03",42.8733,43.289,41.93,43.1611,185300.0],["2013-06-04",43.2091,44.0085,42.6655,43.1451,127400.0],["2013-06-05",43.1371,44.2723,42.0979,42.9373,186100.0],["2013-06-06",42.8413,43.4409,42.5615,43.1851,176900.0],["2013-06-07",43.4489,44.4642,43.1931,44.3682,110300.0],["2013-06-10",44.648,46.0071,44.5361,45.3995,181100.0],["2013-06-11",44.9358,45.3675,43.7047,43.8966,135400.0],["2013-06-12",44.3203,44.72,42.9453,43.0971,87900.0],["2013-06-13",43.0012,43.6168,42.5136,43.5688,84500.0],["2013-06-14",43.9446,45.1997,42.7054,42.8333,100100.0],["2013-06-17",43.0971,43.5128,42.5615,42.6095,124200.0],["2013-06-18",42.5615,44.3682,41.2505,41.4903,91800.0],["2013-06-19",41.8421,42.4336,40.563,40.7069,91200.0],["2013-06-20",40.1872,41.2745,39.7316,40.1712,124500.0],["2013-06-21",40.2432,40.2832,37.8849,39.4678,352900.0],["2013-06-24",39.156,39.4518,38.2366,38.9721,111600.0],["2013-06-25",39.4278,40.3072,39.1,39.4837,90700.0],["2013-06-26",39.4677,39.4677,38.0368,38.1727,190000.0],["2013-06-27",38.3246,39.8115,38.1407,38.3086,143200.0],["2013-06-28",38.0847,39.5717,38.0847,39.0361,245900.0],["2013-07-01",39.14,40.1393,38.7802,39.7955,146800.0],["2013-07-02",39.6436,40.467,38.9641,39.148,85200.0],["2013-07-03",38.9561,40.1792,38.5324,39.6836,45200.0],["2013-07-05",40.3072,41.1066,39.6836,40.3391,101700.0],["2013-07-08",40.2911,40.7708,38.6843,39.0041,167900.0],["2013-07-09",39.2439,39.8835,38.0288,39.7795,268500.0],["2013-07-10",39.8675,40.8588,39.5317,40.579,120100.0],["2013-07-11",41.6182,42.2498,40.3391,40.9947,120900.0],["2013-07-12",40.8188,41.4583,40.1792,40.9307,74800.0],["2013-07-15",40.8827,41.3544,39.8035,41.0027,65300.0],["2013-07-16",41.1466,41.3064,40.6349,40.7229,67300.0],["2013-07-17",41.0027,41.2824,40.3551,40.8188,142000.0],["2013-07-18",40.8428,42.1858,40.6749,41.8181,153100.0],["2013-07-19",41.7941,41.7941,39.7476,39.8595,171900.0],["2013-07-22",39.7236,40.9067,39.0281,40.8508,175800.0],["2013-07-23",40.8188,41.3864,40.1073,40.4111,111300.0],["2013-07-24",40.4271,41.1226,39.172,39.2919,191600.0],["2013-07-25",38.9401,38.9401,34.4633,35.0469,746500.0],["2013-07-26",34.6872,35.3747,34.3754,35.1828,261000.0],["2013-07-29",35.1748,36.1741,35.1668,35.1668,260700.0],["2013-07-30",35.3827,35.8144,34.6312,34.8311,154400.0],["2013-07-31",35.1668,35.5106,34.4154,35.3827,157900.0],["2013-08-01",35.8943,37.773,35.4146,36.27,395500.0],["2013-08-02",36.1261,36.262,35.4706,35.8144,97100.0],["2013-08-05",35.9263,36.8856,35.5985,36.7977,116300.0],["2013-08-06",36.8056,37.5012,36.1581,36.9096,99900.0],["2013-08-07",36.6058,37.781,36.286,37.6051,92300.0],["2013-08-08",37.781,37.781,36.1341,36.7337,131400.0],["2013-08-09",36.6937,36.6937,35.5665,35.6785,100600.0],["2013-08-12",35.5745,35.9583,35.3027,35.7184,86700.0],["2013-08-13",35.8144,36.1421,34.7751,35.4147,74100.0],["2013-08-14",35.3907,35.7504,34.8231,35.4306,66200.0],["2013-08-15",35.0549,35.4067,33.7678,33.8238,404600.0],["2013-08-16",33.6879,34.4553,33.0404,33.9917,218100.0],["2013-08-19",34.0077,34.0556,33.4321,33.4481,267000.0],["2013-08-20",33.576,33.7199,33.0963,33.2322,276000.0],["2013-08-21",33.1523,33.2322,32.0571,32.121,201300.0],["2013-08-22",32.121,32.7685,32.057,32.5287,186700.0],["2013-08-23",32.073,32.7286,32.0011,32.6646,456300.0],["2013-08-26",32.6566,33.9757,32.4727,33.3681,359300.0],["2013-08-27",33.1363,33.6079,32.6167,32.8565,249100.0],["2013-08-28",32.8645,33.0483,32.5287,32.9764,247300.0],["2013-08-29",33.0084,33.0243,32.2969,32.5367,230500.0],["2013-08-30",32.5287,32.7126,31.7213,31.9451,1631500.0],["2013-09-03",32.2329,32.3289,31.4815,31.5694,308100.0],["2013-09-04",31.5694,32.3688,31.3935,31.9851,217100.0],["2013-09-05",32.057,33.0563,32.0251,32.3608,155000.0],["2013-09-06",32.5287,33.0084,32.105,32.7446,149800.0],["2013-09-09",32.7046,33.3841,32.5527,32.7606,117700.0],["2013-09-10",32.7845,33.4401,32.2969,32.7046,171700.0],["2013-09-11",32.4807,33.2562,32.4727,32.6726,152500.0],["2013-09-12",32.7526,33.1283,32.089,32.3209,151000.0],["2013-09-13",32.4088,32.4648,31.7852,32.0011,150600.0],["2013-09-16",32.2409,32.6806,31.9132,32.5687,261300.0],["2013-09-17",32.6326,33.3042,32.5687,32.9684,183800.0],["2013-09-18",32.9124,33.7278,32.7685,33.576,121800.0],["2013-09-19",33.544,34.0236,33.1762,33.9837,167000.0],["2013-09-20",33.9117,33.9277,33.0883,33.4561,241100.0],["2013-09-23",33.2802,33.9357,32.6886,33.7758,226700.0],["2013-09-24",33.7438,33.7678,32.8405,32.8645,120800.0],["2013-09-25",32.8165,33.2882,32.7206,33.0484,97200.0],["2013-09-26",33.1523,33.1523,32.7126,32.9124,92800.0],["2013-09-27",32.7765,33.4241,32.6806,33.2642,126800.0],["2013-09-30",32.9125,33.3042,32.4088,33.1923,163700.0],["2013-10-01",33.1123,33.9837,32.8645,33.584,179100.0],["2013-10-02",33.4321,33.8638,33.1123,33.7678,182000.0],["2013-10-03",33.6879,33.7838,32.3289,32.7526,205100.0],["2013-10-04",32.8964,33.0643,32.7605,32.8884,82000.0],["2013-10-07",32.6566,32.9444,32.5367,32.7126,110300.0],["2013-10-08",32.6406,32.6406,32.177,32.2409,96000.0],["2013-10-09",32.2169,32.3528,31.9132,32.105,120000.0],["2013-10-10",32.3209,33.2482,32.3209,32.8565,105800.0],["2013-10-11",32.7765,33.4481,32.5767,33.2002,73700.0],["2013-10-14",33.0723,33.1842,32.5847,33.1123,76300.0],["2013-10-15",33.0963,33.2162,32.4727,32.5847,71700.0],["2013-10-16",32.6966,32.9364,32.4088,32.6166,80300.0],["2013-10-17",32.5687,33.0643,32.3289,33.0563,76300.0],["2013-10-18",33.2082,33.2082,32.7845,33.1523,85400.0],["2013-10-21",33.1762,33.8877,33.0963,33.7918,95200.0],["2013-10-22",33.9997,35.0069,33.576,34.927,126400.0],["2013-10-23",36.1501,38.6044,35.8543,37.6371,395900.0],["2013-10-24",37.661,39.084,37.2853,38.9641,215500.0],["2013-10-25",39.2119,39.9634,38.2366,38.3086,275600.0],["2013-10-28",38.4285,38.6443,37.5012,38.5244,178300.0],["2013-10-29",38.5244,39.3958,38.4285,39.3079,180000.0],["2013-10-30",39.4917,39.9634,39.0121,39.3798,282600.0],["2013-10-31",36.374,36.374,30.5062,31.5134,1598000.0],["2013-11-01",29.9865,31.2976,29.8586,30.2583,626800.0],["2013-11-04",30.2823,30.714,29.9865,30.2583,372900.0],["2013-11-05",30.2823,30.5701,29.6908,30.1624,277000.0],["2013-11-06",30.2344,30.6101,29.8267,30.0585,176000.0],["2013-11-07",30.1224,30.2823,29.1791,29.4749,193800.0],["2013-11-08",29.4509,30.5301,29.395,29.9785,291400.0],["2013-11-11",29.9785,30.2424,29.6108,29.7067,194700.0],["2013-11-12",29.7227,30.0985,29.4829,30.0105,102500.0],["2013-11-13",30.0105,31.8812,29.9386,31.3855,311000.0],["2013-11-14",31.4495,31.8332,30.4102,30.5861,178300.0],["2013-11-15",30.5062,30.9858,30.4022,30.746,96100.0],["2013-11-18",30.8259,31.1057,30.2344,30.2983,97800.0],["2013-11-19",30.3383,30.9059,30.1944,30.2663,71500.0],["2013-11-20",30.2663,30.738,30.1864,30.2663,117800.0],["2013-11-21",30.2743,30.8099,30.2503,30.5461,96500.0],["2013-11-22",30.5461,30.754,30.0345,30.666,108200.0],["2013-11-25",30.658,31.0098,29.6827,29.8826,229700.0],["2013-11-26",29.8906,30.2184,29.7947,30.0585,166300.0],["2013-11-27",30.1544,30.3223,29.4989,29.5868,153600.0],["2013-11-29",29.7627,29.8426,29.5549,29.6988,94600.0],["2013-12-02",29.6028,29.9546,28.7874,29.0512,221700.0],["2013-12-03",28.9473,29.5788,28.7234,28.8194,131700.0],["2013-12-04",28.4836,28.8593,28.1958,28.5635,182500.0],["2013-12-05",28.4676,28.5715,28.0679,28.2438,128600.0],["2013-12-06",28.5076,28.5476,27.98,28.0999,124800.0],["2013-12-09",28.012,28.4596,27.5163,27.7082,137600.0],["2013-12-10",27.6762,27.8201,27.3244,27.4683,255300.0],["2013-12-11",27.4124,27.7881,26.8927,27.1965,239000.0],["2013-12-12",27.0606,27.3724,26.9007,27.1326,130100.0],["2013-12-13",27.1086,27.7321,26.9487,27.2285,230200.0],["2013-12-16",27.3404,27.6362,27.0926,27.3324,243200.0],["2013-12-17",27.3564,27.7401,27.2765,27.4523,176700.0],["2013-12-18",27.4124,27.7801,27.3085,27.5563,241600.0],["2013-12-19",27.5403,27.6202,27.3404,27.4763,204400.0],["2013-12-20",27.5803,27.8441,27.3724,27.6762,457300.0],["2013-12-23",27.884,28.4676,27.6682,28.1638,254100.0],["2013-12-24",28.3077,28.8993,28.1079,28.6195,82400.0],["2013-12-26",28.8913,28.9872,28.1878,28.2038,140300.0],["2013-12-27",28.1878,28.4276,28.0119,28.1399,113800.0],["2013-12-30",28.02,28.3317,27.996,28.0359,337700.0],["2013-12-31",27.996,28.2358,27.5403,27.5563,201500.0],["2014-01-02",27.5803,27.6922,27.0047,27.0766,196500.0],["2014-01-03",27.1486,27.4603,27.0366,27.2925,124300.0],["2014-01-06",27.4124,28.3477,27.3404,28.1239,239500.0],["2014-01-07",28.2838,29.0352,28.2438,28.9952,192200.0],["2014-01-08",29.387,31.0817,29.387,30.674,505600.0],["2014-01-09",30.73,31.0738,30.2104,30.5861,298600.0],["2014-01-10",30.746,30.9618,30.1784,30.6501,238800.0],["2014-01-13",30.6101,31.3855,30.3863,30.794,248700.0],["2014-01-14",30.8099,32.5687,30.8099,32.153,279100.0],["2014-01-15",32.161,33.52,31.8972,32.8405,320200.0],["2014-01-16",32.6646,34.7431,32.6646,33.56,335200.0],["2014-01-17",32.2249,32.4888,30.6341,30.762,388900.0],["2014-01-21",31.1137,31.6334,30.9378,31.2976,188700.0],["2014-01-22",31.4095,31.8572,30.8579,31.6813,167700.0],["2014-01-23",31.5055,31.6174,30.6661,31.0498,216700.0],["2014-01-24",31.0418,31.3935,29.8986,29.9785,335300.0],["2014-01-27",29.7547,30.2743,28.4756,28.9873,252800.0],["2014-01-28",28.8673,29.8746,28.6035,29.5868,218600.0],["2014-01-29",29.363,29.4989,28.3797,28.5715,336700.0],["2014-01-30",28.7234,28.9073,27.98,28.3237,413100.0],["2014-01-31",28.0279,28.6275,27.892,27.948,402500.0],["2014-02-03",27.7801,28.1478,26.7888,27.2365,326400.0],["2014-02-04",27.4443,27.876,27.0047,27.3244,263100.0],["2014-02-05",27.2605,27.7481,27.0447,27.4763,274600.0],["2014-02-06",27.2685,28.4356,27.2445,28.3317,225500.0],["2014-02-07",28.4356,28.9473,28.2518,28.8673,264300.0],["2014-02-10",28.8034,29.0032,27.8201,28.1479,164400.0],["2014-02-11",28.2598,28.8753,27.7561,28.3797,221500.0],["2014-02-12",28.3877,29.1311,28.2358,28.4516,170100.0],["2014-02-13",28.2038,28.9313,28.0199,28.7314,222300.0],["2014-02-14",28.6915,28.6915,27.4683,27.5003,362600.0],["2014-02-18",27.6202,27.988,27.2845,27.6682,272900.0],["2014-02-19",27.5803,27.6762,26.8688,26.9007,205800.0],["2014-02-20",26.9807,27.5962,26.8288,27.3484,333500.0],["2014-02-21",31.2017,37.9728,30.4982,37.709,1699800.0],["2014-02-24",37.0695,37.8929,35.6225,37.781,707800.0],["2014-02-25",37.781,40.8668,36.278,39.4837,718900.0],["2014-02-26",39.7396,40.2352,39.2119,39.4438,298400.0],["2014-02-27",39.5397,39.5957,38.2286,39.2599,293700.0],["2014-02-28",39.2359,39.7475,38.1087,38.1887,192200.0],["2014-03-03",37.9808,38.8922,37.5811,38.0687,157700.0],["2014-03-04",38.5884,38.9321,37.8369,37.8769,281700.0],["2014-03-05",37.8529,38.1887,37.2773,37.4292,170900.0],["2014-03-06",37.4292,38.0208,36.7017,37.4692,172800.0],["2014-03-07",37.653,39.1719,37.653,37.9648,289900.0],["2014-03-10",37.749,38.5324,37.741,38.4685,88500.0],["2014-03-11",38.3965,38.9161,37.0215,37.1414,110200.0],["2014-03-12",36.9256,37.3812,36.7817,37.1814,115300.0],["2014-03-13",37.2533,37.4372,36.4379,36.5658,154100.0],["2014-03-14",36.4859,37.0375,35.8303,36.7977,234400.0],["2014-03-17",37.0535,37.1894,35.9902,36.5498,136800.0],["2014-03-18",36.6777,37.717,36.5738,37.4612,145800.0],["2014-03-19",37.4612,37.693,37.0295,37.0934,104400.0],["2014-03-20",36.9815,37.5092,36.7337,37.2533,81700.0],["2014-03-21",37.6131,38.6284,37.4132,38.0768,230200.0],["2014-03-24",38.1087,38.4605,36.6778,36.7417,240800.0],["2014-03-25",36.9416,37.653,36.4939,37.0855,99300.0],["2014-03-26",37.2134,37.5731,35.1828,35.4386,239400.0],["2014-03-27",35.4866,36.4379,35.2788,35.3907,113700.0],["2014-03-28",35.4626,36.9975,35.4306,36.6378,140300.0],["2014-03-31",36.8216,37.4852,36.6937,37.1174,199500.0],["2014-04-01",37.1414,38.5484,35.8783,38.2526,205600.0],["2014-04-02",38.1167,38.1167,36.8057,37.1654,101600.0],["2014-04-03",37.1574,37.5331,36.1661,36.5738,102900.0],["2014-04-04",36.8057,36.8057,35.0869,35.7744,103000.0],["2014-04-07",35.6785,35.8623,34.2235,34.5273,176800.0],["2014-04-08",34.6152,35.5985,34.3514,34.959,119300.0],["2014-04-09",35.1109,35.1109,34.0556,34.6952,169000.0],["2014-04-10",34.6952,35.0069,33.7359,33.8478,103600.0],["2014-04-11",33.6639,34.4074,33.4321,33.6719,141700.0],["2014-04-14",33.9917,35.2628,33.456,35.2148,166700.0],["2014-04-15",35.2068,35.3667,33.8318,35.0069,194800.0],["2014-04-16",35.2068,36.0382,34.6552,35.9902,140700.0],["2014-04-17",35.9982,36.5179,35.3427,35.4066,168900.0],["2014-04-21",35.3747,35.7024,34.8471,35.2308,85500.0],["2014-04-22",35.3027,36.0062,34.6632,35.6065,127500.0],["2014-04-23",35.5985,35.9263,34.7032,34.7671,104100.0],["2014-04-24",34.8071,35.7744,34.5273,34.903,126000.0],["2014-04-25",34.887,35.4386,33.9917,34.4393,147200.0],["2014-04-28",34.4473,35.4706,33.2562,33.7119,137800.0],["2014-04-29",33.9437,34.2555,33.7678,34.0157,108500.0],["2014-04-30",33.8558,34.3194,33.1923,34.0796,110800.0],["2014-05-01",34.1915,35.4946,33.6639,34.1436,135000.0],["2014-05-02",34.3834,35.1349,34.1835,34.7112,104000.0],["2014-05-05",34.3914,34.5433,33.584,34.0876,98000.0],["2014-05-06",33.7758,34.5353,33.3841,34.2555,344700.0],["2014-05-07",34.1676,41.8501,33.504,41.4663,909900.0],["2014-05-08",41.0986,43.1211,40.2752,41.3624,353500.0],["2014-05-09",41.2665,43.0492,41.2665,42.9293,298900.0],["2014-05-12",42.8493,44.8479,42.6974,44.4402,325700.0],["2014-05-13",44.2004,45.4475,43.8406,44.8239,205700.0],["2014-05-14",44.9118,44.9438,43.9286,44.7999,170000.0],["2014-05-15",44.8079,45.2876,44.2803,45.0158,157700.0],["2014-05-16",45.1677,46.5107,44.656,45.9671,240000.0],["2014-05-19",46.055,47.47,45.5434,47.1183,207700.0],["2014-05-20",46.9984,47.9577,46.5027,47.542,228200.0],["2014-05-21",47.6939,47.8777,47.0543,47.3341,183600.0],["2014-05-22",47.1662,47.4221,44.768,45.2316,313400.0],["2014-05-23",45.2236,46.5587,44.68,45.2316,104700.0],["2014-05-27",45.2556,45.7912,44.4562,44.9598,143200.0],["2014-05-28",44.752,45.1837,43.7767,44.2643,156900.0],["2014-05-29",44.4482,44.72,43.6967,43.8646,97100.0],["2014-05-30",43.9365,43.9605,42.2737,43.6807,193300.0],["2014-06-02",43.6807,44.3682,42.3697,42.7054,179600.0],["2014-06-03",42.5615,43.0812,41.6902,42.9373,89900.0],["2014-06-04",42.6575,44.0405,42.6575,43.9366,106700.0],["2014-06-05",43.8566,44.736,43.4729,44.2563,137300.0],["2014-06-06",44.2643,44.5921,43.4649,44.0884,98000.0],["2014-06-09",44.1924,45.9831,44.1924,45.0398,133900.0],["2014-06-10",45.0637,45.3675,44.2883,45.0078,62500.0],["2014-06-11",44.696,45.0477,43.8726,44.1684,49500.0],["2014-06-12",44.2563,45.1757,43.4809,44.4802,105600.0],["2014-06-13",44.5681,45.3755,44.2004,44.5361,68600.0],["2014-06-16",44.5441,45.2556,43.8646,44.5921,129300.0],["2014-06-17",44.696,44.7919,43.8406,44.3682,130900.0],["2014-06-18",44.4642,44.696,43.9605,44.4162,82900.0],["2014-06-19",44.3602,44.8319,42.3057,42.6095,100000.0],["2014-06-20",42.6095,43.0572,41.6022,42.2737,147700.0],["2014-06-23",42.3697,42.3697,41.8181,42.1139,102400.0],["2014-06-24",42.1698,42.6335,41.8101,41.9779,99600.0],["2014-06-25",41.922,42.6255,41.6822,42.4816,166100.0],["2014-06-26",42.3537,42.7294,41.8341,42.3217,95800.0],["2014-06-27",42.0659,42.5935,41.5143,42.0819,212700.0],["2014-06-30",41.97,42.4576,41.3304,41.9779,96000.0],["2014-07-01",42.0419,44.0245,42.0099,43.0732,173200.0],["2014-07-02",42.8813,43.7367,42.1298,42.3697,76400.0],["2014-07-03",42.3937,43.329,42.3937,42.5935,38500.0],["2014-07-07",42.3937,42.5935,41.5862,41.8341,95300.0],["2014-07-08",41.6982,41.8101,40.7388,40.9307,177100.0],["2014-07-09",41.1146,42.5695,40.8907,42.3537,115200.0],["2014-07-10",41.5063,42.7854,41.5063,42.2657,142600.0],["2014-07-11",42.1698,42.4496,40.8028,41.97,102100.0],["2014-07-14",42.3137,42.5376,40.9467,41.2505,154800.0],["2014-07-15",41.1066,41.85,40.499,40.5949,115200.0],["2014-07-16",40.6909,41.0266,40.1153,40.499,108100.0],["2014-07-17",40.1713,40.6909,39.9794,40.2752,82100.0],["2014-07-18",40.1473,41.4263,40.0194,41.0906,80800.0],["2014-07-21",40.8348,41.4104,39.14,39.5477,107400.0],["2014-07-22",39.6916,40.8348,39.124,40.2991,100600.0],["2014-07-23",40.3072,40.3072,39.4518,39.4837,67700.0],["2014-07-24",39.5477,40.0194,39.132,39.7555,89500.0],["2014-07-25",39.3878,39.9794,38.8122,38.9002,104300.0],["2014-07-28",38.8042,38.8922,37.9488,38.1327,181000.0],["2014-07-29",38.2366,41.1386,38.2366,40.8588,155300.0],["2014-07-30",41.1945,41.1945,40.563,40.9867,189000.0],["2014-07-31",41.0586,43.1371,39.5717,41.4263,213300.0],["2014-08-01",42.7374,45.5914,41.97,44.7999,311900.0],["2014-08-04",45.1277,45.9511,43.7767,45.6633,240700.0],["2014-08-05",45.3835,46.5347,44.704,44.7919,247900.0],["2014-08-06",44.672,45.2236,44.3043,44.8559,158100.0],["2014-08-07",45.1037,45.3755,44.2883,44.9039,147100.0],["2014-08-08",44.8719,45.2796,44.4002,44.9838,64300.0],["2014-08-11",45.2476,47.1503,44.9279,46.3828,207900.0],["2014-08-12",46.3828,46.3828,45.5514,45.8792,89300.0],["2014-08-13",45.9911,46.3428,45.3116,46.095,109400.0],["2014-08-14",47.1662,47.1662,45.8951,46.7745,125700.0],["2014-08-15",47.1103,47.4381,46.5987,47.0703,142800.0],["2014-08-18",47.3021,48.2535,46.9664,48.0216,135800.0],["2014-08-19",48.0056,48.9729,47.5659,48.3894,118600.0],["2014-08-20",48.0376,48.7171,47.486,48.3974,71000.0],["2014-08-21",48.3814,48.4533,47.6459,48.0536,111200.0],["2014-08-22",47.9257,48.4693,47.51,47.8458,115400.0],["2014-08-25",48.0056,48.3974,47.47,47.534,68600.0],["2014-08-26",47.6219,49.1568,47.51,47.5739,106700.0],["2014-08-27",47.558,49.2288,47.558,48.3974,136800.0],["2014-08-28",48.0856,48.5652,47.494,47.7179,57700.0],["2014-08-29",47.7738,48.7491,47.2702,48.5413,72300.0],["2014-09-02",48.5413,48.901,47.6539,48.5093,92900.0],["2014-09-03",48.7331,48.861,47.3341,47.4061,96200.0],["2014-09-04",47.3661,47.9577,47.1982,47.6459,101900.0],["2014-09-05",47.478,48.4053,47.3341,48.0856,88900.0],["2014-09-08",47.9417,48.3414,47.2382,47.8378,76500.0],["2014-09-09",47.6139,48.2455,47.1742,47.2062,121300.0],["2014-09-10",47.1982,47.7498,47.1503,47.51,103600.0],["2014-09-11",47.1822,48.6612,47.1822,48.2055,94200.0],["2014-09-12",48.3334,48.3334,47.6299,48.1735,84800.0],["2014-09-15",48.2774,48.4054,47.454,48.0536,87600.0],["2014-09-16",47.9897,48.2455,47.446,47.8937,89600.0],["2014-09-17",47.9817,48.5493,47.7258,47.9817,63500.0],["2014-09-18",48.3254,48.7571,47.9577,48.6772,119400.0],["2014-09-19",48.6851,48.6851,47.51,48.0456,164100.0],["2014-09-22",47.7658,48.3494,47.3421,47.8218,111700.0],["2014-09-23",47.7738,48.4613,47.3821,47.518,110200.0],["2014-09-24",47.6779,47.9177,47.2222,47.5899,135000.0],["2014-09-25",47.558,47.6299,46.5027,47.2782,107900.0],["2014-09-26",47.462,47.6219,46.9984,47.3501,53200.0],["2014-09-29",46.9024,47.7578,46.7745,47.454,53100.0],["2014-09-30",47.5819,48.5572,47.542,47.8697,106500.0],["2014-10-01",47.8457,48.3014,47.0943,48.0296,98300.0],["2014-10-02",48.1975,48.7091,47.8298,48.1575,87600.0],["2014-10-03",48.5333,48.5333,47.6619,47.8378,115500.0],["2014-10-06",48.0376,48.2535,47.7099,47.9976,88800.0],["2014-10-07",47.7019,47.8058,47.3021,47.3661,122600.0],["2014-10-08",47.3901,48.5013,47.1103,48.1176,97300.0],["2014-10-09",48.0456,48.1096,47.0623,47.1423,137000.0],["2014-10-10",46.9024,47.5659,45.7912,46.1669,248500.0],["2014-10-13",46.063,48.0776,45.7832,47.2462,184800.0],["2014-10-14",47.5899,48.1655,47.2142,48.0856,179000.0],["2014-10-15",47.7658,50.4759,47.3181,50.1961,196600.0],["2014-10-16",49.5405,50.8116,48.2295,50.4119,115000.0],["2014-10-17",51.0834,51.7949,50.7317,51.2833,167600.0],["2014-10-20",51.1873,53.5856,51.1873,52.2826,168300.0],["2014-10-21",52.6903,52.7862,52.0188,52.3625,82700.0],["2014-10-22",52.2906,52.3066,51.7789,52.1147,85700.0],["2014-10-23",52.4025,54.2092,52.4025,53.0021,78000.0],["2014-10-24",52.8342,52.8342,51.9548,51.9708,65100.0],["2014-10-27",51.8749,52.2026,50.6597,51.9388,98800.0],["2014-10-28",51.9948,55.1285,51.9948,55.1285,162300.0],["2014-10-29",55.1605,55.84,53.09,53.2978,147800.0],["2014-10-30",55.6721,60.045,55.2804,56.8393,316400.0],["2014-10-31",57.9745,58.7819,57.255,58.5101,273200.0],["2014-11-03",59.1177,59.1976,57.311,57.4949,215600.0],["2014-11-04",57.4948,61.3481,57.215,60.4767,242800.0],["2014-11-05",60.5887,62.947,60.5887,62.4913,293600.0],["2014-11-06",62.3634,63.1388,62.3154,62.7711,133000.0],["2014-11-07",62.9389,63.3546,61.8917,63.1628,150600.0],["2014-11-10",63.4266,63.6824,62.3713,63.1628,128000.0],["2014-11-11",62.939,63.4186,62.1955,62.7231,150600.0],["2014-11-12",62.6112,63.4266,62.2674,63.0668,131700.0],["2014-11-13",62.9789,63.7704,61.7078,61.8517,89800.0],["2014-11-14",61.8358,63.6664,61.452,63.0589,85700.0],["2014-11-17",62.835,63.1388,60.5806,60.9404,119000.0],["2014-11-18",61.1243,61.8118,60.2928,61.46,64800.0],["2014-11-19",61.6119,61.6119,60.1569,60.2609,102400.0],["2014-11-20",60.2529,61.2362,60.077,60.8045,93800.0],["2014-11-21",61.428,62.2914,60.3408,60.5087,117000.0],["2014-11-24",60.5247,61.1802,60.3968,60.8045,126900.0],["2014-11-25",60.7645,61.0683,60.3328,60.5647,73500.0],["2014-11-26",60.5567,61.1562,60.3488,60.7006,107600.0],["2014-11-28",60.5966,61.8837,60.3248,60.5087,54300.0],["2014-12-01",60.2928,60.2928,58.1584,58.5901,111200.0],["2014-12-02",58.5101,61.2442,58.1184,61.1322,237600.0],["2014-12-03",61.2761,61.404,60.5806,60.9723,78500.0],["2014-12-04",60.7005,61.6519,60.1649,60.2609,91800.0],["2014-12-05",60.2289,61.2761,60.141,60.5247,104500.0],["2014-12-08",60.2129,60.4767,56.7594,58.0464,122800.0],["2014-12-09",57.3749,59.4454,56.7274,58.9578,178900.0],["2014-12-10",58.606,58.9098,57.5428,57.8466,120400.0],["2014-12-11",57.9345,59.1497,57.6068,58.1664,92400.0],["2014-12-12",57.5828,58.0544,56.5675,56.9033,139200.0],["2014-12-15",56.9992,57.8946,55.5682,55.7281,79200.0],["2014-12-16",55.4803,56.3037,54.9287,55.0166,88500.0],["2014-12-17",54.9846,55.7601,54.6009,55.5922,101900.0],["2014-12-18",56.2398,58.3423,55.968,57.9026,107400.0],["2014-12-19",57.8226,58.2543,56.7914,57.6228,292000.0],["2014-12-22",57.8226,58.4062,56.6155,58.1344,63600.0],["2014-12-23",58.2863,59.6293,58.1744,58.646,41500.0],["2014-12-24",58.8459,59.8931,58.2463,59.0457,59800.0],["2014-12-26",59.3175,59.5014,58.3502,59.3735,40300.0],["2014-12-29",59.2616,59.8691,58.2943,59.6293,55500.0],["2014-12-30",59.6533,59.9571,59.4774,59.5414,61600.0],["2014-12-31",59.5494,59.9571,59.2776,59.3815,93700.0],["2015-01-02",59.7093,59.7093,56.8713,58.0624,87700.0],["2015-01-05",57.4709,58.2303,55.6482,56.3756,69500.0],["2015-01-06",56.4076,56.4076,54.5449,55.2245,127100.0],["2015-01-07",55.6881,56.3357,54.8008,56.3037,65600.0],["2015-01-08",56.5515,56.7834,54.8408,56.1758,133200.0],["2015-01-09",55.944,56.3437,53.8335,54.2971,170400.0],["2015-01-12",54.2812,54.2812,52.2186,53.6736,122200.0],["2015-01-13",53.9934,55.5602,53.3378,54.1612,74700.0],["2015-01-14",53.7775,55.1605,53.5057,54.8887,73900.0],["2015-01-15",54.9766,55.1285,53.5537,53.5936,67700.0],["2015-01-16",53.4258,55.7281,53.3218,55.6322,107400.0],["2015-01-20",55.6322,55.6322,54.1213,54.8168,88300.0],["2015-01-21",54.8647,55.3604,53.9294,54.5529,140400.0],["2015-01-22",54.9127,56.5435,54.521,56.0239,118600.0],["2015-01-23",56.1278,56.5515,54.1772,54.3451,118400.0],["2015-01-26",54.3531,54.6409,51.3153,54.2731,463300.0],["2015-01-27",53.6976,56.6874,53.106,56.5675,167900.0],["2015-01-28",56.7434,57.1591,55.4163,56.2158,92500.0],["2015-01-29",56.4156,56.8633,55.5043,56.6634,84100.0],["2015-01-30",56.3517,56.9272,53.042,53.5617,164200.0],["2015-02-02",53.7855,54.569,52.7063,54.449,104300.0],["2015-02-03",54.6809,57.0791,54.2971,57.0072,102000.0],["2015-02-04",56.5355,57.4389,55.904,56.0798,56000.0],["2015-02-05",56.0798,56.7114,55.1525,55.9599,83900.0],["2015-02-06",55.2964,55.2964,49.1648,51.1874,585900.0],["2015-02-09",51.1794,51.2273,49.3407,50.1641,232500.0],["2015-02-10",50.5718,50.5718,48.845,49.7404,149100.0],["2015-02-11",49.5086,50.9555,49.4686,50.8436,112400.0],["2015-02-12",50.9475,51.1394,49.4926,50.4839,132200.0],["2015-02-13",50.3879,51.1394,49.3247,49.8923,98900.0],["2015-02-17",49.7404,50.308,49.1808,49.4366,106000.0],["2015-02-18",49.1888,49.8923,49.1888,49.8044,66600.0],["2015-02-19",49.4366,50.5158,49.4366,49.6764,41000.0],["2015-02-20",49.7324,49.7324,48.7731,49.1248,64800.0],["2015-02-23",49.1248,50.0282,48.6212,49.3087,117300.0],["2015-02-24",49.3487,50.0522,49.1808,49.2847,58500.0],["2015-02-25",49.4046,49.4446,48.0296,49.0449,45900.0],["2015-02-26",48.893,50.0442,48.853,49.4206,67500.0],["2015-02-27",49.2208,49.2527,47.8218,48.6612,89600.0],["2015-03-02",48.6692,49.1248,48.0936,48.949,91300.0],["2015-03-03",48.7891,49.0529,47.6379,48.0456,188700.0],["2015-03-04",47.7578,49.5565,47.5899,48.885,108800.0],["2015-03-05",48.7491,49.0289,48.0776,48.6452,112000.0],["2015-03-06",48.2455,48.6851,47.0623,47.7818,117600.0],["2015-03-09",47.7338,48.7651,46.9904,48.5013,190600.0],["2015-03-10",48.0376,48.7571,46.9424,47.8857,98100.0],["2015-03-11",47.7738,48.0296,47.3581,47.9257,60300.0],["2015-03-12",48.2694,49.2447,47.9896,48.8131,98600.0],["2015-03-13",48.6132,48.6852,47.3821,47.9097,99300.0],["2015-03-16",48.2535,48.3734,47.3661,47.8298,118200.0],["2015-03-17",47.7978,48.4773,47.7258,47.9337,129700.0],["2015-03-18",47.9097,50.0042,47.5979,49.9802,141800.0],["2015-03-19",49.6844,50.8676,49.4046,50.7637,179500.0],["2015-03-20",51.0195,51.4272,49.9163,50.1001,146900.0],["2015-03-23",49.9722,50.9076,49.5965,50.4279,132000.0],["2015-03-24",50.2041,51.0595,49.5645,50.4679,124000.0],["2015-03-25",50.1161,50.1161,47.1742,47.2782,267300.0],["2015-03-26",47.1662,47.8777,46.3109,46.8145,138900.0],["2015-03-27",46.7985,48.2055,46.6946,47.9097,198700.0],["2015-03-30",48.0296,48.5413,43.9765,44.0565,263800.0],["2015-03-31",43.8566,44.2084,42.5775,42.6974,186500.0],["2015-04-01",42.6894,44.6401,42.4256,43.9685,164400.0],["2015-04-02",44.0485,44.744,43.4809,43.5688,63100.0],["2015-04-06",43.385,44.0964,42.9293,43.0332,167900.0],["2015-04-07",42.8333,43.6408,42.1778,42.3457,110000.0],["2015-04-08",42.2977,42.8893,41.6502,42.0339,217100.0],["2015-04-09",42.1618,42.4736,41.4903,41.6982,120600.0],["2015-04-10",41.906,42.3857,41.6102,41.6742,108900.0],["2015-04-13",41.858,41.9779,41.1865,41.4823,75300.0],["2015-04-14",41.906,42.0019,41.3704,41.4743,125200.0],["2015-04-15",41.6422,42.8973,41.5543,42.4336,182200.0],["2015-04-16",42.4256,42.8333,41.8021,42.2018,83900.0],["2015-04-17",41.7301,42.0099,41.2744,41.874,99600.0],["2015-04-20",42.1059,43.4489,42.0819,43.1771,147400.0],["2015-04-21",43.5528,43.8006,42.7374,43.1211,73500.0],["2015-04-22",43.1931,43.8646,42.4816,43.289,67700.0],["2015-04-23",43.0492,43.5049,42.5615,43.4409,76700.0],["2015-04-24",43.297,43.297,42.2338,42.6894,122700.0],["2015-04-27",42.9373,43.4489,41.8101,42.1618,76200.0],["2015-04-28",42.0019,42.5136,41.89,42.2977,60900.0],["2015-04-29",42.1058,42.1058,41.2025,41.4743,111800.0],["2015-04-30",41.2185,41.2185,39.9794,40.547,120600.0],["2015-05-01",40.6189,40.8747,40.1952,40.2912,97900.0],["2015-05-04",40.2672,40.8268,40.1393,40.2991,109400.0],["2015-05-05",40.0833,40.2512,38.7323,39.124,190800.0],["2015-05-06",38.9481,39.4598,35.1349,37.4452,480500.0],["2015-05-07",37.3333,38.5164,36.398,38.3006,161800.0],["2015-05-08",38.8602,38.9721,38.2446,38.3885,86800.0],["2015-05-11",38.4685,39.5397,38.1967,38.9401,82100.0],["2015-05-12",38.9321,38.9321,37.9009,38.4285,194000.0],["2015-05-13",38.7323,38.7563,38.0128,38.4285,72500.0],["2015-05-14",38.5244,38.6124,37.8369,38.4605,72200.0],["2015-05-15",38.3406,38.9241,36.9575,38.8442,77700.0],["2015-05-18",38.8522,38.8522,37.5251,37.8609,94800.0],["2015-05-19",37.9568,38.2126,37.4532,37.8529,88700.0],["2015-05-20",37.8689,37.9568,37.2054,37.5731,53200.0],["2015-05-21",37.3413,37.8369,36.8856,37.6211,57600.0],["2015-05-22",37.5971,37.701,36.8376,37.2054,37900.0],["2015-05-26",36.8856,36.9735,35.7184,36.1102,101500.0],["2015-05-27",36.294,37.5971,36.294,37.3093,61600.0],["2015-05-28",37.0615,37.3972,36.382,36.5818,72700.0],["2015-05-29",36.4779,37.3812,36.1421,36.6378,109000.0],["2015-06-01",37.0135,37.7969,36.5339,37.2853,89200.0],["2015-06-02",37.0775,37.4292,36.1102,36.4139,80300.0],["2015-06-03",36.5978,37.0375,36.2061,36.9416,51500.0],["2015-06-04",36.8776,37.3013,36.5019,36.7497,91900.0],["2015-06-05",36.5578,37.4852,36.0382,37.4132,83300.0],["2015-06-08",37.2054,37.3493,36.5418,36.7497,75000.0],["2015-06-09",36.7977,37.701,36.4939,37.1494,100400.0],["2015-06-10",37.3732,38.1407,37.0934,37.2773,120300.0],["2015-06-11",37.3413,37.9089,37.1414,37.8049,66500.0],["2015-06-12",37.9968,38.5964,37.653,37.741,86100.0],["2015-06-15",37.6051,38.1647,36.7417,37.9568,92200.0],["2015-06-16",37.8209,38.5724,37.685,38.3246,59900.0],["2015-06-17",38.5004,38.7323,37.709,37.789,65600.0],["2015-06-18",37.733,38.1167,37.6531,37.8369,78500.0],["2015-06-19",37.9888,38.4205,37.5811,38.2606,71800.0],["2015-06-22",38.4765,38.4765,37.2294,37.4292,50600.0],["2015-06-23",37.5092,37.6051,36.8776,37.5331,44600.0],["2015-06-24",37.3652,37.3652,36.382,36.8056,115200.0],["2015-06-25",37.0695,37.0695,36.2301,36.5738,74600.0],["2015-06-26",36.7497,36.9336,36.1661,36.8056,289400.0],["2015-06-29",36.8056,36.8136,34.9989,35.0389,94400.0],["2015-06-30",34.927,35.2788,33.7359,34.4554,140700.0],["2015-07-01",34.6712,34.959,34.0876,34.5593,88700.0],["2015-07-02",34.5273,34.951,33.6079,34.8471,101400.0],["2015-07-06",34.7271,35.9662,34.5353,35.5266,137400.0],["2015-07-07",35.4306,35.5506,34.5992,35.0229,73700.0],["2015-07-08",34.911,36.2541,34.7831,35.4147,128100.0],["2015-07-09",35.8543,36.6777,35.6705,36.3899,97500.0],["2015-07-10",36.8696,37.1814,36.4059,36.5259,74100.0],["2015-07-13",36.6218,36.9975,36.2381,36.5259,94300.0],["2015-07-14",36.5498,36.9735,36.35,36.6937,77300.0],["2015-07-15",36.7897,37.773,36.3979,37.2293,118700.0],["2015-07-16",37.3972,38.0528,37.0055,37.2214,75400.0],["2015-07-17",37.2214,38.1727,36.1981,36.31,71300.0],["2015-07-20",36.2301,36.7977,35.9822,36.4459,96500.0],["2015-07-21",36.5099,37.0695,36.0382,36.302,107900.0],["2015-07-22",36.2061,36.9735,35.9743,36.9575,108000.0],["2015-07-23",37.1015,37.2214,35.3827,35.4946,98800.0],["2015-07-24",35.4147,36.1421,34.2395,34.911,103400.0],["2015-07-27",34.6152,34.6312,33.9997,34.4554,95900.0],["2015-07-28",34.5433,34.5992,33.1763,33.3841,134300.0],["2015-07-29",37.6131,43.1691,37.2214,42.6415,594600.0],["2015-07-30",42.8813,46.055,41.97,44.6481,424800.0],["2015-07-31",44.5761,45.8952,44.0885,44.4562,220900.0],["2015-08-03",44.4722,45.4155,43.1771,44.2723,190300.0],["2015-08-04",44.3682,44.72,43.353,44.0165,136100.0],["2015-08-05",44.3363,44.8239,43.8566,44.5521,180900.0],["2015-08-06",44.728,46.0231,43.8406,44.5361,221700.0],["2015-08-07",44.2803,45.0717,43.5128,43.6807,113800.0],["2015-08-10",43.7926,44.8719,43.7687,44.7839,153300.0],["2015-08-11",44.6401,44.6401,43.2491,43.6328,132800.0],["2015-08-12",43.4169,43.7767,42.9453,43.4809,106000.0],["2015-08-13",43.5288,44.1044,42.8653,43.369,104100.0],["2015-08-14",43.329,43.7927,42.9293,43.1851,84300.0],["2015-08-17",42.8653,43.4569,42.4976,42.9213,101500.0],["2015-08-18",43.0812,43.0812,41.7141,42.1938,98600.0],["2015-08-19",41.89,42.7934,41.4983,41.6662,77700.0],["2015-08-20",41.5383,42.1538,40.4351,41.5383,109700.0],["2015-08-21",40.8748,42.1698,40.8348,41.3304,138300.0],["2015-08-24",39.7316,42.6575,39.2279,40.9947,123900.0],["2015-08-25",42.4096,42.4096,40.2272,40.7788,101400.0],["2015-08-26",41.3944,41.7221,40.4271,41.4983,108100.0],["2015-08-27",41.7221,42.9772,41.3064,41.89,81900.0],["2015-08-28",41.6502,42.5375,40.9707,42.2657,74600.0],["2015-08-31",42.2498,43.0732,41.4503,41.7621,86300.0],["2015-09-01",41.0906,41.7701,40.0913,40.4111,115400.0],["2015-09-02",40.9387,41.0426,40.0593,40.7788,69800.0],["2015-09-03",40.8428,41.3624,40.1073,41.0346,101800.0],["2015-09-04",40.6429,41.5063,40.579,41.1306,65000.0],["2015-09-08",41.8021,42.6015,41.1545,41.962,70600.0],["2015-09-09",42.3457,42.9133,41.6342,42.5536,115400.0],["2015-09-10",42.5056,43.5209,42.2498,43.0492,59700.0],["2015-09-11",42.9772,43.4969,42.2258,43.313,89800.0],["2015-09-14",43.321,43.329,41.978,42.3457,132700.0],["2015-09-15",42.4176,43.2411,42.3377,43.1131,104500.0],["2015-09-16",43.0652,43.6488,42.0099,43.0732,107700.0],["2015-09-17",43.1771,44.728,42.7534,43.9605,143700.0],["2015-09-18",43.4569,44.5281,43.0172,44.2004,181300.0],["2015-09-21",44.5841,44.76,43.8406,44.3922,80200.0],["2015-09-22",44.0645,44.712,43.5288,44.3443,97400.0],["2015-09-23",44.6241,44.664,43.281,44.4402,136700.0],["2015-09-24",44.2963,46.143,44.2963,45.8232,188300.0],["2015-09-25",46.079,46.2949,45.2796,45.7273,115600.0],["2015-09-28",45.5034,45.7752,44.2323,44.5361,73500.0],["2015-09-29",44.712,44.768,43.8806,44.2323,111600.0],["2015-09-30",44.688,44.8079,43.4249,43.9445,130600.0],["2015-10-01",44.0565,44.2643,41.7701,42.7694,108800.0],["2015-10-02",42.4416,44.0884,42.3697,43.9925,107500.0],["2015-10-05",44.2643,46.0151,43.9925,45.4235,69700.0],["2015-10-06",45.3435,45.5514,44.2723,44.768,75900.0],["2015-10-07",44.8879,47.51,44.8879,45.6473,189400.0],["2015-10-08",45.4395,47.0863,45.3835,46.7266,51700.0],["2015-10-09",46.6866,47.0064,45.7592,46.7106,101500.0],["2015-10-12",46.8305,46.8305,44.8479,45.8712,132400.0],["2015-10-13",45.7433,47.2222,45.7433,46.1829,127700.0],["2015-10-14",46.2949,46.9104,45.0558,45.1357,96700.0],["2015-10-15",45.3515,47.0223,44.8879,46.8465,121800.0],["2015-10-16",46.9344,46.9344,45.5034,45.9431,69700.0],["2015-10-19",45.7912,47.558,45.7113,47.0224,74500.0],["2015-10-20",47.2062,48.925,47.1263,48.5333,94900.0],["2015-10-21",48.8051,49.0769,47.478,47.7258,108800.0],["2015-10-22",47.6459,47.6459,44.5361,46.135,148300.0],["2015-10-23",46.5907,46.6866,45.1117,45.9991,95100.0],["2015-10-26",46.0311,46.103,45.0318,45.3356,63900.0],["2015-10-27",45.2556,46.9104,44.648,46.6626,266600.0],["2015-10-28",46.2389,46.2389,41.6102,42.8093,430700.0],["2015-10-29",43.2411,44.2643,41.7781,42.5056,165900.0],["2015-10-30",42.7454,43.1771,41.8421,42.3057,148500.0],["2015-11-02",42.4656,43.0252,42.1298,42.2098,93700.0],["2015-11-03",42.2498,42.8973,41.5063,42.0659,117200.0],["2015-11-04",42.0259,42.3457,41.0586,41.2185,151400.0],["2015-11-05",41.1465,42.0099,40.6109,41.6342,103100.0],["2015-11-06",41.4104,42.8733,40.9627,42.7294,76000.0],["2015-11-09",42.6175,42.6895,39.3718,40.7708,152200.0],["2015-11-10",40.6989,41.3944,39.2679,41.0666,123500.0],["2015-11-11",41.2745,42.0099,40.7388,40.9067,60200.0],["2015-11-12",40.2512,40.8827,40.1712,40.3631,72500.0],["2015-11-13",40.1473,40.547,39.4198,40.0833,95100.0],["2015-11-16",39.9714,41.0906,39.8195,40.9307,95100.0],["2015-11-17",41.1546,41.5143,39.9714,41.3304,166800.0],["2015-11-18",41.2345,42.6175,40.7229,42.3617,158800.0],["2015-11-19",42.4576,43.281,41.7301,43.1291,130600.0],["2015-11-20",43.369,44.5201,43.1931,44.1604,90700.0],["2015-11-23",43.9525,45.8632,43.9525,45.1917,114000.0],["2015-11-24",44.9199,46.063,44.8399,45.9991,112900.0],["2015-11-25",45.9271,48.3734,45.8632,47.454,127000.0],["2015-11-27",47.3821,47.47,46.159,46.2469,30900.0],["2015-11-30",46.3668,49.2607,46.3668,47.3181,245100.0],["2015-12-01",47.494,48.1256,46.3508,46.6706,121800.0],["2015-12-02",46.6066,46.6226,45.0398,45.5834,159000.0],["2015-12-03",45.6793,46.7425,45.6074,45.9431,141100.0],["2015-12-04",45.9671,46.5027,45.2636,45.4715,116800.0],["2015-12-07",45.4395,46.5507,44.672,45.9271,115900.0],["2015-12-08",45.4954,45.7593,44.2883,44.9199,84900.0],["2015-12-09",44.688,46.6386,44.5521,45.2316,96700.0],["2015-12-10",45.2156,47.0863,45.2156,46.6306,99000.0],["2015-12-11",45.8951,46.8305,45.4874,45.8312,144300.0],["2015-12-14",45.8152,46.071,45.4874,45.7113,114300.0],["2015-12-15",46.055,46.5187,44.9358,45.2876,113700.0],["2015-12-16",45.5434,46.7026,45.5194,46.4068,109400.0],["2015-12-17",46.5747,47.462,46.5747,47.2782,108900.0],["2015-12-18",47.0703,47.8138,46.127,47.1183,337700.0],["2015-12-21",47.3981,48.861,47.0463,48.4693,115300.0],["2015-12-22",48.6372,49.4766,47.3261,49.0769,117600.0],["2015-12-23",49.2368,50.0282,49.2368,49.8204,63800.0],["2015-12-24",49.8683,50.5478,49.6125,50.292,35100.0],["2015-12-28",50.284,50.6677,49.7404,50.4199,67400.0],["2015-12-29",50.6198,51.0434,49.7164,49.8523,76900.0],["2015-12-30",49.7804,50.4199,49.0929,49.7244,70700.0],["2015-12-31",49.6285,50.0042,48.0536,48.0616,108200.0],["2016-01-04",47.3101,47.9577,46.7665,47.0703,147500.0],["2016-01-05",47.2782,47.6539,46.0151,47.0463,184400.0],["2016-01-06",46.6066,47.2622,44.696,44.8159,177300.0],["2016-01-07",44.2084,44.712,42.6655,43.3769,148000.0],["2016-01-08",43.5608,43.5608,41.8421,42.8014,115400.0],["2016-01-11",43.249,43.4569,41.5143,41.954,155500.0],["2016-01-12",42.6015,42.9453,40.8428,41.898,149300.0],["2016-01-13",41.954,42.4256,40.3631,41.1545,99500.0],["2016-01-14",41.2905,43.7607,40.6909,43.273,179500.0],["2016-01-15",42.1858,44.1204,42.1858,43.6967,117500.0],["2016-01-19",44.1124,44.3602,43.4089,44.1844,147100.0],["2016-01-20",43.6727,44.9918,42.5376,44.3043,132400.0],["2016-01-21",44.4642,44.656,43.1611,43.8646,112700.0],["2016-01-22",44.2883,45.5274,42.3937,45.2076,87300.0],["2016-01-25",44.9198,45.0318,42.7454,42.9053,154500.0],["2016-01-26",43.0172,43.8166,42.3617,43.5608,144400.0],["2016-01-27",43.3929,43.6807,40.6269,40.6669,227900.0],["2016-01-28",40.8108,41.5942,39.7635,39.9954,132900.0],["2016-01-29",40.2352,42.6814,40.0194,42.6814,235000.0],["2016-02-01",42.5615,43.9685,41.938,43.1531,159800.0],["2016-02-02",42.5775,43.0892,40.2592,40.507,98800.0],["2016-02-03",40.547,44.6161,40.3871,43.4249,324000.0],["2016-02-04",43.4729,43.4729,37.4052,37.5571,613300.0],["2016-02-05",36.9416,36.9416,34.6072,36.1661,234700.0],["2016-02-08",35.9423,37.2933,35.6705,36.5338,163000.0],["2016-02-09",35.9023,37.2134,34.7911,34.999,116900.0],["2016-02-10",35.3427,35.5266,33.8877,34.8391,241800.0],["2016-02-11",34.3274,35.1348,34.0156,34.4633,113500.0],["2016-02-12",34.5912,35.1748,34.3034,34.6712,114800.0],["2016-02-16",35.1668,35.9503,34.7271,35.7664,75800.0],["2016-02-17",35.8064,36.0142,34.3354,34.3994,187600.0],["2016-02-18",34.4154,35.8384,34.4154,34.983,150500.0],["2016-02-19",34.919,35.5745,34.3754,34.7991,124500.0],["2016-02-22",34.983,36.0942,34.983,35.5106,111300.0],["2016-02-23",35.5186,36.5738,34.6552,34.951,135800.0],["2016-02-24",34.5912,35.5745,34.4633,35.0309,118400.0],["2016-02-25",35.2468,35.9982,34.5513,35.5266,83200.0],["2016-02-26",35.6625,36.6857,34.6152,35.7184,97300.0],["2016-02-29",35.6865,37.2134,35.6865,36.0782,81900.0],["2016-03-01",36.5658,37.0295,35.8223,36.286,140600.0],["2016-03-02",36.1101,36.8696,35.8703,36.5099,113600.0],["2016-03-03",36.35,38.4045,36.35,38.2526,114500.0],["2016-03-04",38.0927,38.5724,37.3573,38.3406,115400.0],["2016-03-07",38.1807,39.8675,38.1807,39.5317,118800.0],["2016-03-08",39.3239,40.0833,38.7643,39.3318,147900.0],["2016-03-09",39.4677,39.9554,39.132,39.3718,156100.0],["2016-03-10",39.4757,39.6916,38.6204,39.1959,68800.0],["2016-03-11",39.4598,39.6516,38.7243,38.9481,109300.0],["2016-03-14",38.8922,39.8435,38.6283,39.5797,102300.0],["2016-03-15",39.4677,39.8755,37.5971,37.661,150300.0],["2016-03-16",37.6291,39.3718,37.6291,39.18,172500.0],["2016-03-17",39.2279,39.8834,38.1487,39.4518,67000.0],["2016-03-18",39.5717,40.3311,38.3006,40.0194,174000.0],["2016-03-21",39.8435,40.3711,39.3159,39.7475,95800.0],["2016-03-22",39.4118,39.5877,38.4605,38.6044,154100.0],["2016-03-23",38.4765,38.7722,37.8769,38.0128,59600.0],["2016-03-24",37.725,38.6443,37.677,38.3246,53400.0],["2016-03-28",38.5884,38.7003,37.7889,38.0687,86300.0],["2016-03-29",37.8689,39.4118,37.5491,39.1,122600.0],["2016-03-30",39.3958,39.3958,38.4605,38.6603,72100.0],["2016-03-31",38.8282,39.2919,38.4205,38.9721,82300.0],["2016-04-01",38.6683,39.6037,38.6523,39.2519,91100.0],["2016-04-04",39.3398,39.6996,38.8362,38.8682,54700.0],["2016-04-05",38.5644,38.6284,37.9009,37.9009,103900.0],["2016-04-06",37.8289,38.6363,37.4132,38.2526,54500.0],["2016-04-07",38.0288,38.3565,36.9336,37.0855,170800.0],["2016-04-08",37.1414,37.3732,36.5338,36.8776,110800.0],["2016-04-11",37.1814,38.1087,36.9176,36.9256,74300.0],["2016-04-12",36.9256,37.0375,36.2461,36.8136,88500.0],["2016-04-13",36.9895,38.1967,36.9895,37.8209,62900.0],["2016-04-14",37.8609,38.1887,37.749,37.9169,47100.0],["2016-04-15",37.8209,38.6603,37.8209,38.4525,64800.0],["2016-04-18",38.2526,38.4765,37.693,37.9728,81700.0],["2016-04-19",38.3006,38.5484,37.3093,38.1967,36900.0],["2016-04-20",38.0048,38.2766,37.1494,37.6211,108700.0],["2016-04-21",37.5571,38.4365,37.1654,38.3725,52900.0],["2016-04-22",38.5324,39.4198,38.5324,39.3558,115500.0],["2016-04-25",39.116,39.116,38.2207,38.6124,74500.0],["2016-04-26",38.5724,40.0993,38.5484,39.6836,64800.0],["2016-04-27",39.6836,40.3871,39.4198,40.1712,50200.0],["2016-04-28",39.8675,40.515,39.6436,39.6436,101900.0],["2016-04-29",39.6436,40.451,39.0281,39.6836,89600.0],["2016-05-02",40.0993,40.523,39.6836,39.9154,74500.0],["2016-05-03",39.6516,40.467,38.9321,39.3878,91000.0],["2016-05-04",38.8442,38.8442,35.9822,36.4539,154700.0],["2016-05-05",36.7497,37.5811,35.6625,35.9742,123300.0],["2016-05-06",35.9583,36.7417,35.8144,36.5498,139000.0],["2016-05-09",36.5658,37.2933,36.4139,36.7097,87400.0],["2016-05-10",36.4779,37.1894,36.358,36.7257,82500.0],["2016-05-11",36.7337,37.4772,36.27,36.3899,90200.0],["2016-05-12",36.5019,36.6298,35.2947,35.8703,107800.0],["2016-05-13",35.8623,36.1022,35.3507,35.7264,101300.0],["2016-05-16",35.6785,36.5259,35.6785,36.1182,85800.0],["2016-05-17",36.0382,36.6138,35.7584,36.0382,123900.0],["2016-05-18",35.8144,36.7257,35.8144,36.278,53500.0],["2016-05-19",35.9822,36.7257,35.9822,36.334,165000.0],["2016-05-20",36.5738,37.3573,36.1981,36.6538,82800.0],["2016-05-23",36.5978,37.4132,35.1908,36.9496,66700.0],["2016-05-24",37.1654,38.0288,36.7497,37.9329,135700.0],["2016-05-25",38.1167,38.1167,36.382,36.7097,136800.0],["2016-05-26",36.7417,37.5571,36.4779,37.3093,113700.0],["2016-05-27",37.2214,38.4925,37.2214,38.2526,238700.0],["2016-05-31",38.5004,39.084,38.2526,38.5084,140200.0],["2016-06-01",38.3246,38.6124,37.741,38.3006,130100.0],["2016-06-02",38.0128,38.2926,37.709,37.9888,110700.0],["2016-06-03",37.9568,38.0128,37.4452,37.8129,57700.0],["2016-06-06",37.733,38.5404,37.733,38.3406,63000.0],["2016-06-07",38.3006,38.7563,38.1727,38.3086,42600.0],["2016-06-08",38.2846,38.9002,37.9408,38.3485,54100.0],["2016-06-09",38.1967,38.8202,38.1967,38.8042,79300.0],["2016-06-10",38.4045,38.5244,37.741,38.3965,58200.0],["2016-06-13",38.3565,38.6523,37.8049,38.3406,84000.0],["2016-06-14",38.0608,38.7802,37.693,38.4205,60400.0],["2016-06-15",38.4525,39.0361,38.2526,38.3725,156400.0],["2016-06-16",38.1807,38.9161,38.1647,38.7163,64400.0],["2016-06-17",38.6523,39.0361,38.2286,38.3485,129700.0],["2016-06-20",38.7643,38.9161,37.9568,38.3725,91700.0],["2016-06-21",38.3565,38.3565,37.6051,37.9968,59300.0],["2016-06-22",37.9808,37.9808,37.1734,37.6531,64100.0],["2016-06-23",38.0048,38.8682,38.0048,38.5564,96900.0],["2016-06-24",37.0535,38.2286,36.5418,36.9655,124300.0],["2016-06-27",36.342,37.5971,36.334,36.7577,103200.0],["2016-06-28",37.2054,37.2054,36.1741,36.35,69400.0],["2016-06-29",36.8057,37.4372,36.7497,37.3653,75500.0],["2016-06-30",37.4132,39.2999,37.4132,39.2759,90000.0],["2016-07-01",39.4118,39.9714,39.4118,39.9474,47500.0],["2016-07-05",39.6356,39.9874,38.1167,38.3246,99400.0],["2016-07-06",38.0448,39.052,37.8129,38.7802,133200.0],["2016-07-07",38.8842,39.156,38.2366,38.8042,50100.0],["2016-07-08",39.14,40.1153,39.06,39.7635,126000.0],["2016-07-11",39.9394,40.2592,39.3718,39.6996,105100.0],["2016-07-12",40.0034,40.7628,39.6196,40.2592,63000.0],["2016-07-13",40.3231,40.459,40.0993,40.2672,47000.0],["2016-07-14",40.2832,40.6909,39.5637,40.1073,47300.0],["2016-07-15",40.4111,40.4111,39.7156,40.0353,54700.0],["2016-07-18",40.1712,40.2752,39.2199,39.9554,101600.0],["2016-07-19",39.8515,40.0194,39.3718,39.4198,41300.0],["2016-07-20",39.3798,40.2912,39.3798,39.9714,48000.0],["2016-07-21",39.8195,40.4671,39.8195,39.9634,49100.0],["2016-07-22",39.8515,40.3071,39.8195,39.9714,67300.0],["2016-07-25",39.7396,40.4351,39.3318,39.4598,65500.0],["2016-07-26",39.6756,39.9554,39.2839,39.5397,83300.0],["2016-07-27",38.3725,38.3725,34.7751,36.35,262600.0],["2016-07-28",36.1741,36.4139,36.1741,36.334,100600.0],["2016-07-29",36.3899,36.7017,36.1741,36.5498,85900.0],["2016-08-01",36.6298,37.3253,36.334,37.2134,82700.0],["2016-08-02",37.2373,37.4932,36.2141,36.5179,69700.0],["2016-08-03",36.4539,38.0607,36.254,36.8456,90700.0],["2016-08-04",36.9336,37.5331,36.6937,36.8536,69600.0],["2016-08-05",36.8376,37.8289,36.8376,37.749,69000.0],["2016-08-08",37.6131,37.9488,37.4132,37.9488,77300.0],["2016-08-09",37.8529,37.8529,37.2853,37.5331,71400.0],["2016-08-10",37.4612,37.4692,35.6385,37.2453,65700.0],["2016-08-11",37.2613,38.2846,37.0135,37.677,74200.0],["2016-08-12",37.6371,37.8369,37.1734,37.709,50300.0],["2016-08-15",37.5331,38.0208,37.4932,37.797,66400.0],["2016-08-16",37.6691,38.4045,37.6211,37.8449,60600.0],["2016-08-17",37.8369,37.9169,37.4772,37.701,68800.0],["2016-08-18",37.5971,38.4605,37.5971,38.4045,49900.0],["2016-08-19",38.2206,40.1393,38.2206,40.0673,180300.0],["2016-08-22",39.8275,40.6669,39.7316,40.1553,126400.0],["2016-08-23",40.2672,41.2345,40.1233,41.2185,161300.0],["2016-08-24",40.9467,41.3624,40.7868,40.9707,133100.0],["2016-08-25",41.0426,41.1066,39.7875,40.2991,98000.0],["2016-08-26",40.1233,40.9307,39.7795,40.1553,118100.0],["2016-08-29",40.483,40.515,39.5877,39.6516,72800.0],["2016-08-30",39.6276,39.9634,39.5637,39.8195,46100.0],["2016-08-31",39.8115,39.8115,38.5484,38.9161,81600.0],["2016-09-01",39.0361,39.156,38.5964,39.0121,45300.0],["2016-09-02",39.0121,39.2919,38.0128,38.8202,85000.0],["2016-09-06",38.8282,38.8602,38.1487,38.5644,57100.0],["2016-09-07",38.4365,38.8762,38.4205,38.4205,47100.0],["2016-09-08",38.5084,38.5084,37.8529,37.9408,76800.0],["2016-09-09",37.693,37.9408,36.8616,36.8696,61900.0],["2016-09-12",36.7017,37.6051,36.5019,37.5651,51500.0],["2016-09-13",37.1974,37.9249,36.334,36.5978,51900.0],["2016-09-14",36.7257,37.1734,36.4619,36.5658,108600.0],["2016-09-15",36.5658,38.2286,36.374,38.0847,93900.0],["2016-09-16",38.1727,38.3725,37.1094,37.3173,234700.0],["2016-09-19",37.5571,37.5971,36.6857,36.8376,56000.0],["2016-09-20",37.0295,37.2134,36.7657,36.8696,32700.0],["2016-09-21",36.8296,37.5891,36.8296,37.4372,70900.0],["2016-09-22",37.789,38.2047,37.6291,38.0448,54800.0],["2016-09-23",37.9728,38.1327,37.2453,37.9808,63600.0],["2016-09-26",37.8529,38.1967,37.5331,37.8929,55200.0],["2016-09-27",37.8929,38.0767,37.3493,37.5571,44200.0],["2016-09-28",37.4212,37.717,36.9735,37.3013,35400.0],["2016-09-29",37.2054,37.2054,36.5738,36.5978,41900.0],["2016-09-30",36.7017,37.6051,36.6458,37.3173,85800.0],["2016-10-03",37.0295,37.677,37.0295,37.3253,32800.0],["2016-10-04",37.2214,37.9089,36.8936,36.9895,33100.0],["2016-10-05",37.1814,37.8609,36.8536,37.0375,43300.0],["2016-10-06",36.7977,37.4372,36.7737,37.2453,51500.0],["2016-10-07",37.2134,37.6371,36.7657,36.9735,53400.0],["2016-10-10",36.9815,37.8689,36.9815,37.709,34000.0],["2016-10-11",37.5011,37.8449,36.8296,37.0135,37300.0],["2016-10-12",36.9575,37.3493,36.5898,36.6538,53000.0],["2016-10-13",36.35,36.9815,35.6785,36.5338,69100.0],["2016-10-14",36.6857,37.1334,36.0302,36.5338,31900.0],["2016-10-17",36.4299,36.6937,36.0782,36.35,47900.0],["2016-10-18",36.6618,36.7097,36.2141,36.2221,26000.0],["2016-10-19",36.1581,36.8296,36.1581,36.5658,54800.0],["2016-10-20",36.5658,36.5898,36.0622,36.4619,18700.0],["2016-10-21",36.4619,37.1254,36.366,37.0695,46600.0],["2016-10-24",37.2533,37.5811,36.7657,37.2373,30700.0],["2016-10-25",37.3173,38.3166,37.0615,37.6371,88800.0],["2016-10-26",39.9314,43.8886,38.9161,43.313,380500.0],["2016-10-27",44.0405,47.6699,44.0405,46.5906,266900.0],["2016-10-28",46.4068,46.5267,45.0078,45.0877,77000.0],["2016-10-31",45.3515,47.494,45.1517,46.8944,185200.0],["2016-11-01",46.8225,46.9264,45.5834,46.143,63800.0],["2016-11-02",46.0311,46.4468,45.6873,45.7752,59400.0],["2016-11-03",45.6473,46.4547,45.5834,45.6953,152900.0],["2016-11-04",45.6713,46.7266,45.6633,45.9111,83900.0],["2016-11-07",46.7665,47.7258,45.9511,46.8465,84900.0],["2016-11-08",46.5667,47.1343,46.3268,46.9104,38700.0],["2016-11-09",46.2709,52.7542,45.6313,52.5624,288300.0],["2016-11-10",52.5624,54.7128,50.9715,54.5529,206100.0],["2016-11-11",54.0813,55.3124,51.763,54.7208,149600.0],["2016-11-14",55.4243,56.3117,53.8095,54.545,161100.0],["2016-11-15",54.6329,55.5602,53.3058,55.2325,104000.0],["2016-11-16",55.3604,56.4876,53.7775,56.2957,57100.0],["2016-11-17",56.3517,56.9512,55.928,56.2637,118200.0],["2016-11-18",56.6075,57.5508,56.3357,57.5028,135600.0],["2016-11-21",57.4149,57.8946,56.5275,57.5588,56900.0],["2016-11-22",57.5748,58.3502,56.6634,58.3183,91100.0],["2016-11-23",58.2943,59.3255,57.7826,58.662,133500.0],["2016-11-25",58.63,59.7173,57.6547,59.6053,44100.0],["2016-11-28",59.3096,59.7333,58.5581,58.8938,73200.0],["2016-11-29",58.8619,59.6453,58.1184,58.4621,45000.0],["2016-11-30",58.646,59.4934,58.2063,58.5421,103800.0],["2016-12-01",58.8539,60.101,57.7027,59.9571,78400.0],["2016-12-02",59.5574,59.9571,58.5981,59.2856,185900.0],["2016-12-05",59.5414,61.7318,59.5414,61.6679,67300.0],["2016-12-06",62.1315,63.4186,60.9084,63.1548,141200.0],["2016-12-07",62.867,64.5618,61.6519,63.8263,70400.0],["2016-12-08",64.0261,65.8568,64.0261,65.2013,85800.0],["2016-12-09",65.5531,65.5531,64.0262,65.4811,86800.0],["2016-12-12",65.5131,65.5531,62.2275,64.8656,72200.0],["2016-12-13",65.0894,65.8329,63.8263,64.5938,110300.0],["2016-12-14",64.354,64.8256,63.5785,64.0262,72000.0],["2016-12-15",64.1541,65.1933,63.4506,64.3779,72000.0],["2016-12-16",64.4739,65.4572,63.6265,64.0502,268900.0],["2016-12-19",63.1308,66.3445,63.1308,65.673,74800.0],["2016-12-20",66.2406,66.9521,65.5131,66.1207,52600.0],["2016-12-21",65.665,67.088,64.9615,65.3612,34000.0],["2016-12-22",65.5211,66.2246,65.0894,65.721,30900.0],["2016-12-23",65.7849,66.0567,65.2173,65.3692,53400.0],["2016-12-27",65.8329,66.7362,65.2653,66.2885,22800.0],["2016-12-28",66.2646,66.8242,65.4012,65.7689,25500.0],["2016-12-29",65.8169,66.2725,64.8815,65.7289,44400.0],["2016-12-30",65.7929,66.3285,63.1788,64.4579,97100.0],["2017-01-03",65.705,66.3045,64.9695,65.4811,90900.0],["2017-01-04",66.0168,66.1127,65.2573,65.705,81600.0],["2017-01-05",65.705,66.2246,64.6257,64.9695,73300.0],["2017-01-06",65.1693,65.7449,64.5058,65.3612,41700.0],["2017-01-09",65.1933,65.8169,64.8176,65.5051,20800.0],["2017-01-10",65.5211,66.1846,65.4252,65.8329,59700.0],["2017-01-11",66.1766,66.1766,64.9935,65.7449,45500.0],["2017-01-12",65.5691,66.1127,63.6824,64.1461,91000.0],["2017-01-13",64.5138,65.4811,63.4506,64.314,43200.0],["2017-01-17",64.0981,64.25,62.6991,63.0269,55200.0],["2017-01-18",63.1468,64.0262,62.5152,64.0022,111900.0],["2017-01-19",64.1541,64.5218,63.4186,63.6504,61400.0],["2017-01-20",63.5065,64.5938,63.5065,64.4099,36700.0],["2017-01-23",64.29,65.0734,64.282,64.7776,50500.0],["2017-01-24",64.8656,65.9768,64.7537,65.681,89000.0],["2017-01-25",66.0407,66.6403,65.3852,65.9688,44200.0],["2017-01-26",66.0727,66.4405,65.0655,65.1614,56300.0],["2017-01-27",65.3612,65.633,64.6497,65.4092,39900.0],["2017-01-30",64.8896,66.0487,63.9782,65.5451,72300.0],["2017-01-31",65.1933,65.713,64.5538,64.7536,118200.0],["2017-02-01",64.7137,65.9448,64.7137,65.7849,84300.0],["2017-02-02",65.585,66.1047,64.5378,64.7216,167400.0],["2017-02-03",64.9615,65.681,64.25,65.3212,56100.0],["2017-02-06",65.2333,65.745,64.354,64.5059,61400.0],["2017-02-07",64.8816,65.3292,64.202,64.5858,59300.0],["2017-02-08",64.4339,65.0414,64.186,64.6097,55000.0],["2017-02-09",64.6497,65.585,64.6497,65.1773,64400.0],["2017-02-10",65.5611,66.1047,65.2653,66.0247,56700.0],["2017-02-13",66.1527,67.056,65.8649,66.2006,81200.0],["2017-02-14",65.7929,66.0167,64.6337,65.2812,75300.0],["2017-02-15",64.9135,65.7769,64.4579,65.5371,76600.0],["2017-02-16",59.1577,62.3873,57.5668,61.2042,332300.0],["2017-02-17",58.3822,63.2347,57.0072,63.1948,159500.0],["2017-02-21",63.3387,63.3387,59.7572,61.5639,154300.0],["2017-02-22",61.3401,61.9237,61.1083,61.6679,77500.0],["2017-02-23",61.8357,62.1955,60.3248,61.9956,79100.0],["2017-02-24",61.9876,63.2827,59.8612,60.7166,62600.0],["2017-02-27",60.5407,62.1875,59.8372,61.9157,68200.0],["2017-02-28",62.0915,62.4273,61.2442,61.9876,105200.0],["2017-03-01",62.4033,63.7144,62.0036,62.6672,103400.0],["2017-03-02",62.4266,63.1724,61.384,62.7554,63200.0],["2017-03-03",62.2982,63.5894,61.7208,63.4531,80100.0],["2017-03-06",63.1724,63.2125,62.0175,62.635,67000.0],["2017-03-07",62.6591,64.0466,61.0953,63.1644,83200.0],["2017-03-08",63.4611,63.7659,62.0416,62.1058,74100.0],["2017-03-09",62.3544,62.8516,61.0792,61.7128,98700.0],["2017-03-10",62.9879,64.5518,61.5443,64.3994,79000.0],["2017-03-13",64.1027,65.2816,63.6135,64.0546,53600.0],["2017-03-14",63.9824,64.2711,60.8547,63.3488,55600.0],["2017-03-15",63.9182,65.1052,63.5092,64.6641,81900.0],["2017-03-16",64.8084,65.3538,63.5333,63.9182,40800.0],["2017-03-17",63.6055,65.0169,63.5894,64.5358,108400.0],["2017-03-20",64.7523,65.2255,63.9984,64.5438,58000.0],["2017-03-21",64.9368,65.2014,62.3865,62.7474,53700.0],["2017-03-22",62.4346,63.4531,61.8331,62.8757,56300.0],["2017-03-23",62.5549,64.5919,62.5549,63.806,69300.0],["2017-03-24",63.9022,63.9824,62.6671,63.2205,62600.0],["2017-03-27",62.595,64.3192,62.0416,64.1749,60100.0],["2017-03-28",63.9664,64.7684,63.1644,64.2551,55400.0],["2017-03-29",63.9263,64.2551,62.6591,63.4531,50300.0],["2017-03-30",63.6456,65.2736,63.0762,65.2335,78000.0],["2017-03-31",64.9287,65.7307,64.0947,64.5518,127300.0],["2017-04-03",64.239,64.4475,60.8226,61.6165,159700.0],["2017-04-04",61.2958,62.9398,61.2958,62.7153,77000.0],["2017-04-05",62.9157,64.1267,62.4586,62.7072,49500.0],["2017-04-06",63.004,63.838,62.1218,63.5975,59600.0],["2017-04-07",63.5092,64.4395,62.996,63.7739,105000.0],["2017-04-10",63.7579,64.4476,61.9855,62.0175,50500.0],["2017-04-11",61.817,64.1588,61.817,63.3248,51500.0],["2017-04-12",63.0922,63.0922,61.6566,61.7449,29600.0],["2017-04-13",62.3704,62.3704,60.8787,60.9268,40100.0],["2017-04-17",61.6807,62.7634,61.384,62.7474,27600.0],["2017-04-18",62.5308,62.7874,61.7609,62.5629,31500.0],["2017-04-19",62.4987,63.405,61.9133,62.996,84200.0],["2017-04-20",62.9158,64.1187,62.3143,63.7979,77800.0],["2017-04-21",63.4771,64.9849,63.2686,64.616,62300.0],["2017-04-24",65.6826,67.0059,65.5142,66.1077,57500.0],["2017-04-25",66.637,68.8906,65.4741,68.6419,77800.0],["2017-04-26",69.0109,70.8554,68.6099,70.4946,63200.0],["2017-04-27",70.5106,71.072,69.5402,70.3983,48200.0],["2017-04-28",70.9597,71.3767,69.1472,69.5402,44800.0],["2017-05-01",70.0935,70.9517,69.2194,69.7727,30000.0],["2017-05-02",70.1015,70.2539,68.7301,69.6364,64400.0],["2017-05-03",67.7277,75.6593,67.6635,75.4187,166600.0],["2017-05-04",75.4107,75.4107,70.0614,73.117,79800.0],["2017-05-05",73.125,73.1411,70.679,72.9807,68700.0],["2017-05-08",72.9887,73.9671,72.9887,73.4859,71000.0],["2017-05-09",73.9992,75.2423,73.3736,74.4483,49500.0],["2017-05-10",74.3762,75.2984,73.7346,74.9456,45900.0],["2017-05-11",74.737,74.7932,72.8523,73.919,52300.0],["2017-05-12",73.5341,73.8949,72.4113,72.7802,42900.0],["2017-05-15",73.3897,74.5686,72.3872,72.5797,61800.0],["2017-05-16",72.4915,72.692,71.1442,71.3527,98200.0],["2017-05-17",70.4063,71.3125,68.1046,69.0509,108200.0],["2017-05-18",68.6499,69.8289,68.6499,69.2675,87400.0],["2017-05-19",69.3717,70.9517,68.7061,70.5346,80400.0],["2017-05-22",70.4945,71.2243,69.5081,70.687,97700.0],["2017-05-23",71.0639,72.1627,69.5482,70.8153,68700.0],["2017-05-24",70.8955,71.5371,70.0454,71.2804,102900.0],["2017-05-25",71.505,72.5476,70.6068,70.6549,45500.0],["2017-05-26",70.6549,71.6333,70.3823,71.2644,49500.0],["2017-05-30",71.088,71.2564,70.4945,70.8073,37200.0],["2017-05-31",68.2329,71.2404,68.2329,70.9356,40700.0],["2017-06-01",71.0884,72.7774,71.0804,72.2546,52400.0],["2017-06-02",72.2063,74.2894,71.7318,71.7559,75600.0],["2017-06-05",71.6434,72.7774,71.4021,72.6326,59800.0],["2017-06-06",72.1098,72.8417,71.6755,72.5763,56700.0],["2017-06-07",72.7371,73.2277,72.3833,72.8417,31000.0],["2017-06-08",72.8417,74.1044,72.6809,73.091,43300.0],["2017-06-09",73.654,75.4153,73.654,75.1982,79000.0],["2017-06-12",75.3832,76.9997,74.4824,75.4153,58000.0],["2017-06-13",75.3671,76.0587,74.9006,75.4234,57200.0],["2017-06-14",75.1902,76.7263,73.9114,74.4905,40400.0],["2017-06-15",74.4985,74.9328,73.8953,74.8684,40100.0],["2017-06-16",74.4502,75.5199,74.217,74.9328,107600.0],["2017-06-19",75.3992,76.9193,74.2331,74.8121,43700.0],["2017-06-20",74.4181,75.2062,73.654,74.2894,57300.0],["2017-06-21",74.3618,74.9408,73.4288,74.0964,49200.0],["2017-06-22",74.225,74.6674,73.7264,74.0803,61300.0],["2017-06-23",74.1929,75.3912,74.1929,74.5065,277600.0],["2017-06-26",74.4985,75.0936,74.032,74.8523,59100.0],["2017-06-27",74.8121,75.0132,73.5897,74.0964,56600.0],["2017-06-28",74.6996,76.107,74.225,76.0185,52700.0],["2017-06-29",76.2357,76.2357,74.4905,75.4797,68400.0],["2017-06-30",74.9167,75.7451,73.7022,74.973,45700.0],["2017-07-03",75.4877,75.9301,74.6674,75.351,31300.0],["2017-07-05",75.3349,75.3349,72.8498,74.2974,88700.0],["2017-07-06",74.0963,74.1768,72.0053,72.4557,78700.0],["2017-07-07",72.9382,74.6754,72.7935,74.3698,33100.0],["2017-07-10",73.9033,74.7317,72.2868,72.7935,36500.0],["2017-07-11",72.713,73.9677,72.1501,73.7425,49400.0],["2017-07-12",75.351,75.351,73.3966,74.0642,30600.0],["2017-07-13",73.7666,73.8229,73.0026,73.2197,45000.0],["2017-07-14",73.1473,73.8068,72.9302,73.1071,42500.0],["2017-07-17",72.8095,73.4047,72.52,72.9221,56400.0],["2017-07-18",72.9141,74.0401,72.8176,73.7827,43300.0],["2017-07-19",74.0561,75.8577,73.8792,75.7129,55200.0],["2017-07-20",75.536,76.1231,74.6915,75.7853,31700.0],["2017-07-21",76.2598,76.2598,73.8953,74.3778,41600.0],["2017-07-24",74.3698,74.3779,72.5522,73.7666,48400.0],["2017-07-25",73.7022,73.8872,71.9168,72.1822,67800.0],["2017-07-26",76.3965,76.3965,63.0137,65.0324,208100.0],["2017-07-27",64.4452,64.4452,63.3112,63.5445,128900.0],["2017-07-28",63.4238,63.9788,63.0378,63.5606,86000.0],["2017-07-31",63.5525,64.0351,62.8609,63.2308,76900.0],["2017-08-01",63.4319,64.8796,61.952,64.7428,81000.0],["2017-08-02",64.8876,66.2548,64.3407,64.405,70700.0],["2017-08-03",64.397,66.1985,64.2683,64.8795,58500.0],["2017-08-04",65.3701,70.4289,64.1155,66.1503,39000.0],["2017-08-07",66.6248,66.6248,65.2656,65.4827,38500.0],["2017-08-08",65.4345,66.5846,64.8715,65.5551,34800.0],["2017-08-09",65.0726,65.5953,64.22,64.9198,32900.0],["2017-08-10",64.3407,64.5015,62.9574,63.6973,36000.0],["2017-08-11",63.7777,64.5176,63.1826,63.5927,49500.0],["2017-08-14",64.0431,65.3782,63.7777,65.0243,35700.0],["2017-08-15",64.6061,65.7642,63.649,63.8903,34400.0],["2017-08-16",64.2361,64.5578,63.3756,64.0673,50800.0],["2017-08-17",63.641,63.7536,62.4346,62.6196,46900.0],["2017-08-18",62.3622,63.271,61.6866,62.129,81600.0],["2017-08-21",62.2174,62.7563,61.4454,62.3863,50200.0],["2017-08-22",62.5955,63.7536,61.8475,63.3675,59900.0],["2017-08-23",62.9011,66.2548,62.9011,63.4962,50300.0],["2017-08-24",63.8501,63.8501,62.2014,62.6035,24800.0],["2017-08-25",62.0647,64.0994,62.0647,63.826,61800.0],["2017-08-28",61.8234,63.8501,61.8234,63.3434,38300.0],["2017-08-29",62.692,63.6008,61.4534,63.1906,39600.0],["2017-08-30",63.4399,64.204,62.33,62.9735,57700.0],["2017-08-31",63.4334,65.1519,63.4334,64.5549,40500.0],["2017-09-01",64.8856,64.8856,61.7793,64.1272,24100.0],["2017-09-05",63.8529,64.571,63.1671,63.7884,36400.0],["2017-09-06",63.8448,64.4499,62.1263,63.4495,28400.0],["2017-09-07",63.4414,63.9336,62.3361,63.5705,34300.0],["2017-09-08",62.8766,64.3208,62.215,63.4898,32600.0],["2017-09-11",63.1348,64.2644,62.9977,63.1671,33700.0],["2017-09-12",63.5302,64.7404,62.683,64.5468,26100.0],["2017-09-13",64.2563,66.1927,64.2563,65.1519,38900.0],["2017-09-14",64.9502,66.3944,64.9502,66.3138,37100.0],["2017-09-15",66.467,67.0883,65.6844,66.4509,98600.0],["2017-09-18",66.4348,67.2013,65.983,66.9754,47700.0],["2017-09-19",66.7656,66.8785,65.9587,66.6284,64600.0],["2017-09-20",66.9753,68.5809,66.6849,68.5487,45800.0],["2017-09-21",68.3147,69.3797,67.2094,67.524,73000.0],["2017-09-22",67.6612,68.8149,67.4756,67.7096,30100.0],["2017-09-25",66.104,67.9678,66.104,67.8145,59600.0],["2017-09-26",67.8306,69.0651,66.8705,68.8956,40400.0],["2017-09-27",69.4524,71.7357,68.347,71.066,65300.0],["2017-09-28",70.5254,72.0423,70.5093,71.413,41300.0],["2017-09-29",70.9288,71.3968,69.6621,70.4125,39900.0],["2017-10-02",70.598,71.9938,70.598,71.776,46400.0],["2017-10-03",71.9616,71.9616,70.6303,71.2193,51300.0],["2017-10-04",71.2113,72.3973,70.6223,71.066,40500.0],["2017-10-05",71.4533,71.4533,70.7191,71.0418,32100.0],["2017-10-06",71.7276,72.7442,71.0095,71.5259,36700.0],["2017-10-09",70.7029,71.6711,69.412,69.7428,47400.0],["2017-10-10",70.3237,71.4856,69.9445,71.3242,46900.0],["2017-10-11",71.3161,71.7357,69.7508,71.421,72500.0],["2017-10-12",71.5259,71.5259,70.832,71.1386,42000.0],["2017-10-13",71.6146,71.7841,71.0014,71.6953,35000.0],["2017-10-16",71.534,72.2117,70.8482,71.8002,38100.0],["2017-10-17",71.4613,72.01,70.9288,71.5985,38100.0],["2017-10-18",71.9051,72.72,70.7836,72.3085,45500.0],["2017-10-19",72.01,72.3569,71.4936,72.2279,28900.0],["2017-10-20",72.72,72.72,71.5662,72.0019,41300.0],["2017-10-23",71.9535,72.0181,71.0015,71.5259,67100.0],["2017-10-24",71.9616,73.422,71.2274,72.6474,46100.0],["2017-10-25",72.6151,74.721,72.4376,73.8899,62100.0],["2017-10-26",74.0513,74.7532,73.0992,73.3009,28400.0],["2017-10-27",73.3332,74.5515,73.2525,74.011,44400.0],["2017-10-30",77.4561,81.2644,77.4561,80.6835,645600.0],["2017-10-31",80.9497,80.9497,74.4547,75.6246,430800.0],["2017-11-01",77.0769,77.5933,74.5515,77.0527,213000.0],["2017-11-02",77.2463,78.1258,75.3584,76.4637,171400.0],["2017-11-03",76.5202,76.5928,74.7048,75.7618,296100.0],["2017-11-06",76.2055,78.3275,75.439,77.44,149500.0],["2017-11-07",77.787,77.787,74.842,76.9882,220300.0],["2017-11-08",76.9882,78.0532,76.6493,77.1092,141700.0],["2017-11-09",76.488,77.8112,75.9232,76.3911,162800.0],["2017-11-10",76.254,78.8197,76.1168,77.1576,143500.0],["2017-11-13",76.5121,77.8837,75.6569,75.7537,160700.0],["2017-11-14",75.1325,75.9716,74.2207,74.9953,158500.0],["2017-11-15",74.4144,76.1894,73.9383,75.5036,173200.0],["2017-11-16",75.6811,76.6009,75.1163,75.9715,136000.0],["2017-11-17",75.6569,75.6569,74.1723,75.1163,96900.0],["2017-11-20",74.9388,75.2131,74.1239,75.1163,125800.0],["2017-11-21",75.3342,76.8913,75.3099,75.9231,76700.0],["2017-11-22",75.9957,76.4072,75.1808,75.9957,58900.0],["2017-11-24",76.3346,76.7623,75.3826,76.7139,26600.0],["2017-11-27",76.7219,77.5933,76.141,76.9075,175400.0],["2017-11-28",77.0124,77.4561,76.2136,77.0043,202900.0],["2017-11-29",77.4077,81.103,77.3674,79.562,182600.0],["2017-11-30",79.8847,80.393,78.4001,80.0622,215600.0],["2017-12-01",80.499,80.7417,76.9076,79.1724,195800.0],["2017-12-04",80.1916,80.1916,76.5922,76.8753,196700.0],["2017-12-05",76.8833,77.8944,75.6458,76.8186,155000.0],["2017-12-06",76.7297,77.9591,76.4061,77.2635,99200.0],["2017-12-07",77.0451,78.0562,75.759,76.1392,176000.0],["2017-12-08",76.4708,76.9804,75.3141,75.759,199500.0],["2017-12-11",75.6781,76.026,73.6964,73.9714,144200.0],["2017-12-12",74.0361,74.3354,73.3567,73.6479,165800.0],["2017-12-13",73.8016,74.6832,73.1706,73.8824,136400.0],["2017-12-14",73.6802,73.6802,71.5691,72.0139,175900.0],["2017-12-15",72.3537,73.8662,72.3537,73.3728,157300.0],["2017-12-18",74.0038,75.1119,73.1383,75.0148,71100.0],["2017-12-19",74.5295,75.848,74.1493,74.6751,64100.0],["2017-12-20",74.6023,75.1119,73.4942,74.4244,46600.0],["2017-12-21",74.6509,75.3627,73.8905,74.9016,122000.0],["2017-12-22",75.0876,76.9157,74.0199,74.8935,72200.0],["2017-12-26",75.3303,75.3303,74.3435,74.5214,52300.0],["2017-12-27",74.5215,76.3738,73.7126,74.0442,36800.0],["2017-12-28",74.3758,74.3758,72.5316,72.839,45000.0],["2017-12-29",72.7743,73.1221,72.3051,72.4588,65200.0],["2018-01-02",72.8228,74.1412,71.8279,73.7611,64100.0],["2018-01-03",73.8258,75.3627,72.7824,73.2596,72500.0],["2018-01-04",73.6721,73.9067,72.9765,73.5589,71500.0],["2018-01-05",73.6155,74.4001,73.4052,73.8986,61000.0],["2018-01-08",73.8096,74.57,73.7449,73.9633,59300.0],["2018-01-09",74.028,74.6104,73.7692,73.8986,78000.0],["2018-01-10",73.8096,74.4325,73.3324,73.9067,58300.0],["2018-01-11",74.4082,75.6377,73.9714,74.8126,51000.0],["2018-01-12",74.8046,75.759,74.2626,75.5325,42100.0],["2018-01-16",75.7428,76.9157,74.2869,74.3678,65000.0],["2018-01-17",74.5215,75.5973,74.0928,75.0796,80900.0],["2018-01-18",75.0715,75.5325,74.2222,74.5619,86000.0],["2018-01-19",74.3596,75.4597,74.3192,75.2898,84900.0],["2018-01-22",75.2656,75.395,74.2302,75.3546,76000.0],["2018-01-23",75.5891,76.7135,74.8045,76.6892,76700.0],["2018-01-24",76.8429,77.8944,75.9451,77.7408,204400.0],["2018-01-25",78.0481,78.0481,74.667,75.6619,167500.0],["2018-01-26",77.2312,77.2312,74.7722,76.1068,62600.0],["2018-01-29",75.9289,75.945,74.6347,74.6913,87000.0],["2018-01-30",74.2707,76.0421,74.2545,74.7641,139400.0],["2018-01-31",75.3303,75.4436,73.5104,74.8046,99700.0],["2018-02-01",74.5214,75.5325,73.389,75.3222,160300.0],["2018-02-02",74.8773,75.4516,74.0684,74.4163,107100.0],["2018-02-05",74.0361,74.7722,73.3081,74.02,173800.0],["2018-02-06",72.6691,75.2737,69.2314,74.4486,186000.0],["2018-02-07",74.4567,75.2413,73.575,74.9663,156800.0],["2018-02-08",74.8692,74.8692,73.3728,73.3728,132100.0],["2018-02-09",74.2383,74.8612,72.4831,73.842,102300.0],["2018-02-12",74.1089,74.1089,72.2647,72.6853,79000.0],["2018-02-13",72.4345,73.6155,72.0625,73.5993,66700.0],["2018-02-14",72.9199,75.3708,72.8713,74.845,52700.0],["2018-02-15",75.0957,75.2252,73.9229,75.1524,38400.0],["2018-02-16",74.6185,76.3576,74.2303,75.209,47400.0],["2018-02-20",74.7236,75.6053,73.6559,74.0765,46200.0],["2018-02-21",74.0604,74.7317,73.3567,73.9067,113900.0],["2018-02-22",74.0038,74.6913,73.5023,74.3192,71300.0],["2018-02-23",74.5943,75.2575,74.1089,74.8693,43700.0],["2018-02-26",74.8612,75.2251,73.6559,74.481,44500.0],["2018-02-27",73.9957,74.8207,73.3647,73.6317,53400.0],["2018-02-28",73.6236,74.3435,72.4831,72.5074,78600.0],["2018-03-01",72.5478,72.5478,70.0888,70.5418,88500.0],["2018-03-02",70.0241,73.1383,65.3165,72.5316,224100.0],["2018-03-05",75.2252,79.2695,72.0139,75.1524,253500.0],["2018-03-06",75.7267,78.7519,75.7105,78.6063,159800.0],["2018-03-07",78.8894,81.502,77.6518,81.138,163700.0],["2018-03-08",80.8873,82.7153,80.4909,81.2593,103700.0],["2018-03-09",81.608,82.5,80.9269,82.3622,79800.0],["2018-03-12",82.5892,82.8163,81.681,82.3297,100400.0],["2018-03-13",82.5892,82.8163,81.9648,82.2486,72100.0],["2018-03-14",82.7514,82.9947,81.8027,82.2568,71600.0],["2018-03-15",82.3135,83.0109,81.9081,82.0865,57900.0],["2018-03-16",82.127,82.9055,81.9,82.7433,168200.0],["2018-03-19",82.7027,84.5921,82.7027,84.3569,103100.0],["2018-03-20",83.5461,85.0219,83.5461,83.9677,96300.0],["2018-03-21",83.9515,83.9515,82.7352,82.9379,47900.0],["2018-03-22",82.4108,83.3434,81.8919,81.9811,104900.0],["2018-03-23",81.981,81.9891,80.6755,80.9512,94900.0],["2018-03-26",81.8027,82.0946,80.7647,82.0378,127200.0],["2018-03-27",82.2567,82.2567,80.6836,81.1053,92800.0],["2018-03-28",81.1864,81.8188,80.2295,80.4971,85600.0],["2018-03-29",80.7647,82.5487,80.7647,81.9405,82400.0],["2018-04-02",81.6891,82.3216,79.8565,80.1727,109100.0],["2018-04-03",80.3917,81.5432,79.5565,81.0242,88000.0],["2018-04-04",80.1727,82.4432,80.1727,82.1351,51100.0],["2018-04-05",82.5568,83.2298,81.5351,83.1163,45900.0],["2018-04-06",82.4676,83.5623,81.7378,82.3378,69900.0],["2018-04-09",82.6216,83.5136,82.354,82.4351,32600.0],["2018-04-10",83.246,83.6515,82.9136,83.2136,40100.0],["2018-04-11",83.4893,89.052,83.0352,83.392,39900.0],["2018-04-12",83.8136,84.884,82.9703,84.3326,88100.0],["2018-04-13",84.9003,85.2246,83.8704,85.0543,47400.0],["2018-04-16",85.4598,86.9356,85.2733,86.4409,53600.0],["2018-04-17",86.7896,88.1519,86.1409,87.8113,67700.0],["2018-04-18",87.8032,88.6222,87.5518,87.9411,102800.0],["2018-04-19",87.9411,88.4438,86.8707,87.187,58200.0],["2018-04-20",87.1626,87.5032,86.4896,86.7329,50100.0],["2018-04-23",86.8464,88.46,86.5869,87.0086,105700.0],["2018-04-24",87.1789,87.4221,85.8571,86.668,112300.0],["2018-04-25",86.7653,87.1383,85.776,85.8328,45900.0],["2018-04-26",86.3193,86.3761,85.0786,86.0679,57900.0],["2018-04-27",86.5301,86.8059,85.0543,85.3381,214700.0],["2018-04-30",84.6083,86.2463,84.6083,85.2003,102500.0],["2018-05-01",85.0624,85.6463,83.1487,83.8218,156900.0],["2018-05-02",78.8023,90.8603,78.8023,89.5872,305200.0],["2018-05-03",89.6196,91.6387,86.6923,86.8058,153300.0],["2018-05-04",86.7977,86.7977,84.7218,85.6706,69500.0],["2018-05-07",85.63,85.6868,84.3083,84.6164,109100.0],["2018-05-08",84.3002,84.3002,82.6297,83.3433,88500.0],["2018-05-09",83.5217,83.8623,82.1919,82.8406,104000.0],["2018-05-10",82.8811,84.2515,82.5649,83.5217,79400.0],["2018-05-11",83.4731,84.3326,83.019,83.8461,85200.0],["2018-05-14",83.838,84.8192,83.1649,84.0083,166800.0],["2018-05-15",83.6677,85.03,81.2918,81.381,136100.0],["2018-05-16",81.5837,83.0352,81.4864,82.1027,178900.0],["2018-05-17",82.1919,83.7812,81.9567,83.7407,128300.0],["2018-05-18",83.8461,87.7464,83.5379,84.0488,88500.0],["2018-05-21",84.0732,84.73,82.8893,84.3408,48900.0],["2018-05-22",84.284,84.9894,83.6515,84.0001,102600.0],["2018-05-23",83.4569,84.6813,83.1731,84.2029,53600.0],["2018-05-24",84.1624,86.4247,84.0732,86.1409,104200.0],["2018-05-25",85.8571,87.1707,85.8571,86.9112,71800.0],["2018-05-29",86.968,88.9709,86.968,87.9492,208800.0],["2018-05-30",88.3303,89.8791,88.3303,88.5331,125300.0],["2018-05-31",88.1276,89.9602,88.1276,88.6304,97800.0],["2018-06-01",89.2968,89.2968,86.8586,88.7116,97100.0],["2018-06-04",89.2074,89.7438,87.7769,89.5,88400.0],["2018-06-05",89.4106,90.9142,89.1017,90.2477,92700.0],["2018-06-06",90.6379,91.2474,89.6382,91.158,55400.0],["2018-06-07",91.1905,91.223,89.7844,90.0526,53000.0],["2018-06-08",89.9308,91.0117,89.7438,90.4997,107300.0],["2018-06-11",90.6785,91.5481,89.8738,90.2965,167900.0],["2018-06-12",90.3371,91.028,89.3131,89.4025,78100.0],["2018-06-13",89.7032,90.0364,86.8992,88.5003,143400.0],["2018-06-14",88.6303,89.6381,87.7688,89.5325,57800.0],["2018-06-15",88.9473,89.6951,88.4516,88.7035,106000.0],["2018-06-18",88.5897,89.63,87.8907,89.5487,79100.0],["2018-06-19",89.3049,92.369,89.0611,92.2308,79600.0],["2018-06-20",92.4421,94.0595,92.0683,93.9457,90000.0],["2018-06-21",93.8726,94.1733,93.4093,93.7181,91800.0],["2018-06-22",93.4662,94.3602,92.1008,92.434,160600.0],["2018-06-25",92.1902,92.1902,90.4671,91.223,64800.0],["2018-06-26",91.3693,92.5397,91.1174,91.8326,146200.0],["2018-06-27",91.8244,91.8244,90.5647,91.288,126600.0],["2018-06-28",90.9629,91.8976,90.3452,91.7269,93700.0],["2018-06-29",91.7269,92.5315,91.288,91.8488,88800.0],["2018-07-02",91.67,94.3277,91.3368,94.2708,67000.0],["2018-07-03",94.6041,94.8641,93.3362,94.5959,95900.0],["2018-07-05",95.0673,95.2624,93.775,95.2624,70100.0],["2018-07-06",95.3843,96.2296,94.6041,96.2296,57700.0],["2018-07-09",96.4246,96.7985,95.8069,96.1727,73500.0],["2018-07-10",96.3677,97.0504,95.6525,96.9123,73200.0],["2018-07-11",95.937,98.5621,95.937,97.2699,141300.0],["2018-07-12",97.6844,97.8957,96.5059,97.3674,91200.0],["2018-07-13",97.6844,97.8063,96.9773,97.1317,22300.0],["2018-07-16",97.2943,97.2943,95.5387,96.7904,80000.0],["2018-07-17",96.5953,97.3024,95.9857,96.3271,77700.0],["2018-07-18",96.3271,97.1398,95.8801,96.9773,82600.0],["2018-07-19",96.7497,97.66,96.3352,97.4649,44500.0],["2018-07-20",97.1073,97.7169,96.9854,97.5381,65000.0],["2018-07-23",97.4487,98.0501,96.6522,97.855,73400.0],["2018-07-24",98.3102,98.4321,96.4409,96.8635,78100.0],["2018-07-25",97.1155,97.9688,96.6278,97.4974,46600.0],["2018-07-26",97.4893,98.2858,96.9691,98.2289,81500.0],["2018-07-27",98.5865,98.5865,96.8635,97.1723,69400.0],["2018-07-30",97.1398,97.7169,96.4084,96.7416,119900.0],["2018-07-31",96.8228,97.2211,95.5143,95.7744,348100.0],["2018-08-01",100.3421,107.2911,97.66,106.9253,219500.0],["2018-08-02",105.6574,105.6574,98.3508,102.7478,422700.0],["2018-08-03",102.4715,103.7719,99.4887,99.6594,245400.0],["2018-08-06",100.529,101.0736,99.5456,100.1226,195800.0],["2018-08-07",100.1145,101.5856,99.1961,101.2036,302800.0],["2018-08-08",101.488,101.87,100.1957,100.6103,103100.0],["2018-08-09",100.5777,103.9425,100.4558,103.3411,178100.0],["2018-08-10",102.6178,104.4302,102.2033,102.9266,90500.0],["2018-08-13",103.1461,103.1461,99.9276,100.1551,119300.0],["2018-08-14",100.4233,101.0654,99.9113,100.7159,66300.0],["2018-08-15",100.6672,104.0076,99.7407,103.9995,150900.0],["2018-08-16",103.9669,106.3239,103.7393,104.8447,181800.0],["2018-08-17",104.6821,105.1454,103.4468,104.9422,102800.0],["2018-08-20",105.0479,109.201,104.3733,109.1116,180300.0],["2018-08-21",111.3792,112.6308,108.1851,111.9644,378000.0],["2018-08-22",112.0294,112.8421,110.8021,111.1272,135000.0],["2018-08-23",111.046,111.5986,109.6237,109.7293,81700.0],["2018-08-24",110.5339,111.8669,110.1601,110.5421,93900.0],["2018-08-27",111.1679,112.517,110.4364,111.8343,140100.0],["2018-08-28",112.3382,112.8096,111.0134,112.4683,88500.0],["2018-08-29",112.8422,112.9478,111.6149,111.6637,165800.0],["2018-08-30",111.6637,112.2999,110.6848,111.786,104000.0],["2018-08-31",111.68,113.2706,111.6066,113.1972,174000.0],["2018-09-04",113.1646,113.1646,110.1628,110.7501,124200.0],["2018-09-05",110.7256,111.525,109.7549,111.4434,76000.0],["2018-09-06",111.4434,111.4434,109.3634,109.6407,144100.0],["2018-09-07",109.0779,110.5625,107.3975,108.4498,89700.0],["2018-09-10",108.7352,110.3912,107.7401,110.334,133600.0],["2018-09-11",109.9996,110.9866,109.3715,110.073,144200.0],["2018-09-12",110.4483,110.8398,109.3878,110.1057,107800.0],["2018-09-13",110.3259,111.5495,109.551,111.4027,85300.0],["2018-09-14",111.4108,112.9117,110.6114,112.7486,129900.0],["2018-09-17",112.7567,113.2543,111.3945,111.5087,84300.0],["2018-09-18",111.5168,112.9769,109.8446,110.0159,130000.0],["2018-09-19",110.1627,111.0437,108.9881,109.8854,111600.0],["2018-09-20",110.0975,111.6311,101.8261,110.7909,134100.0],["2018-09-21",110.7827,112.4549,109.7957,111.6474,255100.0],["2018-09-24",111.6066,112.6018,110.7827,112.145,80800.0],["2018-09-25",111.9737,112.5365,111.0845,112.1858,124000.0],["2018-09-26",112.1776,112.1776,110.4401,110.5298,86200.0],["2018-09-27",110.9703,111.6882,110.2933,110.7093,112200.0],["2018-09-28",110.5217,111.9247,110.5217,111.7779,175700.0],["2018-10-01",112.0797,112.5691,110.4075,111.0763,110900.0],["2018-10-02",110.8969,112.0715,107.6748,107.8461,119600.0],["2018-10-03",108.3029,110.4401,108.2866,110.1138,83500.0],["2018-10-04",109.9262,109.9914,106.0352,107.1935,95400.0],["2018-10-05",107.6666,108.1153,104.8606,106.7938,89500.0],["2018-10-08",106.7612,107.4709,104.2407,104.363,98900.0],["2018-10-09",104.0286,106.492,104.0286,105.6845,118200.0],["2018-10-10",105.4234,107.0956,103.7104,103.9307,77500.0],["2018-10-11",103.3434,103.637,99.8765,99.9826,135300.0],["2018-10-12",101.092,101.9485,99.379,100.1539,162100.0],["2018-10-15",100.2844,102.65,99.9581,102.2584,163700.0],["2018-10-16",102.7968,109.0452,102.7805,108.776,167000.0],["2018-10-17",108.254,109.7141,106.0026,107.267,116500.0],["2018-10-18",107.0222,107.267,103.5391,104.1672,110700.0],["2018-10-19",103.9633,105.8721,102.6092,104.6567,91000.0],["2018-10-22",104.9911,105.921,103.8899,104.2162,84900.0],["2018-10-23",102.911,103.3841,100.8636,100.9859,112700.0],["2018-10-24",100.9043,102.3726,99.9255,99.9255,108000.0],["2018-10-25",100.3823,102.9926,100.1702,102.5521,71900.0],["2018-10-26",101.3367,103.4005,100.7902,102.6092,75500.0],["2018-10-29",103.6696,103.6696,99.9989,101.3367,78700.0],["2018-10-30",101.4264,101.9974,100.4883,101.2633,134800.0],["2018-10-31",101.3448,104.1591,100.6433,102.6337,99200.0],["2018-11-01",101.6467,103.0823,101.5406,102.6337,116600.0],["2018-11-02",103.1557,105.66,102.8539,104.885,90100.0],["2018-11-05",105.3418,107.4709,103.5228,107.3485,176800.0],["2018-11-06",107.3404,109.2981,107.3404,108.409,106900.0],["2018-11-07",108.3926,111.4353,107.6095,109.5346,224400.0],["2018-11-08",114.4616,126.3466,113.3359,122.529,347500.0],["2018-11-09",115.3344,120.9384,109.1268,114.4697,232100.0],["2018-11-12",114.5432,119.3396,113.2135,117.5368,229800.0],["2018-11-13",117.8468,118.5728,114.7879,116.2888,279900.0],["2018-11-14",117.4553,119.6006,111.1008,112.4794,148600.0],["2018-11-15",111.8594,115.7504,111.8594,113.238,216000.0],["2018-11-16",111.0763,114.2413,108.2947,109.453,298900.0],["2018-11-19",109.4449,109.4449,104.7708,105.3663,177100.0],["2018-11-20",104.1509,106.7775,103.9144,104.8524,227400.0],["2018-11-21",105.5784,107.838,105.1379,106.2392,151000.0],["2018-11-23",105.2684,105.4153,102.8865,104.6648,144900.0],["2018-11-26",105.766,107.5769,104.7219,107.4056,127100.0],["2018-11-27",106.4675,107.6422,105.4152,105.9128,229400.0],["2018-11-28",106.6388,109.3226,104.9992,108.7842,122300.0],["2018-11-29",108.4742,111.2966,106.5818,110.4564,177800.0],["2018-11-30",110.6365,112.9781,110.5792,111.75,214300.0],["2018-12-03",112.3395,113.2893,108.4014,111.5208,148400.0],["2018-12-04",110.8903,111.1523,104.1603,105.3147,180500.0],["2018-12-06",104.9463,105.3966,101.6631,102.7111,247400.0],["2018-12-07",103.0714,103.7918,96.7343,97.9133,242700.0],["2018-12-10",97.9133,98.6911,95.8337,97.946,148800.0],["2018-12-11",99.1169,99.4362,97.7987,98.7157,209400.0],["2018-12-12",99.7882,102.0889,99.4361,101.8351,164400.0],["2018-12-13",101.8351,104.3404,101.6058,103.9638,320600.0],["2018-12-14",103.7837,106.158,102.0643,105.2083,421200.0],["2018-12-17",104.5205,104.8398,101.221,102.5474,450500.0],["2018-12-18",102.9977,103.448,98.2408,98.4209,287400.0],["2018-12-19",98.511,99.518,93.2956,93.7295,199600.0],["2018-12-20",93.5903,93.5903,89.4066,91.7154,195400.0],["2018-12-21",91.0932,92.8125,88.0065,88.334,446000.0],["2018-12-24",87.3433,87.6217,85.493,85.5012,71700.0],["2018-12-26",86.541,89.6194,83.6918,89.4884,78200.0],["2018-12-27",87.9165,92.3377,87.9165,90.9294,115000.0],["2018-12-28",90.9376,95.0641,90.0943,92.8698,123600.0],["2018-12-31",93.2383,93.664,91.6499,92.8617,119600.0],["2019-01-02",91.5271,95.4161,90.1598,91.6827,138400.0],["2019-01-03",90.7166,91.7154,88.5223,89.3656,103800.0],["2019-01-04",90.4627,93.8933,89.2264,92.7716,194900.0],["2019-01-07",92.5178,93.9915,90.2171,90.3481,137400.0],["2019-01-08",91.4043,92.3786,89.5621,89.6686,184300.0],["2019-01-09",90.3154,91.871,89.0872,89.251,107800.0],["2019-01-10",88.8335,89.7996,88.4323,89.5294,102300.0],["2019-01-11",88.8171,90.7739,86.9504,90.4628,164100.0],["2019-01-14",89.8077,89.8077,87.065,88.3586,151300.0],["2019-01-15",88.3668,89.6685,87.679,88.8744,93300.0],["2019-01-16",88.9808,89.9961,87.3761,88.1293,145700.0],["2019-01-17",87.3679,90.0206,87.3597,89.2347,163400.0],["2019-01-18",89.3492,91.6253,89.3001,91.0932,107500.0],["2019-01-22",90.3563,91.1423,88.2931,89.03,135800.0],["2019-01-23",89.2756,90.3235,87.0731,90.168,82600.0],["2019-01-24",90.168,92.0347,89.3575,90.8885,136500.0],["2019-01-25",91.306,93.0582,91.1914,93.009,135700.0],["2019-01-28",91.7973,92.7634,90.9458,91.0277,102700.0],["2019-01-29",91.5189,92.3458,89.4557,89.5212,109200.0],["2019-01-30",90.1516,90.8558,88.1867,88.8089,178200.0],["2019-01-31",88.9235,89.9305,88.0802,89.5703,145000.0],["2019-02-01",89.6195,90.8394,88.7107,89.5867,146100.0],["2019-02-04",89.4148,92.8781,89.4148,92.8781,143900.0],["2019-02-05",92.9272,94.057,92.7798,93.7459,131900.0],["2019-02-06",94.1143,94.5319,91.4043,91.4862,113600.0],["2019-02-07",91.0604,91.7154,89.341,90.5282,100400.0],["2019-02-08",90.1598,92.354,89.5621,90.8803,118700.0],["2019-02-11",90.8885,92.9272,90.1353,92.9026,187700.0],["2019-02-12",93.664,95.4079,92.5423,94.0734,167800.0],["2019-02-13",94.3272,96.9881,93.7786,96.8325,217700.0],["2019-02-14",96.2267,97.6185,95.7518,97.2255,162100.0],["2019-02-15",97.9133,98.9285,96.7097,97.5203,141500.0],["2019-02-19",97.8232,98.5847,96.8325,98.0852,124500.0],["2019-02-20",98.077,99.125,97.2337,98.4045,170200.0],["2019-02-21",98.5765,104.3813,97.3811,103.9147,309000.0],["2019-02-22",104.234,105.3393,101.9988,104.2503,177900.0],["2019-02-25",104.9381,104.9381,103.1451,103.3661,142500.0],["2019-02-26",103.3743,103.9065,102.4082,102.9158,116000.0],["2019-02-27",102.7848,104.1849,100.5087,104.0293,146600.0],["2019-02-28",104.3895,107.6809,103.669,107.075,389100.0],["2019-03-01",111.1933,123.7773,109.2119,118.3982,571500.0],["2019-03-04",117.5549,117.8087,111.8892,116.3841,260900.0],["2019-03-05",116.0975,116.7034,114.1817,116.1139,230200.0],["2019-03-06",116.4905,117.3666,111.6354,114.0179,253600.0],["2019-03-07",113.8214,113.8214,109.6622,111.4962,183300.0],["2019-03-08",111.0607,112.5563,109.6473,109.9431,126700.0],["2019-03-11",110.28,113.4602,109.261,113.0986,176500.0],["2019-03-12",113.4931,114.1834,111.8578,114.0355,156100.0],["2019-03-13",113.945,115.0462,112.9343,114.0765,137900.0],["2019-03-14",113.9368,114.5367,112.17,112.8768,126000.0],["2019-03-15",112.7206,115.7529,112.3837,113.641,228800.0],["2019-03-18",113.7149,114.6764,110.9785,112.17,153800.0],["2019-03-19",112.5645,113.7643,111.3729,111.7674,110600.0],["2019-03-20",111.6277,111.6277,108.5872,109.7541,106500.0],["2019-03-21",109.3843,112.6384,109.3843,112.2358,130400.0],["2019-03-22",111.8742,112.5234,108.8008,108.9159,174400.0],["2019-03-25",108.5872,109.0391,107.4203,108.3078,111600.0],["2019-03-26",108.9077,110.1567,108.5872,109.0391,135100.0],["2019-03-27",108.7844,109.4089,106.2698,106.6807,116900.0],["2019-03-28",107.0752,110.2389,105.3084,109.976,100500.0],["2019-03-29",110.3868,110.9785,107.6997,107.9051,145200.0],["2019-04-01",108.1928,108.9652,106.8697,108.5379,143100.0],["2019-04-02",108.4721,109.7623,107.4449,109.6226,108800.0],["2019-04-03",110.2554,111.5537,109.5487,111.1018,94100.0],["2019-04-04",111.2332,113.6328,111.2332,113.4191,157400.0],["2019-04-05",113.9287,114.9065,113.6821,114.4957,140400.0],["2019-04-08",114.5203,115.0133,112.9178,114.7339,89100.0],["2019-04-09",114.2655,115.72,113.945,114.2902,98400.0],["2019-04-10",114.4627,116.5993,114.4627,116.172,84700.0],["2019-04-11",116.3117,116.7472,111.5126,114.4709,63200.0],["2019-04-12",115.0298,116.3282,114.0108,115.0134,100500.0],["2019-04-15",115.301,116.0488,113.567,115.5886,84100.0],["2019-04-16",116.0569,116.1966,114.2573,115.6378,83600.0],["2019-04-17",116.2131,117.2074,114.6599,116.8294,128500.0],["2019-04-18",116.6569,117.265,113.8465,114.4957,110400.0],["2019-04-22",114.3559,115.1941,112.4659,114.6518,139100.0],["2019-04-23",114.6435,119.7385,114.4792,118.2839,174900.0],["2019-04-24",118.1689,118.3332,115.8926,117.191,88800.0],["2019-04-25",117.1992,117.1992,114.7257,115.9501,58700.0],["2019-04-26",116.2953,120.9217,115.531,119.0071,115300.0],["2019-04-29",119.6151,120.6012,117.4293,118.3085,113200.0],["2019-04-30",118.2757,118.6948,114.3148,117.7991,147900.0],["2019-05-01",124.8087,130.8568,121.2751,130.298,609700.0],["2019-05-02",130.1666,134.3822,129.4681,133.5276,322000.0],["2019-05-03",133.5686,136.2558,132.3113,135.4422,244000.0],["2019-05-06",132.9852,138.1541,131.5389,137.283,209500.0],["2019-05-07",136.3215,136.8967,134.7684,135.9271,151400.0],["2019-05-08",136.0832,138.5732,134.7602,138.4499,141000.0],["2019-05-09",137.6446,143.3393,136.9296,141.1452,225700.0],["2019-05-10",140.9644,142.2217,139.3785,141.8602,141100.0],["2019-05-13",138.8197,139.4113,136.5023,138.4663,112200.0],["2019-05-14",138.754,140.4797,137.3405,140.1838,149600.0],["2019-05-15",139.1566,142.4108,138.869,141.8766,188000.0],["2019-05-16",141.8355,145.8539,141.8355,144.6131,163100.0],["2019-05-17",143.6105,144.8267,142.0492,143.4873,125300.0],["2019-05-20",142.4765,143.7749,141.5972,143.4708,92100.0],["2019-05-21",144.0625,145.6403,143.2736,144.6788,131400.0],["2019-05-22",144.3994,146.6182,141.3671,145.3444,105900.0],["2019-05-23",144.4652,146.6264,143.6023,145.2212,136700.0],["2019-05-24",146.2678,149.729,144.4878,148.5258,150800.0],["2019-05-28",148.4516,149.902,147.0177,147.1001,137500.0],["2019-05-29",146.6551,146.688,144.702,145.592,106000.0],["2019-05-30",145.7816,147.6605,145.7816,146.9353,92900.0],["2019-05-31",145.592,147.4709,144.5289,145.0316,164200.0],["2019-06-03",145.8393,148.3445,140.1201,147.0672,170800.0],["2019-06-04",148.3115,149.7537,146.6963,149.4405,138000.0],["2019-06-05",150.4542,152.399,149.0779,152.2836,131400.0],["2019-06-06",152.399,154.0637,150.3718,151.5914,133800.0],["2019-06-07",152.3413,153.5527,150.5942,150.6766,120100.0],["2019-06-10",151.2535,153.1984,147.2402,147.817,128500.0],["2019-06-11",147.611,150.314,145.9793,147.4462,89000.0],["2019-06-12",147.4463,150.9569,146.3585,149.2016,116900.0],["2019-06-13",149.7289,150.2234,148.1796,149.0284,100500.0],["2019-06-14",148.979,150.7673,148.0643,149.2263,95900.0],["2019-06-17",149.8278,150.8002,148.1055,148.6246,92700.0],["2019-06-18",149.3581,150.1492,144.6938,145.5673,245700.0],["2019-06-19",145.3365,148.7482,144.2982,148.3939,132700.0],["2019-06-20",149.2015,150.9486,147.6852,148.0313,166000.0],["2019-06-21",147.1495,151.2123,147.1495,148.6824,189600.0],["2019-06-24",149.2015,150.6107,145.2459,146.2348,136000.0],["2019-06-25",146.8529,146.8529,142.3286,144.018,184500.0],["2019-06-26",144.7267,145.8722,142.6335,145.5343,141900.0],["2019-06-27",145.9711,149.2263,145.9711,148.6906,119700.0],["2019-06-28",149.4488,150.4294,146.309,146.688,398700.0],["2019-07-01",148.6659,149.7702,145.7568,148.9543,123500.0],["2019-07-02",149.0367,149.4488,147.8006,148.4928,173200.0],["2019-07-03",149.1109,150.3388,148.3362,149.7784,114800.0],["2019-07-05",149.1768,150.3717,148.773,149.3334,229900.0],["2019-07-08",148.8637,150.7756,147.4298,148.3363,113000.0],["2019-07-09",148.2868,149.3663,147.8417,149.3169,254400.0],["2019-07-10",150.3223,150.9403,147.4709,149.0696,113800.0],["2019-07-11",149.5559,150.4624,148.8471,150.3387,76000.0],["2019-07-12",150.8991,152.984,149.152,149.152,435900.0],["2019-07-15",149.5229,151.5831,146.7045,151.2865,436500.0],["2019-07-16",151.4348,152.5226,149.8443,149.8526,87100.0],["2019-07-17",149.8361,149.8691,147.916,148.4269,90500.0],["2019-07-18",147.883,155.2091,147.883,154.9619,211400.0],["2019-07-19",154.6652,156.4041,152.7616,153.1489,159000.0],["2019-07-22",153.8577,154.6406,152.8193,153.3715,161200.0],["2019-07-23",154.4015,155.102,153.1159,153.8329,160500.0],["2019-07-24",153.4703,155.0278,151.5337,154.7477,130800.0],["2019-07-25",154.4757,155.7448,153.3137,153.6021,76400.0],["2019-07-26",154.1049,155.2339,151.8881,154.5993,122800.0],["2019-07-29",154.4922,155.4728,151.921,152.7369,102300.0],["2019-07-30",151.8304,153.3055,149.6136,150.0009,275000.0],["2019-07-31",155.4564,155.4564,140.3343,146.6798,352400.0],["2019-08-01",148.056,148.0972,144.5207,145.831,163800.0],["2019-08-02",145.0728,146.1606,144.0427,144.4547,116300.0],["2019-08-05",141.9495,144.4218,135.5876,137.8456,196900.0],["2019-08-06",138.8839,141.7105,138.4966,141.2243,114100.0],["2019-08-07",139.7986,143.0208,133.4944,142.2132,106400.0],["2019-08-08",143.2845,145.8969,143.1279,144.8091,86800.0],["2019-08-09",144.5372,145.9711,140.7793,143.3999,70800.0],["2019-08-12",142.6994,143.1939,140.5238,140.7546,67700.0],["2019-08-13",140.6063,143.845,140.0871,142.9302,67800.0],["2019-08-14",141.2243,143.7543,138.958,140.6721,76300.0],["2019-08-15",141.3644,143.1115,140.7052,142.5429,71700.0],["2019-08-16",143.7131,145.147,143.0951,144.3559,94900.0],["2019-08-19",146.0782,148.567,144.3476,147.4874,178000.0],["2019-08-20",147.4792,150.3965,144.8256,146.3996,137500.0],["2019-08-21",147.5781,148.7401,138.7604,145.8558,120300.0],["2019-08-22",146.2513,147.0507,142.7902,145.0976,96600.0],["2019-08-23",144.5043,144.6031,137.4253,138.0928,126000.0],["2019-08-26",139.3948,141.6858,138.1752,140.9524,110800.0],["2019-08-27",141.6281,144.0757,139.1723,139.947,135100.0],["2019-08-28",139.5926,141.6281,138.6202,140.0953,147200.0],["2019-08-29",141.5869,142.238,140.5239,140.7381,108700.0],["2019-08-30",141.2175,141.8374,138.0354,139.8703,170200.0],["2019-09-03",138.6553,139.6388,136.3907,138.5726,131200.0],["2019-09-04",139.4487,139.6554,133.4896,133.9028,193300.0],["2019-09-05",135.1757,137.647,134.2748,136.5147,119700.0],["2019-09-06",136.556,136.8453,134.498,134.5228,83900.0],["2019-09-09",134.7212,137.523,133.6632,133.7872,154700.0],["2019-09-10",133.2003,134.2913,127.704,130.4233,163500.0],["2019-09-11",131.0349,132.7623,129.6712,131.7126,212100.0],["2019-09-12",131.5473,133.0681,130.8365,132.5061,97100.0],["2019-09-13",132.8285,132.8285,128.9356,128.9356,149600.0],["2019-09-16",128.448,130.2332,127.6958,129.2662,138900.0],["2019-09-17",128.762,130.5472,127.5883,130.3737,138500.0],["2019-09-18",130.2497,131.3986,127.6462,129.696,126800.0],["2019-09-19",129.9191,132.6383,129.9191,131.2002,186900.0],["2019-09-20",131.1093,131.1093,121.4226,121.5052,411500.0],["2019-09-23",120.9101,123.2574,119.4968,122.464,288600.0],["2019-09-24",123.0674,124.9022,121.0507,123.7699,178900.0],["2019-09-25",124.4063,125.2245,118.0339,118.224,214400.0],["2019-09-26",117.4223,119.0009,112.1822,115.4304,567800.0],["2019-09-27",116.1081,116.447,111.364,111.8516,265200.0],["2019-09-30",111.5128,113.0253,108.6365,112.3062,515700.0],["2019-10-01",112.0582,113.4715,110.0167,110.0829,187100.0],["2019-10-02",109.2316,115.232,109.1572,111.6284,224200.0],["2019-10-03",111.6946,113.1575,109.4134,110.3887,120900.0],["2019-10-04",111.0168,111.8764,109.7275,110.5127,110700.0],["2019-10-07",110.0167,111.7111,109.339,110.7193,123700.0],["2019-10-08",109.9176,110.8598,106.5289,109.5456,197500.0],["2019-10-09",110.0498,112.2979,110.0498,112.1574,206200.0],["2019-10-10",112.0748,113.0335,111.3474,112.5624,162900.0],["2019-10-11",113.8104,116.8685,113.1492,115.0254,154200.0],["2019-10-14",114.513,114.6452,112.2401,112.3806,140200.0],["2019-10-15",112.8351,112.9508,108.3307,110.9094,203300.0],["2019-10-16",110.3061,110.3061,108.0579,109.3556,204800.0],["2019-10-17",109.62,110.1903,108.9919,109.3307,110100.0],["2019-10-18",108.7109,108.7109,106.9504,107.314,133500.0],["2019-10-21",107.5207,110.2151,106.19,106.8595,133100.0],["2019-10-22",106.4876,108.1984,105.1404,105.7437,111000.0],["2019-10-23",105.4462,106.3057,103.9832,104.1485,143600.0],["2019-10-24",104.413,106.6942,102.2724,106.471,162500.0],["2019-10-25",106.4049,109.1489,105.5453,108.4546,159600.0],["2019-10-28",108.4133,109.2812,106.19,106.347,148000.0],["2019-10-29",106.3636,107.248,105.7106,106.314,131200.0],["2019-10-30",105.785,106.2809,103.5948,105.0577,208100.0],["2019-10-31",105.0329,105.7271,101.0408,101.6855,194900.0],["2019-11-01",101.9665,103.3303,101.5202,102.0905,112500.0],["2019-11-04",102.4624,104.0989,101.4458,101.6194,134600.0],["2019-11-05",101.9996,103.9832,101.3549,101.9831,121700.0],["2019-11-06",102.0409,102.7765,100.9003,100.9086,145600.0],["2019-11-07",109.2812,114.6948,105.7602,109.1985,675500.0],["2019-11-08",108.7357,111.3557,107.1984,110.6532,314900.0],["2019-11-11",111.6284,115.7031,110.8763,114.5047,205700.0],["2019-11-12",114.6535,114.794,112.2318,114.2815,135800.0],["2019-11-13",113.2318,114.1906,107.1322,111.9342,301400.0],["2019-11-14",111.8846,113.0583,110.5044,112.7194,142100.0],["2019-11-15",112.7277,114.7361,111.7937,114.5047,847600.0],["2019-11-18",113.9344,115.2486,113.4385,113.9014,204600.0],["2019-11-19",114.3724,115.2072,113.2649,114.5708,328600.0],["2019-11-20",114.1162,115.4469,112.9674,114.4303,205100.0],["2019-11-21",114.1411,115.323,112.9095,113.6203,267800.0],["2019-11-22",114.0603,114.8157,112.0929,114.4255,128800.0],["2019-11-25",114.9153,118.294,114.8904,118.1695,172900.0],["2019-11-26",118.2608,120.1203,116.725,119.7052,297500.0],["2019-11-27",120.9006,121.5481,117.522,118.2691,214400.0],["2019-11-29",117.2563,118.7672,116.5839,117.6631,99200.0],["2019-12-02",117.9453,118.4434,116.1771,118.3023,170700.0],["2019-12-03",117.2148,118.8087,116.4926,118.5264,172800.0],["2019-12-04",119.0909,120.4025,118.1031,120.3859,150400.0],["2019-12-05",120.6184,121.1828,117.6216,118.7257,186000.0],["2019-12-06",119.7135,121.7473,118.5098,120.9753,191600.0],["2019-12-09",120.5022,121.8221,119.7965,121.5564,148100.0],["2019-12-10",121.3904,123.1917,120.6349,122.8929,301200.0],["2019-12-11",122.7601,122.7601,120.1369,120.9919,137800.0],["2019-12-12",121.0334,123.5819,121.0334,123.2416,84200.0],["2019-12-13",122.9676,123.5653,121.05,122.6356,116200.0],["2019-12-16",123.557,124.8686,123.0839,123.225,125500.0],["2019-12-17",123.2167,125.9478,123.0424,125.0928,124500.0],["2019-12-18",125.6074,127.8156,124.8852,127.5749,166900.0],["2019-12-19",127.384,127.5915,125.9146,126.9191,103900.0],["2019-12-20",126.8444,128.928,125.898,127.0685,458500.0],["2019-12-23",127.799,128.7951,125.5659,127.7741,72900.0],["2019-12-24",127.6994,128.6375,127.1266,128.2556,41900.0],["2019-12-26",128.6706,130.1649,128.2307,129.7166,206800.0],["2019-12-27",129.9325,130.7128,128.7703,129.8079,233500.0],["2019-12-30",130.3475,131.1113,128.1477,130.8456,145700.0],["2019-12-31",130.2147,132.5308,129.8162,131.9082,186000.0],["2020-01-02",132.8213,133.3111,130.8207,132.8545,91600.0],["2020-01-03",131.5844,132.5806,130.1483,132.4726,110600.0],["2020-01-06",131.6508,132.9791,129.5506,132.2485,84800.0],["2020-01-07",132.2734,134.1911,131.5512,132.5723,56100.0],["2020-01-08",132.5723,133.004,130.9867,131.4184,103000.0],["2020-01-09",132.3149,132.6304,130.9784,132.4229,63900.0],["2020-01-10",132.5391,133.5186,131.3354,131.7753,118100.0],["2020-01-13",132.3731,133.4937,130.7792,132.9043,151300.0],["2020-01-14",132.979,133.8092,132.2319,133.5435,73600.0],["2020-01-15",133.4937,135.2121,132.9708,133.4854,165800.0],["2020-01-16",134.1993,135.0378,132.564,134.4816,127100.0],["2020-01-17",135.1623,136.3078,134.2159,135.1872,128600.0],["2020-01-21",135.0128,136.3909,134.9796,135.3781,107600.0],["2020-01-22",135.9011,136.9553,135.6603,136.0505,77100.0],["2020-01-23",135.7517,137.1214,134.5978,136.9471,100400.0],["2020-01-24",137.0716,137.0716,133.4273,133.9586,50200.0],["2020-01-27",131.5512,136.3992,130.9203,136.175,110200.0],["2020-01-28",136.8641,138.3666,135.9094,137.304,103000.0],["2020-01-29",137.6278,139.4375,136.9969,138.873,111100.0],["2020-01-30",137.8685,139.3213,137.221,138.5492,106700.0],["2020-01-31",138.2587,138.5575,134.3238,134.7223,135800.0],["2020-02-03",135.2038,135.843,132.1904,133.1368,157400.0],["2020-02-04",134.6061,135.1291,131.3437,131.4765,86800.0],["2020-02-05",132.6553,133.087,130.5966,133.087,84600.0],["2020-02-06",133.3609,135.2868,133.0039,134.7306,53000.0],["2020-02-07",134.3238,134.7472,132.4809,132.6968,44800.0],["2020-02-10",132.5225,135.5774,132.4145,135.5275,76700.0],["2020-02-11",135.5525,137.6859,134.4816,136.5154,65800.0],["2020-02-12",137.3539,139.2964,137.0882,138.7402,58500.0],["2020-02-13",138.0677,142.069,138.0677,139.9355,76700.0],["2020-02-14",139.728,141.6373,138.6405,139.4042,81700.0],["2020-02-18",139.4292,141.0313,138.7153,139.7363,34800.0],["2020-02-19",140.4004,145.1156,139.6533,144.6507,68500.0],["2020-02-20",144.6507,146.4272,139.0307,139.396,97300.0],["2020-02-21",139.9853,140.2427,135.6603,137.5697,67900.0],["2020-02-24",133.6183,134.8635,131.1611,131.4184,59100.0],["2020-02-25",131.958,132.4644,127.4421,128.0397,77000.0],["2020-02-26",128.7287,131.518,124.08,124.9018,64900.0],["2020-02-27",122.4031,126.67,118.5098,121.3821,166800.0],["2020-02-28",117.5718,126.8776,112.4664,122.345,464200.0],["2020-03-02",122.0296,124.4868,119.9127,123.8393,136800.0],["2020-03-03",122.2205,126.8361,118.9913,119.5807,164400.0],["2020-03-04",121.3904,129.0525,121.3904,128.8865,126600.0],["2020-03-05",125.6739,128.7205,123.3578,125.6905,90100.0],["2020-03-06",122.0817,127.6157,121.6983,125.3238,77800.0],["2020-03-09",117.5144,122.7067,112.5138,118.7479,100000.0],["2020-03-10",121.0816,123.9319,115.0141,119.598,88700.0],["2020-03-11",119.1647,124.0903,117.1728,122.4818,143700.0],["2020-03-12",115.5309,124.207,115.5309,118.1812,195600.0],["2020-03-13",121.1566,132.0996,116.3393,131.7579,183700.0],["2020-03-16",119.5147,126.1155,104.1795,107.5132,224700.0],["2020-03-17",108.0716,112.5805,94.0532,103.6461,326700.0],["2020-03-18",99.0872,105.1296,90.7612,97.7454,242000.0],["2020-03-19",97.2953,112.4305,96.0952,110.6803,188900.0],["2020-03-20",110.3636,126.5572,92.7531,95.9535,203600.0],["2020-03-23",96.6035,102.7126,90.8528,100.029,146700.0],["2020-03-24",105.3213,114.5474,100.3707,106.8715,125800.0],["2020-03-25",107.7133,111.0137,96.3285,97.612,174200.0],["2020-03-26",99.5956,110.2886,99.5956,108.6384,140800.0],["2020-03-27",104.6045,109.1718,101.9542,105.313,90300.0],["2020-03-30",106.6798,117.7728,106.2381,116.7727,113400.0],["2020-03-31",116.3477,118.5563,112.0388,116.481,181700.0],["2020-04-01",111.4887,113.364,100.6874,102.746,156000.0],["2020-04-02",100.379,105.8464,97.3787,99.5289,131700.0],["2020-04-03",99.5373,103.6128,91.678,97.2286,117800.0],["2020-04-06",102.946,106.2297,102.1042,105.788,138200.0],["2020-04-07",109.0134,114.6391,104.0545,106.0464,105700.0],["2020-04-08",109.7052,110.8553,106.7298,109.2718,143400.0],["2020-04-09",111.6137,114.3641,109.2384,112.3972,78400.0],["2020-04-13",110.3219,117.7061,110.0135,115.7642,94600.0],["2020-04-14",119.9981,125.5405,118.6563,125.4738,165500.0],["2020-04-15",121.0065,124.8153,118.3229,120.6148,153300.0],["2020-04-16",124.6154,125.2571,119.4314,122.3067,210100.0],["2020-04-17",125.1988,125.8488,122.6568,124.0653,93400.0],["2020-04-20",121.0732,126.4155,120.5315,122.165,65600.0],["2020-04-21",118.8229,124.1819,118.8229,121.99,75200.0],["2020-04-22",123.4485,124.382,120.6649,121.7317,119600.0],["2020-04-23",122.0233,124.1486,117.8645,119.5314,98100.0],["2020-04-24",119.6147,120.8149,116.681,119.223,155500.0],["2020-04-27",120.7232,124.9321,117.4978,122.5151,198900.0],["2020-04-28",125.0071,127.4574,123.7319,125.1404,184500.0],["2020-04-29",131.0911,145.8263,128.6075,140.1672,286000.0],["2020-04-30",129.3743,138.3004,127.5157,132.7663,202300.0],["2020-05-01",130.8494,132.708,124.0653,125.1987,104900.0],["2020-05-04",123.3069,125.6155,122.015,124.5153,112600.0],["2020-05-05",126.6323,134.2165,126.5989,131.0995,139600.0],["2020-05-06",133.5498,136.0251,131.2328,134.8999,138700.0],["2020-05-07",137.892,142.2258,133.1914,138.7671,170300.0],["2020-05-08",141.5507,143.701,139.5672,142.1591,100500.0],["2020-05-11",139.4422,141.8508,137.9336,140.1672,205800.0],["2020-05-12",140.1422,144.3511,133.8081,136.8418,167100.0],["2020-05-13",136.0001,138.5754,130.1911,136.5835,128500.0],["2020-05-14",133.7914,138.2337,130.9244,135.7834,152600.0],["2020-05-15",134.9082,139.6588,134.9082,137.2169,100300.0],["2020-05-18",142.3008,145.3345,140.5673,141.234,198900.0],["2020-05-19",141.1507,144.1761,138.6504,138.9921,121500.0],["2020-05-20",141.2007,143.2343,138.6587,140.1339,126800.0],["2020-05-21",139.8256,141.9925,137.3836,141.0174,95000.0],["2020-05-22",141.434,142.7842,138.8254,141.359,46000.0],["2020-05-26",145.5262,145.5262,141.7174,142.5009,53400.0],["2020-05-27",144.4261,148.0599,137.992,146.8681,75900.0],["2020-05-28",147.9682,148.2683,141.034,142.0842,81400.0],["2020-05-29",141.3231,143.8071,138.0947,141.8751,108600.0],["2020-06-01",141.6158,145.9147,140.3528,144.3089,107000.0],["2020-06-02",145.3795,145.3795,141.3398,143.7234,67000.0],["2020-06-03",145.346,148.5159,143.6315,146.6006,118800.0],["2020-06-04",145.6806,150.9414,144.702,149.7705,84800.0],["2020-06-05",153.6346,156.4281,151.1003,153.5593,118200.0],["2020-06-08",155.4746,157.2226,151.9116,154.2953,91500.0],["2020-06-09",152.0956,153.6429,148.5494,150.4898,122600.0],["2020-06-10",150.0799,152.2211,146.0653,147.1024,120600.0],["2020-06-11",141.4401,145.254,137.5677,137.6764,129300.0],["2020-06-12",142.2347,143.7485,134.0967,135.1673,148400.0],["2020-06-15",128.4093,129.9315,120.8819,123.8929,476600.0],["2020-06-16",128.4094,130.0821,123.5333,129.9483,238700.0],["2020-06-17",129.8562,130.5002,123.2488,125.6576,292000.0],["2020-06-18",124.5369,126.3853,123.2489,124.2107,195200.0],["2020-06-19",125.3315,127.6566,121.802,122.0529,3824900.0],["2020-06-22",121.9357,128.7857,120.3132,128.2086,320000.0],["2020-06-23",129.6472,130.0236,125.942,127.0879,193800.0],["2020-06-24",125.6744,125.9587,123.0649,124.0183,250600.0],["2020-06-25",122.9311,124.8882,120.3048,123.8176,189600.0],["2020-06-26",122.747,125.4318,121.8521,123.6001,411300.0],["2020-06-29",125.2478,128.5599,122.4292,128.5264,149300.0],["2020-06-30",127.5311,129.597,126.8453,128.5097,211900.0],["2020-07-01",128.6435,134.1553,128.6435,132.6414,208300.0],["2020-07-02",134.6738,135.5938,131.8719,132.5829,220600.0],["2020-07-06",135.4935,137.9943,133.4778,134.7157,156600.0],["2020-07-07",133.3858,135.6357,131.4622,132.0894,123000.0],["2020-07-08",131.3869,132.6833,128.217,131.1862,121800.0],["2020-07-09",131.3785,132.5076,125.8249,126.4021,82700.0],["2020-07-10",127.0963,129.781,125.457,127.9243,70800.0],["2020-07-13",129.413,132.7334,127.0628,127.4642,95100.0],["2020-07-14",127.3053,128.5933,125.1809,128.2253,61700.0],["2020-07-15",131.3618,137.551,129.4799,136.4637,160100.0],["2020-07-16",136.6058,137.6095,134.5065,136.5557,78500.0],["2020-07-17",136.1961,139.6001,136.079,137.551,113100.0],["2020-07-20",137.0742,139.4663,137.0742,138.4877,90100.0],["2020-07-21",140.0517,142.2681,139.0397,141.0387,82900.0],["2020-07-22",140.0183,141.4067,138.655,140.2608,77600.0],["2020-07-23",139.7674,141.6743,138.3873,139.6084,56400.0],["2020-07-24",138.8223,145.2373,135.7695,137.0241,35100.0],["2020-07-27",136.932,139.6168,136.0622,138.287,83900.0],["2020-07-28",137.5761,138.839,136.1124,136.8819,49200.0],["2020-07-29",139.6085,141.85,104.5558,116.6833,903100.0],["2020-07-30",117.5448,118.3477,111.7069,112.4094,271600.0],["2020-07-31",111.5228,112.4345,104.2882,105.5595,272300.0],["2020-08-03",105.7351,105.7351,98.3331,100.7754,385200.0],["2020-08-04",99.4037,102.4565,98.1742,98.559,309300.0],["2020-08-05",98.9521,99.4539,94.9207,95.64,329000.0],["2020-08-06",93.616,102.2307,92.6792,100.675,1087800.0],["2020-08-07",100.4994,104.5307,97.2291,97.3211,892900.0],["2020-08-10",98.0655,102.8328,96.1836,101.3608,250800.0],["2020-08-11",103.0754,105.158,100.6165,101.6368,266800.0],["2020-08-12",102.9583,103.7111,97.455,97.9735,102800.0],["2020-08-13",97.5302,99.1779,96.5935,97.9149,146100.0],["2020-08-14",97.4967,99.0608,97.02,98.4084,103200.0],["2020-08-17",99.0022,100.2401,96.8946,97.0786,83300.0],["2020-08-18",96.8109,96.9949,94.6949,94.9792,141000.0],["2020-08-19",95.5814,95.5814,90.3373,90.6133,254400.0],["2020-08-20",89.777,90.9061,87.0671,88.1126,261700.0],["2020-08-21",87.7111,89.2501,85.9882,88.0457,280700.0],["2020-08-24",89.2417,89.2417,83.2783,85.3943,215700.0],["2020-08-25",85.5198,87.0169,84.2903,85.938,157300.0],["2020-08-26",86.1304,86.7576,84.3823,85.7038,167800.0],["2020-08-27",86.2224,87.2177,84.8423,86.5402,150400.0],["2020-08-28",87.0169,87.0671,84.6416,86.7242,183200.0],["2020-08-31",87.9537,88.5308,85.6285,85.7875,202600.0],["2020-09-01",85.3274,86.3562,84.6583,85.8125,217200.0],["2020-09-02",86.0718,86.6238,84.7252,85.3191,253100.0],["2020-09-03",85.7734,86.1184,80.6497,80.8769,224800.0],["2020-09-04",81.6761,82.2735,77.7808,79.8336,238500.0],["2020-09-08",78.7904,87.7337,77.5789,79.6149,394900.0],["2020-09-09",80.3636,81.4321,76.4599,77.9827,273800.0],["2020-09-10",78.782,80.1702,75.6018,75.9215,415300.0],["2020-09-11",76.1065,78.3529,73.8686,74.4828,195000.0],["2020-09-14",74.5164,76.5861,74.5164,75.4671,264900.0],["2020-09-15",75.4419,76.0981,74.8866,75.7279,135000.0],["2020-09-16",76.0224,79.2699,75.2904,78.2435,249800.0],["2020-09-17",76.7039,79.8757,76.3673,78.9166,230300.0],["2020-09-18",79.5139,79.6738,76.0897,76.8217,690100.0],["2020-09-21",75.4924,76.3337,73.6246,76.0813,270900.0],["2020-09-22",76.4431,79.7242,75.7111,79.2363,295000.0],["2020-09-23",78.7062,80.9021,77.5116,79.4298,247700.0],["2020-09-24",79.312,79.312,78.0332,78.9082,154700.0],["2020-09-25",79.0007,80.4141,78.7651,79.9009,117600.0],["2020-09-28",80.5824,81.1377,79.3204,79.8252,174900.0],["2020-09-29",79.5644,80.1196,76.4178,79.2026,235500.0],["2020-09-30",79.556,80.0944,76.3085,76.9563,177200.0],["2020-10-01",77.5368,77.9406,75.9383,76.9731,242100.0],["2020-10-02",75.8962,76.9394,75.1222,76.6534,132000.0],["2020-10-05",76.8301,77.4106,75.8205,77.3685,160700.0],["2020-10-06",77.7387,82.4333,77.7387,78.7904,226800.0],["2020-10-07",79.5223,80.7086,78.7904,79.0764,138400.0],["2020-10-08",79.6233,80.7338,79.0428,80.3552,88900.0],["2020-10-09",80.9862,82.0968,79.9935,81.1293,103400.0],["2020-10-12",81.3648,82.1473,80.8348,82.0547,124600.0],["2020-10-13",81.9706,82.4417,80.1365,80.6834,105600.0],["2020-10-14",80.7423,81.5247,80.1786,80.8937,56600.0],["2020-10-15",80.229,81.9369,78.7315,81.3059,87400.0],["2020-10-16",81.3143,82.4586,80.3552,81.3817,99800.0],["2020-10-19",81.6929,83.2578,80.574,82.3576,139400.0],["2020-10-20",82.753,84.6881,81.1713,81.735,155900.0],["2020-10-21",81.3564,83.0727,80.717,80.8096,84200.0],["2020-10-22",81.5752,82.0379,79.1437,80.5908,106600.0],["2020-10-23",80.7927,81.4994,79.9598,80.9021,65000.0],["2020-10-26",79.9766,80.1197,77.5788,78.967,101800.0],["2020-10-27",79.0848,79.5139,75.7111,75.7111,104100.0],["2020-10-28",74.1042,74.4659,69.9396,70.1415,174400.0],["2020-10-29",69.662,71.7148,68.9973,70.9324,203600.0],["2020-10-30",71.0249,71.3951,68.8459,69.8807,215300.0],["2020-11-02",70.7052,73.1198,69.9144,70.8735,134100.0],["2020-11-03",71.9167,73.4648,71.2689,73.0273,126800.0],["2020-11-04",75.3493,85.2181,74.1462,84.1328,574400.0],["2020-11-05",83.3924,83.3924,74.6174,75.6859,514600.0],["2020-11-06",76.1318,77.806,73.3554,73.6583,321400.0],["2020-11-09",78.437,80.4562,75.7111,75.7195,254200.0],["2020-11-10",75.8962,79.0343,75.5933,75.7195,230700.0],["2020-11-11",76.2075,78.3444,72.6318,73.1535,163600.0],["2020-11-12",72.7749,73.5237,71.6643,72.4888,346200.0],["2020-11-13",73.0862,74.6679,71.7316,73.9696,280600.0],["2020-11-16",74.7772,76.7964,74.0621,75.7111,400400.0],["2020-11-17",74.8698,78.2351,74.4575,76.1402,266800.0],["2020-11-18",76.5272,76.5609,74.0369,74.5248,119300.0],["2020-11-19",74.2977,75.0801,73.4227,74.3902,99000.0],["2020-11-20",73.6583,75.2484,73.2208,74.9791,156600.0],["2020-11-23",75.9551,76.1234,74.7099,75.8457,217600.0],["2020-11-24",76.3084,78.193,75.3493,77.9575,282200.0],["2020-11-25",78.151,78.151,75.4924,76.889,141100.0],["2020-11-27",77.0668,78.913,77.0668,78.913,80800.0],["2020-11-30",79.3957,79.7345,77.3463,79.5143,375100.0],["2020-12-01",79.6837,80.8524,78.2948,79.8192,309500.0],["2020-12-02",80.4544,80.4882,76.5502,76.7873,245200.0],["2020-12-03",77.3717,79.7345,77.2785,78.9046,204600.0],["2020-12-04",78.8283,80.6576,77.5157,78.93,156000.0],["2020-12-07",79.3111,79.4042,77.7697,78.913,92100.0],["2020-12-08",78.5574,79.1332,76.9821,79.0147,159900.0],["2020-12-09",79.8531,80.2427,77.2277,78.2186,144800.0],["2020-12-10",77.829,81.6231,77.829,81.513,147500.0],["2020-12-11",81.0049,82.9781,79.5482,80.2681,175200.0],["2020-12-14",80.7847,84.0706,79.3534,79.4127,172200.0],["2020-12-15",79.4804,83.8843,78.5997,83.4947,170000.0],["2020-12-16",83.5286,83.6387,80.8355,80.8863,178400.0],["2020-12-17",81.3775,82.4361,79.1417,81.4283,209900.0],["2020-12-18",82.3938,85.0022,81.8348,82.6394,644000.0],["2020-12-21",80.4713,81.6739,78.4134,81.4622,194500.0],["2020-12-22",81.3182,81.9534,78.1847,78.8622,216600.0],["2020-12-23",79.5313,83.012,78.7606,83.0035,212300.0],["2020-12-24",82.9781,83.9605,80.9625,82.2244,63800.0],["2020-12-28",83.4947,83.8419,82.1143,82.2667,105500.0],["2020-12-29",82.6478,82.6478,78.0068,79.4465,106300.0],["2020-12-30",79.9293,83.2406,79.3026,81.3013,212300.0],["2020-12-31",81.3013,81.4452,79.8785,80.7338,143600.0],["2021-01-04",80.3612,80.8439,77.414,77.7782,173000.0],["2021-01-05",77.9137,81.3012,76.9736,80.2934,182200.0],["2021-01-06",80.7423,81.369,77.1515,77.6596,279200.0],["2021-01-07",77.9815,79.2179,72.3243,75.8727,587800.0],["2021-01-08",75.805,77.7867,75.2629,76.8551,215000.0],["2021-01-11",76.8043,79.3958,76.4994,78.9723,168500.0],["2021-01-12",79.599,80.0309,76.4655,77.1092,160500.0],["2021-01-13",77.1092,78.0323,74.7717,75.7287,267400.0],["2021-01-14",76.3724,79.7345,76.3724,77.6512,181600.0],["2021-01-15",77.6258,79.0401,76.8974,78.8029,118300.0],["2021-01-19",79.2264,79.5482,77.4987,78.0238,231900.0],["2021-01-20",78.2355,78.7521,75.9405,75.9659,269200.0],["2021-01-21",76.9906,78.2694,75.6694,76.6857,526100.0],["2021-01-22",77.0668,77.6935,75.1105,75.246,336700.0],["2021-01-25",75.4916,77.143,74.1874,77.0583,296200.0],["2021-01-26",76.9652,78.4726,75.0427,75.2968,203400.0],["2021-01-27",73.9164,76.9483,73.4506,75.4323,212000.0],["2021-01-28",75.7287,75.7287,72.6376,73.3575,203300.0],["2021-01-29",73.6031,75.5509,72.7308,74.8395,194400.0],["2021-02-01",75.2799,76.9398,74.3991,76.474,192800.0],["2021-02-02",77.5326,78.1254,76.4825,77.6596,156900.0],["2021-02-03",77.9645,79.2687,75.1613,75.3053,226500.0],["2021-02-04",75.5085,77.6681,75.1528,76.3046,187700.0],["2021-02-05",76.9991,78.0492,76.203,76.5671,349100.0],["2021-02-08",76.9313,79.8531,76.9313,79.8531,196600.0],["2021-02-09",80.0478,80.7084,79.0655,79.7345,131200.0],["2021-02-10",80.0309,80.8609,78.5827,80.6576,138400.0],["2021-02-11",80.4882,81.5638,79.2094,81.4876,138100.0],["2021-02-12",81.3605,81.9195,79.5228,79.9547,92200.0],["2021-02-16",79.9039,80.6322,78.4388,78.8622,207200.0],["2021-02-17",78.1847,79.0062,77.2108,78.2694,98800.0],["2021-02-18",77.5326,80.6576,77.0838,80.2342,129300.0],["2021-02-19",80.0055,80.5391,79.3195,79.7938,101500.0],["2021-02-22",79.7684,79.8361,76.5417,76.7873,139600.0],["2021-02-23",76.6434,79.1417,76.5926,78.6505,142800.0],["2021-02-24",78.642,80.971,78.642,79.5482,112700.0],["2021-02-25",79.1586,80.3189,76.618,76.618,171900.0],["2021-02-26",74.5262,78.5573,72.1972,76.9991,412200.0],["2021-03-01",77.1684,77.6935,73.2473,73.2473,406700.0],["2021-03-02",73.1711,74.9835,67.497,67.5054,441200.0],["2021-03-03",68.0729,68.0729,65.0156,66.955,324400.0],["2021-03-04",68.7673,70.5034,67.6833,68.3269,295700.0],["2021-03-05",68.9413,70.6818,67.6102,68.7706,336200.0],["2021-03-08",68.7792,71.5266,68.7365,71.2535,261600.0],["2021-03-09",71.8593,72.2177,69.9822,70.7416,252100.0],["2021-03-10",71.4924,72.704,70.5283,71.518,250400.0],["2021-03-11",71.4754,74.6921,71.4754,74.5641,232200.0],["2021-03-12",74.7944,76.5265,74.3166,75.8012,150400.0],["2021-03-15",75.8183,76.7313,74.1119,74.9566,136500.0],["2021-03-16",74.9566,75.5794,73.3951,73.7791,93100.0],["2021-03-17",73.5828,74.9736,72.9514,74.8286,110200.0],["2021-03-18",74.1289,75.3917,73.2501,74.3764,113400.0],["2021-03-19",74.2228,75.4856,72.8917,74.675,397500.0],["2021-03-22",75.1869,75.5879,72.6102,73.0368,176900.0],["2021-03-23",73.3525,74.803,72.9771,74.7433,203000.0],["2021-03-24",75.5282,76.646,75.076,76.1084,264700.0],["2021-03-25",75.349,78.7961,75.349,78.6852,276100.0],["2021-03-26",78.6084,79.564,77.8063,79.4445,198100.0],["2021-03-29",79.2227,80.3405,75.8013,76.791,201600.0],["2021-03-30",77.0385,78.5828,76.0658,77.6528,129000.0],["2021-03-31",77.9258,79.0435,77.3115,78.4207,262900.0],["2021-04-01",78.4292,79.4616,78.0282,79.2569,110100.0],["2021-04-05",79.436,80.4087,78.634,78.8729,135100.0],["2021-04-06",78.9582,79.1374,77.8234,78.0026,161900.0],["2021-04-07",78.3268,79.5896,78.2756,78.378,157500.0],["2021-04-08",78.8132,80.4087,78.1988,78.8644,237600.0],["2021-04-09",78.4889,79.291,76.8507,77.2176,191300.0],["2021-04-12",77.2347,79.2995,74.0265,74.0607,160900.0],["2021-04-13",75.4258,75.6818,72.832,74.402,157900.0],["2021-04-14",74.3934,75.5794,72.832,73.0112,128600.0],["2021-04-15",73.361,74.3508,72.7381,74.1374,83100.0],["2021-04-16",74.4958,76.5265,74.1204,76.1596,163300.0],["2021-04-19",76.5777,76.5777,73.0453,73.3098,186800.0],["2021-04-20",74.7433,74.7433,72.4054,73.5829,181700.0],["2021-04-21",73.4805,73.5402,71.6545,71.9702,176100.0],["2021-04-22",71.9702,72.9344,71.518,72.4054,92200.0],["2021-04-23",74.2313,74.2313,71.6716,72.8917,113200.0],["2021-04-26",73.2245,73.762,72.7296,73.3098,97000.0],["2021-04-27",73.1221,73.2928,69.7177,69.7774,254300.0],["2021-04-28",69.9737,71.2109,68.7706,70.6051,146300.0],["2021-04-29",70.861,71.501,65.8014,66.6375,315400.0],["2021-04-30",64.9908,67.8065,63.9925,64.0437,400900.0],["2021-05-03",64.0181,66.3816,63.6512,65.6648,227100.0],["2021-05-04",65.844,66.7826,63.7792,66.1256,357000.0],["2021-05-05",66.0744,66.2877,64.6239,64.9993,206100.0],["2021-05-06",64.9993,65.5539,62.9771,64.6495,227300.0],["2021-05-07",64.5301,67.5761,64.1376,65.9635,176700.0],["2021-05-10",65.6819,67.6699,65.5198,67.5676,131000.0],["2021-05-11",66.6717,67.4225,66.1171,66.5949,203200.0],["2021-05-12",66.6631,67.8065,66.1683,66.8338,170900.0],["2021-05-13",66.629,67.9856,65.7416,66.6119,151500.0],["2021-05-14",67.013,67.2775,64.6836,65.3662,141800.0],["2021-05-17",65.2724,66.1256,64.8372,65.6563,97600.0],["2021-05-18",65.7502,66.8082,64.8628,65.2126,294800.0],["2021-05-19",64.7178,65.2041,64.0608,64.9652,111600.0],["2021-05-20",64.9908,65.7672,63.7707,65.2468,139600.0],["2021-05-21",65.6563,65.6563,63.2246,63.2246,162700.0],["2021-05-24",63.2246,63.327,61.356,62.6785,181000.0],["2021-05-25",63.2331,63.3185,61.7058,62.4738,250600.0],["2021-05-26",62.8065,63.9584,62.2434,62.9174,193800.0],["2021-05-27",63.7346,64.6895,62.3841,64.2594,239100.0],["2021-05-28",64.1562,64.1562,60.655,60.9389,244300.0],["2021-06-01",61.3604,63.5282,60.9561,63.1583,260700.0],["2021-06-02",63.5454,63.5454,61.6701,61.9798,409900.0],["2021-06-03",62.0314,62.5819,59.5711,62.4529,260600.0],["2021-06-04",62.3497,63.1497,61.2056,62.7368,134300.0],["2021-06-07",62.84,63.7346,62.5389,63.1153,187400.0],["2021-06-08",63.3562,63.7347,62.6938,63.3992,181100.0],["2021-06-09",63.7605,67.0293,63.3992,65.0938,189800.0],["2021-06-10",64.939,67.382,64.6293,67.2444,176000.0],["2021-06-11",67.253,68.4229,67.1326,68.3369,156000.0],["2021-06-14",68.4659,68.4659,66.9175,67.3906,238200.0],["2021-06-15",67.7692,67.7692,66.7283,67.3305,249600.0],["2021-06-16",66.9863,69.1971,66.9863,67.881,217600.0],["2021-06-17",67.8896,67.9498,66.453,67.9154,207300.0],["2021-06-18",67.1584,67.881,66.9605,67.4509,283000.0],["2021-06-21",67.7089,69.9025,67.0293,69.6875,258600.0],["2021-06-22",69.5756,69.5756,66.1691,66.2551,237200.0],["2021-06-23",66.453,67.5283,65.9627,66.7283,149200.0],["2021-06-24",66.8229,69.481,66.4444,69.4036,257400.0],["2021-06-25",69.6445,70.0402,67.3132,67.967,1117600.0],["2021-06-28",68.3197,68.3197,64.9046,65.154,220200.0],["2021-06-29",65.1798,66.0831,64.6121,65.2486,126900.0],["2021-06-30",64.9476,65.6272,64.3196,65.4293,158800.0],["2021-07-01",66.2379,66.7885,65.6014,66.3756,141300.0],["2021-07-02",67.1498,67.1498,65.2229,65.5067,124700.0],["2021-07-06",64.9476,66.0057,64.182,65.3605,159600.0],["2021-07-07",65.1368,65.1368,63.5798,63.8207,112900.0],["2021-07-08",62.8744,63.2787,60.6808,61.6013,210800.0],["2021-07-09",62.126,63.1411,61.8593,62.7626,165900.0],["2021-07-12",63.554,63.554,62.169,62.7454,132900.0],["2021-07-13",62.5045,63.3389,61.7647,62.0142,132300.0],["2021-07-14",62.0142,62.4357,61.5583,61.9884,125300.0],["2021-07-15",62.8486,62.8486,61.0249,61.2916,119700.0],["2021-07-16",61.4551,61.8163,60.526,60.8099,132400.0],["2021-07-19",60.3023,61.2056,59.7862,60.8357,144500.0],["2021-07-20",61.154,61.9368,61.0593,61.3776,120900.0],["2021-07-21",61.8077,61.8077,61.2314,61.3862,112100.0],["2021-07-22",61.197,61.9282,60.4658,60.9991,94500.0],["2021-07-23",60.8787,61.2572,59.7862,60.9131,97100.0],["2021-07-26",61.1109,61.8507,60.2679,60.9561,100700.0],["2021-07-27",60.44,62.3583,60.3281,62.169,384900.0],["2021-07-28",68.552,71.6918,65.825,67.124,1363700.0],["2021-07-29",66.7713,70.952,65.4035,69.0853,734000.0],["2021-07-30",68.5176,70.2466,66.7971,68.2079,329000.0],["2021-08-02",67.9326,69.9283,66.8143,67.924,5418600.0],["2021-08-03",67.7433,68.1563,66.41,67.9584,307800.0],["2021-08-04",67.6917,68.3885,66.5046,67.5197,167100.0],["2021-08-05",67.7605,68.896,67.2186,67.9326,177900.0],["2021-08-06",67.9584,67.9584,65.4637,65.4981,233500.0],["2021-08-09",65.4379,66.5906,64.9906,65.5842,170500.0],["2021-08-10",64.3884,65.2143,64.2422,64.6637,167100.0],["2021-08-11",65.068,65.6788,64.5347,64.9648,87800.0],["2021-08-12",64.6637,65.3261,64.2508,64.8443,77700.0],["2021-08-13",64.8615,66.0057,64.4744,65.6013,62400.0],["2021-08-16",65.3433,65.4121,64.0013,64.6121,153300.0],["2021-08-17",64.0357,65.0766,63.2271,64.4659,149600.0],["2021-08-18",64.3454,64.4228,62.7712,62.9518,144300.0],["2021-08-19",62.3239,63.4938,61.9454,63.1239,124100.0],["2021-08-20",63.1153,65.9024,63.1153,65.5842,161700.0],["2021-08-23",66.2121,66.9261,65.5497,66.4444,176100.0],["2021-08-24",66.5132,67.7691,65.9282,66.9347,217700.0],["2021-08-25",66.9519,68.0444,65.3863,66.3928,214300.0],["2021-08-26",66.2293,66.539,64.7755,65.068,125600.0],["2021-08-27",65.0852,66.5992,64.5949,66.1605,154400.0],["2021-08-30",66.6681,67.6917,65.4551,67.0466,191300.0],["2021-08-31",66.7111,68.2853,66.7111,67.339,172500.0],["2021-09-01",67.3218,67.6229,66.6422,66.9605,152300.0],["2021-09-02",67.2726,68.2869,67.0299,67.0992,135100.0],["2021-09-03",67.0385,67.0385,65.5648,66.9692,189300.0],["2021-09-07",66.6398,67.4113,65.1487,66.9085,205900.0],["2021-09-08",67.0992,68.7117,64.8453,68.3563,123700.0],["2021-09-09",68.4603,68.8331,67.446,67.446,120000.0],["2021-09-10",67.6194,68.0875,65.2267,65.4087,169600.0],["2021-09-13",65.2874,65.2874,63.0594,63.6836,250300.0],["2021-09-14",63.8223,64.3511,61.759,63.8396,343500.0],["2021-09-15",63.9523,64.1257,61.7764,62.0278,243900.0],["2021-09-16",61.8371,62.4959,61.3689,61.8371,249600.0],["2021-09-17",61.9324,63.3108,61.0395,61.4556,873800.0],["2021-09-20",61.0655,61.785,59.453,61.3082,256900.0],["2021-09-21",61.2909,61.2909,59.9125,60.4933,216400.0],["2021-09-22",60.6667,61.785,60.5367,60.5367,109800.0],["2021-09-23",61.1869,62.1838,60.6841,61.8544,144000.0],["2021-09-24",61.603,62.9987,61.551,62.3139,122900.0],["2021-09-27",62.3139,63.9697,61.7677,63.0681,142100.0],["2021-09-28",62.8513,63.2154,61.7937,61.9931,106100.0],["2021-09-29",61.9844,62.9554,61.8544,62.1405,118700.0],["2021-09-30",62.2012,62.8253,61.0655,61.1175,127100.0],["2021-10-01",61.4729,63.3368,61.1695,62.3745,172900.0],["2021-10-04",62.1145,63.3368,61.5076,63.2155,166400.0],["2021-10-05",63.1114,63.4842,61.5856,62.6693,135100.0],["2021-10-06",62.3486,62.9814,61.421,62.3832,123300.0],["2021-10-07",62.7733,63.1981,62.1145,62.6086,83700.0],["2021-10-08",62.7647,63.4148,62.1578,62.2532,66800.0],["2021-10-11",62.3572,63.883,59.9385,59.9732,118100.0],["2021-10-12",59.9732,60.7101,59.8171,60.1466,133800.0],["2021-10-13",60.3026,60.3026,59.5224,59.7738,122900.0],["2021-10-14",60.1032,61.2822,59.8432,60.9008,102900.0],["2021-10-15",61.759,62.5739,61.4036,61.7677,109800.0],["2021-10-18",61.603,61.603,60.4066,60.4933,107300.0],["2021-10-19",60.7534,61.577,60.4587,61.577,131700.0],["2021-10-20",61.525,61.8371,60.8835,61.2649,68500.0],["2021-10-21",61.2389,62.3572,61.2389,62.2879,88300.0],["2021-10-22",62.1578,62.6866,61.551,61.629,72300.0],["2021-10-25",61.4556,62.2618,60.5887,62.1925,69300.0],["2021-10-26",62.5566,62.5566,60.9095,61.0568,88800.0],["2021-10-27",61.1349,61.1349,59.9732,60.0252,130300.0],["2021-10-28",60.45,61.1782,60.2506,60.4673,111800.0],["2021-10-29",60.2766,60.4413,58.5341,59.1323,329000.0],["2021-11-01",59.375,62.4179,59.2363,61.9671,198300.0],["2021-11-02",62.3399,62.3399,57.8753,58.4734,314900.0],["2021-11-03",58.4734,61.6377,58.352,60.684,267000.0],["2021-11-04",56.5229,58.9329,55.2398,56.0287,476800.0],["2021-11-05",55.8987,55.8987,52.9078,55.6906,748700.0],["2021-11-08",56.0114,56.6096,53.2199,53.6187,349900.0],["2021-11-09",53.1939,55.2658,52.5177,53.4453,181700.0],["2021-11-10",53.2026,53.506,52.4917,52.7951,156300.0],["2021-11-11",53.7314,53.7314,51.7982,52.3443,159500.0],["2021-11-12",52.6304,53.8874,52.5004,53.1419,156500.0],["2021-11-15",53.2113,54.0175,52.1449,52.4744,122300.0],["2021-11-16",52.6478,52.8125,51.7548,52.5004,144300.0],["2021-11-17",53.5927,53.5927,51.148,51.3561,143000.0],["2021-11-18",51.2,51.6161,49.7089,50.1077,237500.0],["2021-11-19",50.073,51.1567,49.7783,49.9777,271400.0],["2021-11-22",51.1567,52.7691,50.9659,51.4861,311300.0],["2021-11-23",51.3387,51.4601,50.2117,51.1913,219100.0],["2021-11-24",51.1913,52.3704,50.4285,51.6768,161900.0],["2021-11-26",50.4508,50.9675,49.6101,50.5821,336600.0],["2021-11-29",50.985,50.985,48.568,48.6731,167800.0],["2021-11-30",48.0688,48.5067,46.1247,46.8515,270500.0],["2021-12-01",47.2806,48.1739,46.151,46.2823,271400.0],["2021-12-02",46.545,48.6468,46.1334,47.2894,145900.0],["2021-12-03",47.1493,47.5696,46.1422,47.2018,159400.0],["2021-12-06",47.9024,49.0409,47.2894,48.1651,372800.0],["2021-12-07",47.8499,49.505,47.5872,47.5959,175000.0],["2021-12-08",47.8324,49.3123,47.0442,49.0409,199300.0],["2021-12-09",48.5592,48.8657,47.8849,48.1564,176800.0],["2021-12-10",48.3403,48.7869,47.6835,48.4716,142600.0],["2021-12-13",48.4716,49.0409,47.8762,48.7169,160500.0],["2021-12-14",48.7606,50.153,48.3315,49.216,215900.0],["2021-12-15",49.3299,50.3807,49.0409,50.2056,184600.0],["2021-12-16",50.5646,51.4316,49.5138,49.9429,160300.0],["2021-12-17",50.5997,52.176,49.0496,51.055,572400.0],["2021-12-20",50.5033,50.7573,49.1722,49.9166,246100.0],["2021-12-21",51.3966,52.1147,50.8186,51.4579,161900.0],["2021-12-22",51.2827,51.9045,50.7923,51.1163,86700.0],["2021-12-23",51.5455,51.9658,50.9237,51.2827,101600.0],["2021-12-27",51.2827,51.2827,50.2143,50.9237,118600.0],["2021-12-28",50.8974,51.6681,50.6435,50.9062,205500.0],["2021-12-29",51.0638,51.2302,50.3457,50.6435,178500.0],["2021-12-30",50.5821,51.957,50.2143,51.0726,103000.0],["2021-12-31",51.2915,51.7907,50.5033,50.6522,135200.0],["2022-01-03",51.0726,51.5717,49.6451,51.344,287400.0],["2022-01-04",51.7819,52.754,51.4316,52.4475,201900.0],["2022-01-05",52.6138,52.859,50.8799,50.95,111700.0],["2022-01-06",51.2302,52.0972,50.8186,51.1689,144600.0],["2022-01-07",52.6751,52.6751,50.8273,51.3265,107900.0],["2022-01-10",51.4053,52.9291,51.1952,52.8328,132700.0],["2022-01-11",52.8328,53.1743,51.7031,52.6927,187200.0],["2022-01-12",52.8766,53.4108,51.1776,51.1952,114200.0],["2022-01-13",52.4124,52.5088,49.3386,49.6714,491200.0],["2022-01-14",49.8115,51.0988,49.7677,50.8098,409800.0],["2022-01-18",50.7836,51.7994,50.4245,50.7573,229000.0],["2022-01-19",50.442,50.7135,48.2702,48.4016,231300.0],["2022-01-20",48.4366,49.8027,47.9024,48.0163,165400.0],["2022-01-21",47.6397,48.9533,47.4733,48.1038,126200.0],["2022-01-24",47.5346,50.3369,47.4208,49.6364,257700.0],["2022-01-25",50.0042,50.7047,48.9708,49.7327,438200.0],["2022-01-26",50.4158,51.1864,49.216,49.7239,163800.0],["2022-01-27",49.7414,50.8449,49.5575,50.1793,212500.0],["2022-01-28",49.8991,52.6664,49.3036,52.6138,303000.0],["2022-01-31",52.0709,52.4912,51.4053,52.246,210200.0],["2022-02-01",52.2373,52.8766,51.6681,52.789,150800.0],["2022-02-02",52.6226,52.9203,51.2302,51.6155,145300.0],["2022-02-03",51.3791,51.6768,49.8465,50.7135,98100.0],["2022-02-04",50.6435,52.6664,49.9341,52.1935,106200.0],["2022-02-07",52.3774,52.5701,52.1234,52.3249,124500.0],["2022-02-08",52.5175,53.1656,52.0271,52.5088,86700.0],["2022-02-09",52.3161,52.3161,48.8745,49.794,230200.0],["2022-02-10",49.5225,49.5575,46.1422,46.2823,358100.0],["2022-02-11",46.2911,48.4103,46.1159,47.4383,176300.0],["2022-02-14",47.2018,48.1389,46.5363,47.0092,208200.0],["2022-02-15",47.4821,48.0951,47.3595,47.7798,92100.0],["2022-02-16",47.3945,47.9024,46.5713,47.7973,120600.0],["2022-02-17",47.2369,47.2369,42.9633,44.8724,284500.0],["2022-02-18",44.5834,46.8165,44.5834,45.319,247900.0],["2022-02-22",45.3015,45.9408,44.6535,45.249,101600.0],["2022-02-23",45.6343,45.7481,43.48,43.6113,107200.0],["2022-02-24",42.9546,43.9266,42.0438,43.8303,183300.0],["2022-02-25",44.3907,53.3144,44.3907,53.1918,467100.0],["2022-02-28",52.2898,53.8048,51.598,51.6856,309800.0],["2022-03-01",51.3528,52.6839,49.7152,51.5805,264900.0],["2022-03-02",52.9028,54.269,52.5263,52.9379,191400.0],["2022-03-03",52.8503,53.2969,51.0463,51.4929,98100.0],["2022-03-04",51.0328,52.4131,50.1569,51.5637,172700.0],["2022-03-07",51.2894,52.3511,50.2012,50.6878,141100.0],["2022-03-08",50.8913,51.3602,49.7322,50.0419,179400.0],["2022-03-09",50.0596,51.4133,50.0242,50.5374,153000.0],["2022-03-10",50.1835,51.8999,49.9623,51.7849,189800.0],["2022-03-11",52.3157,52.8731,52.0061,52.4573,131500.0],["2022-03-14",52.4838,53.0855,51.5371,51.6787,155200.0],["2022-03-15",52.0857,55.0054,52.0857,54.3861,225300.0],["2022-03-16",54.6957,54.6957,52.6077,53.8198,151700.0],["2022-03-17",53.7402,54.4922,53.1651,54.448,104000.0],["2022-03-18",55.3858,56.5803,54.9435,56.1821,535300.0],["2022-03-21",56.1821,57.6597,55.8901,57.58,132500.0],["2022-03-22",57.8366,58.3763,56.5803,56.8192,217900.0],["2022-03-23",56.5006,56.598,55.4035,55.7044,127000.0],["2022-03-24",55.7486,58.102,55.6424,57.987,120300.0],["2022-03-25",57.9339,59.8539,57.8632,59.7123,178300.0],["2022-03-28",59.4823,59.6327,58.7656,58.978,149900.0],["2022-03-29",58.7922,61.1191,58.7922,60.5174,242800.0],["2022-03-30",60.5086,60.6679,59.2523,59.5708,100300.0],["2022-03-31",59.4026,60.4378,58.6418,58.7302,115400.0],["2022-04-01",58.9868,60.137,58.4913,59.9954,140800.0],["2022-04-04",60.1105,60.8183,59.2788,60.7917,108600.0],["2022-04-05",60.6678,61.2341,60.1901,60.544,147900.0],["2022-04-06",60.6679,60.9067,59.5177,60.6855,119500.0],["2022-04-07",60.4997,61.9154,59.7566,61.6234,139400.0],["2022-04-08",61.6853,62.1454,61.3756,61.7472,109900.0],["2022-04-11",61.5084,61.7738,60.4113,61.1456,91500.0],["2022-04-12",60.6855,62.1012,60.6855,61.8269,100700.0],["2022-04-13",61.88,63.5256,61.88,63.384,132500.0],["2022-04-14",62.9948,64.2954,62.7293,63.968,110600.0],["2022-04-18",63.4991,63.968,62.6232,63.5079,137900.0],["2022-04-19",63.2602,64.2423,62.9682,63.8618,166900.0],["2022-04-20",64.2511,64.5519,63.4902,64.1096,90600.0],["2022-04-21",64.3131,64.5962,62.6055,62.8709,117800.0],["2022-04-22",62.632,62.9417,61.6323,61.8004,107100.0],["2022-04-25",61.2783,62.9594,61.2076,62.8709,160400.0],["2022-04-26",62.2339,62.8001,61.6853,61.9154,96500.0],["2022-04-27",62.1188,62.5789,61.3491,61.8357,102100.0],["2022-04-28",61.2606,61.4907,55.6159,59.1549,218200.0],["2022-04-29",58.6329,59.8185,56.6422,57.1554,171700.0],["2022-05-02",57.4208,59.845,57.4208,59.1815,215500.0],["2022-05-03",58.7479,58.9691,57.3058,57.3765,170300.0],["2022-05-04",57.9428,58.0401,55.9963,57.8897,98300.0],["2022-05-05",57.9163,58.2082,56.2441,57.0492,115900.0],["2022-05-06",57.0492,57.8543,55.554,56.191,93200.0],["2022-05-09",55.6424,56.7395,55.4743,55.8636,130800.0],["2022-05-10",56.4652,56.9165,55.0496,55.6336,117000.0],["2022-05-11",55.7663,56.4918,54.3153,54.5807,112000.0],["2022-05-12",54.4568,55.8548,53.9437,55.1646,127900.0],["2022-05-13",55.607,56.014,54.8284,55.2974,121700.0],["2022-05-16",55.8282,57.4473,55.0054,56.1202,93100.0],["2022-05-17",56.7218,57.4562,55.4743,57.3942,79500.0],["2022-05-18",57.3058,58.8187,56.7395,57.0226,220100.0],["2022-05-19",56.598,57.1111,55.1912,56.129,186800.0],["2022-05-20",56.6864,56.9961,55.2354,56.7395,95300.0],["2022-05-23",56.9961,57.2173,55.607,55.7751,105700.0],["2022-05-24",55.5009,57.1819,54.4303,56.9342,109100.0],["2022-05-25",56.9253,58.6683,56.4918,58.2082,135400.0],["2022-05-26",58.744,59.3333,56.9224,58.3154,81800.0],["2022-05-27",57.8868,59.7887,57.8064,59.7887,71300.0],["2022-05-31",59.1279,59.4761,58.0564,58.7707,136700.0],["2022-06-01",59.2261,59.2261,58.0386,58.1725,102700.0],["2022-06-02",58.36,58.9761,57.6636,58.6457,100900.0],["2022-06-03",58.3957,58.9225,58.0475,58.485,84100.0],["2022-06-06",59.0565,59.5208,58.1279,59.0833,114800.0],["2022-06-07",58.5475,59.3333,58.4493,58.9404,87300.0],["2022-06-08",58.4225,59.119,58.3064,58.5832,102200.0],["2022-06-09",58.3064,58.7707,57.5118,57.6457,105000.0],["2022-06-10",56.7349,58.7975,56.1099,56.601,78600.0],["2022-06-13",55.7795,56.0295,54.7527,54.842,103200.0],["2022-06-14",55.2617,55.3867,54.5116,54.9402,116100.0],["2022-06-15",55.342,55.7527,54.6455,55.1009,154400.0],["2022-06-16",54.3955,54.8866,53.0651,53.5741,116000.0],["2022-06-17",53.7616,54.4848,53.583,53.8866,244600.0],["2022-06-21",54.5384,54.592,53.7794,54.2259,118800.0],["2022-06-22",54.0116,55.6992,54.0116,55.2438,147100.0],["2022-06-23",55.5652,58.8243,55.5652,58.735,130200.0],["2022-06-24",58.9761,63.6638,58.9136,63.6549,440400.0],["2022-06-27",64.1549,65.0746,63.1906,64.8425,204900.0],["2022-06-28",64.9675,65.4943,62.9674,62.9674,243400.0],["2022-06-29",62.762,62.762,59.5833,60.7441,304000.0],["2022-06-30",60.1905,63.3513,60.1905,63.021,176600.0],["2022-07-01",62.4316,63.4763,61.5655,62.2441,163100.0],["2022-07-05",61.4495,61.5387,60.5566,61.5209,193200.0],["2022-07-06",61.3244,62.0298,60.0119,60.3601,140100.0],["2022-07-07",60.3601,60.7798,58.9493,59.5297,96300.0],["2022-07-08",59.2261,60.4851,58.5922,60.119,103800.0],["2022-07-11",59.7083,59.744,58.8511,59.3422,77000.0],["2022-07-12",59.3065,60.0476,59.1368,59.5208,71800.0],["2022-07-13",58.869,60.0119,58.8422,59.5654,46500.0],["2022-07-14",58.8065,59.6994,58.494,59.4851,58000.0],["2022-07-15",60.2173,61.2084,59.3333,61.1012,80700.0],["2022-07-18",61.7709,61.7709,60.5476,60.7441,90400.0],["2022-07-19",61.1548,62.7084,61.1548,61.6995,86900.0],["2022-07-20",61.2709,63.7085,61.2709,63.4317,121300.0],["2022-07-21",62.9585,63.8335,62.0477,62.8245,85600.0],["2022-07-22",62.8513,63.137,61.3512,62.2441,78000.0],["2022-07-25",62.3602,63.0209,61.4762,61.8423,66700.0],["2022-07-26",62.012,63.0388,60.8066,62.4763,112800.0],["2022-07-27",59.7083,66.9944,59.7083,64.5657,234900.0],["2022-07-28",65.3604,66.3783,64.021,65.4675,88900.0],["2022-07-29",65.3782,65.8247,63.6728,64.1371,112600.0],["2022-08-01",63.4763,64.7264,62.8781,64.4407,110000.0],["2022-08-02",64.2621,64.6014,63.3335,63.6103,71900.0],["2022-08-03",63.7264,64.3335,63.0656,63.9049,70700.0],["2022-08-04",64.0299,64.2353,62.2263,63.3067,81500.0],["2022-08-05",62.6013,62.637,61.6459,62.4138,60800.0],["2022-08-08",62.9853,63.5121,62.1281,62.7353,99300.0],["2022-08-09",62.9049,63.0835,61.8513,62.3513,84500.0],["2022-08-10",62.9138,62.9138,61.1727,62.1727,151600.0],["2022-08-11",62.6549,62.8781,60.3423,60.5476,74900.0],["2022-08-12",60.9405,62.4584,60.503,62.1013,67400.0],["2022-08-15",62.012,63.3335,61.5298,63.3067,65000.0],["2022-08-16",62.9227,64.0032,62.387,63.2799,99000.0],["2022-08-17",62.6995,63.9942,62.6638,62.7442,84000.0],["2022-08-18",62.762,63.5567,62.4941,63.2888,62300.0],["2022-08-19",63.1103,63.5299,62.3334,63.4138,81600.0],["2022-08-22",62.6013,62.7263,61.2887,61.6102,80600.0],["2022-08-23",61.5298,62.3334,61.0298,61.2352,123500.0],["2022-08-24",61.0477,61.5834,60.4762,60.5387,59100.0],["2022-08-25",60.7351,61.9673,60.7262,61.9495,65600.0],["2022-08-26",61.7888,62.2084,60.1547,60.4583,72100.0],["2022-08-29",60.2172,60.4405,59.2529,59.4404,65900.0],["2022-08-30",59.5297,59.7708,58.1279,58.3957,124900.0],["2022-08-31",58.3689,58.735,57.4939,57.7707,174600.0],["2022-09-01",57.5274,58.0771,56.6982,56.7613,260200.0],["2022-09-02",57.257,57.6986,55.9502,56.4098,140700.0],["2022-09-06",56.4098,57.9059,55.6347,56.2205,167300.0],["2022-09-07",56.7162,57.1128,55.869,56.9776,178200.0],["2022-09-08",56.6081,58.0771,56.0132,57.0587,141900.0],["2022-09-09",57.23,58.1943,57.1669,58.0321,122200.0],["2022-09-12",58.3295,59.7895,58.3025,59.42,96000.0],["2022-09-13",58.3836,59.0595,57.3021,57.6986,113100.0],["2022-09-14",57.987,58.1492,56.6802,57.7797,126300.0],["2022-09-15",57.5904,60.159,57.5904,58.7441,117500.0],["2022-09-16",58.5187,58.5187,56.545,57.266,468000.0],["2022-09-19",57.239,57.8969,56.2836,57.3832,84500.0],["2022-09-20",56.8334,57.284,56.3017,57.2299,75000.0],["2022-09-21",57.3561,57.7797,56.4549,56.8694,79800.0],["2022-09-22",56.7162,57.0407,55.6978,56.0673,111300.0],["2022-09-23",55.7339,56.2476,54.0034,56.1394,150000.0],["2022-09-26",55.6437,56.9145,54.9498,55.3103,104400.0],["2022-09-27",55.7248,57.5904,55.4815,55.7699,87400.0],["2022-09-28",56.0853,57.987,56.0853,57.4192,88200.0],["2022-09-29",57.0136,57.3561,56.3107,56.6712,86500.0],["2022-09-30",56.3738,57.1308,55.2922,55.3463,133800.0],["2022-10-03",55.9952,56.4459,55.2382,55.7519,127000.0],["2022-10-04",56.1304,57.8969,55.9952,56.7973,108600.0],["2022-10-05",56.6441,56.6531,55.6798,56.0763,70700.0],["2022-10-06",55.9862,56.7162,55.9411,56.4639,51000.0],["2022-10-07",56.2476,56.4458,55.112,55.2472,92000.0],["2022-10-10",55.2742,55.8691,54.5983,55.2021,53200.0],["2022-10-11",54.9588,56.545,54.8596,56.1124,91800.0],["2022-10-12",55.8781,57.3381,55.4184,57.0677,58600.0],["2022-10-13",56.2205,58.2303,56.2025,57.5544,71900.0],["2022-10-14",58.1853,58.2213,56.59,56.6441,55000.0],["2022-10-17",57.4462,58.1042,57.2119,57.7527,74200.0],["2022-10-18",58.5278,59.0685,57.969,58.8072,62500.0],["2022-10-19",58.2484,58.8432,57.4913,58.0591,49800.0],["2022-10-20",57.9149,58.9874,57.284,57.6265,53000.0],["2022-10-21",57.951,58.5548,57.1759,57.987,72100.0],["2022-10-24",58.3295,59.0235,57.4102,58.4737,91300.0],["2022-10-25",58.3655,60.3303,58.1582,60.1861,72000.0],["2022-10-26",60.5286,61.1775,59.8075,59.8616,71600.0],["2022-10-27",60.0689,60.826,59.4921,59.8526,69100.0],["2022-10-28",60.3213,63.9083,60.3213,62.998,119200.0],["2022-10-31",63.0881,63.1783,61.6642,62.1869,73000.0],["2022-11-01",62.3311,63.728,61.7182,61.9525,78800.0],["2022-11-02",62.1418,62.6645,60.6908,60.6908,100000.0],["2022-11-03",63.719,66.2606,61.565,66.0803,99200.0],["2022-11-04",66.3867,68.4686,65.4494,67.9008,108100.0],["2022-11-07",67.6755,70.8209,67.5133,70.3433,187400.0],["2022-11-08",69.8926,71.5059,69.6223,71.0553,128300.0],["2022-11-09",70.5055,71.6411,69.8656,70.8029,134700.0],["2022-11-10",72.3801,72.5333,70.0999,71.3256,208100.0],["2022-11-11",71.8484,71.8484,69.0725,70.6136,109600.0],["2022-11-14",70.5055,70.9471,68.721,70.0008,133300.0],["2022-11-15",70.5415,72.6325,70.0278,71.2806,128800.0],["2022-11-16",70.9741,71.9385,70.181,71.6231,85200.0],["2022-11-17",70.848,71.9836,70.8299,71.7853,62200.0],["2022-11-18",72.6235,73.038,71.3076,71.9385,71300.0],["2022-11-21",71.4428,72.5874,71.2716,72.4522,62400.0],["2022-11-22",72.4071,73.6148,72.2089,73.5878,59000.0],["2022-11-23",73.6869,73.7861,72.5964,73.1101,50500.0],["2022-11-25",73.2372,73.5914,73.1828,73.2191,23800.0],["2022-11-28",72.9558,73.9455,72.4292,72.6017,71900.0],["2022-11-29",72.411,73.3371,72.2566,72.9104,49100.0],["2022-11-30",73.0466,74.345,72.184,74.2723,124600.0],["2022-12-01",74.4449,74.8353,73.092,73.1192,95200.0],["2022-12-02",72.4745,74.1634,72.1023,73.6731,99800.0],["2022-12-05",73.092,73.092,71.8753,72.3474,135000.0],["2022-12-06",72.1931,74.1452,71.9388,72.1023,115400.0],["2022-12-07",72.2294,72.7923,71.5666,72.0932,99000.0],["2022-12-08",72.066,73.3008,71.6846,72.1931,80800.0],["2022-12-09",72.0297,72.3565,71.73,72.0569,111100.0],["2022-12-12",71.9025,72.3202,71.1943,71.6574,146600.0],["2022-12-13",72.9649,73.4279,71.3941,72.293,255400.0],["2022-12-14",72.4473,73.8819,72.1386,73.6095,148800.0],["2022-12-15",73.2736,73.6912,71.8662,72.8014,135400.0],["2022-12-16",73.0556,73.664,71.3305,72.6561,661000.0],["2022-12-19",72.756,72.8377,70.8493,71.0853,114300.0],["2022-12-20",71.1489,72.6743,70.9946,72.6017,110800.0],["2022-12-21",73.3462,74.1543,73.0466,73.4643,115800.0],["2022-12-22",73.2736,74.118,72.4382,73.8637,89100.0],["2022-12-23",73.7276,74.2723,73.1283,73.9546,93100.0],["2022-12-27",74.2542,74.7808,73.7548,73.773,76200.0],["2022-12-28",73.664,74.6446,72.4201,72.7742,83400.0],["2022-12-29",73.0829,74.463,72.5109,73.4643,81500.0],["2022-12-30",73.1828,73.9364,71.0218,71.1126,100300.0],["2023-01-03",71.4485,72.7833,70.0049,72.0387,108700.0],["2023-01-04",72.302,73.1283,72.1477,72.4745,59800.0],["2023-01-05",72.1931,73.6912,72.1931,73.5096,101400.0],["2023-01-06",74.118,77.4139,73.773,77.3322,155900.0],["2023-01-09",77.4048,77.9769,76.0156,77.0689,157300.0],["2023-01-10",76.8237,78.8848,76.2063,78.7214,110700.0],["2023-01-11",78.8304,79.012,77.4684,78.8213,129500.0],["2023-01-12",79.1845,80.1923,77.1869,79.6022,148800.0],["2023-01-13",79.6385,81.4998,78.2311,81.4453,92000.0],["2023-01-17",81.0912,81.0912,78.2129,79.702,144900.0],["2023-01-18",80.0652,80.0652,78.0858,78.8758,86700.0],["2023-01-19",78.9666,79.0846,77.4412,78.7214,154000.0],["2023-01-20",79.5931,80.9369,78.8122,80.8461,139600.0],["2023-01-23",80.5101,81.6814,80.3558,81.4726,109300.0],["2023-01-24",81.4544,83.0615,80.6191,82.9435,73000.0],["2023-01-25",82.5985,84.6414,82.5985,84.3872,118800.0],["2023-01-26",84.7141,84.7413,83.2341,84.3781,98900.0],["2023-01-27",84.2964,84.6777,83.5518,84.2691,65800.0],["2023-01-30",83.8242,84.6323,83.4247,84.251,89400.0],["2023-01-31",84.4326,85.4677,84.1602,84.7594,95000.0],["2023-02-01",84.7322,86.5572,83.4156,85.4949,134900.0],["2023-02-02",85.4949,87.4652,85.4949,87.2291,154700.0],["2023-02-03",86.8387,89.1813,86.7207,88.7999,171200.0],["2023-02-06",88.4549,88.4549,84.5415,85.1862,125200.0],["2023-02-07",84.6142,84.7504,80.8461,84.6777,133700.0],["2023-02-08",84.36,85.3406,83.2885,84.0058,100000.0],["2023-02-09",84.6232,85.3133,83.6336,84.6142,70500.0],["2023-02-10",84.0694,84.5324,83.3702,84.4417,102400.0],["2023-02-13",84.3418,85.8672,84.3418,85.7128,127400.0],["2023-02-14",85.1136,85.9035,84.1874,84.2237,80700.0],["2023-02-15",83.7698,85.0318,83.0434,84.6687,75700.0],["2023-02-16",83.7243,85.0772,83.225,84.8593,75000.0],["2023-02-17",85.1953,86.1123,84.8412,85.504,88800.0],["2023-02-21",84.9229,85.7401,84.8321,85.4586,79200.0],["2023-02-22",85.3224,86.076,82.0809,83.5337,148500.0],["2023-02-23",81.6269,81.7359,74.0998,78.2947,233900.0],["2023-02-24",78.2129,80.4193,77.1779,80.1379,132000.0],["2023-02-27",80.61,80.7644,78.4309,79.1754,80000.0],["2023-02-28",78.6215,79.4024,77.1869,77.4049,210100.0],["2023-03-01",77.2051,78.0677,75.1622,75.6071,172300.0],["2023-03-02",75.1894,76.7329,75.1894,75.7887,89000.0],["2023-03-03",76.063,76.9501,74.9473,76.813,92500.0],["2023-03-06",76.8129,77.2702,74.3071,75.7704,156700.0],["2023-03-07",75.6972,78.3768,75.6972,77.9653,176400.0],["2023-03-08",77.8281,78.7427,77.4532,78.6786,178900.0],["2023-03-09",78.7244,79.0902,77.8098,78.3585,91300.0],["2023-03-10",78.2214,78.6512,76.877,77.947,149100.0],["2023-03-13",76.9318,78.075,75.2674,76.438,126500.0],["2023-03-14",77.4348,78.386,76.7398,77.6086,141400.0],["2023-03-15",76.2459,77.9287,74.7095,77.6269,157400.0],["2023-03-16",76.7672,79.4377,76.7672,79.1268,108100.0],["2023-03-17",79.017,79.0353,76.7947,77.444,385000.0],["2023-03-20",77.9195,79.3005,77.9195,78.5689,109800.0],["2023-03-21",79.4286,80.7547,79.2548,80.3431,121000.0],["2023-03-22",80.1602,81.1936,78.7701,78.9347,92200.0],["2023-03-23",79.0902,79.3828,77.6635,78.6146,76900.0],["2023-03-24",78.0385,80.0779,78.0385,80.0139,70900.0],["2023-03-27",80.5077,81.2942,80.1876,81.0016,80700.0],["2023-03-28",80.7729,81.276,78.7518,79.8858,112000.0],["2023-03-29",80.398,80.462,78.3951,79.1542,93200.0],["2023-03-30",79.4286,80.8644,79.1908,80.6998,92800.0],["2023-03-31",80.8644,82.474,80.5809,82.1539,117500.0],["2023-04-03",82.0807,82.8307,81.34,82.0899,89600.0],["2023-04-04",82.0076,82.0076,80.0139,81.5412,80300.0],["2023-04-05",81.3034,82.7575,81.0107,82.6661,73500.0],["2023-04-06",82.9404,83.2056,81.9436,82.6295,74000.0],["2023-04-10",82.6021,84.6232,82.3734,84.2208,138400.0],["2023-04-11",84.047,86.37,83.9098,85.6292,83400.0],["2023-04-12",86.0499,86.6901,85.5743,86.1231,53500.0],["2023-04-13",85.6749,87.4126,84.4769,86.434,163000.0],["2023-04-14",86.1048,86.6352,84.9982,85.803,80100.0],["2023-04-17",85.8761,86.5712,84.5866,84.8976,78000.0],["2023-04-18",85.1719,85.1719,83.4068,83.9739,64100.0],["2023-04-19",84.1385,84.2116,83.105,83.9464,88600.0],["2023-04-20",83.7635,84.8427,83.5623,84.5866,102000.0],["2023-04-21",84.4494,85.3457,84.2299,84.9799,98800.0],["2023-04-24",84.861,85.2725,84.2391,84.9159,87800.0],["2023-04-25",84.4586,84.797,83.8275,83.919,89500.0],["2023-04-26",83.4617,84.8061,82.9861,84.5043,123700.0],["2023-04-27",83.7452,85.492,78.2122,82.2911,146100.0],["2023-04-28",81.9527,83.7087,80.3157,80.4803,116100.0],["2023-05-01",79.9773,82.6569,79.9773,82.3734,104300.0],["2023-05-02",81.3948,81.3948,75.0113,75.5234,165900.0],["2023-05-03",75.8435,77.5446,74.9564,75.4137,228000.0],["2023-05-04",74.7003,75.1668,72.6792,74.8833,167500.0],["2023-05-05",75.7612,77.069,74.8284,75.0936,136800.0],["2023-05-08",74.9107,76.0905,74.4077,76.0081,214400.0],["2023-05-09",75.7612,76.1911,73.8498,74.362,235200.0],["2023-05-10",74.7827,76.8221,71.7281,72.1945,217500.0],["2023-05-11",71.6823,73.42,70.9415,73.2737,128400.0],["2023-05-12",73.2005,73.6669,72.2311,73.4565,90900.0],["2023-05-15",73.4748,73.8955,72.606,73.8498,117800.0],["2023-05-16",73.9961,74.051,72.3225,72.8804,131400.0],["2023-05-17",73.2737,73.2737,71.5909,71.6549,126900.0],["2023-05-18",71.4628,72.1305,71.2068,71.6092,172900.0],["2023-05-19",72.2402,72.2402,71.2616,71.3531,178600.0],["2023-05-22",71.6,72.8621,71.1885,72.4414,97500.0],["2023-05-23",72.2494,72.3957,71.3988,71.8652,145400.0],["2023-05-24",71.6183,72.9444,71.4537,72.7158,110200.0],["2023-05-25",72.8724,73.3701,71.7851,72.2182,129000.0],["2023-05-26",71.997,73.6741,71.997,73.1581,77600.0],["2023-05-30",73.0199,73.1489,72.0154,72.0523,95200.0],["2023-05-31",71.9417,73.2226,71.3335,72.7158,191100.0],["2023-06-01",72.6144,73.0844,71.868,71.9601,193700.0],["2023-06-02",72.126,72.7803,71.9694,72.2735,167200.0],["2023-06-05",71.6652,71.7205,68.3202,68.7349,163400.0],["2023-06-06",68.7257,71.0202,68.7257,70.8636,134500.0],["2023-06-07",71.0202,72.9646,71.0202,72.7342,121700.0],["2023-06-08",72.4854,72.8263,71.2598,71.4257,90400.0],["2023-06-09",71.3427,71.3427,69.0574,70.1356,111100.0],["2023-06-12",70.2277,70.5963,68.7072,69.6656,112400.0],["2023-06-13",69.7946,70.3567,69.0758,69.8499,131200.0],["2023-06-14",69.8038,70.4304,69.3154,69.942,161500.0],["2023-06-15",69.8223,70.2922,67.924,69.0021,177100.0],["2023-06-16",69.8499,69.9144,68.7165,69.0851,331200.0],["2023-06-20",69.3615,69.3615,67.841,67.8963,153400.0],["2023-06-21",67.8963,67.9608,67.0485,67.2144,138800.0],["2023-06-22",67.0209,67.0209,64.9383,65.8874,202400.0],["2023-06-23",65.6478,66.3482,64.1274,64.5052,302000.0],["2023-06-26",64.3669,65.4082,64.3669,64.7355,193300.0],["2023-06-27",64.9475,65.998,64.2472,64.3485,190900.0],["2023-06-28",64.4776,64.4776,62.054,62.2936,155000.0],["2023-06-29",62.3949,62.7451,61.4827,62.3581,167000.0],["2023-06-30",62.782,63.1966,62.4042,62.5147,176600.0],["2023-07-03",62.1369,62.7083,61.9434,62.3857,70900.0],["2023-07-05",62.3673,62.3673,60.4045,61.0772,157200.0],["2023-07-06",60.727,61.197,59.4646,59.5014,92800.0],["2023-07-07",59.8055,61.4274,59.6396,60.1373,205300.0],["2023-07-10",59.87,60.985,59.6673,60.2018,247500.0],["2023-07-11",60.4137,61.4827,60.4137,61.3076,159400.0],["2023-07-12",62.0356,62.0908,61.0035,61.925,138600.0],["2023-07-13",62.0171,62.4134,61.3444,62.1922,162000.0],["2023-07-14",62.0171,62.4779,60.6257,62.4779,100400.0],["2023-07-17",62.183,63.1321,62.0448,62.6345,123300.0],["2023-07-18",62.7451,63.5837,62.5977,63.2519,72100.0],["2023-07-19",63.3072,63.6943,62.8373,63.2612,150000.0],["2023-07-20",63.4086,63.4086,62.4318,63.0492,93000.0],["2023-07-21",63.2151,63.9615,62.9478,63.4086,195100.0],["2023-07-24",63.4086,64.0537,63.0216,63.9062,145900.0],["2023-07-25",63.8417,64.0168,63.3717,63.6943,145100.0],["2023-07-26",63.685,64.4775,63.6113,64.2287,162500.0],["2023-07-27",66.4864,70.4765,66.3666,67.712,389800.0],["2023-07-28",68.1451,69.3707,67.712,69.1588,182600.0],["2023-07-31",69.2878,70.3014,68.4769,69.2048,181700.0],["2023-08-01",68.8915,69.4168,68.4492,69.1127,157000.0],["2023-08-02",68.827,68.9468,68.0345,68.8823,103100.0],["2023-08-03",68.6151,69.8499,68.2281,69.4629,131500.0],["2023-08-04",69.3984,70.9188,68.9284,69.3154,176500.0],["2023-08-07",69.1956,70.4673,69.1588,70.1264,106000.0],["2023-08-08",69.5735,69.5735,68.5874,69.1127,100600.0],["2023-08-09",68.9284,69.2325,67.8502,68.9284,132100.0],["2023-08-10",69.3431,70.2462,69.1035,69.426,98900.0],["2023-08-11",69.0758,69.6564,68.182,68.2649,125300.0],["2023-08-14",67.8871,68.5782,67.067,68.1543,97300.0],["2023-08-15",68.0345,68.2096,67.4356,67.6107,93000.0],["2023-08-16",67.5369,67.9424,66.7997,66.8182,90600.0],["2023-08-17",67.2144,67.5553,66.8089,66.9472,109200.0],["2023-08-18",67.0485,70.4489,66.7536,68.9837,223900.0],["2023-08-21",68.956,72.2366,68.956,71.9325,157500.0],["2023-08-22",71.6653,71.9141,70.0158,70.624,124400.0],["2023-08-23",70.6332,71.7482,70.025,71.5639,88700.0],["2023-08-24",71.2506,72.8724,71.0847,71.5823,117700.0],["2023-08-25",71.6284,72.9369,71.5547,72.0984,152700.0],["2023-08-28",72.2089,72.9462,72.0892,72.6144,127900.0],["2023-08-29",72.6973,73.0475,70.8543,71.14,119100.0],["2023-08-30",71.1031,72.3656,71.011,72.1721,114100.0],["2023-08-31",71.9585,73.0914,71.8099,71.9678,106800.0],["2023-09-01",72.2557,73.5836,72.1721,73.24,110000.0],["2023-09-05",72.7757,72.8128,68.5969,69.3398,143400.0],["2023-09-06",69.5812,70.547,69.4791,69.6927,79100.0],["2023-09-07",69.7391,70.677,69.507,69.8041,109300.0],["2023-09-08",69.5812,71.4013,69.5069,71.0949,95200.0],["2023-09-11",71.2713,72.0607,71.2713,71.5035,127700.0],["2023-09-12",71.4942,71.9492,71.3178,71.7356,173800.0],["2023-09-13",71.5313,71.8656,70.8906,71.3642,151300.0],["2023-09-14",71.7728,71.8378,69.6277,69.6648,144700.0],["2023-09-15",69.8784,71.457,69.6927,70.9185,553100.0],["2023-09-18",71.197,71.2899,69.6555,70.1477,85100.0],["2023-09-19",70.1013,71.0206,69.767,70.3427,84100.0],["2023-09-20",70.5006,71.2063,70.2406,70.3891,59000.0],["2023-09-21",70.3427,70.6677,69.572,70.1756,80600.0],["2023-09-22",70.1663,70.937,69.9248,70.2684,68700.0],["2023-09-25",69.7298,70.677,69.7298,70.4356,53300.0],["2023-09-26",70.3241,70.8349,69.9806,70.3984,80300.0],["2023-09-27",70.9835,71.1599,69.3305,70.2499,125300.0],["2023-09-28",70.4077,72.0328,69.5069,70.2127,157100.0],["2023-09-29",70.2591,70.6863,69.4884,69.8784,104300.0],["2023-10-02",69.8227,70.3984,69.1169,70.092,143100.0],["2023-10-03",69.572,70.8349,69.3862,70.3613,98900.0],["2023-10-04",70.157,71.7449,70.157,71.3921,119600.0],["2023-10-05",71.5128,73.045,71.5128,72.5064,125400.0],["2023-10-06",72.1721,73.1286,71.8471,72.85,84200.0],["2023-10-09",72.9335,74.3543,71.7356,74.2522,80000.0],["2023-10-10",74.3079,76.3323,72.4414,76.0351,263300.0],["2023-10-11",76.0073,76.7223,75.4873,76.0537,77500.0],["2023-10-12",76.3137,76.3137,74.3265,74.9765,78000.0],["2023-10-13",75.3944,75.5615,74.5029,74.7444,67500.0],["2023-10-16",74.9672,76.6387,74.7629,76.4252,60800.0],["2023-10-17",76.5273,78.0224,75.933,77.0287,136300.0],["2023-10-18",76.5737,77.3073,75.9608,76.1559,97700.0],["2023-10-19",75.6823,75.6823,71.4478,72.7478,315000.0],["2023-10-20",73.2029,75.3758,73.2029,74.8465,171900.0],["2023-10-23",74.3543,74.7351,72.46,72.5714,84400.0],["2023-10-24",72.8314,73.7043,72.6828,73.5743,66200.0],["2023-10-25",72.9243,74.2615,72.9243,73.7693,100200.0],["2023-10-26",74.0107,74.345,72.8128,73.8993,69900.0],["2023-10-27",74.215,74.5865,73.9643,74.5029,77000.0],["2023-10-30",75.1437,75.6637,74.6051,75.6637,74700.0],["2023-10-31",75.8958,76.5459,75.1901,76.4344,73200.0],["2023-11-01",76.3509,77.5209,75.9237,76.9359,146500.0],["2023-11-02",78.8767,80.6875,77.0752,79.9725,198500.0],["2023-11-03",82.1269,83.4826,79.2017,80.8454,222600.0],["2023-11-06",80.3996,81.8111,80.3811,81.4304,125900.0],["2023-11-07",81.0868,82.5169,81.0868,81.9319,161000.0],["2023-11-08",82.1454,82.5447,81.0682,81.4397,95900.0],["2023-11-09",81.9133,82.3776,81.384,81.7183,85400.0],["2023-11-10",81.7554,82.0154,81.1425,81.3747,96800.0],["2023-11-13",81.4676,82.1176,80.929,81.7183,63800.0],["2023-11-14",83.2969,84.2441,82.0897,84.0677,123200.0],["2023-11-15",83.8541,84.0955,83.3248,83.6498,98500.0],["2023-11-16",83.7798,83.7798,82.6283,83.2319,79300.0],["2023-11-17",83.5384,84.2905,82.944,83.0555,98400.0],["2023-11-20",83.0648,83.4455,82.5633,82.8697,69800.0],["2023-11-21",82.2104,83.1948,82.1268,82.4797,48100.0],["2023-11-22",83.1112,84.0212,82.5262,83.5383,70900.0],["2023-11-24",83.4449,84.548,83.4449,84.3797,29300.0],["2023-11-27",84.2582,85.2772,83.9871,84.4638,59500.0],["2023-11-28",84.5106,84.8097,83.9123,84.2956,80600.0],["2023-11-29",84.8471,85.7072,82.7531,82.8466,72600.0],["2023-11-30",83.1083,83.9497,82.6876,83.1738,86100.0],["2023-12-01",82.6783,84.2114,82.6783,83.9964,105100.0],["2023-12-04",83.931,85.0902,83.1644,84.9406,80000.0],["2023-12-05",84.4919,85.2024,83.7066,83.7627,77700.0],["2023-12-06",83.744,84.4545,83.6973,83.8095,76600.0],["2023-12-07",84.1553,84.3236,83.4168,84.1647,70700.0],["2023-12-08",83.8375,85.2585,83.8375,85.1276,64800.0],["2023-12-11",84.8285,85.8568,84.8285,85.7353,103500.0],["2023-12-12",85.9596,86.1653,85.4081,85.7072,72100.0],["2023-12-13",85.6511,86.9412,84.4078,86.3803,159900.0],["2023-12-14",86.9973,87.7919,84.7443,86.3523,146600.0],["2023-12-15",86.8197,87.1188,85.2398,85.3239,323200.0],["2023-12-18",85.7353,86.6234,84.8472,85.595,60200.0],["2023-12-19",86.1092,87.016,85.782,86.5673,89200.0],["2023-12-20",86.6982,87.5021,85.4922,85.7072,104800.0],["2023-12-21",86.0625,86.7543,85.7259,86.1279,68600.0],["2023-12-22",86.4083,88.0817,85.8194,87.6704,71000.0],["2023-12-26",88.222,88.4557,87.1282,88.035,52600.0],["2023-12-27",88.3435,88.8857,87.7078,88.4276,63900.0],["2023-12-28",88.2313,88.652,87.1375,87.3058,58300.0],["2023-12-29",86.9599,87.6143,85.782,86.3523,74700.0],["2024-01-02",86.0064,87.1095,85.4361,86.2027,76300.0],["2024-01-03",86.1746,87.3899,84.978,86.4738,105400.0],["2024-01-04",86.9132,87.5956,85.8848,86.0064,72600.0],["2024-01-05",85.3707,86.0999,84.2676,84.2676,91900.0],["2024-01-08",84.548,85.4641,84.3236,85.4641,105000.0],["2024-01-09",84.7443,84.9126,82.7811,83.1831,82500.0],["2024-01-10",82.7624,83.9123,82.7624,83.8843,72100.0],["2024-01-11",83.744,84.9593,82.9961,84.7537,105500.0],["2024-01-12",85.6231,86.2868,85.0341,86.0531,69000.0],["2024-01-16",85.5015,86.1466,84.8752,84.9687,57500.0],["2024-01-17",84.3236,85.8474,84.3236,85.3333,73400.0],["2024-01-18",85.9222,87.0253,85.0902,86.8477,62800.0],["2024-01-19",87.4741,88.5866,86.2588,88.437,60800.0],["2024-01-22",88.8764,90.5591,88.8764,90.0823,94700.0],["2024-01-23",90.7928,90.905,89.4279,89.5027,78300.0],["2024-01-24",90.4563,90.4563,88.5959,89.8299,54200.0],["2024-01-25",90.5217,90.8395,88.4183,90.3815,82600.0],["2024-01-26",90.6526,90.69,89.297,89.6616,64400.0],["2024-01-29",89.6803,90.3254,88.7174,90.2973,65300.0],["2024-01-30",89.4934,89.4934,86.6421,89.1381,59700.0],["2024-01-31",89.2597,90.1852,87.8667,87.9322,67300.0],["2024-02-01",88.0911,90.6432,88.0911,89.9047,52100.0],["2024-02-02",89.0166,90.0543,89.0166,89.8206,52700.0],["2024-02-05",88.9324,89.2409,88.0163,88.8296,45000.0],["2024-02-06",88.6987,89.5308,88.4183,89.3344,53700.0],["2024-02-07",89.0633,89.6616,88.2967,89.3064,68400.0],["2024-02-08",89.269,90.9891,89.269,90.4189,52600.0],["2024-02-09",90.0636,92.4755,90.0636,92.0362,92700.0],["2024-02-12",92.0362,93.2515,91.2976,92.4662,79300.0],["2024-02-13",90.6806,91.5687,88.3809,88.9979,131500.0],["2024-02-14",89.9327,90.9891,88.8951,90.718,68000.0],["2024-02-15",90.8302,91.2322,89.0072,90.2319,85400.0],["2024-02-16",90.0917,91.1387,89.1381,89.1381,65500.0],["2024-02-20",88.2874,89.671,87.5489,87.7545,58800.0],["2024-02-21",87.9789,88.5585,86.988,87.7826,50000.0],["2024-02-22",87.4834,88.3435,86.7355,88.2313,58200.0],["2024-02-23",88.1378,89.5401,88.0257,89.1101,38100.0],["2024-02-26",88.5959,90.1291,88.5959,89.6055,43700.0],["2024-02-27",89.6149,90.0917,89.3344,89.8953,99100.0],["2024-02-28",89.4933,90.1851,88.7174,88.867,46000.0],["2024-02-29",94.42,104.6567,94.42,103.5722,170400.0],["2024-03-01",102.8524,102.8524,97.5705,101.5717,186600.0],["2024-03-04",101.1136,102.6561,98.2903,98.309,115200.0],["2024-03-05",98.8512,99.7674,98.5708,98.7765,100100.0],["2024-03-06",99.4028,100.1413,98.3558,99.5056,98600.0],["2024-03-07",99.945,100.1507,97.7201,98.6549,74600.0],["2024-03-08",99.3224,99.3224,96.8873,97.5643,76900.0],["2024-03-11",96.9343,97.6489,96.436,97.0754,68700.0],["2024-03-12",96.4831,97.8745,95.5805,97.1318,77400.0],["2024-03-13",96.4078,97.3856,95.8813,96.6053,130000.0],["2024-03-14",96.1258,96.2292,94.0103,94.6779,105400.0],["2024-03-15",94.1702,95.5429,93.9257,95.1386,352600.0],["2024-03-18",95.195,96.3514,94.0761,94.1608,153100.0],["2024-03-19",94.471,95.8813,94.471,95.3454,85000.0],["2024-03-20",94.9881,97.0284,94.8847,96.7839,88800.0],["2024-03-21",97.301,97.301,96.3514,97.0566,120800.0],["2024-03-22",97.8557,97.8557,96.1164,97.4703,98400.0],["2024-03-25",97.9122,98.1566,96.9437,96.9437,69100.0],["2024-03-26",97.3386,98.3352,96.8967,97.0002,98100.0],["2024-03-27",97.5831,98.1754,97.207,97.7429,84500.0],["2024-03-28",97.7429,98.6549,97.2258,97.8933,117200.0],["2024-04-01",97.7241,98.0156,96.5207,97.6771,89000.0],["2024-04-02",97.4891,97.7993,95.2326,96.248,123400.0],["2024-04-03",95.5617,96.6053,95.4676,95.8061,150100.0],["2024-04-04",96.201,97.5737,95.8437,96.0882,102900.0],["2024-04-05",96.5207,97.6395,96.1728,97.2916,89700.0],["2024-04-08",97.1318,98.2694,96.7181,98.166,83800.0],["2024-04-09",98.4669,98.4763,97.1412,97.6113,66800.0],["2024-04-10",95.8061,96.8403,94.6779,95.0257,82000.0],["2024-04-11",95.5993,95.7121,94.2454,94.4993,81300.0],["2024-04-12",94.3958,94.518,92.2052,92.5624,112500.0],["2024-04-15",92.553,93.5872,90.4752,91.4436,112700.0],["2024-04-16",90.8795,91.8479,90.4752,90.9265,83400.0],["2024-04-17",97.7617,97.7617,92.0077,92.2052,117300.0],["2024-04-18",92.2616,93.7941,91.6786,92.2428,97700.0],["2024-04-19",91.7727,93.8411,91.7727,92.2428,99000.0],["2024-04-22",93.0419,94.1232,92.1675,92.9385,124700.0],["2024-04-23",93.1641,93.7941,92.4778,93.4086,107600.0],["2024-04-24",92.8257,95.1574,92.8257,94.6309,103900.0],["2024-04-25",103.4217,111.7425,102.9704,110.0407,486300.0],["2024-04-26",110.0407,114.0365,108.621,113.8203,333300.0],["2024-04-29",113.7545,113.8391,109.8715,110.774,198200.0],["2024-04-30",110.1911,110.1911,107.5304,107.9723,265600.0],["2024-05-01",108.7338,111.0655,107.1919,107.8876,231200.0],["2024-05-02",108.2073,112.4852,108.2073,110.9151,239300.0],["2024-05-03",113.6134,113.6417,111.263,113.4348,193000.0],["2024-05-06",113.9237,116.2272,113.5476,115.6443,103200.0],["2024-05-07",115.6443,116.152,113.8391,113.9143,113700.0],["2024-05-08",113.5664,115.6067,113.5664,115.0519,107500.0],["2024-05-09",114.8075,114.8075,113.3784,114.0459,157100.0],["2024-05-10",114.0459,116.0297,112.1279,113.5288,109500.0],["2024-05-13",113.8297,114.234,113.1998,113.4442,107900.0],["2024-05-14",114.4032,114.4032,113.1433,113.4442,146500.0],["2024-05-15",113.7545,113.7545,111.5732,111.8647,128600.0],["2024-05-16",112.2408,113.0305,111.4416,112.6732,142200.0],["2024-05-17",113.0305,113.0305,111.0467,111.9681,142900.0],["2024-05-20",112.3254,113.0587,110.6142,110.9057,129900.0],["2024-05-21",110.351,110.5672,109.5048,109.721,90900.0],["2024-05-22",109.2979,109.815,107.0979,108.4987,155100.0],["2024-05-23",109.0942,110.8994,108.5366,109.3966,143900.0],["2024-05-24",109.7747,109.8692,108.1491,108.4988,162200.0],["2024-05-28",108.7918,109.4911,106.4668,106.911,177200.0],["2024-05-29",106.2305,107.0055,105.4461,105.8336,143000.0],["2024-05-30",106.3723,108.357,106.2872,107.4686,127500.0],["2024-05-31",107.9034,108.0073,105.5689,107.1945,184300.0],["2024-06-03",107.1378,109.0564,106.2494,108.2625,228200.0],["2024-06-04",107.6576,109.6991,107.6576,108.5271,147000.0],["2024-06-05",109.3021,109.7558,108.0735,109.3588,120500.0],["2024-06-06",108.6311,109.132,106.2872,106.4762,143200.0],["2024-06-07",105.8525,106.2967,104.0379,104.6333,108800.0],["2024-06-10",103.9622,105.1247,102.2421,104.4159,212100.0],["2024-06-11",103.6598,104.5766,103.5558,103.8299,191500.0],["2024-06-12",105.3894,105.3894,104.1796,104.7561,119600.0],["2024-06-13",104.7561,105.0964,102.7903,103.1967,144100.0],["2024-06-14",102.2232,102.7052,99.2367,102.2138,350100.0],["2024-06-17",102.5068,103.6031,101.9208,103.5086,83800.0],["2024-06-18",103.2345,103.5747,102.7714,103.3385,65800.0],["2024-06-20",102.6863,104.0851,101.8357,102.2705,60400.0],["2024-06-21",102.2988,102.3177,101.2498,102.1476,268500.0],["2024-06-24",102.3461,104.0567,101.7223,102.8565,128200.0],["2024-06-25",102.7052,103.5653,102.4406,102.9226,58900.0],["2024-06-26",102.6013,104.2269,102.072,103.811,146200.0],["2024-06-27",103.9906,104.4348,102.5729,102.8281,92700.0],["2024-06-28",103.4897,105.6067,103.4897,104.586,409000.0],["2024-07-01",104.3214,104.5671,101.5239,102.8281,149500.0],["2024-07-02",103.2818,103.8299,102.469,102.8092,87100.0],["2024-07-03",103.3007,103.8866,102.7809,103.4802,57900.0],["2024-07-05",103.2534,104.1607,103.14,103.3007,110200.0],["2024-07-08",104.0662,104.7939,103.0833,103.0833,102200.0],["2024-07-09",103.1022,103.5275,101.505,101.6845,166000.0],["2024-07-10",102.3083,102.3555,101.3632,102.3555,97000.0],["2024-07-11",103.9811,105.7201,103.7638,104.69,113300.0],["2024-07-12",106.0509,106.429,104.7089,105.1436,112500.0],["2024-07-15",106.0415,109.1793,104.69,108.3854,218100.0],["2024-07-16",109.321,111.9673,108.735,111.7877,224900.0],["2024-07-17",111.2396,113.3094,111.2396,112.525,165600.0],["2024-07-18",111.6366,113.3189,110.4552,111.1356,108000.0],["2024-07-19",111.3908,112.7423,111.2018,111.4003,115200.0],["2024-07-22",111.4381,112.3737,109.3305,111.6554,102300.0],["2024-07-23",110.9183,113.489,110.3039,112.4588,85800.0],["2024-07-24",111.6554,112.8085,111.2679,111.8539,65000.0],["2024-07-25",111.6744,113.867,111.249,111.5798,141200.0],["2024-07-26",112.7707,114.4624,112.7707,113.8197,98600.0],["2024-07-29",114.3963,114.9255,111.5137,112.3265,119200.0],["2024-07-30",113.0826,114.8216,112.6667,114.1978,129600.0],["2024-07-31",106.618,106.8354,95.9571,99.6147,370500.0],["2024-08-01",98.8681,98.9626,91.0426,91.5435,273600.0],["2024-08-02",88.7365,91.0142,87.8953,89.6343,140200.0],["2024-08-05",87.0637,89.2658,86.1091,89.0862,176200.0],["2024-08-06",88.7459,89.6154,87.9521,88.2261,105900.0],["2024-08-07",89.1524,89.5966,85.9295,86.3359,113800.0],["2024-08-08",87.3566,89.8234,87.3566,89.1996,155900.0],["2024-08-09",89.1334,89.899,88.6703,89.4453,113700.0],["2024-08-12",89.3413,89.3413,87.2716,87.4228,99300.0],["2024-08-13",88.3112,89.3886,87.5173,89.1618,124200.0],["2024-08-14",89.3225,89.7667,88.4152,89.1807,67300.0],["2024-08-15",91.0331,91.7892,89.9179,90.1542,86800.0],["2024-08-16",90.088,91.534,90.088,90.5039,68700.0],["2024-08-19",90.8063,91.742,89.9084,91.1843,142800.0],["2024-08-20",91.4206,91.4206,90.3054,90.8914,83400.0],["2024-08-21",91.2694,91.4112,90.5795,90.9386,104100.0],["2024-08-22",91.2789,92.6493,90.7023,91.0142,143200.0],["2024-08-23",91.4773,93.0935,90.7685,92.0444,111900.0],["2024-08-26",92.7627,92.7627,91.4301,92.1105,81800.0],["2024-08-27",92.0917,92.9044,91.2032,92.2334,141900.0],["2024-08-28",91.8743,92.2807,90.9953,91.2977,304000.0],["2024-08-29",92.1105,93.7267,89.5398,91.1465,119000.0],["2024-08-30",91.6569,92.4319,90.7023,91.2032,295300.0],["2024-09-03",90.8913,91.6002,90.6362,91.4206,123100.0],["2024-09-04",91.1276,92.0349,89.3981,89.7856,94200.0],["2024-09-05",90.1542,90.6929,89.2941,89.7289,88300.0],["2024-09-06",89.9952,90.2995,87.332,87.741,146700.0],["2024-09-09",88.2451,89.6813,88.2451,88.7777,242100.0],["2024-09-10",88.5019,88.5019,86.9421,87.332,85600.0],["2024-09-11",86.6948,87.9122,85.2491,87.7505,188500.0],["2024-09-12",88.3688,88.9109,87.4176,88.559,105800.0],["2024-09-13",89.4721,90.4422,89.0536,89.5291,100000.0],["2024-09-16",89.7574,90.8512,88.968,89.843,143100.0],["2024-09-17",89.9857,91.3172,89.0916,89.1201,125500.0],["2024-09-18",89.4911,90.1093,88.5019,88.7397,180200.0],["2024-09-19",90.1378,90.6229,88.968,90.1664,165800.0],["2024-09-20",89.7384,90.1283,88.5209,88.6731,726300.0],["2024-09-23",89.0916,89.3579,87.684,87.9598,185300.0],["2024-09-24",87.9027,88.0454,86.9231,87.6744,128800.0],["2024-09-25",87.6269,88.2071,86.2192,87.1133,179400.0],["2024-09-26",88.0549,89.2438,86.7899,86.904,149600.0],["2024-09-27",87.7125,89.4625,87.4652,88.188,135500.0],["2024-09-30",88.1785,88.6351,86.904,88.0264,177600.0],["2024-10-01",87.9788,87.9788,86.476,86.5807,163000.0],["2024-10-02",86.6758,87.2655,85.5915,85.639,159100.0],["2024-10-03",85.0779,85.7246,83.8604,83.927,153800.0],["2024-10-04",84.8972,84.9828,84.0792,84.3931,125400.0],["2024-10-07",84.355,84.4026,82.3862,82.5194,166100.0],["2024-10-08",82.7666,84.1743,82.5098,83.8509,181500.0],["2024-10-09",83.5751,84.1743,82.4718,83.0615,103300.0],["2024-10-10",82.3672,83.8414,81.397,83.2137,163400.0],["2024-10-11",83.1376,84.4787,82.9759,83.2042,109400.0],["2024-10-14",82.9759,84.1267,82.9759,84.1267,113800.0],["2024-10-15",83.9936,85.3157,83.7178,84.4121,116800.0],["2024-10-16",84.8211,85.2015,83.927,84.0221,105800.0],["2024-10-17",84.2314,84.5262,82.9093,84.4787,86000.0],["2024-10-18",84.4787,84.4787,83.499,83.8319,112800.0],["2024-10-21",83.5751,84.1553,81.787,81.9202,117900.0],["2024-10-22",81.5587,81.9392,80.95,81.806,47700.0],["2024-10-23",81.2258,83.2137,81.2258,83.071,95800.0],["2024-10-24",82.9664,82.9664,81.4351,81.825,76100.0],["2024-10-25",81.825,82.8142,81.359,81.6538,74500.0],["2024-10-28",82.1389,83.0995,81.0261,82.5003,63300.0],["2024-10-29",81.8916,83.3944,81.4731,83.1661,97400.0],["2024-10-30",82.9854,85.0493,82.9854,83.8319,106700.0],["2024-10-31",83.946,84.2599,82.643,82.7096,96600.0],["2024-11-01",83.0995,83.3563,81.2924,82.3957,100700.0],["2024-11-04",82.0153,83.5656,81.0356,82.4718,112100.0],["2024-11-05",82.2435,84.2124,82.2435,83.7939,174100.0],["2024-11-06",93.5714,96.596,89.9571,91.7072,394100.0],["2024-11-07",92.0115,94.7603,86.6948,93.695,360700.0],["2024-11-08",92.5917,96.187,92.43,95.0266,280400.0],["2024-11-11",95.7875,95.7875,92.8105,93.1814,151400.0],["2024-11-12",93.3717,95.5117,92.9056,93.21,237300.0],["2024-11-13",94.0755,95.1978,93.4573,93.676,89200.0],["2024-11-14",94.0089,94.3228,90.8131,91.9164,178300.0],["2024-11-15",92.4681,92.4681,90.7941,90.8892,181200.0],["2024-11-18",90.7275,91.6501,89.824,91.0985,138400.0],["2024-11-19",90.309,90.6895,89.1962,90.2234,93100.0],["2024-11-20",90.0903,90.9558,89.4625,90.8512,80700.0],["2024-11-21",91.4219,92.373,91.127,91.9355,137400.0],["2024-11-22",91.9355,94.7318,91.9355,94.5415,213200.0],["2024-11-25",94.7508,95.5592,94.2086,94.6557,249600.0],["2024-11-26",94.6557,95.3785,93.0292,94.085,190800.0],["2024-11-27",94.123,94.9886,93.3526,94.6937,111500.0],["2024-11-29",94.7413,95.0171,92.5822,93.9804,116300.0],["2024-12-02",93.8847,95.1574,93.1478,95.0713,129800.0],["2024-12-03",94.832,95.5785,94.0378,95.2531,135200.0],["2024-12-04",95.1287,96.21,93.8847,95.6454,142700.0],["2024-12-05",95.8942,96.3727,94.4206,94.5737,84900.0],["2024-12-06",94.9469,94.9469,93.033,93.9134,74900.0],["2024-12-09",94.0091,94.7172,93.0617,94.3536,117500.0],["2024-12-10",94.1813,95.9421,93.4158,95.521,111900.0],["2024-12-11",95.8751,96.0091,95.0809,95.1191,109100.0],["2024-12-12",94.6598,96.1048,94.3823,95.7794,67800.0],["2024-12-13",95.6933,95.6933,94.0091,94.7459,98800.0],["2024-12-16",94.411,97.9516,94.3536,97.2435,117800.0],["2024-12-17",96.7076,97.3296,95.4254,95.4636,164500.0],["2024-12-18",95.8847,96.6981,90.4971,91.1861,163200.0],["2024-12-19",91.4924,92.8416,90.5546,90.9852,127700.0],["2024-12-20",89.9134,91.2914,87.9613,88.7077,523500.0],["2024-12-23",88.5163,89.033,87.7412,88.5928,101600.0],["2024-12-24",88.7364,89.8369,88.2292,89.7699,34300.0],["2024-12-26",89.4254,90.2196,89.1957,89.9613,55900.0],["2024-12-27",89.6646,89.7412,87.5689,88.8129,88100.0],["2024-12-30",88.545,89.0522,87.4637,88.4015,67000.0],["2024-12-31",88.9086,90.4014,88.4206,89.3967,103200.0],["2025-01-02",89.722,90.4302,88.2197,88.3823,74700.0],["2025-01-03",88.3823,88.9565,87.2627,88.5737,70500.0],["2025-01-06",88.5928,89.5306,87.722,87.9995,100900.0],["2025-01-07",87.8751,88.0474,87.2627,87.8656,106600.0],["2025-01-08",87.0809,89.6168,85.3967,89.033,100300.0],["2025-01-10",87.6263,88.5067,86.7651,87.5594,86200.0],["2025-01-13",87.0713,89.789,86.9852,89.7316,89500.0],["2025-01-14",90.0378,91.3105,89.6455,90.4684,73900.0],["2025-01-15",91.8081,91.8081,90.7938,91.5498,98900.0],["2025-01-16",91.301,93.4445,90.7077,92.9565,201800.0],["2025-01-17",93.9038,93.9038,91.9134,92.8034,124000.0],["2025-01-21",93.5306,93.7794,92.545,93.0234,89700.0],["2025-01-22",92.7268,93.3488,92.3345,92.9852,98200.0],["2025-01-23",92.7364,93.4636,91.9038,93.3105,70900.0],["2025-01-24",92.9182,92.9182,91.7603,92.2866,74200.0],["2025-01-27",92.0761,94.6215,91.9995,93.5785,94900.0],["2025-01-28",93.3966,94.7555,93.0809,93.4732,71700.0],["2025-01-29",92.8703,93.7794,91.9708,93.3297,71700.0],["2025-01-30",93.5211,94.8225,93.5019,94.344,68400.0],["2025-01-31",94.1526,95.2148,93.1861,93.9995,108300.0],["2025-02-03",92.5833,94.3249,92.5833,93.8464,98400.0],["2025-02-04",93.1287,96.4014,92.9852,96.1813,95600.0],["2025-02-05",96.4397,96.8129,95.1861,96.2675,79700.0],["2025-02-06",96.4588,97.1,95.4158,96.0856,95500.0],["2025-02-07",96.0378,96.0378,94.3057,95.2722,101500.0],["2025-02-10",95.4158,96.4876,94.478,95.7411,92000.0],["2025-02-11",95.1287,96.3249,95.1287,96.2579,50300.0],["2025-02-12",95.1957,96.277,95.1574,96.1431,88100.0],["2025-02-13",96.8607,97.7794,96.0761,97.0234,72500.0],["2025-02-14",97.5976,98.4205,96.8225,97.9708,85500.0],["2025-02-18",98.0473,98.5354,96.1143,98.4301,115300.0],["2025-02-19",97.6646,98.9086,97.4828,97.9804,94000.0],["2025-02-20",97.9804,99.6454,97.454,99.0043,119800.0],["2025-02-21",99.4349,100.0091,96.9947,97.3392,106700.0],["2025-02-24",97.4349,98.1239,94.0856,94.1526,99000.0],["2025-02-25",94.2292,94.7651,93.0617,93.2053,132600.0],["2025-02-26",92.9182,94.6981,92.6885,93.722,109000.0],["2025-02-27",84.2675,86.1909,75.9518,76.3633,319700.0],["2025-02-28",76.4589,77.1479,75.2341,77.0618,248700.0],["2025-03-03",76.9374,77.8943,75.0522,77.7125,267300.0],["2025-03-04",76.9757,79.1383,76.6408,77.8656,167300.0],["2025-03-05",77.8082,79.1479,77.8082,78.746,150900.0],["2025-03-06",79.2723,80.7651,78.6025,79.7125,195300.0],["2025-03-07",79.7125,80.2101,77.4063,79.7412,178500.0],["2025-03-10",79.24,80.0593,78.4014,79.3942,276000.0],["2025-03-11",79.1147,80.5798,76.9653,77.1002,241800.0],["2025-03-12",78.546,78.546,76.5412,77.0231,251000.0],["2025-03-13",77.0231,77.8713,75.8664,76.2809,117000.0],["2025-03-14",76.6279,77.8809,76.2424,77.0135,166900.0],["2025-03-17",76.5219,77.9966,76.146,76.84,193900.0],["2025-03-18",76.84,78.2279,76.4544,77.0809,214400.0],["2025-03-19",77.2544,79.0569,77.2544,78.7484,154100.0],["2025-03-20",77.9773,79.5774,77.7267,79.0665,129500.0],["2025-03-21",78.9412,80.2424,78.3822,79.3942,466900.0],["2025-03-24",80.387,80.6955,79.4906,80.0111,162500.0],["2025-03-25",79.8087,80.5991,79.2207,80.2232,129400.0],["2025-03-26",80.3099,81.4569,80.3099,81.4376,112300.0],["2025-03-27",81.5629,83.2304,81.4473,83.1533,128600.0],["2025-03-28",82.8738,83.1341,81.428,82.5654,132300.0],["2025-03-31",81.5919,82.0738,80.5798,80.9268,230500.0],["2025-04-01",80.387,82.3533,79.7991,81.7557,226000.0],["2025-04-02",81.0424,82.4497,80.3485,82.4304,238600.0],["2025-04-03",79.934,80.4256,78.6424,79.2786,278800.0],["2025-04-04",77.3605,79.2014,76.3098,78.1412,318200.0],["2025-04-07",76.7821,79.4135,74.3243,75.1146,330500.0],["2025-04-08",77.9484,78.1605,73.5146,74.305,233700.0],["2025-04-09",74.2182,78.7291,73.4471,78.4978,242800.0],["2025-04-10",76.6086,77.9677,74.9701,75.8086,360400.0],["2025-04-11",76.0882,77.6111,74.3243,74.9797,220800.0],["2025-04-14",75.3267,75.3556,71.5965,74.4688,364500.0],["2025-04-15",74.2182,76.7339,74.1122,75.7219,288200.0],["2025-04-16",75.6255,77.64,75.3749,75.8279,171400.0],["2025-04-17",75.7604,77.4279,75.4327,77.1773,154800.0],["2025-04-21",76.4544,76.811,74.2279,74.8351,204100.0],["2025-04-22",75.5195,76.5122,74.3725,75.8857,249500.0],["2025-04-23",76.9653,78.3918,76.5894,77.2544,264000.0],["2025-04-24",84.8208,84.8208,76.5508,77.1291,263800.0],["2025-04-25",76.493,78.6039,75.7412,78.0063,221100.0],["2025-04-28",77.7364,78.8448,76.9942,77.4954,193600.0],["2025-04-29",77.0327,79.5099,77.0327,79.2207,304500.0],["2025-04-30",78.3147,78.9219,77.5725,78.6328,199100.0],["2025-05-01",78.305,79.5966,77.9484,78.3532,213900.0],["2025-05-02",79.1822,81.64,79.1822,81.6015,256000.0],["2025-05-05",81.6593,84.0979,81.1774,82.9798,175700.0],["2025-05-06",82.4015,84.9269,82.4015,84.6377,267700.0],["2025-05-07",85.4281,86.6908,84.7437,85.1678,359500.0],["2025-05-08",85.3895,85.804,84.5895,85.0136,108900.0],["2025-05-09",85.3317,86.2184,84.8497,86.0353,221100.0],["2025-05-12",88.0112,88.1944,84.3389,85.804,226400.0],["2025-05-13",85.8136,86.5558,84.9654,86.0353,265100.0],["2025-05-14",85.7365,86.0546,83.8859,85.0522,175700.0],["2025-05-15",85.1004,86.0642,84.3293,85.4859,99200.0],["2025-05-16",85.6208,87.0281,85.1871,87.0281,245900.0],["2025-05-19",85.8907,87.5004,85.8907,87.3076,126100.0],["2025-05-20",87.0281,87.6835,86.5076,86.9413,171900.0],["2025-05-21",86.2088,86.6136,84.9269,85.1775,116100.0],["2025-05-22",84.9558,85.7172,84.3485,84.4064,116700.0],["2025-05-23",83.5911,85.1343,83.5814,84.9013,122900.0],["2025-05-27",85.4934,87.1141,85.0372,86.9103,176300.0],["2025-05-28",87.0656,87.6382,86.4251,87.3082,102000.0],["2025-05-29",87.4829,88.2399,86.6483,87.5606,163800.0],["2025-05-30",87.5606,88.9096,86.8812,88.5408,146900.0],["2025-06-02",88.1429,89.8316,87.4829,89.5404,133400.0],["2025-06-03",89.4046,90.6954,88.1817,89.1231,155300.0],["2025-06-04",89.0164,89.5016,87.9294,88.4049,106500.0],["2025-06-05",88.0944,88.4632,86.6483,86.9588,129900.0],["2025-06-06",87.9197,88.4437,86.3668,86.7744,131800.0],["2025-06-09",86.8618,87.1238,82.6691,82.97,213500.0],["2025-06-10",83.3582,83.8726,80.1555,80.5243,243400.0],["2025-06-11",80.5825,82.3586,80.5825,82.0286,235400.0],["2025-06-12",81.9024,82.3877,81.2133,81.9121,122300.0],["2025-06-13",80.796,81.7665,80.3981,81.4754,101900.0],["2025-06-16",82.0965,82.5138,81.3104,81.5918,116000.0],["2025-06-17",81.0678,82.0674,80.4563,81.2522,118300.0],["2025-06-18",80.961,82.2227,80.9513,81.7277,157700.0],["2025-06-20",81.8054,83.9599,81.8054,83.6591,352200.0],["2025-06-23",83.6882,84.5616,82.8826,84.4743,165300.0],["2025-06-24",85.1051,85.8913,83.6299,84.0182,181400.0],["2025-06-25",84.5034,84.5034,82.5041,82.5527,103800.0],["2025-06-26",82.7371,83.6299,82.4265,83.5911,130000.0],["2025-06-27",83.8726,84.319,82.805,83.3582,441800.0],["2025-06-30",83.3873,83.8143,81.8054,82.6206,141600.0],["2025-07-01",82.4459,84.4743,81.9024,83.5523,146800.0],["2025-07-02",83.4358,83.9017,79.7187,81.621,183100.0],["2025-07-03",81.9412,83.2709,79.4179,80.9901,95600.0],["2025-07-07",80.796,80.796,78.2241,78.3891,145000.0],["2025-07-08",78.4668,80.0584,78.1756,78.69,240400.0],["2025-07-09",79.282,79.7576,77.7,78.4862,228600.0],["2025-07-10",78.1853,79.447,78.1853,78.6512,235300.0],["2025-07-11",78.1853,78.4765,77.6127,77.8553,128500.0],["2025-07-14",77.8068,78.1853,76.8654,77.176,141600.0],["2025-07-15",77.438,77.9815,76.6131,76.7975,151500.0],["2025-07-16",77.108,77.5545,76.5548,77.0207,155900.0],["2025-07-17",77.0207,77.9233,76.7198,77.6612,228000.0],["2025-07-18",78.2144,78.3503,76.9916,77.0692,119500.0],["2025-07-21",77.3215,78.1659,75.0408,75.3708,182000.0],["2025-07-22",75.3223,76.0502,75.0505,75.4096,201900.0],["2025-07-23",75.7008,76.7683,73.983,75.7881,195900.0],["2025-07-24",75.3223,76.4384,74.74,75.3417,228600.0],["2025-07-25",75.6425,76.8751,75.2737,76.089,241100.0],["2025-07-28",76.0016,76.8557,75.7881,76.5742,213700.0],["2025-07-29",77.1372,77.5254,76.2443,77.108,187600.0],["2025-07-30",73.1677,76.1375,70.9161,72.0613,314000.0],["2025-07-31",71.3917,72.9833,70.1203,71.9643,334600.0],["2025-08-01",71.8187,72.9251,71.4402,72.6727,226000.0],["2025-08-04",72.6824,72.9542,70.7414,71.6925,160200.0],["2025-08-05",72.0128,72.9833,71.1393,72.6339,213500.0],["2025-08-06",73.061,75.9919,72.7795,75.7978,268900.0],["2025-08-07",75.8367,76.584,74.0509,74.9147,166700.0],["2025-08-08",74.9826,75.8075,73.158,75.0505,156700.0],["2025-08-11",75.002,75.5843,73.4492,73.6821,142600.0],["2025-08-12",74.0024,75.8269,73.2648,75.8075,141600.0],["2025-08-13",75.8075,77.1274,75.6522,76.4384,112000.0],["2025-08-14",76.2443,76.3607,75.0408,75.6037,104600.0],["2025-08-15",75.8561,76.1763,74.9147,76.0307,135900.0],["2025-08-18",76.1084,76.846,75.594,76.6616,99500.0],["2025-08-19",76.9625,78.1271,76.419,77.0304,124500.0],["2025-08-20",77.438,77.4962,76.5451,77.0304,112200.0],["2025-08-21",76.4869,78.2921,76.4869,78.1465,143300.0],["2025-08-22",78.7094,79.9614,78.3018,79.6217,132000.0],["2025-08-25",79.7867,80.0681,79.0588,79.4179,115800.0],["2025-08-26",79.2238,80.0584,78.7676,78.7676,141800.0],["2025-08-27",78.4668,79.2141,78.1853,79.1947,113600.0],["2025-08-28",79.2335,79.6799,77.9136,79.1073,147800.0],["2025-08-29",79.3888,79.3888,77.8165,78.952,130400.0],["2025-09-02",78.8356,80.2234,78.1659,80.2137,196200.0],["2025-09-03",79.8158,81.2425,79.5052,80.4078,186400.0],["2025-09-04",80.4369,80.9319,80.0196,80.5534,140900.0],["2025-09-05",80.485,81.9025,79.3803,80.1233,109300.0],["2025-09-08",80.7098,81.8438,79.6638,81.267,188200.0],["2025-09-09",81.5212,81.5212,79.1066,80.6805,137600.0],["2025-09-10",80.4654,80.4654,78.8524,79.3314,141400.0],["2025-09-11",79.5954,82.5184,79.3998,82.4792,162600.0],["2025-09-12",81.8927,82.2935,80.9444,80.964,199900.0],["2025-09-15",81.0911,81.6287,79.1652,79.2923,227900.0],["2025-09-16",79.0381,80.1428,78.0801,79.6051,249500.0],["2025-09-17",79.4585,81.3257,79.3412,80.1037,183000.0],["2025-09-18",80.3774,81.4039,79.9571,81.1888,174700.0],["2025-09-19",81.3355,82.2348,79.9082,80.1721,502900.0],["2025-09-22",80.2992,82.2348,80.0841,81.9416,166600.0],["2025-09-23",82.0589,82.3033,81.1497,81.7656,124000.0],["2025-09-24",81.4821,82.5379,81.4039,81.6776,76200.0],["2025-09-25",81.5799,82.4695,81.2084,82.0491,185000.0],["2025-09-26",81.922,83.4079,81.922,83.1636,171500.0],["2025-09-29",83.3297,84.4051,82.9778,83.7794,173800.0],["2025-09-30",83.5937,84.1509,83.1342,84.0825,100500.0],["2025-10-01",83.6133,84.2682,83.0072,83.8283,92200.0],["2025-10-02",83.4568,84.5126,82.8996,84.1607,108800.0],["2025-10-03",84.1118,84.7766,83.1538,83.4471,131700.0],["2025-10-06",83.4666,83.6817,81.834,82.01,148400.0],["2025-10-07",81.6483,82.3522,77.953,78.4027,149900.0],["2025-10-08",78.8622,79.5856,78.1583,79.0283,158600.0],["2025-10-09",78.6764,79.0381,77.6206,77.6597,134100.0],["2025-10-10",77.5717,78.0703,76.3302,76.7603,116700.0],["2025-10-13",77.4153,78.3538,76.3986,76.7115,111500.0],["2025-10-14",76.4182,77.9041,76.3302,77.4544,115700.0],["2025-10-15",77.5522,79.2923,77.2882,77.9334,128600.0],["2025-10-16",77.7379,78.2658,76.5942,77.4153,150100.0],["2025-10-17",77.6597,78.9697,77.298,78.6764,179500.0],["2025-10-20",79.2141,80.0157,78.3245,79.4976,125500.0],["2025-10-21",79.4292,81.8927,79.087,81.6092,98300.0],["2025-10-22",81.9611,82.7139,80.9737,81.2964,119800.0],["2025-10-23",81.0129,82.1957,80.6511,81.8145,84700.0],["2025-10-24",81.9122,82.3424,81.3843,82.1371,75300.0],["2025-10-27",82.098,82.7627,81.4137,82.0589,78700.0],["2025-10-28",81.6581,82.5281,80.8858,81.9416,79700.0],["2025-10-29",81.4625,81.8927,75.5872,76.4964,173500.0],["2025-10-30",76.7701,78.4027,76.7506,77.4447,164100.0],["2025-10-31",76.8679,76.8679,73.3486,74.2773,184100.0],["2025-11-03",73.7298,74.1404,72.0972,72.9673,206100.0],["2025-11-04",73.1628,73.9742,71.9995,73.3486,171800.0],["2025-11-05",73.9644,74.2479,72.5176,73.1139,272100.0],["2025-11-06",77.4056,78.6569,73.329,73.6223,212100.0],["2025-11-07",74.1697,75.8219,73.9253,74.3164,161600.0],["2025-11-10",74.072,77.0145,74.0524,76.6626,265100.0],["2025-11-11",77.0829,78.7253,76.0467,78.5005,100400.0],["2025-11-12",78.1485,79.8202,77.7477,78.0899,159300.0],["2025-11-13",78.0899,79.1652,77.9139,78.8328,138900.0],["2025-11-14",78.5395,78.8719,76.8874,78.2463,106400.0],["2025-11-17",77.9726,78.432,75.1864,75.4993,152900.0],["2025-11-18",75.509,76.3204,73.3486,76.076,109600.0],["2025-11-19",75.7827,77.0341,75.3135,76.3888,108900.0],["2025-11-20",77.2785,78.2561,75.1864,75.1962,103600.0],["2025-11-21",75.1962,77.1709,74.9029,76.3302,145200.0],["2025-11-24",76.0076,76.3204,73.3583,74.463,236400.0],["2025-11-25",74.9714,76.7994,74.9714,75.5286,134300.0],["2025-11-26",75.3722,77.0243,75.1669,76.0565,260700.0],["2025-11-28",76.0467,76.5453,75.7045,76.2715,67900.0],["2025-12-01",75.7593,77.4537,75.7593,77.0892,165300.0],["2025-12-02",77.5917,78.9512,76.6952,77.8183,378200.0],["2025-12-03",77.9168,79.5423,77.9168,78.4488,159400.0],["2025-12-04",78.3897,79.759,77.9759,79.0202,148200.0],["2025-12-05",78.9906,79.3551,78.2419,78.9709,147000.0],["2025-12-08",78.9118,78.9118,74.7051,75.4736,189100.0],["2025-12-09",75.5327,77.0991,75.5327,77.0892,184700.0],["2025-12-10",77.0892,78.37,76.6755,78.0547,172100.0],["2025-12-11",78.232,79.9462,77.9069,79.759,175400.0],["2025-12-12",79.9462,80.9018,78.232,79.5718,190500.0],["2025-12-15",79.3059,81.158,78.961,79.2172,207300.0],["2025-12-16",79.5324,80.5866,79.4044,79.759,136600.0],["2025-12-17",79.3748,81.0693,79.3748,80.2221,202800.0],["2025-12-18",80.6457,82.0249,79.1679,81.7688,180900.0],["2025-12-19",81.3353,81.8968,78.4586,79.227,461100.0],["2025-12-22",79.1285,80.557,78.8231,79.0891,100000.0],["2025-12-23",79.0497,79.6802,78.8034,78.9709,299300.0],["2025-12-24",78.9413,79.9167,78.9413,79.5029,65000.0],["2025-12-26",79.7492,80.0841,79.0497,79.9462,82200.0],["2025-12-29",79.9659,80.3206,79.1285,79.6408,84300.0],["2025-12-30",79.5423,80.3206,79.3157,79.9167,113600.0],["2025-12-31",79.9167,80.4782,78.9512,79.0103,118700.0],["2026-01-02",78.8133,79.8477,77.2567,77.4143,137500.0],["2026-01-05",77.4931,84.6257,77.3651,83.5125,366000.0],["2026-01-06",82.8426,84.675,82.7047,84.3006,282700.0],["2026-01-07",84.5371,84.5371,80.0447,80.5767,593000.0],["2026-01-08",79.9856,82.153,79.6211,82.153,493000.0],["2026-01-09",82.0249,83.2367,81.4338,82.084,136700.0],["2026-01-12",82.153,83.6701,81.4535,82.6948,134900.0],["2026-01-13",82.6357,82.8722,81.9658,82.5372,130900.0],["2026-01-14",82.1628,82.8525,81.6998,82.5766,131400.0],["2026-01-15",82.3894,84.2514,82.3894,83.2662,117300.0],["2026-01-16",82.8919,83.2465,81.9658,82.6751,111000.0],["2026-01-20",82.419,82.9214,81.9658,82.5175,93300.0],["2026-01-21",83.0889,84.4386,83.0889,84.4287,189200.0],["2026-01-22",84.6652,86.0838,84.4287,85.0297,106800.0],["2026-01-23",84.7341,85.1577,83.3549,84.3499,96700.0],["2026-01-26",84.0741,84.8819,82.7047,83.6406,108400.0],["2026-01-27",83.3943,84.1627,82.2121,82.6948,109900.0],["2026-01-28",83.3155,84.5272,82.4387,83.0593,187100.0],["2026-01-29",83.5716,84.4287,80.5669,83.3056,193400.0],["2026-01-30",82.685,84.1135,82.5569,83.7588,177300.0],["2026-02-02",83.2761,85.473,82.6062,84.6849,138200.0],["2026-02-03",84.3105,84.3105,77.5818,79.0103,320400.0],["2026-02-04",79.3354,81.5126,78.4488,80.1334,188600.0],["2026-02-05",80.626,81.9165,78.0448,78.8231,306700.0],["2026-02-06",79.4733,80.4979,78.7443,80.1531,189500.0],["2026-02-09",79.8575,79.8575,78.3207,78.7246,119000.0],["2026-02-10",78.6064,80.7048,78.37,79.4241,146300.0],["2026-02-11",80.0841,80.1531,75.9563,76.1238,235200.0],["2026-02-12",76.3011,77.1188,71.6807,72.9614,354500.0],["2026-02-13",72.9614,74.981,71.0994,74.0155,261300.0],["2026-02-17",74.6066,76.2124,73.4244,74.7445,214900.0],["2026-02-18",74.7445,75.8676,74.3702,75.4342,242400.0],["2026-02-19",75.3849,75.8676,74.1337,74.7544,276900.0],["2026-02-20",74.8529,76.5277,74.4293,74.9908,396900.0],["2026-02-23",75.0204,75.0204,72.6067,73.7988,309900.0],["2026-02-24",73.7988,74.8726,73.2668,74.3111,352100.0],["2026-02-25",74.0746,74.8529,73.0008,74.8529,350900.0],["2026-02-26",75.5425,77.8872,74.1436,77.2469,437500.0],["2026-02-27",78.7345,82.4288,75.8578,81.0594,561100.0],["2026-03-02",81.0595,83.6209,79.8576,83.1874,393700.0],["2026-03-03",81.6604,85.1972,81.0792,84.6455,319400.0],["2026-03-04",84.6455,85.0494,79.5522,80.3895,683300.0],["2026-03-05",80.3994,83.8278,80.2615,82.9116,392300.0],["2026-03-06",81.6801,81.6801,79.2665,81.2368,290200.0],["2026-03-09",81.5841,82.3681,78.994,81.5543,333400.0],["2026-03-10",80.9589,81.3757,77.6443,78.9344,269700.0],["2026-03-11",78.5772,79.4406,77.2573,78.2695,391500.0],["2026-03-12",77.9321,79.4505,76.4138,78.5772,454600.0],["2026-03-13",79.3314,80.8795,78.4184,80.1452,261800.0],["2026-03-16",80.2047,81.465,78.2596,78.6566,241400.0],["2026-03-17",79.6192,80.681,79.4009,79.9169,359700.0],["2026-03-18",79.0436,80.1253,78.7558,79.7978,254000.0],["2026-03-19",79.6787,81.2765,79.5497,80.3734,438300.0],["2026-03-20",80.6711,80.6711,78.9146,80.1055,515300.0],["2026-03-23",80.8994,83.688,80.8994,83.2216,281700.0],["2026-03-24",80.8001,81.733,79.2123,81.1276,225500.0],["2026-03-25",81.8322,83.1124,80.552,82.8544,489200.0],["2026-03-26",82.0902,84.0651,82.0902,82.8147,278500.0],["2026-03-27",81.8719,82.4574,80.6116,80.8398,293100.0],["2026-03-30",81.5444,82.0208,79.6688,81.8421,360600.0],["2026-03-31",82.8147,83.3903,81.0383,82.3284,250100.0],["2026-04-01",82.3284,83.4696,81.0383,82.5567,232700.0],["2026-04-02",82.3185,83.6582,81.6635,83.0429,178300.0],["2026-04-06",82.8841,83.7872,81.4353,83.2216,263900.0],["2026-04-07",83.2513,84.1445,82.7849,82.9437,221400.0],["2026-04-08",83.9758,84.7994,82.3979,82.8345,258100.0],["2026-04-09",82.8345,82.8345,80.9291,81.8322,299900.0],["2026-04-10",81.8322,82.5964,78.5375,80.5719,317200.0],["2026-04-13",80.3833,81.4055,78.1008,78.5375,395700.0],["2026-04-14",78.4085,79.2123,78.2695,78.7657,194100.0],["2026-04-15",78.6466,80.2444,78.2497,79.8077,154700.0],["2026-04-16",79.9963,81.6238,79.9963,81.2765,224400.0],["2026-04-17",81.9215,82.6857,81.5444,82.5765,141700.0],["2026-04-20",82.5765,83.2513,81.8719,82.5666,156000.0],["2026-04-21",82.7154,84.0155,82.4475,82.9735,217000.0],["2026-04-22",83.0925,83.8964,82.2986,82.9834,335900.0],["2026-04-23",74.2603,77.1184,69.1694,71.6404,905600.0],["2026-04-24",72.7122,73.8534,71.0847,72.9702,522200.0],["2026-04-27",72.9702,76.1756,72.9702,75.3817,448300.0],["2026-04-28",76.2748,77.8627,75.5107,77.1779,334000.0],["2026-04-29",76.4138,78.7459,75.7787,78.3688,294300.0],["2026-04-30",77.7634,78.9245,76.652,77.8031,302400.0],["2026-05-01",79.0635,79.0635,77.0588,77.6443,289700.0],["2026-05-04",77.3665,78.8749,75.8878,76.384,467400.0],["2026-05-05",76.4138,78.5474,75.8382,78.339,239700.0],["2026-05-06",78.3092,79.2619,77.9321,77.9818,291900.0],["2026-05-07",77.9024,79.6192,77.4955,78.4879,260000.0],["2026-05-08",78.3886,79.7184,77.8825,79.5696,209100.0],["2026-05-11",79.5696,80.3734,76.126,77.0191,277000.0],["2026-05-12",77.4359,78.3986,77.1084,77.9321,211300.0],["2026-05-13",77.6642,78.5772,77.1085,78.1405,357100.0],["2026-05-14",78.6367,79.4604,78.2596,78.4283,240300.0],["2026-05-15",78.4383,78.6963,77.4955,78.1902,279700.0],["2026-05-18",78.1703,80.7307,77.1978,80.3734,265800.0],["2026-05-19",80.8795,81.4551,79.2818,79.4306,272900.0],["2026-05-20",79.4306,79.6688,78.1108,79.381,232800.0],["2026-05-21",78.5573,79.2421,75.4412,78.21,269700.0],["2026-05-22",78.1,78.75,77.76,78.5,163600.0],["2026-05-26",78.01,78.8,76.97,77.83,177600.0],["2026-05-27",77.52,78.76,76.15,77.29,409100.0],["2026-05-28",77.35,78.5,76.57,77.2,196000.0],["2026-05-29",77.2,77.94,76.48,76.75,243400.0],["2026-06-01",76.78,79.4,76.04,79.39,254000.0],["2026-06-02",78.94,80.0,78.05,79.16,190500.0],["2026-06-03",78.26,79.14,77.63,79.05,176500.0],["2026-06-04",79.97,82.15,79.91,80.54,223200.0],["2026-06-05",81.13,82.51,81.13,81.58,187300.0],["2026-06-08",80.86,82.39,80.76,80.84,139800.0],["2026-06-09",80.74,82.15,79.72,80.51,290200.0],["2026-06-10",80.95,82.9,79.8,81.52,211300.0],["2026-06-11",81.51,81.69,79.78,79.85,227500.0],["2026-06-12",79.84,80.04,77.34,77.41,257000.0],["2026-06-15",76.88,77.38,73.02,74.03,377200.0],["2026-06-16",74.51,75.8,74.4,75.27,297500.0],["2026-06-17",74.91,75.77,74.43,75.17,216700.0],["2026-06-18",75.19,75.59,74.13,75.33,540500.0],["2026-06-22",75.21,76.92,74.79,76.45,354100.0],["2026-06-23",77.23,77.99,76.24,77.14,439000.0],["2026-06-24",77.14,78.01,76.31,76.91,222800.0],["2026-06-25",77.07,78.38,76.23,76.61,156000.0],["2026-06-26",76.98,79.66,76.8,78.85,669000.0],["2026-06-29",78.49,79.0,76.98,77.1,342700.0],["2026-06-30",76.99,77.58,76.48,76.62,217100.0],["2026-07-01",77.32,80.0,76.59,79.19,215800.0],["2026-07-02",79.6,81.35,79.0,80.98,187800.0],["2026-07-06",80.23,82.8899,79.93,82.25,223358.957947],["2026-07-07",83.48,84.37,82.6,83.94,358370.307177],["2026-07-08",83.87,84.25,82.67,82.78,200326.12318],["2026-07-09",82.06,83.86,81.99,83.48,276105.99788],["2026-07-10",84.01,84.49,83.29,84.18,157801.8574],["2026-07-13",83.93,86.02,83.93,85.72,246576.75293],["2026-07-14",84.86,85.83,83.24,84.08,242873.43369],["2026-07-15",83.75,83.75,75.42,75.805,738128.705253],["2026-07-16",76.33,78.535,73.955,77.69,353616.461257],["2026-07-17",77.48,77.7,75.63,76.53,225652.176514],["2026-07-20",76.53,76.94,75.5,75.75,181585.866226],["2026-07-21",74.91,75.99,73.76,75.54,290900.667046],["2026-07-22",75.65,76.105,72.91,73.94,291171.818226],["2026-07-23",73.37,75.13,73.37,75,222640.305621],["2026-07-24",75.51,76.04,75.01,75.64,134229.536143],["2026-07-27",76.09,78.93,76.09,78.55,246772.974627],["2026-07-28",79.24,81.93,78.415,81.39,446978.654366],["2026-07-29",78.29,87.86,78.29,87.62,724567.085293],["2026-07-30",87.48,89.73,84.72,85.08,636381.773827],["2026-07-31",84.01,86.575,80.69,82,291982.421497],["2026-08-03",83.24,84.71,82.8,83.7,272670.293963],["2026-08-04",82.17,84.11,82.17,83.71,296530.729843],["2026-08-05",84.59,84.95,83.19,83.56,216153.351808],["2026-08-06",83.56,83.8,77.81,82.46,447820.728946],["2026-08-07",82.31,85.15,81.6,84.88,308147.167352],["2026-08-10",84,85.02,82.5401,83.35,45559.370873],["2026-08-11",80.67,81.97,79.86,79.98,210217.247421],["2026-08-12",79.48,80.1,77.85,80.02,391432.848391],["2026-08-13",80.85,82.27,80.4,82.07,222716.047751],["2026-08-14",82.33,82.4,80.66,82.33,266580.696368]]}