{"t":"PKG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-01-28",5.7198,5.8092,5.7198,5.7198,11192000.0],["2000-01-31",5.7198,5.7496,5.7198,5.7496,1880900.0],["2000-02-01",5.7198,5.7496,5.7198,5.7198,367100.0],["2000-02-02",5.7198,5.7496,5.7198,5.7496,697400.0],["2000-02-03",5.7198,5.7496,5.7198,5.7198,579800.0],["2000-02-04",5.7198,5.7496,5.3623,5.4219,1681900.0],["2000-02-07",5.3028,5.3028,5.0048,5.1538,927200.0],["2000-02-08",5.124,5.1836,4.6474,4.7069,795400.0],["2000-02-09",4.7069,4.8857,4.6474,4.8261,1710100.0],["2000-02-10",5.0048,5.3623,4.9751,5.0644,571500.0],["2000-02-11",5.124,5.2134,4.7665,4.7963,1062000.0],["2000-02-14",4.8559,4.9155,4.6474,4.6771,289000.0],["2000-02-15",4.7665,5.0644,4.7367,4.9751,541400.0],["2000-02-16",5.0346,5.0644,4.8857,5.0346,360700.0],["2000-02-17",5.1836,5.1836,4.8857,4.9453,291600.0],["2000-02-18",5.0048,5.124,4.9155,5.0048,330700.0],["2000-02-22",4.8857,5.0644,4.7069,4.9155,314500.0],["2000-02-23",4.7367,4.9155,4.6771,4.8261,494300.0],["2000-02-24",4.8261,4.9155,4.7069,4.7367,919900.0],["2000-02-25",4.9155,5.0644,4.7665,4.9751,1095500.0],["2000-02-28",4.8857,4.9155,4.7665,4.8261,366800.0],["2000-02-29",4.8261,5.3623,4.7665,5.1836,1652500.0],["2000-03-01",5.1836,5.3623,5.1836,5.2432,266700.0],["2000-03-02",5.1836,5.69,5.1538,5.4815,890300.0],["2000-03-03",5.4815,5.4815,5.1836,5.2134,160300.0],["2000-03-06",5.0048,5.1538,4.9453,5.124,242800.0],["2000-03-07",5.0644,5.124,4.7963,4.8857,393500.0],["2000-03-08",4.8559,5.0048,4.7069,4.9453,424200.0],["2000-03-09",4.9155,5.1538,4.8857,5.0048,310100.0],["2000-03-10",5.0048,5.0048,4.7665,4.8857,168900.0],["2000-03-13",4.7665,4.8261,4.558,4.6474,1767400.0],["2000-03-14",4.6474,4.8261,4.6474,4.7069,660500.0],["2000-03-15",4.7069,4.7069,4.409,4.5878,1231100.0],["2000-03-16",4.6772,4.8857,4.5282,4.6474,404100.0],["2000-03-17",4.6474,4.7367,4.409,4.558,814800.0],["2000-03-20",4.6176,4.7069,4.5282,4.5878,473200.0],["2000-03-21",4.558,4.6771,4.5282,4.5878,176200.0],["2000-03-22",4.5878,4.6474,4.5282,4.558,430300.0],["2000-03-23",4.5282,4.6771,4.5282,4.6176,477400.0],["2000-03-24",4.558,4.7069,4.558,4.6474,236700.0],["2000-03-27",4.6474,4.7665,4.6474,4.7069,67600.0],["2000-03-28",4.7069,4.7665,4.6474,4.6771,157900.0],["2000-03-29",4.6771,4.7367,4.6771,4.6771,253000.0],["2000-03-30",4.6771,4.8261,4.6771,4.6771,235200.0],["2000-03-31",4.6772,5.0048,4.6474,5.0048,627300.0],["2000-04-03",4.9453,4.9453,4.7963,4.9155,108400.0],["2000-04-04",4.9453,4.9453,4.7665,4.7963,411000.0],["2000-04-05",4.7367,4.9453,4.7069,4.8857,196100.0],["2000-04-06",4.8857,5.3028,4.8261,5.1538,296700.0],["2000-04-07",5.0048,5.0644,4.8857,5.0048,262800.0],["2000-04-10",5.0048,5.124,4.8857,4.9155,139400.0],["2000-04-11",4.8857,5.0644,4.8857,5.0346,315000.0],["2000-04-12",5.0346,5.2432,5.0346,5.1538,392000.0],["2000-04-13",5.0942,5.1538,5.0644,5.0644,243200.0],["2000-04-14",5.0048,5.0644,4.7665,4.8261,269900.0],["2000-04-17",4.7665,4.9453,4.7665,4.9453,321300.0],["2000-04-18",4.9453,5.1538,4.8857,5.0644,862200.0],["2000-04-19",5.0048,5.3623,5.0048,5.2134,531900.0],["2000-04-20",5.2134,5.2432,5.0644,5.0644,193500.0],["2000-04-24",5.124,5.4219,5.124,5.1836,355700.0],["2000-04-25",5.273,5.5113,5.2432,5.3623,621900.0],["2000-04-26",5.3623,5.4219,5.2432,5.2432,391800.0],["2000-04-27",5.2432,5.3623,5.1538,5.1538,246300.0],["2000-04-28",5.3028,5.6602,5.2432,5.6602,284100.0],["2000-05-01",5.6007,5.69,5.4219,5.5411,138900.0],["2000-05-02",5.6602,5.6602,5.5113,5.6007,159200.0],["2000-05-03",5.5411,5.5709,5.4815,5.5113,105600.0],["2000-05-04",5.5113,5.6007,5.4815,5.6007,180500.0],["2000-05-05",5.5411,5.7198,5.5113,5.69,240000.0],["2000-05-08",5.6602,5.7198,5.6007,5.6602,117900.0],["2000-05-09",5.6007,5.6602,5.5411,5.6305,87000.0],["2000-05-10",5.6007,5.7496,5.5113,5.7198,383700.0],["2000-05-11",5.6602,5.7496,5.6007,5.7198,404400.0],["2000-05-12",5.7198,5.7794,5.69,5.7198,171600.0],["2000-05-15",5.7198,6.0773,5.7198,6.0177,227300.0],["2000-05-16",5.9582,6.0177,5.7794,5.8986,251500.0],["2000-05-17",5.8688,5.9284,5.839,5.8986,195300.0],["2000-05-18",5.839,5.8688,5.69,5.7198,94500.0],["2000-05-19",5.7198,5.839,5.7198,5.7794,334900.0],["2000-05-22",5.7496,5.8092,5.6305,5.6305,522400.0],["2000-05-23",5.6007,5.6602,5.4219,5.5411,258000.0],["2000-05-24",5.4815,5.5113,5.3623,5.4219,209300.0],["2000-05-25",5.3623,5.4815,5.3623,5.4517,526000.0],["2000-05-26",5.4517,5.6602,5.4219,5.6602,159000.0],["2000-05-30",5.4815,5.5709,5.3623,5.5709,217400.0],["2000-05-31",5.5113,5.6007,5.4815,5.4815,204900.0],["2000-06-01",5.4219,5.6007,5.2432,5.3623,359100.0],["2000-06-02",5.3623,5.4219,5.2432,5.273,183500.0],["2000-06-05",5.273,5.4219,5.2432,5.3028,102800.0],["2000-06-06",5.3028,5.3921,5.3028,5.3921,353700.0],["2000-06-07",5.3921,5.4219,5.2432,5.3623,303500.0],["2000-06-08",5.3325,5.3623,5.273,5.273,279300.0],["2000-06-09",5.273,5.4219,5.2432,5.3623,136600.0],["2000-06-12",5.3028,5.4219,5.2432,5.4219,215100.0],["2000-06-13",5.4219,5.4815,5.3028,5.4815,128400.0],["2000-06-14",5.4815,5.5709,5.3921,5.5113,137200.0],["2000-06-15",5.5113,5.6305,5.3028,5.3623,140000.0],["2000-06-16",5.3028,5.3028,5.0942,5.0942,417700.0],["2000-06-19",5.124,5.3028,5.0644,5.2432,178200.0],["2000-06-20",5.1538,5.1836,4.8261,5.0048,183500.0],["2000-06-21",4.8857,5.2432,4.8857,5.2432,122900.0],["2000-06-22",5.1836,5.2432,4.8857,5.0942,205200.0],["2000-06-23",4.9751,5.0644,4.9155,5.0048,69700.0],["2000-06-26",4.9453,5.0942,4.8857,5.0644,307100.0],["2000-06-27",5.0048,5.2432,5.0048,5.2432,203500.0],["2000-06-28",5.1836,5.6602,5.1538,5.5411,199200.0],["2000-06-29",5.5411,5.8986,5.4219,5.7794,292900.0],["2000-06-30",5.839,5.9582,4.8261,4.8261,1202100.0],["2000-07-03",5.1836,5.4219,5.1836,5.3921,174800.0],["2000-07-05",5.4219,5.4219,5.2432,5.3623,161500.0],["2000-07-06",5.3028,5.3623,5.1836,5.3623,58700.0],["2000-07-07",5.3028,5.3623,5.1836,5.3028,82700.0],["2000-07-10",5.3028,5.3921,5.2432,5.2432,103000.0],["2000-07-11",5.2432,5.3921,5.1836,5.3623,206700.0],["2000-07-12",5.3623,5.4815,5.3623,5.4815,54300.0],["2000-07-13",5.4517,5.6602,5.4517,5.5709,146800.0],["2000-07-14",5.5411,5.69,5.5113,5.6602,173100.0],["2000-07-17",5.6305,5.7198,5.6007,5.69,148600.0],["2000-07-18",5.6602,5.7198,5.6305,5.7198,123100.0],["2000-07-19",5.6602,5.6602,5.3623,5.4815,143900.0],["2000-07-20",5.6007,5.6007,5.5113,5.5411,80600.0],["2000-07-21",5.5411,5.6602,5.5411,5.5411,118300.0],["2000-07-24",5.4815,5.4815,5.2432,5.3028,259700.0],["2000-07-25",5.2432,5.3325,5.1836,5.1836,32300.0],["2000-07-26",5.1836,5.2134,5.124,5.1538,38800.0],["2000-07-27",5.124,5.2432,5.124,5.1836,195300.0],["2000-07-28",5.1538,5.2134,5.124,5.124,97900.0],["2000-07-31",5.1538,5.4219,5.1538,5.4219,55200.0],["2000-08-01",5.3623,5.3623,5.1538,5.2134,57000.0],["2000-08-02",5.1836,5.2432,5.0644,5.2432,105500.0],["2000-08-03",5.2432,5.273,5.0644,5.124,99200.0],["2000-08-04",5.0942,5.2134,5.0644,5.2134,40500.0],["2000-08-07",5.1836,5.3623,5.124,5.3028,40400.0],["2000-08-08",5.273,5.3325,5.0942,5.0942,52700.0],["2000-08-09",5.0942,5.6007,5.0644,5.5411,151500.0],["2000-08-10",5.4815,5.4815,5.2432,5.2432,68300.0],["2000-08-11",5.1836,5.4815,5.1836,5.4815,53900.0],["2000-08-14",5.4219,5.6007,5.273,5.4517,92700.0],["2000-08-15",5.4815,5.4815,5.3028,5.3921,59000.0],["2000-08-16",5.4517,5.6007,5.3623,5.5411,87800.0],["2000-08-17",5.4815,5.5709,5.4815,5.5113,160800.0],["2000-08-18",5.4517,5.4517,5.2432,5.3623,69500.0],["2000-08-21",5.3028,5.3028,5.124,5.124,337400.0],["2000-08-22",5.1836,5.6007,5.1836,5.5411,78100.0],["2000-08-23",5.4815,5.4815,5.3623,5.3921,74200.0],["2000-08-24",5.3921,5.4219,5.3325,5.3623,104800.0],["2000-08-25",5.4219,5.6007,5.3921,5.6007,270800.0],["2000-08-28",5.7198,5.7198,5.5411,5.6602,178400.0],["2000-08-29",5.6305,5.6602,5.6007,5.6007,95800.0],["2000-08-30",5.6007,5.6007,5.5709,5.5709,106500.0],["2000-08-31",5.5709,5.6007,5.5411,5.5709,131800.0],["2000-09-01",5.6602,5.7496,5.6007,5.7496,141300.0],["2000-09-05",5.7794,6.2859,5.7496,6.0773,535000.0],["2000-09-06",6.0177,6.1071,5.9284,6.0773,120600.0],["2000-09-07",6.0773,6.1369,5.9582,5.9879,90400.0],["2000-09-08",5.9582,6.1667,5.8986,5.9582,284900.0],["2000-09-11",5.9582,5.9582,5.839,5.8986,202700.0],["2000-09-12",5.8986,5.9284,5.839,5.8688,36300.0],["2000-09-13",5.839,6.0475,5.839,6.0475,77900.0],["2000-09-14",6.0475,6.0773,5.8688,5.9582,184000.0],["2000-09-15",5.8986,5.8986,5.7198,5.7794,380000.0],["2000-09-18",5.7496,5.839,5.7198,5.7496,68900.0],["2000-09-19",5.7794,5.8092,5.7496,5.7794,76900.0],["2000-09-20",5.7198,5.8092,5.6007,5.6602,263600.0],["2000-09-21",5.4815,5.5411,5.3028,5.3921,83000.0],["2000-09-22",5.2134,5.2432,5.124,5.1538,97000.0],["2000-09-25",5.124,5.1836,5.0048,5.0048,31300.0],["2000-09-26",5.0048,5.0048,4.9155,4.9751,46500.0],["2000-09-27",4.9751,5.0048,4.8857,5.0048,143000.0],["2000-09-28",5.0644,5.6007,5.0346,5.3921,1865000.0],["2000-09-29",5.3921,5.4219,5.1538,5.273,75800.0],["2000-10-02",5.2432,5.4219,5.1836,5.3623,72700.0],["2000-10-03",5.3623,5.4517,5.2432,5.2432,179500.0],["2000-10-04",5.3028,5.4219,5.273,5.4219,75700.0],["2000-10-05",5.3623,5.4219,5.1836,5.1836,24700.0],["2000-10-06",5.2432,5.7794,5.2432,5.7794,529200.0],["2000-10-09",5.7496,5.8986,5.6602,5.7794,370100.0],["2000-10-10",5.7794,5.7794,5.7198,5.7794,116900.0],["2000-10-11",5.7794,5.8986,5.6305,5.7496,386500.0],["2000-10-12",5.69,5.69,5.5411,5.6602,118300.0],["2000-10-13",5.6602,5.8986,5.6305,5.8688,186100.0],["2000-10-16",5.8092,5.8986,5.6602,5.8688,97400.0],["2000-10-17",5.8986,5.9582,5.7496,5.8092,197800.0],["2000-10-18",5.839,6.0773,5.7496,6.0773,103500.0],["2000-10-19",6.0773,6.4944,6.0773,6.2263,204400.0],["2000-10-20",6.1667,6.2263,6.0773,6.1667,75400.0],["2000-10-23",6.1369,6.1667,6.1071,6.1667,21600.0],["2000-10-24",6.1667,6.1965,6.1369,6.1965,89800.0],["2000-10-25",6.1369,6.1667,5.8986,5.9284,122700.0],["2000-10-26",5.8986,6.2561,5.8986,6.2561,45300.0],["2000-10-27",6.2561,6.2858,6.1965,6.2561,36400.0],["2000-10-30",6.2263,7.0306,6.2263,6.7923,549100.0],["2000-10-31",7.0306,7.0306,6.9412,7.0008,397800.0],["2000-11-01",7.0306,7.0306,6.6731,6.7327,962500.0],["2000-11-02",6.7923,6.971,6.7923,6.9115,77900.0],["2000-11-03",6.8817,6.8817,6.6136,6.7029,40700.0],["2000-11-06",6.7029,6.8221,6.6433,6.8221,40900.0],["2000-11-07",6.7923,7.0306,6.7625,6.971,32800.0],["2000-11-08",7.0008,7.12,6.8519,6.8817,47700.0],["2000-11-09",6.8817,6.8817,6.5838,6.7327,214900.0],["2000-11-10",6.7029,6.7029,5.7198,5.9582,1144900.0],["2000-11-13",5.9582,6.3454,5.7198,6.1965,3034800.0],["2000-11-14",6.2263,7.1498,6.2263,7.0008,324800.0],["2000-11-15",6.971,7.2094,6.8221,6.8817,171200.0],["2000-11-16",6.7923,6.9412,6.6135,6.6731,251500.0],["2000-11-17",6.7625,6.7923,6.6433,6.7625,46600.0],["2000-11-20",6.7327,6.9115,6.6731,6.8221,306400.0],["2000-11-21",6.9115,7.0604,6.7923,6.7923,45200.0],["2000-11-22",6.8221,7.2094,6.7625,7.12,168300.0],["2000-11-24",7.0902,7.3285,7.0902,7.2392,39000.0],["2000-11-27",7.2392,7.3285,7.0306,7.0902,204700.0],["2000-11-28",7.0902,7.12,7.0604,7.0902,277100.0],["2000-11-29",7.0604,7.12,7.0008,7.0902,135000.0],["2000-11-30",7.0902,7.12,6.8519,7.0008,131300.0],["2000-12-01",7.0008,7.1796,7.0008,7.12,476900.0],["2000-12-04",7.12,7.1498,7.0008,7.0604,178200.0],["2000-12-05",7.0902,7.2689,7.0902,7.1796,410600.0],["2000-12-06",7.2094,7.3285,7.0306,7.1498,232700.0],["2000-12-07",7.1498,7.2094,7.12,7.1498,224300.0],["2000-12-08",7.2689,7.5966,7.2094,7.5966,158400.0],["2000-12-11",7.5669,7.686,7.3881,7.6264,202400.0],["2000-12-12",7.5669,7.8052,7.5669,7.6264,222400.0],["2000-12-13",7.686,7.7456,7.0902,7.0902,200800.0],["2000-12-14",7.1498,7.1498,6.6433,6.7029,457400.0],["2000-12-15",6.7029,6.8519,6.0773,6.8519,203000.0],["2000-12-18",6.8519,7.3285,6.8221,7.0902,181200.0],["2000-12-19",7.0902,7.0902,6.6135,7.0902,153100.0],["2000-12-20",6.971,7.5966,6.9115,7.4477,269500.0],["2000-12-21",7.3881,7.5966,7.3285,7.4477,594600.0],["2000-12-22",7.5073,7.5073,7.3583,7.5073,308100.0],["2000-12-26",7.5073,7.5669,7.3583,7.5371,122000.0],["2000-12-27",7.5371,7.9541,7.4179,7.9541,183300.0],["2000-12-28",8.0137,8.0137,7.8052,7.8648,277900.0],["2000-12-29",7.835,7.9839,7.2094,7.686,1236000.0],["2001-01-02",7.6562,7.686,7.3285,7.4477,128400.0],["2001-01-03",7.4477,7.6562,7.3881,7.5073,85300.0],["2001-01-04",7.5073,7.7754,7.3285,7.7754,302000.0],["2001-01-05",7.8052,7.8648,7.2689,7.4775,222000.0],["2001-01-08",7.5371,7.6264,7.5073,7.6264,124800.0],["2001-01-09",7.686,7.686,7.3881,7.4775,125200.0],["2001-01-10",7.3881,7.3881,7.1498,7.1498,192400.0],["2001-01-11",7.2094,7.2689,6.7029,6.8221,193000.0],["2001-01-12",6.7923,6.8221,6.4944,6.7327,287000.0],["2001-01-16",6.7923,7.1498,6.5838,6.9115,301500.0],["2001-01-17",6.9115,6.9412,6.4348,6.7625,351300.0],["2001-01-18",6.7327,6.8519,6.6135,6.6731,133000.0],["2001-01-19",6.6136,6.7327,6.3454,6.4348,199700.0],["2001-01-22",6.4944,6.7029,6.1369,6.3752,219700.0],["2001-01-23",6.3156,6.9115,6.3156,6.7923,513900.0],["2001-01-24",6.8221,6.8221,6.4944,6.7327,277200.0],["2001-01-25",6.7029,6.9115,6.6433,6.8221,246400.0],["2001-01-26",6.7923,6.8221,6.7327,6.7625,360400.0],["2001-01-29",6.7208,6.7208,6.5206,6.5778,507600.0],["2001-01-30",6.5778,6.6731,6.554,6.6731,278600.0],["2001-01-31",6.6731,6.9067,6.6731,6.7208,285700.0],["2001-02-01",6.7685,6.8876,6.6731,6.6922,137200.0],["2001-02-02",6.6922,6.8161,6.6922,6.697,136100.0],["2001-02-05",6.7208,6.8638,6.6731,6.7685,117000.0],["2001-02-06",6.7685,6.8781,6.7446,6.84,124900.0],["2001-02-07",6.8161,6.8161,6.7303,6.7685,98900.0],["2001-02-08",6.7685,6.8876,6.7494,6.7637,100800.0],["2001-02-09",6.7542,6.8161,6.7256,6.778,209000.0],["2001-02-12",6.7446,6.7685,6.5873,6.7589,167100.0],["2001-02-13",6.7589,6.778,6.6731,6.778,138200.0],["2001-02-14",6.6255,6.7589,6.6255,6.7351,121400.0],["2001-02-15",6.7208,6.7923,6.7065,6.7875,94600.0],["2001-02-16",6.7685,6.7875,6.6922,6.7208,61000.0],["2001-02-20",6.7446,6.7828,6.6731,6.6827,49400.0],["2001-02-21",6.7303,6.7303,6.6064,6.6493,106200.0],["2001-02-22",6.6731,6.6731,6.4825,6.4825,151300.0],["2001-02-23",6.5063,6.6445,6.4586,6.6159,88400.0],["2001-02-26",6.6207,6.9591,6.6207,6.9115,285000.0],["2001-02-27",6.7923,6.8781,6.7685,6.8209,170500.0],["2001-02-28",6.7923,6.9115,6.6255,6.9115,332400.0],["2001-03-01",6.9115,6.9115,6.6493,6.8543,65900.0],["2001-03-02",6.8066,6.9115,6.7923,6.9115,156900.0],["2001-03-05",6.8638,7.145,6.8638,7.1403,171200.0],["2001-03-06",7.1402,7.1402,6.983,7.0545,126200.0],["2001-03-07",7.0211,7.1259,6.9591,7.1069,188600.0],["2001-03-08",7.1069,7.1069,6.9448,7.0068,146600.0],["2001-03-09",6.9687,7.064,6.9591,7.0259,93100.0],["2001-03-12",6.8638,6.9973,6.8066,6.8114,46600.0],["2001-03-13",6.7923,6.7923,6.1965,6.4968,130700.0],["2001-03-14",6.4968,6.7017,6.4968,6.5444,109200.0],["2001-03-15",6.5444,6.6731,6.2918,6.2918,99400.0],["2001-03-16",6.3633,6.5301,6.2966,6.4348,109500.0],["2001-03-19",6.4348,6.5111,6.3395,6.4825,62800.0],["2001-03-20",6.4825,6.5921,6.3776,6.3776,86700.0],["2001-03-21",6.3871,6.4348,6.2727,6.3395,58400.0],["2001-03-22",6.2441,6.2823,6.0773,6.1965,277200.0],["2001-03-23",6.1965,6.2346,6.0296,6.2203,272200.0],["2001-03-26",6.2203,6.6731,6.2155,6.6016,121700.0],["2001-03-27",6.554,6.7065,6.349,6.6493,148900.0],["2001-03-28",6.6541,6.6731,6.287,6.5826,109300.0],["2001-03-29",6.6016,6.6731,6.411,6.5063,143300.0],["2001-03-30",6.5301,6.5683,6.268,6.2918,229600.0],["2001-04-02",6.2441,6.4348,6.206,6.411,195200.0],["2001-04-03",6.4062,6.4348,6.1583,6.411,180100.0],["2001-04-04",6.4157,6.4157,6.125,6.3871,224600.0],["2001-04-05",6.3871,6.6255,6.3156,6.6255,121000.0],["2001-04-06",6.5778,6.5778,6.3728,6.5301,33400.0],["2001-04-09",6.4825,6.6398,6.4825,6.5587,151300.0],["2001-04-10",6.5635,6.6684,6.5635,6.6255,108300.0],["2001-04-11",6.6636,6.6731,6.5587,6.6636,70100.0],["2001-04-12",6.6636,6.6636,6.4348,6.5301,64800.0],["2001-04-16",6.5301,7.0878,6.5301,6.983,309900.0],["2001-04-17",6.983,6.983,6.7685,6.9019,109600.0],["2001-04-18",6.9019,6.983,6.697,6.697,5895500.0],["2001-04-19",6.7113,6.8161,6.7065,6.7589,342000.0],["2001-04-20",6.7637,6.8638,6.6827,6.7208,458900.0],["2001-04-23",6.7446,6.859,6.697,6.7589,493400.0],["2001-04-24",6.778,6.778,6.554,6.6445,350400.0],["2001-04-25",6.6493,6.6731,6.4825,6.5301,798300.0],["2001-04-26",6.5778,6.5778,6.4586,6.554,379700.0],["2001-04-27",6.5778,6.7208,6.4586,6.635,524000.0],["2001-04-30",6.7446,6.7875,6.6731,6.7351,184200.0],["2001-05-01",6.7685,6.8304,6.7017,6.7923,263900.0],["2001-05-02",6.84,6.84,6.7113,6.7685,107900.0],["2001-05-03",6.778,6.7923,6.6874,6.6874,260000.0],["2001-05-04",6.6874,6.7923,6.6874,6.7828,78000.0],["2001-05-07",6.8066,6.8066,6.7208,6.7208,117800.0],["2001-05-08",6.6016,6.7208,6.6016,6.6636,185500.0],["2001-05-09",6.6493,6.7208,6.635,6.6731,150100.0],["2001-05-10",6.6731,6.7589,6.6302,6.6493,133700.0],["2001-05-11",6.6493,6.7208,6.6493,6.6731,99500.0],["2001-05-14",6.6636,6.697,6.635,6.697,230900.0],["2001-05-15",6.7208,6.7875,6.697,6.7875,342900.0],["2001-05-16",7.3881,7.5788,7.3452,7.5406,1533400.0],["2001-05-17",7.5073,7.9601,7.4977,7.8648,626100.0],["2001-05-18",7.7694,7.8457,7.6741,7.7456,216400.0],["2001-05-21",7.7218,8.0936,7.7218,7.9124,635000.0],["2001-05-22",7.9124,7.9839,7.6503,7.6503,276300.0],["2001-05-23",7.6503,7.7408,7.5788,7.6741,446800.0],["2001-05-24",7.6741,7.7456,7.6026,7.7122,524700.0],["2001-05-25",7.6741,7.9124,7.6741,7.7694,637500.0],["2001-05-29",7.7456,7.8838,7.7456,7.8409,131100.0],["2001-05-30",7.8457,7.86,7.6979,7.6979,107100.0],["2001-05-31",7.6979,7.7456,7.5311,7.6264,124000.0],["2001-06-01",7.6026,7.7122,7.4596,7.6264,217200.0],["2001-06-04",7.6741,7.7122,7.6217,7.7122,87600.0],["2001-06-05",7.7122,7.798,7.5073,7.798,143500.0],["2001-06-06",7.7456,7.9363,7.7456,7.9363,60000.0],["2001-06-07",7.8886,7.8934,7.7456,7.7694,56100.0],["2001-06-08",7.7694,7.8743,7.7265,7.798,34700.0],["2001-06-11",7.8409,7.8409,7.6407,7.6979,66700.0],["2001-06-12",7.6741,7.7456,7.5311,7.6503,125700.0],["2001-06-13",7.6264,7.6503,7.5597,7.5692,71400.0],["2001-06-14",7.5692,7.5692,7.207,7.2213,148500.0],["2001-06-15",7.0783,7.1736,7.0735,7.0783,449900.0],["2001-06-18",7.0306,7.5549,6.554,7.3881,397000.0],["2001-06-19",7.3404,7.5549,7.2832,7.5073,346900.0],["2001-06-20",7.4358,7.6741,7.3929,7.6217,136300.0],["2001-06-21",7.5311,7.6979,7.5311,7.6407,203100.0],["2001-06-22",7.6407,7.6741,7.4072,7.4167,178600.0],["2001-06-25",7.4596,7.4596,7.0831,7.1498,176600.0],["2001-06-26",7.1498,7.6503,7.1498,7.4358,261700.0],["2001-06-27",7.4358,7.4358,7.1545,7.1879,194700.0],["2001-06-28",7.0926,7.2117,6.9591,7.1927,406400.0],["2001-06-29",7.1974,7.6264,7.1974,7.4024,633100.0],["2001-07-02",7.4644,8.1031,7.4644,7.9172,538500.0],["2001-07-03",7.8886,7.9363,7.7694,7.7694,577200.0],["2001-07-05",7.7694,7.7933,7.636,7.6598,56900.0],["2001-07-06",7.7694,7.8171,7.6598,7.6693,170600.0],["2001-07-09",7.6741,8.0364,7.6741,7.9077,193900.0],["2001-07-10",7.8648,8.0554,7.8505,7.9649,306500.0],["2001-07-11",7.9601,8.1269,7.941,8.0983,165500.0],["2001-07-12",8.065,8.2223,8.065,8.1317,661600.0],["2001-07-13",8.1269,8.2461,8.1078,8.1746,214500.0],["2001-07-16",8.3414,8.5082,8.2937,8.3795,914700.0],["2001-07-17",8.5797,8.5797,8.4367,8.5702,1757300.0],["2001-07-18",8.5797,8.7942,8.5654,8.7513,981800.0],["2001-07-19",8.7942,8.8181,8.6322,8.7513,295200.0],["2001-07-20",8.8085,9.0945,8.7704,9.0564,388500.0],["2001-07-23",9.1279,9.39,9.1279,9.1994,789500.0],["2001-07-24",9.2089,9.2566,8.5321,8.6751,558600.0],["2001-07-25",8.7942,9.2471,8.6751,9.2185,921500.0],["2001-07-26",9.2852,9.8667,9.0802,9.1041,1044500.0],["2001-07-27",9.1041,9.1041,8.5082,8.9849,422700.0],["2001-07-30",9.2232,9.4377,9.0564,9.4091,7595300.0],["2001-07-31",9.4091,9.5759,9.3281,9.4139,1249500.0],["2001-08-01",9.1994,9.4615,9.1613,9.1803,1317500.0],["2001-08-02",9.1946,9.3901,9.1899,9.3805,720800.0],["2001-08-03",9.39,9.4854,9.3853,9.4711,584800.0],["2001-08-06",9.4758,9.4854,9.2947,9.4854,409900.0],["2001-08-07",9.4854,9.4854,9.39,9.39,194200.0],["2001-08-08",9.3662,9.4472,9.2947,9.3424,255800.0],["2001-08-09",9.3662,9.4854,9.1279,9.4139,591900.0],["2001-08-10",9.4139,9.4711,9.1851,9.4186,482500.0],["2001-08-13",9.4139,9.6093,9.309,9.5044,444300.0],["2001-08-14",9.6045,9.8047,9.5664,9.7714,1039000.0],["2001-08-15",9.7714,9.7904,9.6856,9.7475,341200.0],["2001-08-16",9.5807,9.7475,9.5807,9.7475,275200.0],["2001-08-17",9.7475,9.7475,9.4139,9.5426,333600.0],["2001-08-20",9.5807,9.5807,9.3185,9.4854,250600.0],["2001-08-21",9.39,9.5187,9.228,9.247,250300.0],["2001-08-22",9.2947,9.3185,9.1851,9.247,515500.0],["2001-08-23",9.2471,9.2566,9.0326,9.1041,268800.0],["2001-08-24",9.1041,9.1041,9.0135,9.0755,339100.0],["2001-08-27",9.0802,9.2232,9.0659,9.1136,138100.0],["2001-08-28",9.0564,9.1613,8.9515,9.1041,263600.0],["2001-08-29",9.1279,9.1279,8.8705,9.0516,422100.0],["2001-08-30",9.0087,9.0087,8.6512,8.656,335100.0],["2001-08-31",8.6036,8.8705,8.6036,8.7609,249000.0],["2001-09-04",8.88,9.2042,8.8276,8.8657,211700.0],["2001-09-05",8.9372,9.0993,8.9134,9.0087,197300.0],["2001-09-06",8.9611,9.0373,8.8896,8.9182,174000.0],["2001-09-07",8.7513,8.8562,8.6798,8.7132,204800.0],["2001-09-10",8.6512,8.8085,8.575,8.6512,393600.0],["2001-09-17",8.1031,8.3414,7.9601,7.9839,523800.0],["2001-09-18",8.0316,8.0411,7.9696,7.9696,262800.0],["2001-09-19",7.9744,8.0316,7.5168,7.6741,223900.0],["2001-09-20",7.6264,7.6264,7.207,7.3166,245400.0],["2001-09-21",7.0306,7.2689,7.0306,7.207,333900.0],["2001-09-24",7.1498,7.7218,7.1498,7.6121,497100.0],["2001-09-25",7.6503,7.9124,7.4834,7.4834,760000.0],["2001-09-26",7.5073,7.5073,7.3643,7.3786,492600.0],["2001-09-27",7.3881,7.4358,7.3643,7.4119,325100.0],["2001-09-28",7.4119,7.4119,7.3023,7.3643,508700.0],["2001-10-01",7.3452,7.3452,7.126,7.1403,396700.0],["2001-10-02",7.1021,7.1974,7.0163,7.0545,359100.0],["2001-10-03",6.7923,7.4358,6.7828,7.4358,1426000.0],["2001-10-04",7.4358,8.0364,7.3929,7.8171,1243200.0],["2001-10-05",7.8219,8.0554,7.6503,8.0554,454000.0],["2001-10-08",8.0554,8.1508,7.7408,7.8219,145500.0],["2001-10-09",7.8219,7.9124,7.7647,7.8552,135000.0],["2001-10-10",7.9124,8.2461,7.8648,8.2461,162700.0],["2001-10-11",8.2461,8.5559,8.1698,8.5464,243900.0],["2001-10-12",8.5797,8.5845,8.3652,8.3938,250700.0],["2001-10-15",8.3176,8.5321,8.2365,8.4844,171700.0],["2001-10-16",8.4606,8.5797,8.4224,8.5797,392600.0],["2001-10-17",8.3509,8.5559,8.3509,8.3938,344500.0],["2001-10-18",8.3938,8.4272,8.3128,8.4129,146100.0],["2001-10-19",8.4129,8.4844,8.2937,8.3795,218000.0],["2001-10-22",8.4367,8.5702,8.37,8.5511,108700.0],["2001-10-23",8.5511,8.5607,8.3462,8.3462,133100.0],["2001-10-24",8.37,8.3891,8.1984,8.3605,251900.0],["2001-10-25",8.3509,8.5702,8.227,8.5702,155300.0],["2001-10-26",8.5702,8.6512,8.4749,8.6512,277200.0],["2001-10-29",8.6512,8.6512,8.2938,8.3652,238600.0],["2001-10-30",8.3652,8.4463,8.1508,8.4415,196600.0],["2001-10-31",8.4606,8.5464,8.4367,8.4367,186000.0],["2001-11-01",8.4129,8.6226,8.308,8.5273,145400.0],["2001-11-02",8.4844,8.6274,8.4367,8.513,180100.0],["2001-11-05",8.5559,8.6989,8.5464,8.6083,569100.0],["2001-11-06",8.6083,8.6083,8.3843,8.5797,135300.0],["2001-11-07",8.5797,8.6226,8.3414,8.3891,256100.0],["2001-11-08",8.4129,8.4129,7.8648,7.9124,820200.0],["2001-11-09",7.9839,8.0697,7.8552,7.9839,189600.0],["2001-11-12",8.0793,8.0793,7.7694,7.9506,92700.0],["2001-11-13",7.8314,8.2461,7.8314,8.1889,161200.0],["2001-11-14",8.1889,8.3652,8.0793,8.2175,207500.0],["2001-11-15",8.2223,8.3366,8.146,8.2127,244600.0],["2001-11-16",8.2604,8.3271,8.1746,8.2651,192300.0],["2001-11-19",8.2652,8.3414,8.1984,8.2461,152300.0],["2001-11-20",8.2461,8.2461,7.9267,8.1222,245800.0],["2001-11-21",8.1269,8.2937,8.065,8.2699,458600.0],["2001-11-23",8.2699,8.5464,8.2699,8.5321,99700.0],["2001-11-26",8.5321,8.7132,8.4844,8.6226,227100.0],["2001-11-27",8.6226,8.8419,8.513,8.8419,243100.0],["2001-11-28",8.8181,8.8181,8.4749,8.5082,76500.0],["2001-11-29",8.4844,8.5797,8.3414,8.432,413500.0],["2001-11-30",8.4844,8.6322,8.3414,8.3414,222300.0],["2001-12-03",8.3414,8.5702,8.308,8.4415,163300.0],["2001-12-04",8.4415,8.6798,8.3366,8.3652,376900.0],["2001-12-05",8.3891,8.5416,8.1126,8.37,335200.0],["2001-12-06",8.4129,8.7132,8.3986,8.7132,153200.0],["2001-12-07",8.7132,8.7561,8.5988,8.7132,70600.0],["2001-12-10",8.6989,8.6989,8.4367,8.4415,58400.0],["2001-12-11",8.4844,8.5416,8.3271,8.3366,126900.0],["2001-12-12",8.3366,8.3366,8.1031,8.1222,118700.0],["2001-12-13",8.1508,8.575,8.0316,8.1031,271700.0],["2001-12-14",8.1508,8.289,8.1508,8.2127,127200.0],["2001-12-17",8.2127,8.4034,8.2127,8.2794,131600.0],["2001-12-18",8.1984,8.208,8.0554,8.1412,213500.0],["2001-12-19",8.1746,8.4177,8.1174,8.3033,229500.0],["2001-12-20",8.3795,8.3795,8.1555,8.2461,98200.0],["2001-12-21",8.1269,8.5035,8.1269,8.4939,431100.0],["2001-12-24",8.5559,8.5559,8.4606,8.5035,161500.0],["2001-12-26",8.5035,8.718,8.5035,8.6703,114100.0],["2001-12-27",8.6703,8.7752,8.6369,8.6369,234100.0],["2001-12-28",8.7466,8.8848,8.7466,8.8181,272500.0],["2001-12-31",8.7704,8.8181,8.6083,8.6512,170800.0],["2002-01-02",8.6512,8.7704,8.5321,8.6989,482300.0],["2002-01-03",8.7227,8.8085,8.5797,8.718,218600.0],["2002-01-04",8.718,8.8419,8.718,8.7752,303400.0],["2002-01-07",8.6989,8.7847,8.6655,8.7704,236700.0],["2002-01-08",9.0087,9.0278,8.8276,9.0183,282500.0],["2002-01-09",9.0087,9.0659,8.9706,9.0373,358600.0],["2002-01-10",9.0373,9.2137,9.0373,9.0993,394300.0],["2002-01-11",9.0802,9.1899,9.0802,9.0898,287700.0],["2002-01-14",9.0945,9.1088,8.9658,9.0087,161500.0],["2002-01-15",9.0087,9.1041,8.8276,8.9182,262800.0],["2002-01-16",8.8896,9.0802,8.8085,8.8181,168900.0],["2002-01-17",8.2222,8.3795,8.1508,8.227,2489000.0],["2002-01-18",8.2222,8.2222,8.0221,8.0221,590900.0],["2002-01-22",7.9982,8.146,7.8409,7.8838,617900.0],["2002-01-23",7.9696,8.2222,7.9553,8.1364,595700.0],["2002-01-24",8.1508,8.37,8.1317,8.3033,711300.0],["2002-01-25",8.3414,8.6274,8.3033,8.3938,250300.0],["2002-01-28",8.3938,8.4844,8.3795,8.3891,310500.0],["2002-01-29",8.4606,8.5702,8.2461,8.2604,327500.0],["2002-01-30",8.2937,8.5178,8.2556,8.4653,123100.0],["2002-01-31",8.4606,8.6989,8.4129,8.5511,367100.0],["2002-02-01",8.5797,8.7418,8.5797,8.7084,398600.0],["2002-02-04",8.6751,8.6751,8.451,8.4749,261300.0],["2002-02-05",8.4367,8.4606,8.3509,8.3891,146200.0],["2002-02-06",8.1984,8.3652,8.0793,8.2461,553500.0],["2002-02-07",8.2461,8.2747,8.1936,8.1984,175400.0],["2002-02-08",8.1984,8.513,8.1984,8.4939,235400.0],["2002-02-11",8.5035,8.8896,8.4606,8.6131,351400.0],["2002-02-12",8.6131,8.6274,8.3891,8.4129,458900.0],["2002-02-13",8.4129,8.6846,8.4129,8.6751,177000.0],["2002-02-14",8.6751,8.7704,8.4367,8.4606,240000.0],["2002-02-15",8.6274,8.6274,8.4558,8.5082,235200.0],["2002-02-19",8.4606,8.5797,8.3891,8.4177,155800.0],["2002-02-20",8.4177,8.6703,8.3414,8.6703,232100.0],["2002-02-21",8.6512,8.8181,8.6274,8.6846,252500.0],["2002-02-22",8.6512,9.0326,8.6274,8.8753,293400.0],["2002-02-25",8.9849,9.0564,8.9801,9.0326,195800.0],["2002-02-26",8.9849,9.1899,8.8419,9.0898,225500.0],["2002-02-27",9.1041,9.2804,9.0421,9.166,338300.0],["2002-02-28",9.1517,9.1756,9.0612,9.1422,105900.0],["2002-03-01",9.1422,9.2947,8.9277,9.29,462900.0],["2002-03-04",9.2947,9.4186,9.2947,9.3424,163300.0],["2002-03-05",9.3901,9.4377,9.2471,9.3281,222300.0],["2002-03-06",9.3042,9.39,9.247,9.3567,141900.0],["2002-03-07",9.3805,9.3853,9.2995,9.3329,81500.0],["2002-03-08",9.3662,9.39,9.1994,9.2947,238600.0],["2002-03-11",9.247,9.2709,9.0659,9.2137,340200.0],["2002-03-12",9.0564,9.2518,9.0564,9.2137,106100.0],["2002-03-13",9.1756,9.1756,8.9182,8.9754,247100.0],["2002-03-14",8.9849,9.0421,8.9277,9.023,221900.0],["2002-03-15",9.0564,9.2757,8.9754,9.2757,322600.0],["2002-03-18",9.247,9.3662,9.1088,9.3662,114600.0],["2002-03-19",9.4615,9.4615,9.2232,9.3376,241900.0],["2002-03-20",9.2899,9.3424,9.1756,9.3185,334600.0],["2002-03-21",9.3186,9.3567,9.2614,9.2947,231600.0],["2002-03-22",9.1756,9.3138,9.1565,9.2995,192400.0],["2002-03-25",9.2995,9.3567,9.1946,9.247,322400.0],["2002-03-26",9.1994,9.4091,9.1565,9.3614,167900.0],["2002-03-27",9.4377,9.4711,9.3185,9.4377,181200.0],["2002-03-28",9.4139,9.4758,9.3757,9.4329,108900.0],["2002-04-01",9.4329,9.5044,9.2947,9.4139,166300.0],["2002-04-02",9.39,9.4615,9.371,9.4377,82600.0],["2002-04-03",9.4377,9.5569,9.3424,9.5092,363300.0],["2002-04-04",9.5092,9.6188,9.4615,9.6093,934600.0],["2002-04-05",9.6284,9.6284,9.4949,9.5283,390500.0],["2002-04-08",9.4615,9.5235,9.4615,9.5092,135600.0],["2002-04-09",9.533,9.533,9.39,9.3948,282600.0],["2002-04-10",9.3996,9.5092,9.3424,9.4615,231000.0],["2002-04-11",9.4472,9.533,9.3424,9.3424,300100.0],["2002-04-12",9.3662,9.3662,9.2185,9.3376,139900.0],["2002-04-15",9.4139,9.6045,9.3757,9.533,481100.0],["2002-04-16",9.4377,9.5807,9.4377,9.5283,247500.0],["2002-04-17",9.533,9.5569,9.4282,9.4758,226000.0],["2002-04-18",9.5092,9.5092,9.2375,9.4186,167500.0],["2002-04-19",9.452,9.533,9.4234,9.4901,153700.0],["2002-04-22",9.4615,9.4711,9.3185,9.3662,225300.0],["2002-04-23",9.3424,9.4711,9.3328,9.3757,201800.0],["2002-04-24",9.3185,9.4568,9.1613,9.1613,189300.0],["2002-04-25",9.1279,9.228,9.0087,9.1517,133800.0],["2002-04-26",9.2709,9.2947,9.1899,9.1994,189000.0],["2002-04-29",9.1994,9.2375,9.1756,9.2042,108800.0],["2002-04-30",9.2232,9.4282,9.2089,9.4139,271000.0],["2002-05-01",9.39,9.4329,9.2709,9.309,120500.0],["2002-05-02",9.309,9.5855,9.309,9.4854,157000.0],["2002-05-03",9.4615,9.738,9.3424,9.6522,214000.0],["2002-05-06",9.6999,9.9668,9.6999,9.819,489500.0],["2002-05-07",9.819,9.9382,9.7523,9.8762,260600.0],["2002-05-08",9.9382,10.0335,9.4854,9.7332,154500.0],["2002-05-09",9.7952,9.962,9.6284,9.7237,155400.0],["2002-05-10",9.676,9.6808,9.4568,9.5283,153500.0],["2002-05-13",9.4854,9.7142,9.4711,9.6951,114200.0],["2002-05-14",9.676,9.9001,9.676,9.8905,289700.0],["2002-05-15",9.7714,9.9954,9.7714,9.943,153400.0],["2002-05-16",9.9144,10.0574,9.6999,9.8524,221300.0],["2002-05-17",9.8524,9.8667,9.5712,9.676,438700.0],["2002-05-20",9.6284,9.6284,9.4377,9.4854,229900.0],["2002-05-21",9.4615,9.5473,9.4615,9.5044,410500.0],["2002-05-22",9.4854,9.514,9.3185,9.4377,184100.0],["2002-05-23",9.4377,9.4758,9.2947,9.4139,182800.0],["2002-05-24",9.3901,9.4854,9.3615,9.3805,156700.0],["2002-05-28",9.4377,9.5283,9.371,9.5092,159100.0],["2002-05-29",9.533,9.533,9.3519,9.3996,78700.0],["2002-05-30",9.3948,9.4091,9.2566,9.371,306200.0],["2002-05-31",9.3662,9.6236,9.3614,9.5998,155500.0],["2002-06-03",9.5807,9.5855,9.1994,9.2375,201400.0],["2002-06-04",9.2185,9.2185,9.0612,9.1756,368100.0],["2002-06-05",9.1994,9.3757,9.1851,9.3614,113000.0],["2002-06-06",9.2947,9.3043,9.147,9.1803,129700.0],["2002-06-07",9.1279,9.4758,9.1231,9.39,138900.0],["2002-06-10",9.39,9.4901,9.3805,9.3996,115100.0],["2002-06-11",9.39,9.5092,9.1708,9.1994,81600.0],["2002-06-12",9.247,9.3662,9.1517,9.3185,96200.0],["2002-06-13",9.3185,9.39,9.1756,9.1756,134800.0],["2002-06-14",9.166,9.3328,8.9658,9.2852,248400.0],["2002-06-17",9.2852,9.4091,9.2041,9.3996,165300.0],["2002-06-18",9.3901,9.5092,9.3138,9.4663,154600.0],["2002-06-19",9.4425,9.4901,9.3901,9.4282,211300.0],["2002-06-20",9.3424,9.4187,9.2852,9.3138,252600.0],["2002-06-21",9.1517,9.3329,9.1517,9.3329,320900.0],["2002-06-24",9.3185,9.3424,9.1517,9.3185,137200.0],["2002-06-25",9.2947,9.4425,9.2471,9.4139,151000.0],["2002-06-26",9.3901,9.4329,9.0087,9.4139,251600.0],["2002-06-27",9.4186,9.4186,9.1803,9.3424,214400.0],["2002-06-28",9.2947,9.533,9.2566,9.4806,293800.0],["2002-07-01",9.4615,9.4615,9.1517,9.1946,234200.0],["2002-07-02",9.1517,9.2471,8.8657,8.9706,398200.0],["2002-07-03",8.9611,9.0469,8.7942,9.0469,295100.0],["2002-07-05",9.0087,9.3329,9.0087,9.2709,71500.0],["2002-07-08",9.2471,9.2518,9.0659,9.085,187300.0],["2002-07-09",9.085,9.0898,8.9563,8.9611,326200.0],["2002-07-10",9.0087,9.023,8.6512,8.7466,545500.0],["2002-07-11",8.6751,8.7418,8.4606,8.7132,301300.0],["2002-07-12",8.7466,8.8657,8.5797,8.7275,129400.0],["2002-07-15",8.656,8.656,8.1079,8.3414,1377700.0],["2002-07-16",8.2842,8.4224,8.1937,8.2032,765900.0],["2002-07-17",8.2937,8.4606,8.2747,8.3414,710500.0],["2002-07-18",8.2699,8.3891,8.0554,8.2461,451800.0],["2002-07-19",8.2937,8.2937,8.0793,8.1508,697800.0],["2002-07-22",8.1412,8.1412,7.8648,7.922,789100.0],["2002-07-23",7.8934,8.0125,7.7885,7.9982,1141800.0],["2002-07-24",7.9363,8.1889,7.7551,8.1555,373600.0],["2002-07-25",8.1508,8.451,8.1269,8.4415,448800.0],["2002-07-26",8.6989,8.861,8.575,8.8419,655900.0],["2002-07-29",8.9134,9.1803,8.8896,9.1517,431000.0],["2002-07-30",9.1517,9.1803,8.9039,9.166,542200.0],["2002-07-31",9.1041,9.1946,8.9611,9.0564,287500.0],["2002-08-01",9.0516,9.1994,8.8657,9.0516,394700.0],["2002-08-02",9.0326,9.0326,8.6846,8.8562,366600.0],["2002-08-05",8.8324,8.8419,8.5464,8.5511,254900.0],["2002-08-06",8.5702,8.8514,8.5702,8.8276,334000.0],["2002-08-07",8.7132,9.0087,8.6703,9.004,281500.0],["2002-08-08",8.8181,9.1136,8.8181,9.1136,293200.0],["2002-08-09",9.1136,9.1136,8.8467,8.9897,299300.0],["2002-08-12",8.9754,8.9754,8.7418,8.942,169600.0],["2002-08-13",8.9372,8.9801,8.7227,8.8133,288900.0],["2002-08-14",8.8419,8.9515,8.5797,8.8896,249400.0],["2002-08-15",8.8991,9.0278,8.6989,9.0087,189900.0],["2002-08-16",9.1041,9.1041,8.6989,8.8562,170100.0],["2002-08-19",8.8419,9.0755,8.7942,9.0183,136200.0],["2002-08-20",9.0087,9.0469,8.8276,9.0373,230800.0],["2002-08-21",9.0373,9.1994,8.9372,9.1946,262200.0],["2002-08-22",9.1756,9.2852,9.0945,9.2328,239400.0],["2002-08-23",9.2185,9.2328,8.9897,9.0183,231000.0],["2002-08-26",9.0087,9.1613,8.9372,9.1613,166800.0],["2002-08-27",9.1517,9.2089,9.0373,9.0802,229600.0],["2002-08-28",9.0326,9.0564,8.7942,8.9039,87900.0],["2002-08-29",8.9039,8.9849,8.7466,8.9372,209800.0],["2002-08-30",8.9277,9.0802,8.9277,8.9754,346800.0],["2002-09-03",8.9134,8.9134,8.6608,8.8085,311300.0],["2002-09-04",8.7799,8.8896,8.5845,8.7942,234200.0],["2002-09-05",8.799,8.8419,8.5321,8.5368,390000.0],["2002-09-06",8.5797,8.7037,8.5654,8.6894,190000.0],["2002-09-09",8.6703,8.7466,8.5035,8.6751,205900.0],["2002-09-10",8.6751,8.7942,8.6465,8.7227,171500.0],["2002-09-11",8.7227,8.7895,8.6751,8.6989,99600.0],["2002-09-12",8.6512,8.7037,8.5321,8.5797,354000.0],["2002-09-13",8.5321,8.6036,8.4367,8.4606,237700.0],["2002-09-16",8.451,8.5321,8.451,8.513,258100.0],["2002-09-17",8.5321,8.6369,8.4367,8.5273,290500.0],["2002-09-18",8.513,8.513,8.3891,8.432,415400.0],["2002-09-19",8.3462,8.451,8.1031,8.3223,341300.0],["2002-09-20",8.3652,8.4272,8.2366,8.3652,354400.0],["2002-09-23",8.3652,8.3652,8.1555,8.2318,415400.0],["2002-09-24",8.1984,8.2461,7.9744,8.2223,649300.0],["2002-09-25",8.2461,8.4701,8.2461,8.3891,273900.0],["2002-09-26",8.3891,8.5702,8.3891,8.5559,310000.0],["2002-09-27",8.5082,8.575,8.3223,8.4844,311200.0],["2002-09-30",8.4844,8.4844,8.1555,8.3462,483400.0],["2002-10-01",8.3557,8.6417,8.2842,8.6131,293900.0],["2002-10-02",8.5797,8.5797,8.1555,8.2556,350900.0],["2002-10-03",8.3033,8.5321,8.1746,8.308,144200.0],["2002-10-04",8.3271,8.4081,8.1364,8.146,229600.0],["2002-10-07",8.146,8.227,8.0411,8.0936,458500.0],["2002-10-08",8.0793,8.2461,8.0793,8.2223,447500.0],["2002-10-09",8.1508,8.1508,7.9935,8.1031,416800.0],["2002-10-10",8.1031,8.1698,7.9553,8.1031,389800.0],["2002-10-11",8.2222,8.3509,8.1031,8.2556,599500.0],["2002-10-14",8.1508,8.3462,8.0078,8.0936,561100.0],["2002-10-15",8.1984,8.4606,8.1984,8.4606,558700.0],["2002-10-16",8.2222,8.3414,8.1269,8.1269,351700.0],["2002-10-17",8.1984,8.4081,8.1984,8.2842,355000.0],["2002-10-18",8.2509,8.2509,7.9601,8.1079,421700.0],["2002-10-21",8.0554,8.3795,8.0554,8.3795,244400.0],["2002-10-22",8.3176,8.3176,8.1508,8.2318,153500.0],["2002-10-23",8.1841,8.4129,8.146,8.4034,312100.0],["2002-10-24",8.4081,8.4081,7.9792,8.0697,264500.0],["2002-10-25",8.0554,8.4701,8.0554,8.4701,229200.0],["2002-10-28",8.4129,8.4129,8.1984,8.2318,211700.0],["2002-10-29",8.2079,8.2937,8.0125,8.227,215200.0],["2002-10-30",8.2222,8.2842,8.0316,8.1364,187300.0],["2002-10-31",8.1365,8.2842,8.0316,8.2842,166000.0],["2002-11-01",8.2651,8.3033,8.1031,8.3033,227100.0],["2002-11-04",8.3557,8.3557,8.1031,8.1984,155200.0],["2002-11-05",8.1746,8.2604,8.0125,8.1174,168200.0],["2002-11-06",8.1317,8.2699,8.0078,8.1984,248200.0],["2002-11-07",8.1746,8.1746,8.0078,8.0983,300600.0],["2002-11-08",8.0983,8.1746,8.0125,8.065,175700.0],["2002-11-11",8.0554,8.065,7.7742,7.7933,147700.0],["2002-11-12",7.7933,8.0173,7.7218,7.9267,233200.0],["2002-11-13",7.8648,8.1269,7.7694,7.9315,150600.0],["2002-11-14",7.9792,8.3176,7.9792,8.2175,121000.0],["2002-11-15",8.1698,8.4558,8.1698,8.3366,343300.0],["2002-11-18",8.3414,8.3414,8.1174,8.146,187200.0],["2002-11-19",8.1031,8.165,8.0554,8.1269,129300.0],["2002-11-20",8.1031,8.1508,8.0268,8.1031,291100.0],["2002-11-21",8.1508,8.4844,8.1412,8.4844,161700.0],["2002-11-22",8.4367,8.575,8.3795,8.3795,305600.0],["2002-11-25",8.3652,8.4844,8.2556,8.3462,198500.0],["2002-11-26",8.3938,8.4463,8.146,8.2127,270200.0],["2002-11-27",8.2699,8.3891,8.2461,8.3652,321500.0],["2002-11-29",8.4129,8.5464,8.3176,8.5321,193000.0],["2002-12-02",8.5368,8.5797,8.3891,8.5797,433200.0],["2002-12-03",8.5797,8.5797,8.3843,8.3938,113300.0],["2002-12-04",8.3652,8.5321,8.2461,8.432,176700.0],["2002-12-05",8.4129,8.4796,8.3414,8.4272,102100.0],["2002-12-06",8.3891,8.5321,8.3605,8.4558,212800.0],["2002-12-09",8.4081,8.4081,8.2556,8.2747,341600.0],["2002-12-10",8.2556,8.37,8.2556,8.3176,135700.0],["2002-12-11",8.2699,8.4177,8.2175,8.3414,415300.0],["2002-12-12",8.3366,8.4415,8.3033,8.3223,186100.0],["2002-12-13",8.308,8.3891,8.2223,8.2937,318700.0],["2002-12-16",8.2842,8.6083,8.2461,8.6083,342400.0],["2002-12-17",8.5797,8.6274,8.4606,8.4606,216900.0],["2002-12-18",8.4367,8.5559,8.3414,8.3462,186400.0],["2002-12-19",8.2985,8.6274,8.2985,8.6036,269100.0],["2002-12-20",8.7704,8.8657,8.6131,8.6989,796800.0],["2002-12-23",8.6941,8.6941,8.3605,8.4367,377600.0],["2002-12-24",8.3891,8.4606,8.3462,8.3652,101600.0],["2002-12-26",8.4367,8.451,8.2509,8.3986,305800.0],["2002-12-27",8.3938,8.4558,8.2937,8.37,127500.0],["2002-12-30",8.3557,8.5416,8.2413,8.4749,242600.0],["2002-12-31",8.4606,8.6941,8.3557,8.6941,328800.0],["2003-01-02",8.5321,8.7037,8.4749,8.6941,756000.0],["2003-01-03",8.6941,8.9039,8.6941,8.8657,970000.0],["2003-01-06",8.9372,8.9754,8.8514,8.9086,233600.0],["2003-01-07",8.9134,9.0802,8.9134,8.9849,438100.0],["2003-01-08",8.9849,9.0516,8.8657,8.8896,320000.0],["2003-01-09",8.8991,9.0802,8.8991,9.0087,197000.0],["2003-01-10",8.9849,9.1231,8.9611,9.0564,405300.0],["2003-01-13",9.1041,9.166,9.0326,9.085,301000.0],["2003-01-14",9.0802,9.0993,9.0087,9.0755,182100.0],["2003-01-15",9.0326,9.0802,8.8467,8.9992,229400.0],["2003-01-16",8.9134,9.1041,8.9134,9.0469,131700.0],["2003-01-17",8.9849,9.0135,8.8419,8.88,142800.0],["2003-01-21",8.8896,8.9372,8.6703,8.6989,158900.0],["2003-01-22",8.6751,8.7466,8.5797,8.6465,168400.0],["2003-01-23",8.5797,8.6179,8.3891,8.4653,307600.0],["2003-01-24",8.4606,8.5082,8.2794,8.4463,241100.0],["2003-01-27",8.4367,8.4367,8.0888,8.0983,274100.0],["2003-01-28",8.1269,8.2223,8.0078,8.1031,441600.0],["2003-01-29",8.065,8.1222,7.9792,8.1031,240800.0],["2003-01-30",8.1031,8.1031,7.9315,7.9315,160100.0],["2003-01-31",7.9172,8.0173,7.8981,7.9935,375800.0],["2003-02-03",7.9982,8.1984,7.9982,8.1793,306400.0],["2003-02-04",8.1793,8.2508,8.1126,8.1936,286500.0],["2003-02-05",8.2461,8.4796,8.2461,8.2651,321900.0],["2003-02-06",8.2651,8.2937,8.1746,8.1984,216500.0],["2003-02-07",8.2365,8.2842,8.1936,8.1984,169400.0],["2003-02-10",8.2461,8.2509,8.1222,8.1555,306900.0],["2003-02-11",8.1555,8.2461,8.0697,8.1317,207600.0],["2003-02-12",8.1269,8.2365,8.0602,8.0793,123000.0],["2003-02-13",8.0793,8.1603,7.9649,8.1031,207200.0],["2003-02-14",8.1031,8.2032,7.9935,8.065,245800.0],["2003-02-18",8.0745,8.2175,8.0745,8.1746,158500.0],["2003-02-19",8.1746,8.1746,8.0173,8.0602,148900.0],["2003-02-20",8.0793,8.1174,7.8171,7.8409,245100.0],["2003-02-21",7.8409,8.0125,7.7599,8.0125,549600.0],["2003-02-24",8.0078,8.1555,7.8934,8.065,227500.0],["2003-02-25",8.0459,8.2032,7.9601,8.0793,253400.0],["2003-02-26",8.0793,8.1698,7.9744,8.0411,248900.0],["2003-02-27",8.1031,8.1937,8.0459,8.1698,153100.0],["2003-02-28",8.1269,8.2461,8.1269,8.2223,253800.0],["2003-03-03",8.2175,8.3319,8.0697,8.1079,288500.0],["2003-03-04",8.1079,8.1269,8.0364,8.084,178500.0],["2003-03-05",8.1031,8.1412,7.9839,8.0173,182700.0],["2003-03-06",7.9696,8.1364,7.9172,8.0459,344300.0],["2003-03-07",8.0268,8.1651,7.9744,8.1079,304500.0],["2003-03-10",8.1031,8.1031,7.8838,7.9124,168400.0],["2003-03-11",7.9124,8.0983,7.8409,7.8648,174000.0],["2003-03-12",7.8266,7.9696,7.8266,7.9458,222400.0],["2003-03-13",7.8266,8.0078,7.7885,7.9506,407500.0],["2003-03-14",7.9601,8.2175,7.8886,8.208,346400.0],["2003-03-17",8.208,8.3795,8.0459,8.37,252700.0],["2003-03-18",8.4367,8.4558,8.2699,8.3843,284000.0],["2003-03-19",8.4129,8.5797,8.3414,8.5797,236600.0],["2003-03-20",8.5559,8.5559,8.3319,8.4844,269800.0],["2003-03-21",8.4892,8.7895,8.4749,8.7704,298200.0],["2003-03-24",8.6274,8.6274,8.2556,8.4463,253000.0],["2003-03-25",8.4796,8.6274,8.3891,8.5225,239800.0],["2003-03-26",8.4749,8.5178,8.3795,8.4415,202300.0],["2003-03-27",8.4177,8.5225,8.3176,8.4463,174000.0],["2003-03-28",8.4224,8.5988,8.3652,8.5988,172400.0],["2003-03-31",8.5511,8.6083,8.2556,8.5845,268200.0],["2003-04-01",8.5845,8.5845,8.3605,8.4749,167400.0],["2003-04-02",8.5702,8.8133,8.5702,8.7847,757800.0],["2003-04-03",8.8133,8.8181,8.6036,8.6751,150100.0],["2003-04-04",8.6751,8.7084,8.5178,8.6417,113400.0],["2003-04-07",8.6989,8.8228,8.6226,8.656,188900.0],["2003-04-08",8.6274,8.6322,8.4701,8.5845,204800.0],["2003-04-09",8.5797,8.6941,8.4606,8.4606,176800.0],["2003-04-10",8.4606,8.5559,8.4415,8.5511,142200.0],["2003-04-11",8.6036,8.7227,8.4272,8.575,151900.0],["2003-04-14",8.575,8.8848,8.575,8.8848,224500.0],["2003-04-15",8.8657,8.8657,8.6703,8.7323,279700.0],["2003-04-16",8.7323,8.7704,8.5797,8.6131,193900.0],["2003-04-17",8.6989,8.7704,8.6083,8.6751,152500.0],["2003-04-21",8.8657,8.8848,8.7132,8.7227,288300.0],["2003-04-22",8.7227,8.8181,8.7037,8.8133,214900.0],["2003-04-23",8.8371,8.9277,8.7227,8.8657,448300.0],["2003-04-24",8.8085,8.8562,8.718,8.7561,134300.0],["2003-04-25",8.7561,8.8657,8.6989,8.8657,359800.0],["2003-04-28",8.8657,9.0755,8.8657,8.942,228700.0],["2003-04-29",8.9897,9.0993,8.9229,8.9658,141000.0],["2003-04-30",8.9372,8.9992,8.8181,8.9658,233800.0],["2003-05-01",8.8896,8.9086,8.799,8.8657,349200.0],["2003-05-02",8.8419,8.9849,8.8419,8.8753,192000.0],["2003-05-05",8.9134,8.9134,8.8419,8.8848,287300.0],["2003-05-06",8.8848,8.9039,8.8276,8.8896,144700.0],["2003-05-07",8.8896,8.8991,8.8181,8.8324,198300.0],["2003-05-08",8.7704,8.8848,8.7227,8.8181,251500.0],["2003-05-09",8.8181,8.9039,8.7704,8.8896,154600.0],["2003-05-12",8.9039,8.9039,8.8038,8.8514,203400.0],["2003-05-13",8.8181,8.861,8.7132,8.7609,152600.0],["2003-05-14",8.8085,8.8228,8.6608,8.7037,115500.0],["2003-05-15",8.7466,8.8038,8.6655,8.7752,170100.0],["2003-05-16",8.7752,8.8228,8.6655,8.7227,466000.0],["2003-05-19",8.6751,8.6894,8.6083,8.6322,327400.0],["2003-05-20",8.513,8.7227,8.513,8.6608,205200.0],["2003-05-21",8.6131,8.7275,8.594,8.6608,185800.0],["2003-05-22",8.6274,8.799,8.6036,8.737,231600.0],["2003-05-23",8.737,8.799,8.6751,8.737,138500.0],["2003-05-27",8.7323,8.7609,8.6417,8.6798,317800.0],["2003-05-28",8.7227,8.7227,8.6036,8.6131,349700.0],["2003-05-29",8.5321,8.6417,8.4224,8.451,392300.0],["2003-05-30",8.4367,8.5988,8.432,8.5797,525300.0],["2003-06-02",8.6751,8.6751,8.5321,8.5797,691700.0],["2003-06-03",8.5797,8.6274,8.5368,8.5511,230100.0],["2003-06-04",8.5797,8.7084,8.5321,8.6036,319700.0],["2003-06-05",8.6036,8.6417,8.5368,8.5559,184600.0],["2003-06-06",8.5559,8.5797,8.4034,8.4272,368100.0],["2003-06-09",8.4034,8.4081,8.2937,8.2937,615600.0],["2003-06-10",8.2985,8.3938,8.2604,8.3414,634400.0],["2003-06-11",8.3414,8.4653,8.2127,8.4653,288600.0],["2003-06-12",8.513,8.5464,8.3939,8.5464,210100.0],["2003-06-13",8.5464,8.575,8.4987,8.5321,305300.0],["2003-06-16",8.5321,8.6608,8.4367,8.6131,277600.0],["2003-06-17",8.6131,8.7323,8.6131,8.6846,329000.0],["2003-06-18",8.6751,8.6846,8.594,8.6512,357900.0],["2003-06-19",8.6751,8.6989,8.6322,8.6322,628700.0],["2003-06-20",8.6369,8.8085,8.5511,8.7513,1211100.0],["2003-06-23",8.7227,8.7323,8.5797,8.6369,545900.0],["2003-06-24",8.6417,8.8085,8.6417,8.6941,407000.0],["2003-06-25",8.7942,8.9372,8.6989,8.7323,297200.0],["2003-06-26",8.7942,8.8371,8.6989,8.7466,153200.0],["2003-06-27",9.1517,9.1517,8.8228,8.8896,727600.0],["2003-06-30",8.8896,8.9468,8.7656,8.7847,235300.0],["2003-07-01",8.7847,8.8181,8.6322,8.7799,433600.0],["2003-07-02",8.8085,8.9277,8.7084,8.8133,289800.0],["2003-07-03",8.7466,8.8324,8.6989,8.7656,178200.0],["2003-07-07",8.7704,8.861,8.7132,8.8038,579900.0],["2003-07-08",8.8038,8.8467,8.7132,8.7656,331800.0],["2003-07-09",8.7323,8.8181,8.6512,8.6512,216200.0],["2003-07-10",8.6512,8.6608,8.5035,8.5035,194200.0],["2003-07-11",8.5321,8.7037,8.5321,8.7037,351300.0],["2003-07-14",8.7037,8.8419,8.594,8.6036,259200.0],["2003-07-15",8.6036,8.8753,8.5988,8.8228,378600.0],["2003-07-16",8.8228,8.8896,8.7847,8.8848,629400.0],["2003-07-17",8.8657,8.8705,8.7132,8.7132,286800.0],["2003-07-18",8.7227,8.861,8.7227,8.861,215200.0],["2003-07-21",8.8324,8.8705,8.7084,8.8467,379800.0],["2003-07-22",8.8419,9.0564,8.8276,9.0564,525100.0],["2003-07-23",9.0183,9.0183,8.8228,8.8896,258800.0],["2003-07-24",8.9611,9.0564,8.8657,8.9706,291200.0],["2003-07-25",8.9372,9.0326,8.9086,8.9611,272800.0],["2003-07-28",9.0087,9.1279,8.9372,9.0421,313800.0],["2003-07-29",9.0564,9.0755,8.9611,9.0278,305000.0],["2003-07-30",9.0564,9.1565,8.9849,9.0755,393700.0],["2003-07-31",9.0993,9.1088,8.9134,9.0087,327400.0],["2003-08-01",9.0087,9.0516,8.8848,8.9611,271000.0],["2003-08-04",9.023,9.0707,8.8896,9.0326,243900.0],["2003-08-05",9.0087,9.0707,8.9372,9.004,185300.0],["2003-08-06",8.9611,9.0564,8.9134,9.0183,195800.0],["2003-08-07",8.9897,9.1708,8.9849,9.0659,240600.0],["2003-08-08",9.1136,9.2613,9.0659,9.2042,221700.0],["2003-08-11",9.2042,9.3662,9.1899,9.2614,232500.0],["2003-08-12",9.2947,9.3281,9.1279,9.3281,102000.0],["2003-08-13",9.3281,9.371,9.309,9.3424,116000.0],["2003-08-14",9.2947,9.5235,9.2947,9.4949,248500.0],["2003-08-15",9.5235,9.6284,9.4377,9.6284,162300.0],["2003-08-18",9.676,9.676,9.6045,9.6427,238300.0],["2003-08-19",9.6045,9.6903,9.5283,9.6093,223100.0],["2003-08-20",9.6093,9.7666,9.5807,9.6808,248800.0],["2003-08-21",9.6522,9.7714,9.6045,9.7475,203200.0],["2003-08-22",9.7237,9.7523,9.4997,9.4997,226200.0],["2003-08-25",9.4997,9.5283,9.4139,9.4377,155500.0],["2003-08-26",9.4139,9.4377,9.3328,9.4043,166500.0],["2003-08-27",9.4282,9.4997,9.371,9.4711,84200.0],["2003-08-28",9.4854,9.676,9.4377,9.6379,209600.0],["2003-08-29",9.6188,9.6284,9.5616,9.5998,70900.0],["2003-09-02",9.5998,9.738,9.5998,9.6522,320900.0],["2003-09-03",9.657,9.6951,9.5759,9.5807,232800.0],["2003-09-04",9.5807,9.6951,9.5044,9.6522,381800.0],["2003-09-05",9.6045,9.6141,9.533,9.5807,177200.0],["2003-09-08",9.5807,9.7618,9.5807,9.7285,121000.0],["2003-09-09",9.6665,9.9144,9.5807,9.8238,350000.0],["2003-09-10",9.7618,9.819,9.6379,9.738,358200.0],["2003-09-11",9.7237,9.7714,9.6093,9.6236,260300.0],["2003-09-12",9.5759,9.6331,9.4377,9.5473,340600.0],["2003-09-15",9.533,9.6093,9.4806,9.5569,143300.0],["2003-09-16",9.533,9.6331,9.4854,9.6284,301600.0],["2003-09-17",9.6522,9.7952,9.5569,9.7809,227800.0],["2003-09-18",9.7571,9.8143,9.6236,9.7523,203900.0],["2003-09-19",9.7952,9.7952,9.6474,9.7094,193900.0],["2003-09-22",9.7094,9.7094,9.4901,9.5235,139900.0],["2003-09-23",9.5044,9.533,9.4663,9.533,320200.0],["2003-09-24",9.595,9.595,9.3901,9.4663,175900.0],["2003-09-25",9.514,9.5283,9.2423,9.247,248900.0],["2003-09-26",9.2137,9.2947,9.1088,9.1756,239800.0],["2003-09-29",9.1803,9.3471,9.1565,9.3471,140600.0],["2003-09-30",9.3471,9.39,9.1994,9.2566,254200.0],["2003-10-01",9.2614,9.452,9.2614,9.452,285200.0],["2003-10-02",9.4711,9.4854,9.3376,9.4663,224500.0],["2003-10-03",9.5187,9.5807,9.3996,9.4663,236100.0],["2003-10-06",9.514,9.6236,9.4711,9.5283,136500.0],["2003-10-07",9.5092,9.533,9.4282,9.5235,166900.0],["2003-10-08",9.4854,9.6379,9.4854,9.5235,182800.0],["2003-10-09",9.5807,9.6284,9.4377,9.6284,292500.0],["2003-10-10",9.7237,9.7237,9.5569,9.6665,226000.0],["2003-10-13",9.6522,9.7857,9.6141,9.7094,86900.0],["2003-10-14",9.7094,9.7094,9.3233,9.4949,707800.0],["2003-10-15",9.8905,9.8905,9.5998,9.819,481900.0],["2003-10-16",9.7714,9.8095,9.6474,9.6903,510500.0],["2003-10-17",9.6999,9.7618,9.4568,9.5187,195100.0],["2003-10-20",9.5187,9.533,9.3996,9.4043,181400.0],["2003-10-21",9.4377,9.4663,9.2423,9.2852,407200.0],["2003-10-22",9.2232,9.2232,9.0564,9.1041,465300.0],["2003-10-23",9.0421,9.1422,8.9849,9.1041,244700.0],["2003-10-24",9.1517,9.1756,9.0564,9.1517,254400.0],["2003-10-27",9.1517,9.1899,9.004,9.0564,174000.0],["2003-10-28",9.0612,9.1946,9.0326,9.1327,209800.0],["2003-10-29",9.1279,9.2328,9.1041,9.1756,202000.0],["2003-10-30",9.2709,9.4854,9.2185,9.3948,839000.0],["2003-10-31",9.4377,9.533,9.39,9.39,149800.0],["2003-11-03",9.4854,9.533,9.3948,9.3948,182000.0],["2003-11-04",9.4854,9.4854,9.3662,9.4425,216000.0],["2003-11-05",9.3948,9.4329,9.2471,9.29,185800.0],["2003-11-06",9.3186,9.4329,9.2089,9.4282,224400.0],["2003-11-07",9.4282,9.5902,9.4234,9.5092,747400.0],["2003-11-10",9.5044,9.5235,9.2185,9.2328,269900.0],["2003-11-11",9.247,9.3233,9.2327,9.2804,117900.0],["2003-11-12",9.2804,9.4615,9.2804,9.4186,417100.0],["2003-11-13",9.4043,9.5235,9.4043,9.4854,302500.0],["2003-11-14",9.5092,9.6999,9.5092,9.5378,394100.0],["2003-11-17",9.5378,9.5807,9.3805,9.4758,153500.0],["2003-11-18",9.4854,9.533,9.309,9.3471,181300.0],["2003-11-19",9.3662,9.3662,9.2375,9.2661,183400.0],["2003-11-20",9.3424,9.3424,9.2185,9.228,148900.0],["2003-11-21",9.2471,9.29,9.1756,9.2518,137300.0],["2003-11-24",9.2757,9.4282,9.2471,9.4282,150700.0],["2003-11-25",9.3805,9.4282,9.3043,9.4234,173900.0],["2003-11-26",9.5092,9.5092,9.2947,9.3757,133200.0],["2003-11-28",9.3996,9.4425,9.3757,9.3948,78300.0],["2003-12-01",9.4425,9.5998,9.4425,9.5616,245000.0],["2003-12-02",9.6093,9.6093,9.5044,9.514,379900.0],["2003-12-03",9.533,10.0621,9.5283,10.0097,1407600.0],["2003-12-04",9.962,10.2099,9.962,10.0907,632300.0],["2003-12-05",9.9716,10.1289,9.9287,10.0145,543400.0],["2003-12-08",10.0049,10.2004,10.0049,10.1241,460500.0],["2003-12-09",10.1908,10.4101,10.105,10.229,587900.0],["2003-12-10",10.229,10.2766,10.1575,10.2242,413200.0],["2003-12-11",10.2146,10.2146,10.1666,10.2002,981000.0],["2003-12-12",10.1858,10.277,10.1186,10.2242,427900.0],["2003-12-15",10.2722,10.3202,10.1954,10.2002,543200.0],["2003-12-16",10.253,10.253,10.157,10.2194,1164600.0],["2003-12-17",10.2242,10.2482,10.1906,10.2434,363600.0],["2003-12-18",10.2482,10.3202,10.2002,10.3202,494700.0],["2003-12-19",10.3442,10.3442,10.2002,10.2674,272100.0],["2003-12-22",10.1954,10.3202,10.1954,10.2626,245100.0],["2003-12-23",10.2722,10.2722,10.2098,10.2482,207700.0],["2003-12-24",10.2242,10.2482,10.1858,10.2482,114500.0],["2003-12-26",10.2482,10.2482,10.2242,10.2386,53000.0],["2003-12-29",10.2482,10.2962,10.2242,10.2866,325800.0],["2003-12-30",10.2962,10.3682,10.2482,10.3202,294400.0],["2003-12-31",10.3682,10.613,10.3442,10.493,470600.0],["2004-01-02",10.493,10.6178,10.4018,10.421,218500.0],["2004-01-05",10.397,10.6034,10.397,10.5698,266100.0],["2004-01-06",10.5746,10.5794,10.4642,10.493,150200.0],["2004-01-07",10.5602,10.7762,10.4978,10.7042,602500.0],["2004-01-08",10.7954,10.8722,10.709,10.8482,379300.0],["2004-01-09",10.8482,10.8626,10.7474,10.7474,297000.0],["2004-01-12",10.6994,10.7186,10.5938,10.6754,336200.0],["2004-01-13",10.6802,10.805,10.613,10.805,410000.0],["2004-01-14",10.7762,10.9202,10.757,10.8626,122700.0],["2004-01-15",10.9346,10.9346,10.7042,10.8242,141500.0],["2004-01-16",10.8242,10.8914,10.7426,10.877,242600.0],["2004-01-20",10.8002,11.1554,10.7858,11.0306,562200.0],["2004-01-21",11.0306,11.0306,10.8914,10.9442,577000.0],["2004-01-22",10.949,10.949,10.5554,10.6562,916600.0],["2004-01-23",10.661,10.6802,10.3586,10.3778,609400.0],["2004-01-26",10.3682,10.5986,10.3634,10.5362,588600.0],["2004-01-27",10.4162,10.5266,10.3394,10.5122,490300.0],["2004-01-28",10.5122,10.5746,10.2626,10.2626,231000.0],["2004-01-29",10.2242,10.4018,10.157,10.2242,305700.0],["2004-01-30",10.1762,10.397,10.1282,10.3874,315600.0],["2004-02-02",10.3922,10.517,10.3394,10.3922,428500.0],["2004-02-03",10.3778,10.5122,10.2482,10.3586,289100.0],["2004-02-04",10.3586,10.3586,10.1282,10.1522,233300.0],["2004-02-05",10.2242,10.3202,10.133,10.3154,170900.0],["2004-02-06",10.3202,10.6802,10.2626,10.6754,263400.0],["2004-02-09",10.6274,10.7042,10.4882,10.5986,196700.0],["2004-02-10",10.589,10.7426,10.589,10.709,114300.0],["2004-02-11",10.7042,10.7666,10.6418,10.7378,191600.0],["2004-02-12",10.7138,10.7138,10.5266,10.5554,196500.0],["2004-02-13",10.5842,10.7042,10.5314,10.6178,166000.0],["2004-02-17",10.7858,10.8194,10.637,10.7666,186000.0],["2004-02-18",10.8386,10.8386,10.6178,10.733,203600.0],["2004-02-19",10.733,10.9826,10.6994,10.9154,224200.0],["2004-02-20",10.8482,11.1986,10.8482,11.093,499100.0],["2004-02-23",11.1602,11.1746,10.8914,10.9778,458100.0],["2004-02-24",11.0402,11.1314,10.9154,10.9682,474800.0],["2004-02-25",11.0162,11.1602,10.9394,11.1362,217300.0],["2004-02-26",11.1362,11.2706,11.0402,11.2274,515500.0],["2004-02-27",11.2082,11.333,11.2034,11.309,267200.0],["2004-03-01",11.309,11.5058,11.309,11.4674,407200.0],["2004-03-02",11.4434,11.4482,11.2418,11.2802,290200.0],["2004-03-03",11.3282,11.3282,11.0114,11.117,284200.0],["2004-03-04",11.165,11.165,11.0066,11.0978,303000.0],["2004-03-05",11.0882,11.1794,11.0546,11.1122,278700.0],["2004-03-08",11.1842,11.189,10.9922,11.0018,220100.0],["2004-03-09",11.0258,11.0306,10.7762,10.8146,312900.0],["2004-03-10",10.7666,10.8194,10.4738,10.4882,295500.0],["2004-03-11",10.5414,10.6525,10.4447,10.4495,239200.0],["2004-03-12",10.4979,10.7347,10.4447,10.7299,183700.0],["2004-03-15",10.6574,10.6574,10.4544,10.5124,240600.0],["2004-03-16",10.58,10.7927,10.5172,10.609,435100.0],["2004-03-17",10.6187,11.0875,10.6187,11.0343,537000.0],["2004-03-18",11.0344,11.1794,10.8507,10.9232,492300.0],["2004-03-19",10.8894,11.131,10.8894,11.0972,668700.0],["2004-03-22",11.044,11.044,10.6622,10.7057,1547900.0],["2004-03-23",10.7105,10.812,10.6042,10.6332,677900.0],["2004-03-24",10.6332,10.6332,10.4544,10.4785,603800.0],["2004-03-25",10.5365,10.7734,10.5365,10.7057,498900.0],["2004-03-26",10.7057,10.7444,10.609,10.6912,505000.0],["2004-03-29",10.696,10.8894,10.696,10.841,519500.0],["2004-03-30",10.7782,10.9715,10.7734,10.9715,427100.0],["2004-03-31",11.0199,11.0199,10.8072,10.9039,289500.0],["2004-04-01",10.9715,11.0585,10.8507,11.0585,487300.0],["2004-04-02",11.0924,11.1842,11.0827,11.1262,383100.0],["2004-04-05",11.189,11.189,11.0875,11.1359,173100.0],["2004-04-06",11.0875,11.1552,11.0344,11.1262,134200.0],["2004-04-07",11.102,11.1938,11.0054,11.1165,217500.0],["2004-04-08",11.1504,11.2567,11.0054,11.0682,147600.0],["2004-04-12",11.044,11.2132,11.044,11.2084,274000.0],["2004-04-13",11.2422,11.508,11.1745,11.3968,956100.0],["2004-04-14",11.2615,11.4065,11.2615,11.3485,481200.0],["2004-04-15",11.3533,11.653,11.3485,11.6047,722100.0],["2004-04-16",11.6965,12.1847,11.5998,11.9865,1208700.0],["2004-04-19",11.8898,12.059,11.6917,11.9043,566400.0],["2004-04-20",11.595,11.6482,11.0682,11.1407,1330600.0],["2004-04-21",11.2857,11.421,11.1697,11.4065,903800.0],["2004-04-22",11.3582,11.7013,11.3582,11.5757,627800.0],["2004-04-23",11.5805,11.5805,11.1939,11.4114,746100.0],["2004-04-26",11.4114,11.5032,11.2857,11.3582,687400.0],["2004-04-27",11.4065,11.4113,11.2035,11.2373,701500.0],["2004-04-28",11.2374,11.2374,10.9715,10.9957,365700.0],["2004-04-29",10.899,11.0199,10.6864,10.8024,767700.0],["2004-04-30",10.8024,10.8024,10.5414,10.6235,834300.0],["2004-05-03",10.8169,10.9909,10.5027,10.9232,1084100.0],["2004-05-04",10.8507,11.0489,10.8507,10.9667,437700.0],["2004-05-05",10.9667,10.9957,10.8507,10.8507,322300.0],["2004-05-06",10.8265,10.8507,10.5607,10.783,580000.0],["2004-05-07",10.754,10.8459,10.3529,10.3625,420100.0],["2004-05-10",10.3577,10.3819,10.145,10.232,428800.0],["2004-05-11",10.2224,10.435,10.174,10.3915,1076600.0],["2004-05-12",10.3432,10.4495,10.2079,10.3915,576200.0],["2004-05-13",10.3915,10.5752,10.3915,10.5269,939200.0],["2004-05-14",10.5317,10.5849,10.464,10.5172,584800.0],["2004-05-17",10.4157,10.4592,10.2465,10.3867,517000.0],["2004-05-18",10.464,10.6719,10.4495,10.5849,561000.0],["2004-05-19",10.8749,11.1165,10.8314,10.9957,1751200.0],["2004-05-20",10.9957,11.1649,10.9764,11.044,534900.0],["2004-05-21",11.0779,11.2374,11.0779,11.1697,643600.0],["2004-05-24",11.2374,11.3823,11.1939,11.276,379400.0],["2004-05-25",11.276,11.3485,11.2035,11.2712,1139600.0],["2004-05-26",11.334,11.334,11.2374,11.3099,440100.0],["2004-05-27",11.3099,11.421,11.2809,11.4065,577700.0],["2004-05-28",11.3824,11.392,11.305,11.3582,340100.0],["2004-06-01",11.3679,11.5177,11.3437,11.4887,438500.0],["2004-06-02",11.5273,11.5853,11.4017,11.479,552900.0],["2004-06-03",11.479,11.479,11.2809,11.3002,308200.0],["2004-06-04",11.3582,11.4162,11.3002,11.4065,541300.0],["2004-06-07",11.4548,11.595,11.4548,11.5515,370200.0],["2004-06-08",11.5853,11.5998,11.4838,11.5757,259800.0],["2004-06-09",11.5998,11.5998,11.4403,11.4452,215300.0],["2004-06-10",11.4259,11.5998,11.4259,11.4597,178700.0],["2004-06-14",11.4305,11.4597,11.2262,11.2359,272100.0],["2004-06-15",11.2894,11.484,11.2846,11.2992,470700.0],["2004-06-16",11.3138,11.377,11.2019,11.2846,511100.0],["2004-06-17",11.2846,11.6105,11.2846,11.4743,600700.0],["2004-06-18",11.3819,11.5278,11.3819,11.4548,539100.0],["2004-06-21",11.45,11.5181,11.3575,11.4597,335800.0],["2004-06-22",11.4645,11.6202,11.411,11.5861,270700.0],["2004-06-23",11.5278,11.5764,11.4694,11.5278,216200.0],["2004-06-24",11.5278,11.6397,11.5278,11.6007,348200.0],["2004-06-25",11.5278,11.6494,11.4889,11.5764,576400.0],["2004-06-28",11.5667,11.6202,11.4743,11.5424,412200.0],["2004-06-29",11.4791,11.6737,11.4791,11.6251,367700.0],["2004-06-30",11.6299,11.6688,11.518,11.6251,622300.0],["2004-07-01",11.664,11.664,11.4743,11.5375,615700.0],["2004-07-02",11.5618,11.6056,11.4791,11.5667,266200.0],["2004-07-06",11.5472,11.5959,11.4402,11.4889,389700.0],["2004-07-07",11.5521,11.664,11.5472,11.5861,388800.0],["2004-07-08",11.5278,11.6007,11.4986,11.5132,336900.0],["2004-07-09",11.518,11.6348,11.4451,11.4986,244100.0],["2004-07-12",11.4791,11.5764,11.4354,11.5472,329700.0],["2004-07-13",11.6007,11.6348,11.5083,11.5959,386400.0],["2004-07-14",11.6056,12.0239,11.5278,11.8196,1019500.0],["2004-07-15",11.771,11.9412,11.698,11.7661,368400.0],["2004-07-16",11.7953,12.0093,11.771,11.7904,282400.0],["2004-07-19",11.7904,11.8342,11.6834,11.7321,196100.0],["2004-07-20",11.9169,12.1698,11.6737,12.1601,1549100.0],["2004-07-21",11.9169,12.058,11.8002,11.8099,1334800.0],["2004-07-22",11.7613,11.7661,11.5278,11.6007,568700.0],["2004-07-23",11.6007,11.6494,11.4354,11.4402,397600.0],["2004-07-26",11.518,11.6445,11.4062,11.4694,316700.0],["2004-07-27",11.5083,11.5861,11.4597,11.5035,966100.0],["2004-07-28",11.5278,11.5716,11.2651,11.5132,525300.0],["2004-07-29",11.5132,11.5132,11.3284,11.4305,235300.0],["2004-07-30",11.4305,11.4694,11.3478,11.3624,252900.0],["2004-08-02",11.3332,11.45,11.1581,11.4402,343600.0],["2004-08-03",11.3575,11.3819,11.2603,11.2943,151400.0],["2004-08-04",11.2603,11.3721,11.1484,11.3138,259000.0],["2004-08-05",11.2651,11.2846,11.056,11.09,285300.0],["2004-08-06",10.9927,10.9927,10.8128,10.8857,455300.0],["2004-08-09",10.8565,11.0316,10.8565,10.9003,206800.0],["2004-08-10",10.9198,11.0414,10.876,11.0316,244600.0],["2004-08-11",10.9927,10.9927,10.8517,10.8857,262400.0],["2004-08-12",10.8906,10.8906,10.7349,10.8517,371400.0],["2004-08-13",10.8468,10.9246,10.7593,10.7884,157000.0],["2004-08-16",10.8371,11.0171,10.8274,10.876,486600.0],["2004-08-17",10.8274,10.9684,10.8274,10.8954,669500.0],["2004-08-18",10.8906,11.1873,10.7836,11.1776,415700.0],["2004-08-19",11.09,11.1922,11.0657,11.163,179900.0],["2004-08-20",11.1143,11.4791,11.0706,11.4305,344600.0],["2004-08-23",11.4062,11.4305,11.2068,11.2068,248600.0],["2004-08-24",11.304,11.4256,11.2554,11.3916,310700.0],["2004-08-25",11.3867,11.4354,11.2651,11.4305,504500.0],["2004-08-26",11.3819,11.5521,11.3089,11.3089,341200.0],["2004-08-27",11.3332,11.3624,11.2262,11.2359,252200.0],["2004-08-30",11.2505,11.2943,11.1143,11.1435,108800.0],["2004-08-31",11.1095,11.197,11.0171,11.1387,243400.0],["2004-09-01",11.163,11.3575,11.1484,11.304,336700.0],["2004-09-02",11.304,11.5326,11.304,11.5035,177900.0],["2004-09-03",11.4791,11.5278,11.3332,11.4402,212200.0],["2004-09-07",11.5618,11.7126,11.5326,11.7126,267000.0],["2004-09-08",11.8196,11.8196,11.557,11.557,180300.0],["2004-09-09",11.5618,11.6737,11.5132,11.5764,273400.0],["2004-09-10",11.5521,11.5521,11.3721,11.4354,313900.0],["2004-09-13",11.5284,11.5871,11.4207,11.5626,189400.0],["2004-09-14",11.592,11.6312,11.5039,11.5675,243300.0],["2004-09-15",11.592,11.6312,11.5186,11.5773,99600.0],["2004-09-16",11.6018,11.6997,11.5822,11.6948,90100.0],["2004-09-17",11.6997,11.6997,11.5039,11.5039,294000.0],["2004-09-20",11.5137,11.5773,11.4109,11.4158,206700.0],["2004-09-21",11.4158,11.4305,11.2347,11.3277,550900.0],["2004-09-22",11.2983,11.4011,11.2542,11.3228,585900.0],["2004-09-23",11.2836,11.4256,11.2738,11.2934,345800.0],["2004-09-24",11.264,11.3521,11.2298,11.3228,427800.0],["2004-09-27",11.3277,11.3277,11.1465,11.1563,319200.0],["2004-09-28",11.1563,11.4598,11.1563,11.4598,501400.0],["2004-09-29",11.4598,11.7682,11.4598,11.7682,576200.0],["2004-09-30",11.7682,11.9885,11.7682,11.9787,401600.0],["2004-10-01",11.9836,12.0424,11.8612,11.9298,352100.0],["2004-10-04",12.0179,12.0473,11.92,11.9592,233200.0],["2004-10-05",11.9445,11.9445,11.8074,11.8466,333800.0],["2004-10-06",11.8612,12.0179,11.8319,12.0179,258500.0],["2004-10-07",11.964,12.0179,11.7976,11.8319,372400.0],["2004-10-08",11.7976,11.8955,11.7193,11.8025,269100.0],["2004-10-11",11.8466,11.9445,11.827,11.8955,206500.0],["2004-10-12",11.8466,11.8466,11.6605,11.7242,586000.0],["2004-10-13",11.7487,11.7536,11.4452,11.5284,221400.0],["2004-10-14",11.5284,11.592,11.4647,11.4647,272700.0],["2004-10-15",11.499,11.5529,11.3962,11.4598,246700.0],["2004-10-18",11.4109,11.4843,11.2347,11.45,245200.0],["2004-10-19",11.0144,11.171,10.4269,10.6472,2468000.0],["2004-10-20",10.9214,11.1367,10.6962,10.843,1214100.0],["2004-10-21",10.843,11.0046,10.7941,10.9409,390300.0],["2004-10-22",10.892,11.078,10.7158,10.7206,379800.0],["2004-10-25",10.6962,10.75,10.5493,10.7158,531000.0],["2004-10-26",10.6227,10.6766,10.4514,10.5591,454500.0],["2004-10-27",10.6472,10.7255,10.4906,10.5493,355500.0],["2004-10-28",10.5836,10.6032,10.4171,10.5248,336600.0],["2004-10-29",10.515,10.8332,10.515,10.7353,393800.0],["2004-11-01",10.7353,10.892,10.6962,10.8381,343800.0],["2004-11-02",10.9116,10.9899,10.7304,10.8235,401600.0],["2004-11-03",10.9654,11.0046,10.7794,10.8528,484000.0],["2004-11-04",10.8577,11.0535,10.8577,11.0388,405200.0],["2004-11-05",11.0388,11.0927,10.9654,11.0144,327400.0],["2004-11-08",11.0584,11.1123,10.9409,11.0535,355500.0],["2004-11-09",11.1074,11.1955,10.9556,11.0144,367400.0],["2004-11-10",10.9899,11.1465,10.9703,11.0976,332400.0],["2004-11-11",11.1465,11.2738,11.0486,11.2542,150100.0],["2004-11-12",11.2249,11.2689,11.1123,11.2689,268800.0],["2004-11-15",11.2347,11.2347,10.9899,11.0486,485400.0],["2004-11-16",11.0633,11.127,10.9263,11.1074,475600.0],["2004-11-17",11.1563,11.3277,11.0878,11.1661,443300.0],["2004-11-18",11.2004,11.2836,11.1563,11.2493,327900.0],["2004-11-19",11.2347,11.2787,11.0927,11.1906,415600.0],["2004-11-22",11.2102,11.3326,11.1759,11.3277,295700.0],["2004-11-23",11.3375,11.3424,11.1172,11.2347,478000.0],["2004-11-24",11.2542,11.3815,11.2542,11.2885,239700.0],["2004-11-26",11.3815,11.3815,11.2836,11.3032,109500.0],["2004-11-29",11.3521,11.3815,11.2053,11.2738,450700.0],["2004-11-30",11.2444,11.3081,11.2151,11.2591,213500.0],["2004-12-01",11.3081,11.5186,11.2591,11.5186,237000.0],["2004-12-02",11.4598,11.5235,11.406,11.4158,213800.0],["2004-12-03",11.4452,11.5235,11.3179,11.3521,359200.0],["2004-12-06",11.357,11.3766,11.2591,11.3375,170300.0],["2004-12-07",11.3864,11.406,11.1074,11.1221,391900.0],["2004-12-08",11.1368,11.1368,10.9605,11.0046,341400.0],["2004-12-09",10.9948,11.1221,10.8577,11.0682,373200.0],["2004-12-10",11.0144,11.078,10.985,11.0388,186500.0],["2004-12-13",11.0881,11.2113,11.0093,11.162,351900.0],["2004-12-14",11.1128,11.2163,11.1128,11.1965,225500.0],["2004-12-15",11.162,11.369,11.162,11.2113,438800.0],["2004-12-16",11.1128,11.2507,11.1128,11.1522,429400.0],["2004-12-17",11.1029,11.1522,11.0487,11.1128,444900.0],["2004-12-20",11.1423,11.236,11.0684,11.162,269800.0],["2004-12-21",11.2113,11.3345,11.2064,11.3197,328800.0],["2004-12-22",11.3345,11.4922,11.2902,11.4134,396600.0],["2004-12-23",11.4331,11.4824,11.3197,11.4183,144800.0],["2004-12-27",11.4577,11.4577,11.2803,11.3937,140800.0],["2004-12-28",11.4232,11.5267,11.3345,11.5267,198500.0],["2004-12-29",11.5661,11.5859,11.4577,11.5464,164000.0],["2004-12-30",11.5218,11.6154,11.4972,11.6006,113700.0],["2004-12-31",11.5908,11.6795,11.5317,11.6056,202600.0],["2005-01-03",11.6056,11.6696,11.4725,11.4725,349800.0],["2005-01-04",11.5957,11.5957,11.2754,11.2803,299800.0],["2005-01-05",11.3099,11.3838,11.1128,11.1473,408000.0],["2005-01-06",11.1473,11.1965,10.9896,11.0339,713000.0],["2005-01-07",11.0635,11.0931,10.9649,11.0438,655400.0],["2005-01-10",11.0438,11.2557,11.029,11.1768,517100.0],["2005-01-11",11.1423,11.162,11.0388,11.0388,381700.0],["2005-01-12",11.0388,11.2113,10.9896,11.1768,923200.0],["2005-01-13",11.2163,11.3493,11.1423,11.2705,733500.0],["2005-01-14",11.3099,11.5021,11.3099,11.4774,1010800.0],["2005-01-18",11.4774,11.4922,11.3296,11.4479,1027100.0],["2005-01-19",11.4479,11.5218,11.162,11.4183,711300.0],["2005-01-20",11.2113,11.6549,11.1522,11.236,1823700.0],["2005-01-21",11.236,11.236,11.0586,11.0733,1002600.0],["2005-01-24",11.0783,11.1029,10.9304,10.9698,692300.0],["2005-01-25",11.0388,11.0881,10.7777,10.8417,1157500.0],["2005-01-26",10.9156,10.9452,10.7875,10.8811,479500.0],["2005-01-27",10.9304,11.0586,10.9206,11.0093,407000.0],["2005-01-28",11.0142,11.0191,10.8959,10.9403,277000.0],["2005-01-31",11.0093,11.1522,10.96,10.9945,231700.0],["2005-02-01",10.9945,11.2902,10.891,11.2606,782400.0],["2005-02-02",11.3099,11.4528,11.2655,11.4183,432000.0],["2005-02-03",11.438,11.438,11.3345,11.4183,279400.0],["2005-02-04",11.4528,11.714,11.4528,11.714,690800.0],["2005-02-07",11.6795,11.6795,11.5169,11.5514,557100.0],["2005-02-08",11.5957,11.6302,11.3789,11.5021,466500.0],["2005-02-09",11.8175,11.8175,11.4577,11.4627,431200.0],["2005-02-10",11.4922,11.576,11.3345,11.369,433300.0],["2005-02-11",11.369,11.4824,11.3296,11.4035,379600.0],["2005-02-14",11.4084,11.4824,11.3937,11.4084,150900.0],["2005-02-15",11.3838,11.4824,11.3444,11.4232,259000.0],["2005-02-16",11.4331,11.5809,11.3345,11.4824,798900.0],["2005-02-17",11.5563,11.6795,11.507,11.6696,536000.0],["2005-02-18",11.6696,11.8224,11.6253,11.7978,523700.0],["2005-02-22",11.8076,11.8766,11.5267,11.5316,355500.0],["2005-02-23",11.8766,12.0195,11.7189,11.9752,761900.0],["2005-02-24",11.9752,12.2068,11.921,12.2068,771800.0],["2005-02-25",12.2117,12.2906,12.1822,12.2906,592800.0],["2005-02-28",12.1477,12.2758,11.9801,12.0836,1409200.0],["2005-03-01",12.0836,12.2709,12.0688,12.261,582700.0],["2005-03-02",12.261,12.3152,12.1279,12.2659,397400.0],["2005-03-03",12.2709,12.3054,12.123,12.1969,489600.0],["2005-03-04",12.3103,12.6306,12.3103,12.463,582100.0],["2005-03-07",12.3941,12.4778,12.3694,12.4138,401700.0],["2005-03-08",12.4138,12.4581,12.2856,12.4088,346000.0],["2005-03-09",12.1723,12.4039,12.0737,12.3349,604400.0],["2005-03-10",12.3941,12.3941,12.1329,12.3645,321100.0],["2005-03-11",12.4441,12.474,12.3595,12.3794,370900.0],["2005-03-14",12.4093,12.4093,12.3048,12.3894,582100.0],["2005-03-15",12.3944,12.4143,12.3396,12.3794,487200.0],["2005-03-16",12.3844,12.4292,12.26,12.2848,500300.0],["2005-03-17",12.3695,12.3695,12.245,12.3446,531100.0],["2005-03-18",12.3147,12.3197,12.1405,12.2799,1746500.0],["2005-03-21",12.3197,12.3446,12.24,12.2848,412900.0],["2005-03-22",12.2699,12.3595,12.245,12.2948,491600.0],["2005-03-23",12.2948,12.3147,12.2152,12.2898,396600.0],["2005-03-24",12.3247,12.4093,12.255,12.2799,429200.0],["2005-03-28",12.2849,12.3496,12.1704,12.2401,370400.0],["2005-03-29",12.245,12.2948,11.9364,11.9364,421400.0],["2005-03-30",12.0011,12.1405,11.9713,12.0409,226100.0],["2005-03-31",12.0111,12.1953,12.0111,12.0907,245900.0],["2005-04-01",12.1256,12.245,12.021,12.2102,426300.0],["2005-04-04",12.2102,12.2251,12.0061,12.1853,215000.0],["2005-04-05",12.1853,12.245,12.1455,12.1554,282100.0],["2005-04-06",12.1604,12.3396,12.1604,12.2699,302800.0],["2005-04-07",12.2749,12.3993,12.2301,12.3595,211400.0],["2005-04-08",12.3695,12.3695,12.0559,12.0658,528900.0],["2005-04-11",12.016,12.036,11.8369,11.9663,431500.0],["2005-04-12",11.9663,12.0708,11.8319,12.0409,285100.0],["2005-04-13",11.9464,11.9464,11.5382,11.6427,1425000.0],["2005-04-14",11.6477,11.6527,11.2644,11.2644,838000.0],["2005-04-15",11.2346,11.3142,11.0305,11.0902,1480100.0],["2005-04-18",11.0703,11.2246,11.0056,11.0703,1145800.0],["2005-04-19",11.797,11.8667,11.364,11.7473,1244800.0],["2005-04-20",11.7323,11.797,11.4088,11.4237,861900.0],["2005-04-21",11.588,11.6477,11.3938,11.4436,547400.0],["2005-04-22",11.4486,11.4984,11.1151,11.1997,636300.0],["2005-04-25",11.2744,11.3491,11.1251,11.1997,283100.0],["2005-04-26",11.1798,11.2595,11.0504,11.0504,484500.0],["2005-04-27",11.0554,11.3142,10.9608,11.2694,605100.0],["2005-04-28",11.2694,11.2694,11.0106,11.0355,539900.0],["2005-04-29",11.0753,11.1798,10.9558,11.145,740100.0],["2005-05-02",11.1699,11.3042,11.0852,11.2495,568700.0],["2005-05-03",11.2545,11.4088,11.14,11.1947,276500.0],["2005-05-04",11.2644,11.2993,11.1947,11.1997,683200.0],["2005-05-05",11.2246,11.2744,11.0355,11.1002,454700.0],["2005-05-06",11.1251,11.2196,11.1201,11.1599,453600.0],["2005-05-09",11.1649,11.1649,11.0056,11.0504,725100.0],["2005-05-10",11.0504,11.1002,11.0006,11.0753,584400.0],["2005-05-11",11.0753,11.1251,11.0006,11.0703,393700.0],["2005-05-12",11.1002,11.135,10.8513,10.8911,434700.0],["2005-05-13",10.8911,10.8961,10.4531,10.5775,861300.0],["2005-05-16",10.6273,10.8214,10.6024,10.7119,520500.0],["2005-05-17",11.3242,11.3242,10.9409,11.1499,1520000.0],["2005-05-18",11.1947,11.4187,11.1898,11.354,1132300.0],["2005-05-19",11.359,11.359,11.0305,11.1649,1187600.0],["2005-05-20",11.1649,11.1699,11.0006,11.1101,948500.0],["2005-05-23",11.1051,11.1251,10.9409,11.0106,1165400.0],["2005-05-24",11.0056,11.0056,10.7567,10.8214,965800.0],["2005-05-25",10.8164,10.8214,10.6323,10.7916,850900.0],["2005-05-26",10.7915,10.8762,10.7517,10.8015,592400.0],["2005-05-27",10.7916,10.7965,10.6721,10.702,492600.0],["2005-05-31",10.6771,10.9956,10.6771,10.8712,917400.0],["2005-06-01",10.9259,11.0803,10.911,11.0155,426500.0],["2005-06-02",11.0205,11.0255,10.916,10.9558,389900.0],["2005-06-03",10.9259,11.1002,10.8563,10.916,453300.0],["2005-06-06",10.916,10.916,10.7069,10.8015,408300.0],["2005-06-07",10.8214,10.9956,10.8015,10.8363,345800.0],["2005-06-08",10.8762,10.8911,10.7418,10.7418,351700.0],["2005-06-09",10.7567,10.7567,10.5725,10.6024,766000.0],["2005-06-10",10.6621,10.7169,10.5725,10.5974,374000.0],["2005-06-13",10.6025,10.7485,10.4362,10.6881,560800.0],["2005-06-14",10.6528,10.7687,10.6025,10.7485,548500.0],["2005-06-15",10.8039,10.8543,10.5974,10.6629,401400.0],["2005-06-16",10.6629,10.8543,10.6629,10.8342,283100.0],["2005-06-17",10.9047,10.9298,10.7082,10.7687,532900.0],["2005-06-20",10.7233,10.8039,10.683,10.7737,383800.0],["2005-06-21",10.7737,10.9198,10.7032,10.8593,516800.0],["2005-06-22",10.9198,10.9198,10.7838,10.8543,263500.0],["2005-06-23",10.8795,10.9047,10.5773,10.6025,462500.0],["2005-06-24",10.5823,10.6025,10.401,10.406,457100.0],["2005-06-27",10.406,10.406,10.1189,10.3657,910800.0],["2005-06-28",10.4614,10.7989,10.3909,10.7788,663300.0],["2005-06-29",10.7284,10.809,10.6679,10.7133,464100.0],["2005-06-30",10.8039,10.8039,10.5823,10.6025,579400.0],["2005-07-01",10.6276,10.6679,10.4614,10.4614,485400.0],["2005-07-05",10.4816,10.5773,10.4765,10.5269,340900.0],["2005-07-06",10.5017,10.5017,10.3053,10.3103,756700.0],["2005-07-07",10.2952,10.3506,10.0937,10.26,1016700.0],["2005-07-08",10.2751,10.5168,10.2247,10.5168,1766400.0],["2005-07-11",10.4765,10.6176,10.4514,10.6125,568000.0],["2005-07-12",10.6075,10.6276,10.4917,10.5269,330600.0],["2005-07-13",10.5269,10.6025,10.3909,10.401,339400.0],["2005-07-14",10.4514,10.5017,10.3456,10.3859,304800.0],["2005-07-15",10.3355,10.4111,10.2247,10.3456,398700.0],["2005-07-18",10.3506,10.4111,10.27,10.3405,521900.0],["2005-07-19",10.5521,11.0306,10.5521,10.809,1268200.0],["2005-07-20",10.8543,11.0306,10.8039,10.9198,648100.0],["2005-07-21",10.9752,10.9953,10.7233,10.7233,628600.0],["2005-07-22",10.7737,10.8795,10.6528,10.7536,318800.0],["2005-07-25",10.7032,10.7485,10.5319,10.6579,378300.0],["2005-07-26",10.7435,10.7888,10.6176,10.7133,513000.0],["2005-07-27",10.7133,10.8241,10.6982,10.7636,521600.0],["2005-07-28",10.7687,10.7687,10.6176,10.678,345100.0],["2005-07-29",10.678,10.814,10.6579,10.7032,453600.0],["2005-08-01",10.7284,10.7485,10.5823,10.7082,475000.0],["2005-08-02",10.7485,10.8291,10.7032,10.7636,328800.0],["2005-08-03",10.7485,10.7989,10.6982,10.7687,351700.0],["2005-08-04",10.7687,11.1817,10.7687,11.1212,1023600.0],["2005-08-05",11.091,11.1615,10.9853,11.0054,465600.0],["2005-08-08",11.081,11.1414,11.0104,11.086,324400.0],["2005-08-09",11.1313,11.2069,11.081,11.2069,517300.0],["2005-08-10",11.2572,11.2975,11.1061,11.2119,388400.0],["2005-08-11",11.2119,11.2774,11.1263,11.2119,523500.0],["2005-08-12",11.1464,11.1515,10.7888,10.9601,780900.0],["2005-08-15",10.9047,10.9097,10.6629,10.7788,491800.0],["2005-08-16",10.7787,10.7787,10.5219,10.5773,392100.0],["2005-08-17",10.6176,10.6377,10.5118,10.5521,313200.0],["2005-08-18",10.5017,10.5319,10.3506,10.401,414000.0],["2005-08-19",10.401,10.5017,10.3003,10.4765,616800.0],["2005-08-22",10.4866,10.5471,10.396,10.4514,257900.0],["2005-08-23",10.4614,10.5471,10.3103,10.3405,285400.0],["2005-08-24",10.401,10.5017,10.3657,10.4111,518200.0],["2005-08-25",10.4111,10.4362,10.3103,10.3305,392900.0],["2005-08-26",10.3405,10.4262,10.2952,10.3305,213500.0],["2005-08-29",10.3305,10.4564,10.2549,10.4463,222400.0],["2005-08-30",10.4362,10.4514,10.2751,10.3053,177300.0],["2005-08-31",10.3003,10.5571,10.2247,10.5571,228100.0],["2005-09-01",10.5571,10.6528,10.5319,10.6125,389700.0],["2005-09-02",10.683,10.7032,10.5168,10.542,246700.0],["2005-09-06",10.5823,10.7435,10.5773,10.673,183600.0],["2005-09-07",10.678,10.8291,10.6176,10.8291,428500.0],["2005-09-08",10.8392,10.8845,10.6931,10.7133,286900.0],["2005-09-09",10.7385,10.7888,10.6679,10.7485,347600.0],["2005-09-12",10.7284,10.8442,10.6881,10.819,195200.0],["2005-09-13",10.8343,10.8904,10.5999,10.6764,521000.0],["2005-09-14",10.6764,10.6764,10.5388,10.605,379000.0],["2005-09-15",10.5897,10.7324,10.4317,10.7324,338100.0],["2005-09-16",10.712,10.7528,10.4827,10.5795,1509100.0],["2005-09-19",10.5948,10.6713,10.3502,10.4215,259800.0],["2005-09-20",10.447,10.5133,10.3145,10.3196,268300.0],["2005-09-21",10.3145,10.3145,9.8865,9.9374,767600.0],["2005-09-22",9.9425,9.9731,9.8202,9.968,552400.0],["2005-09-23",9.9884,10.0393,9.9068,9.9425,386200.0],["2005-09-26",9.9935,10.1158,9.8712,9.8763,295000.0],["2005-09-27",9.9221,9.9323,9.7489,9.8457,316400.0],["2005-09-28",9.8559,9.9782,9.8151,9.8151,274200.0],["2005-09-29",9.8253,9.8966,9.7489,9.8865,384900.0],["2005-09-30",9.8916,9.9884,9.8049,9.8916,503800.0],["2005-10-03",9.8865,9.9833,9.7336,9.8865,449500.0],["2005-10-04",9.8763,9.9425,9.7947,9.81,232000.0],["2005-10-05",9.7794,9.7845,9.4839,9.4839,500500.0],["2005-10-06",9.5246,9.5297,9.387,9.3921,616500.0],["2005-10-07",9.387,9.4482,9.2953,9.3004,310900.0],["2005-10-10",9.3259,9.5042,9.3157,9.3259,431700.0],["2005-10-11",9.3616,9.5756,9.3106,9.4839,1027700.0],["2005-10-12",9.4584,9.6622,9.4176,9.5297,1027600.0],["2005-10-13",9.5501,9.5756,9.3208,9.387,412900.0],["2005-10-14",9.387,9.5297,9.3157,9.4482,656100.0],["2005-10-17",9.5042,9.6164,9.4635,9.5297,761400.0],["2005-10-18",9.6826,9.8865,9.6418,9.6877,620400.0],["2005-10-19",10.0393,10.2534,9.968,10.0139,1357300.0],["2005-10-20",10.0088,10.0903,9.9119,9.9833,702000.0],["2005-10-21",10.1107,10.1209,9.917,10.0444,537100.0],["2005-10-24",10.0648,10.2687,10.0648,10.1413,477500.0],["2005-10-25",10.1464,10.3145,10.1413,10.1922,625200.0],["2005-10-26",10.1973,10.34,10.1158,10.2381,456000.0],["2005-10-27",10.2228,10.2432,10.1362,10.1413,292500.0],["2005-10-28",10.2432,10.3502,10.2126,10.3502,265600.0],["2005-10-31",10.3655,10.4317,10.2789,10.34,337000.0],["2005-11-01",10.34,10.3859,10.1565,10.3043,420500.0],["2005-11-02",10.289,10.4368,10.2381,10.3808,297900.0],["2005-11-03",10.4215,10.4266,10.2126,10.2483,387900.0],["2005-11-04",10.2941,10.3706,10.075,10.1362,484600.0],["2005-11-07",10.1362,10.2789,10.1005,10.233,277500.0],["2005-11-08",10.1718,10.2432,10.0852,10.1311,161200.0],["2005-11-09",10.1311,10.2941,10.1311,10.2228,272700.0],["2005-11-10",10.2279,10.3553,10.1056,10.3094,148700.0],["2005-11-11",10.3706,10.6152,10.3451,10.4878,346100.0],["2005-11-14",11.084,11.1707,10.7273,10.8038,641500.0],["2005-11-15",10.8088,10.9617,10.8088,10.9413,698100.0],["2005-11-16",10.9414,11.3236,10.9414,11.2624,1173500.0],["2005-11-17",11.3338,11.4051,11.1707,11.1809,553800.0],["2005-11-18",11.4408,11.7109,11.349,11.6905,1073800.0],["2005-11-21",11.7058,11.8841,11.7058,11.8077,1342100.0],["2005-11-22",11.8077,11.8077,11.5886,11.7211,430200.0],["2005-11-23",11.7007,11.7363,11.5682,11.6803,270200.0],["2005-11-25",11.6803,11.7771,11.6701,11.7771,35600.0],["2005-11-28",11.7975,11.8892,11.5784,11.6752,330400.0],["2005-11-29",11.7465,12.0319,11.6089,11.6395,719500.0],["2005-11-30",11.6548,11.8739,11.6548,11.8179,567700.0],["2005-12-01",11.8383,12.0778,11.8383,11.9809,498400.0],["2005-12-02",11.9962,12.1033,11.9606,12.0421,317500.0],["2005-12-05",11.9759,12.1287,11.9708,12.0982,402600.0],["2005-12-06",12.1797,12.3071,12.1135,12.1491,328000.0],["2005-12-07",12.144,12.2154,12.0727,12.1389,209300.0],["2005-12-08",12.1797,12.3173,12.0778,12.2918,382000.0],["2005-12-09",11.9759,11.981,11.2064,11.3898,2372700.0],["2005-12-12",12.2052,12.2052,11.4153,11.7465,2448200.0],["2005-12-13",11.7465,12.0299,11.6693,11.7208,931000.0],["2005-12-14",11.762,11.8135,11.5662,11.7053,818300.0],["2005-12-15",11.7105,11.8908,11.5147,11.5662,1104800.0],["2005-12-16",11.2829,11.6177,11.185,11.525,6714000.0],["2005-12-19",11.6435,11.6744,11.5662,11.6332,1092500.0],["2005-12-20",11.6538,11.6538,11.4426,11.5147,1010800.0],["2005-12-21",11.5147,11.7981,11.4992,11.7981,867800.0],["2005-12-22",11.7981,11.7981,11.6744,11.7311,509200.0],["2005-12-23",11.7311,11.8547,11.7311,11.8496,403200.0],["2005-12-27",11.8135,11.8187,11.5456,11.6074,458400.0],["2005-12-28",11.6435,11.7826,11.6229,11.7723,491000.0],["2005-12-29",11.762,11.999,11.7259,11.8753,720300.0],["2005-12-30",11.8599,11.8805,11.7414,11.8238,1009200.0],["2006-01-03",11.8753,12.0041,11.6126,11.7826,1099200.0],["2006-01-04",11.8032,11.9011,11.7723,11.8084,506000.0],["2006-01-05",11.8341,11.9165,11.6126,11.6744,834900.0],["2006-01-06",11.7465,11.9166,11.7311,11.829,860800.0],["2006-01-09",11.8496,12.0608,11.8496,12.0144,1197500.0],["2006-01-10",11.932,12.0711,11.9011,11.9887,676600.0],["2006-01-11",11.9887,12.1741,11.9784,12.035,592300.0],["2006-01-12",12.0453,12.0711,11.9011,11.9526,475400.0],["2006-01-13",11.9784,12.0041,11.7311,11.7414,349300.0],["2006-01-17",11.7362,11.829,11.6641,11.7414,338400.0],["2006-01-18",11.7208,11.7671,11.5971,11.7517,278700.0],["2006-01-19",11.7929,11.8032,11.7002,11.7568,266000.0],["2006-01-20",11.7208,11.7517,11.5817,11.7002,521100.0],["2006-01-23",11.9011,12.0557,11.7671,11.8599,824200.0],["2006-01-24",12.1072,12.3081,12.0041,12.2102,2004000.0],["2006-01-25",12.2617,12.3545,12.0557,12.1638,1444700.0],["2006-01-26",12.2102,12.2875,12.0917,12.1587,303300.0],["2006-01-27",12.2102,12.3442,12.1638,12.3132,1065200.0],["2006-01-30",12.272,12.272,12.0814,12.1845,827400.0],["2006-01-31",12.1072,12.1123,11.9011,11.9526,729000.0],["2006-02-01",11.9526,12.1896,11.8496,12.1278,655200.0],["2006-02-02",12.1432,12.2154,11.9578,12.0196,475100.0],["2006-02-03",11.9269,11.9269,11.5971,11.7208,718300.0],["2006-02-06",11.695,11.9062,11.6486,11.865,488600.0],["2006-02-07",11.8753,11.9526,11.5971,11.6641,831200.0],["2006-02-08",11.6693,11.8187,11.6229,11.7826,472500.0],["2006-02-09",11.829,12.0299,11.7774,11.8959,258500.0],["2006-02-10",11.8753,11.9835,11.7311,11.9784,262000.0],["2006-02-13",12.0041,12.3596,11.8702,11.9835,274300.0],["2006-02-14",11.9578,12.1948,11.8753,12.0144,482300.0],["2006-02-15",11.9732,12.1175,11.9114,12.0454,252600.0],["2006-02-16",12.0917,12.1329,11.999,12.0814,233100.0],["2006-02-17",12.0814,12.1535,12.0299,12.0711,277100.0],["2006-02-21",12.1226,12.1226,11.8959,11.9938,253000.0],["2006-02-22",11.9784,12.0505,11.8856,11.9062,305700.0],["2006-02-23",11.865,11.8959,11.7774,11.8135,519500.0],["2006-02-24",11.7929,11.8753,11.695,11.865,144400.0],["2006-02-27",11.9011,12.0763,11.8393,11.8496,224700.0],["2006-02-28",11.8496,11.8908,11.7311,11.7517,414000.0],["2006-03-01",11.7723,11.9578,11.7723,11.9475,611500.0],["2006-03-02",11.9423,12.1329,11.8753,11.9784,302200.0],["2006-03-03",11.9269,11.9526,11.8084,11.8444,253300.0],["2006-03-06",11.7208,11.8238,11.592,11.7362,1036800.0],["2006-03-07",11.6899,11.7259,11.525,11.6486,330200.0],["2006-03-08",11.6486,11.7208,11.458,11.7002,644800.0],["2006-03-09",11.7208,11.932,11.7208,11.8444,863100.0],["2006-03-10",11.8393,12.0196,11.8341,11.9526,404700.0],["2006-03-13",11.9787,12.0932,11.9109,11.9422,299700.0],["2006-03-14",11.9422,11.9422,11.661,11.8068,442200.0],["2006-03-15",11.8172,11.9995,11.8068,11.9162,600700.0],["2006-03-16",11.9682,12.1505,11.9578,11.9995,367100.0],["2006-03-17",11.9995,12.0932,11.9734,11.9787,655200.0],["2006-03-20",11.9943,12.1401,11.8172,11.9162,305500.0],["2006-03-21",11.8172,11.9891,11.7339,11.7599,344700.0],["2006-03-22",11.7599,11.9057,11.5828,11.8641,1011900.0],["2006-03-23",11.838,11.9682,11.8224,11.8537,401300.0],["2006-03-24",11.8172,11.9214,11.7599,11.7808,277500.0],["2006-03-27",11.7599,11.8432,11.7235,11.7547,455400.0],["2006-03-28",11.7599,11.7599,11.588,11.6505,512300.0],["2006-03-29",11.6662,11.7443,11.5985,11.661,422100.0],["2006-03-30",11.6818,11.7183,11.5412,11.6558,369200.0],["2006-03-31",11.6714,11.6922,11.5516,11.687,325500.0],["2006-04-03",11.7964,11.9995,11.6922,11.8328,496100.0],["2006-04-04",11.8224,11.937,11.7183,11.8276,358200.0],["2006-04-05",11.812,11.9578,11.7026,11.8172,549900.0],["2006-04-06",11.786,11.9682,11.7807,11.9682,286600.0],["2006-04-07",11.9682,12.0307,11.7547,11.7599,242300.0],["2006-04-10",11.7912,11.8745,11.6662,11.6714,452400.0],["2006-04-11",11.7443,11.8485,11.5412,11.5464,340100.0],["2006-04-12",11.5464,11.6193,11.536,11.5516,264600.0],["2006-04-13",11.5568,11.7287,11.4683,11.6297,399900.0],["2006-04-17",11.6922,12.0672,11.6922,12.0412,810400.0],["2006-04-18",12.0464,12.2963,11.963,12.2443,648300.0],["2006-04-19",12.0203,12.1974,11.838,11.8797,1320400.0],["2006-04-20",11.8745,11.9526,11.7495,11.9005,548400.0],["2006-04-21",11.9943,12.1193,11.8849,11.963,515200.0],["2006-04-24",11.963,12.0776,11.9214,12.0151,616500.0],["2006-04-25",12.0412,12.062,11.8328,11.9214,652000.0],["2006-04-26",11.9787,12.0047,11.838,11.8693,347800.0],["2006-04-27",11.8693,11.8693,11.5672,11.5933,494600.0],["2006-04-28",11.5724,11.7339,11.4735,11.7078,385100.0],["2006-05-01",11.687,11.8589,11.5672,11.6818,331100.0],["2006-05-02",11.6766,11.7964,11.6453,11.7703,501400.0],["2006-05-03",11.786,11.8537,11.6766,11.7078,183700.0],["2006-05-04",11.7287,11.8589,11.6922,11.7599,171900.0],["2006-05-05",11.7755,11.9162,11.7182,11.8797,281500.0],["2006-05-08",11.8276,11.8641,11.6245,11.7703,376000.0],["2006-05-09",11.7651,11.838,11.6922,11.7808,235600.0],["2006-05-10",11.7912,11.7912,11.5933,11.6349,225300.0],["2006-05-11",11.6662,11.7235,11.5516,11.6037,257900.0],["2006-05-12",11.588,11.588,11.4318,11.4526,238400.0],["2006-05-15",11.4526,11.4631,11.1662,11.3745,295700.0],["2006-05-16",11.4578,11.5516,11.3328,11.3953,228200.0],["2006-05-17",11.312,11.3797,11.1714,11.2443,367200.0],["2006-05-18",11.2964,11.3537,11.1297,11.1349,411200.0],["2006-05-19",11.2287,11.2287,10.9995,11.0881,619200.0],["2006-05-22",11.0829,11.2287,10.9058,11.1037,374300.0],["2006-05-23",11.1974,11.2391,10.885,10.9058,311100.0],["2006-05-24",10.9214,10.9214,10.7339,10.8954,455700.0],["2006-05-25",10.9891,11.062,10.8954,10.9787,401300.0],["2006-05-26",11.0516,11.1454,10.9995,11.0829,227400.0],["2006-05-30",11.0829,11.0829,10.8797,10.9006,296700.0],["2006-05-31",10.9214,11.1037,10.8068,11.0933,332600.0],["2006-06-01",11.0933,11.3849,10.8329,11.3485,557400.0],["2006-06-02",11.4058,11.536,11.2912,11.4787,356400.0],["2006-06-05",11.4578,11.4683,11.161,11.2026,327200.0],["2006-06-06",11.2599,11.3068,10.911,10.937,449000.0],["2006-06-07",10.937,10.9683,10.7704,10.8016,353400.0],["2006-06-08",10.7912,10.9891,10.562,10.9474,511200.0],["2006-06-09",10.9891,11.0724,10.911,10.9214,269600.0],["2006-06-12",11.3276,11.3276,10.9891,11.0516,1260700.0],["2006-06-13",11.0516,11.0622,10.8039,10.8039,567700.0],["2006-06-14",10.825,10.9093,10.6405,10.7512,447600.0],["2006-06-15",10.9462,11.3151,10.9462,11.1886,696500.0],["2006-06-16",11.2203,11.2993,11.02,11.099,369000.0],["2006-06-19",11.1043,11.2255,10.9673,11.1465,481500.0],["2006-06-20",11.1043,11.1043,10.962,11.0463,699000.0],["2006-06-21",11.0147,11.4311,10.9673,11.3731,408300.0],["2006-06-22",11.3467,11.3889,11.2255,11.3836,408300.0],["2006-06-23",11.3257,11.4311,11.2571,11.41,377100.0],["2006-06-26",11.4574,11.5417,11.2782,11.3362,314400.0],["2006-06-27",11.3626,11.5101,11.2255,11.2624,453300.0],["2006-06-28",11.3257,11.3573,11.099,11.273,422500.0],["2006-06-29",11.3625,11.6102,11.3625,11.6102,413700.0],["2006-06-30",11.6366,11.7262,11.4627,11.605,874200.0],["2006-07-03",11.6103,11.8263,11.4258,11.8105,260600.0],["2006-07-05",11.8105,11.8474,11.5523,11.7578,597900.0],["2006-07-06",11.7209,11.8316,11.5523,11.6313,418900.0],["2006-07-07",11.5944,11.7104,11.5365,11.5681,231300.0],["2006-07-10",11.5997,11.7104,11.5997,11.6419,261200.0],["2006-07-11",11.5997,11.6471,11.4205,11.5523,492400.0],["2006-07-12",11.5417,11.5839,11.3467,11.3784,338300.0],["2006-07-13",11.3889,11.4574,11.1201,11.1623,886600.0],["2006-07-14",11.1201,11.2519,11.0674,11.1676,492000.0],["2006-07-17",11.1992,11.3415,11.1465,11.2255,300100.0],["2006-07-18",11.273,11.5154,10.9884,11.0727,645600.0],["2006-07-19",11.8579,12.2901,11.7525,12.1215,3146400.0],["2006-07-20",12.19,12.5589,11.995,12.0161,1406100.0],["2006-07-21",12.0161,12.0529,11.7736,11.9475,954800.0],["2006-07-24",12.0213,12.1162,11.9581,11.9686,612000.0],["2006-07-25",11.9792,12.3744,11.9739,12.3375,899000.0],["2006-07-26",12.3375,12.3375,12.1057,12.1478,1209300.0],["2006-07-27",12.2269,12.3375,12.0477,12.0793,503800.0],["2006-07-28",12.1162,12.1952,12.074,12.1215,446300.0],["2006-07-31",12.0688,12.0898,11.9107,12.0846,626700.0],["2006-08-01",12.0319,12.0371,11.7842,11.995,591700.0],["2006-08-02",12.0213,12.1109,11.8896,11.9475,352100.0],["2006-08-03",11.937,12.0793,11.8474,12.0213,345900.0],["2006-08-04",12.1531,12.1636,11.8158,11.9159,338800.0],["2006-08-07",11.9107,12.0319,11.879,12.0213,466300.0],["2006-08-08",12.0213,12.053,11.858,11.9054,571500.0],["2006-08-09",11.9581,12.0319,11.8211,11.8316,373600.0],["2006-08-10",11.8369,11.9001,11.7209,11.7578,801800.0],["2006-08-11",11.7684,11.8474,11.6471,11.6735,733000.0],["2006-08-14",11.7631,11.9528,11.6946,11.7473,369900.0],["2006-08-15",11.8527,12.0846,11.8421,12.0582,437900.0],["2006-08-16",12.0951,12.1584,11.9265,11.9739,765100.0],["2006-08-17",11.995,12.2163,11.995,12.0161,636500.0],["2006-08-18",12.0003,12.132,11.9423,11.9686,253500.0],["2006-08-21",11.9423,12.0002,11.9001,11.9581,206700.0],["2006-08-22",11.9475,12.0108,11.9159,11.9739,315200.0],["2006-08-23",12.0161,12.0477,11.8052,11.8843,204900.0],["2006-08-24",11.9107,11.9634,11.7789,11.8316,278500.0],["2006-08-25",11.8316,11.9107,11.7578,11.8105,153600.0],["2006-08-28",11.7789,11.937,11.7578,11.9212,227600.0],["2006-08-29",11.9634,12.0319,11.8632,12.0213,227800.0],["2006-08-30",12.0371,12.0688,11.9634,11.995,236100.0],["2006-08-31",12.0371,12.2479,12.0161,12.1952,753500.0],["2006-09-01",12.2427,12.3059,12.2427,12.2638,437800.0],["2006-09-05",12.2796,12.3481,12.2269,12.3112,503800.0],["2006-09-06",12.2848,12.2901,12.0161,12.1215,552300.0],["2006-09-07",11.7262,11.7947,11.5207,11.6524,1934900.0],["2006-09-08",11.5944,11.8105,11.5944,11.7367,779200.0],["2006-09-11",11.7525,11.8211,11.6419,11.7578,941400.0],["2006-09-12",11.7631,12.0582,11.7473,12.0319,633900.0],["2006-09-13",12.0532,12.1331,11.9786,12.0852,715000.0],["2006-09-14",12.0852,12.1864,11.9786,12.1651,573800.0],["2006-09-15",12.2557,12.3409,12.0585,12.3409,2015100.0],["2006-09-18",12.3409,12.3463,12.1438,12.1971,736600.0],["2006-09-19",12.2184,12.261,11.9999,12.2557,747100.0],["2006-09-20",12.261,12.3889,12.2184,12.3036,606600.0],["2006-09-21",12.293,12.3409,12.1917,12.261,548000.0],["2006-09-22",12.261,12.261,12.0958,12.2024,577700.0],["2006-09-25",12.245,12.293,12.0638,12.2397,869100.0],["2006-09-26",12.245,12.3462,12.1598,12.3356,694500.0],["2006-09-27",12.3516,12.6127,12.3303,12.6073,1165500.0],["2006-09-28",12.5701,12.5754,12.4155,12.5541,620700.0],["2006-09-29",12.5487,12.5541,12.3569,12.3622,552600.0],["2006-10-02",12.3356,12.5221,12.2983,12.4049,255300.0],["2006-10-03",12.3356,12.3676,12.2557,12.2717,372100.0],["2006-10-04",12.2717,12.4635,12.245,12.4422,285300.0],["2006-10-05",12.4209,12.5541,12.4209,12.5487,503900.0],["2006-10-06",12.4955,12.634,12.4155,12.6287,385200.0],["2006-10-09",12.5754,12.8738,12.5434,12.7512,553000.0],["2006-10-10",12.7672,12.9111,12.5914,12.6287,469000.0],["2006-10-11",12.4635,12.6287,12.1491,12.3622,711000.0],["2006-10-12",12.3889,12.4795,12.3036,12.3835,919400.0],["2006-10-13",12.3836,12.4955,12.3143,12.3569,853500.0],["2006-10-16",12.3089,12.3143,12.0585,12.1438,965800.0],["2006-10-17",12.1438,12.1438,11.888,11.9839,1301800.0],["2006-10-18",12.0585,12.0745,11.6003,11.9146,1397700.0],["2006-10-19",11.936,11.9999,11.8614,11.936,801800.0],["2006-10-20",11.936,11.9679,11.8187,11.856,666900.0],["2006-10-23",11.856,11.92,11.7335,11.8187,343300.0],["2006-10-24",11.7708,11.8347,11.7015,11.7495,485600.0],["2006-10-25",11.7495,11.8027,11.6855,11.7441,594600.0],["2006-10-26",11.7548,11.9306,11.7175,11.9306,989300.0],["2006-10-27",11.8933,12.0798,11.7974,11.9519,1354100.0],["2006-10-30",11.9573,12.0852,11.9413,12.0638,529800.0],["2006-10-31",12.1065,12.277,12.0958,12.2397,1487500.0],["2006-11-01",12.2663,12.3622,12.1065,12.1171,731100.0],["2006-11-02",12.0532,12.1864,11.9519,12.1544,454600.0],["2006-11-03",12.2077,12.2503,12.0265,12.0425,345600.0],["2006-11-06",12.1118,12.1278,12.0532,12.0745,418500.0],["2006-11-07",12.0745,12.2077,12.0692,12.0905,466700.0],["2006-11-08",12.0372,12.2983,12.0372,12.2876,485600.0],["2006-11-09",12.3196,12.3569,12.1757,12.1811,293100.0],["2006-11-10",12.1811,12.309,12.0958,12.2823,310600.0],["2006-11-13",12.2344,12.4049,12.2024,12.3729,251200.0],["2006-11-14",12.3889,12.5008,12.3249,12.4741,310300.0],["2006-11-15",12.4582,12.4582,12.2397,12.3409,530200.0],["2006-11-16",12.3143,12.3729,12.2503,12.2876,469000.0],["2006-11-17",12.2876,12.2876,12.1225,12.1757,352000.0],["2006-11-20",12.1491,12.2397,12.0425,12.0958,753500.0],["2006-11-21",12.1118,12.1651,12.0638,12.0958,524000.0],["2006-11-22",12.1225,12.2184,12.0745,12.1971,467800.0],["2006-11-24",12.1491,12.2823,12.1491,12.2184,371400.0],["2006-11-27",12.2237,12.2237,12.0852,12.1118,371000.0],["2006-11-28",12.0372,12.1171,11.936,12.0212,411800.0],["2006-11-29",12.0692,12.1278,11.8773,11.9999,394100.0],["2006-11-30",12.0159,12.0692,11.9146,12.0159,538700.0],["2006-12-01",12.0372,12.0372,11.7974,11.9093,480900.0],["2006-12-04",11.9413,12.1438,11.9306,12.0958,496800.0],["2006-12-05",12.1065,12.2237,12.0852,12.1971,673200.0],["2006-12-06",12.1971,12.213,12.0852,12.2077,539300.0],["2006-12-07",12.261,12.3036,12.0638,12.1544,563900.0],["2006-12-08",12.0212,12.0265,11.7921,11.8773,1388900.0],["2006-12-11",11.92,12.0106,11.8614,11.9573,840300.0],["2006-12-12",11.9679,11.9946,11.888,11.936,459000.0],["2006-12-13",12.0276,12.1138,11.9898,12.0599,502500.0],["2006-12-14",12.0599,12.2593,12.0168,12.227,613400.0],["2006-12-15",12.2323,12.2593,12.103,12.1461,587600.0],["2006-12-18",12.1461,12.1569,11.9683,12.0168,570900.0],["2006-12-19",12.0168,12.0653,11.936,12.0114,319800.0],["2006-12-20",11.9791,12.0545,11.9629,12.0006,240100.0],["2006-12-21",12.0276,12.0545,11.8551,11.936,421100.0],["2006-12-22",11.9521,11.9737,11.8713,11.8928,158000.0],["2006-12-26",11.909,12.0653,11.8875,11.9952,359500.0],["2006-12-27",12.0383,12.1892,12.0383,12.1677,315000.0],["2006-12-28",12.1353,12.1838,12.0006,12.0868,306600.0],["2006-12-29",12.0707,12.0814,11.9036,11.909,227200.0],["2007-01-03",12.006,12.297,12.006,12.2539,910500.0],["2007-01-04",12.2539,12.2539,12.0976,12.1299,460100.0],["2007-01-05",12.1407,12.2323,11.9629,12.0006,515600.0],["2007-01-08",12.0329,12.0868,11.9306,12.0437,512500.0],["2007-01-09",12.0437,12.0707,11.9144,12.0168,269700.0],["2007-01-10",11.9845,12.0653,11.936,12.0276,312100.0],["2007-01-11",12.0707,12.2377,12.0707,12.1192,452200.0],["2007-01-12",12.1246,12.2431,12.1246,12.1731,689600.0],["2007-01-16",12.1892,12.2054,12.0437,12.0761,332700.0],["2007-01-17",12.0329,12.1731,12.0006,12.1353,316600.0],["2007-01-18",12.394,12.394,11.8767,12.0545,257500.0],["2007-01-19",12.0276,12.1731,12.0276,12.0815,430000.0],["2007-01-22",12.1299,12.1461,11.9898,12.0006,394100.0],["2007-01-23",12.3132,12.367,11.9629,11.9845,1784600.0],["2007-01-24",12.0114,12.4209,12.0114,12.3563,966200.0],["2007-01-25",12.3563,12.3886,12.1623,12.1892,540300.0],["2007-01-26",12.2269,12.2323,12.0653,12.1246,486800.0],["2007-01-29",12.1461,12.297,12.1461,12.2431,376200.0],["2007-01-30",12.2593,12.3455,12.2377,12.297,274300.0],["2007-01-31",12.3024,12.4048,12.2269,12.3078,327100.0],["2007-02-01",12.3671,12.6473,12.3401,12.5557,672000.0],["2007-02-02",12.6742,12.6742,12.4155,12.5826,797700.0],["2007-02-05",12.5449,12.5988,12.4533,12.4964,484700.0],["2007-02-06",12.5287,12.5772,12.4748,12.5664,617000.0],["2007-02-07",12.6095,12.685,12.4856,12.561,352600.0],["2007-02-08",12.394,12.4209,12.1299,12.3886,639100.0],["2007-02-09",12.3832,12.4263,12.3185,12.3724,570000.0],["2007-02-12",12.4102,12.5018,12.3832,12.5018,541900.0],["2007-02-13",12.5503,12.6796,12.5449,12.6473,533700.0],["2007-02-14",12.6742,12.8143,12.6419,12.7928,682000.0],["2007-02-15",12.7712,12.8413,12.7389,12.8143,384400.0],["2007-02-16",12.9814,13.6172,12.9814,13.3747,1698800.0],["2007-02-20",13.3747,13.919,13.337,13.6765,1624700.0],["2007-02-21",13.6819,13.7843,13.5256,13.7681,1855200.0],["2007-02-22",13.8004,13.8274,13.6226,13.6873,658600.0],["2007-02-23",13.6981,13.7088,13.5256,13.6496,872900.0],["2007-02-26",13.7034,13.919,13.6711,13.7897,1265900.0],["2007-02-27",13.5795,13.6873,13.3047,13.5094,767700.0],["2007-02-28",13.5148,13.5849,13.0784,13.2023,1732500.0],["2007-03-01",13.0891,13.4771,12.7604,13.4771,1284900.0],["2007-03-02",13.461,13.4717,13.2993,13.3693,941300.0],["2007-03-05",13.2724,13.3909,13.1107,13.1376,838200.0],["2007-03-06",13.1969,13.3586,13.1322,13.3478,1674200.0],["2007-03-07",13.6334,13.7034,13.4717,13.5202,1083200.0],["2007-03-08",13.6226,13.6334,13.4448,13.4663,617300.0],["2007-03-09",13.5903,13.7843,13.5903,13.7142,1388600.0],["2007-03-12",13.7573,13.7681,13.4448,13.5903,2908800.0],["2007-03-13",13.6665,13.6665,13.2746,13.2801,782400.0],["2007-03-14",13.3345,13.4107,12.9426,13.1385,1387000.0],["2007-03-15",13.329,13.329,13.0406,13.2093,1371300.0],["2007-03-16",13.2093,13.2202,13.095,13.1113,657500.0],["2007-03-19",13.2311,13.3345,13.1658,13.329,796900.0],["2007-03-20",13.3399,13.4379,13.2637,13.4325,599600.0],["2007-03-21",13.4216,13.6393,13.329,13.6338,758300.0],["2007-03-22",13.661,13.6828,13.5141,13.6447,561400.0],["2007-03-23",13.6774,13.7263,13.5631,13.71,427700.0],["2007-03-26",13.7427,13.7427,13.5304,13.6883,454000.0],["2007-03-27",13.6229,13.6556,13.4923,13.6501,587200.0],["2007-03-28",13.6121,13.6556,13.5522,13.5957,626900.0],["2007-03-29",13.6447,13.7046,13.3835,13.4052,829000.0],["2007-03-30",13.4052,13.4216,13.2256,13.2801,1092900.0],["2007-04-02",13.3671,13.4705,13.2528,13.2964,1413300.0],["2007-04-03",13.3889,13.6556,13.3889,13.574,968900.0],["2007-04-04",13.6229,13.71,13.5413,13.5794,730900.0],["2007-04-05",13.5522,13.6447,13.4923,13.525,540800.0],["2007-04-09",13.5903,13.6828,13.5195,13.6175,664800.0],["2007-04-10",13.6502,13.7971,13.6502,13.7427,786900.0],["2007-04-11",13.7209,13.8515,13.6665,13.8298,782300.0],["2007-04-12",13.8025,13.8624,13.7155,13.8461,484100.0],["2007-04-13",13.857,13.8624,13.7481,13.7808,698000.0],["2007-04-16",13.7917,13.8679,13.574,13.6501,2203200.0],["2007-04-17",13.6883,13.8733,13.6284,13.808,872500.0],["2007-04-18",13.7427,13.8461,13.6066,13.7808,867900.0],["2007-04-19",13.7862,13.8298,13.6502,13.8189,669600.0],["2007-04-20",13.8189,13.8189,13.3889,13.5631,1742600.0],["2007-04-23",13.5631,13.5794,13.4379,13.4705,1047900.0],["2007-04-24",13.5086,13.5086,13.3127,13.4052,1301300.0],["2007-04-25",13.4651,13.71,13.4161,13.661,1436200.0],["2007-04-26",13.7155,13.7808,13.5957,13.7699,870300.0],["2007-04-27",13.7481,13.7481,13.5903,13.6447,421800.0],["2007-04-30",13.661,13.7046,13.476,13.476,694000.0],["2007-05-01",13.6121,13.7971,13.5576,13.7427,965900.0],["2007-05-02",13.808,13.9604,13.7644,13.8733,852400.0],["2007-05-03",13.8787,13.9821,13.8134,13.8733,815100.0],["2007-05-04",14.1128,14.3686,13.9332,14.1726,1164100.0],["2007-05-07",14.1726,14.2597,14.0257,14.0583,496300.0],["2007-05-08",13.9604,14.1019,13.8896,14.0856,475600.0],["2007-05-09",14.0638,14.0747,13.8189,14.0747,722400.0],["2007-05-10",14.0366,14.0747,13.8189,13.8243,707300.0],["2007-05-11",13.8515,14.0094,13.8461,13.9985,567200.0],["2007-05-14",13.9713,14.2869,13.9713,14.189,1073600.0],["2007-05-15",14.2053,14.3631,14.1999,14.325,860700.0],["2007-05-16",14.3196,14.3196,13.9223,14.042,1133300.0],["2007-05-17",14.0148,14.0692,13.7644,13.7971,1181000.0],["2007-05-18",13.8624,13.8896,13.7318,13.7971,1060900.0],["2007-05-21",13.8189,13.9549,13.6556,13.8406,1017800.0],["2007-05-22",13.9223,13.9277,13.8025,13.8461,550900.0],["2007-05-23",13.906,13.9549,13.7753,13.8298,1046100.0],["2007-05-24",13.906,14.0094,13.71,13.7209,683000.0],["2007-05-25",13.7427,13.8461,13.7263,13.8189,589900.0],["2007-05-29",13.8243,14.1563,13.7481,13.8352,811200.0],["2007-05-30",13.7917,13.9985,13.7263,13.9985,804400.0],["2007-05-31",14.1291,14.1781,13.9332,14.0747,1560500.0],["2007-06-01",14.1128,14.2652,14.0801,14.2488,941200.0],["2007-06-04",14.1726,14.4284,14.0964,14.4284,943500.0],["2007-06-05",14.4284,14.4502,14.2597,14.3958,956700.0],["2007-06-06",14.3414,14.3686,14.2815,14.3196,995800.0],["2007-06-07",14.325,14.3468,14.0638,14.0747,862300.0],["2007-06-08",14.0747,14.189,14.0148,14.1672,582400.0],["2007-06-11",14.1128,14.1563,13.9876,14.0747,454800.0],["2007-06-12",14.0475,14.0529,13.7753,13.8025,645100.0],["2007-06-13",13.9345,13.951,13.7806,13.907,526700.0],["2007-06-14",13.951,14.0829,13.9455,14.0279,764800.0],["2007-06-15",14.1873,14.3357,14.1653,14.2918,827800.0],["2007-06-18",14.3412,14.4732,14.3302,14.3962,683700.0],["2007-06-19",14.3138,14.3797,14.1763,14.3412,1007100.0],["2007-06-20",14.3357,14.4127,14.1928,14.1928,1222600.0],["2007-06-21",14.1653,14.2368,13.9839,14.1598,504400.0],["2007-06-22",14.1049,14.2093,14.0554,14.0774,807000.0],["2007-06-25",14.0829,14.1763,13.9785,14.0499,792800.0],["2007-06-26",14.0719,14.2258,13.918,14.0114,841600.0],["2007-06-27",13.9565,13.9565,13.7146,13.7696,1421000.0],["2007-06-28",13.7751,13.918,13.7476,13.8355,682000.0],["2007-06-29",13.9235,14.0279,13.852,13.9125,790100.0],["2007-07-02",13.9949,14.2093,13.9125,14.1324,811300.0],["2007-07-03",14.1873,14.3248,14.1653,14.3248,310000.0],["2007-07-05",14.3687,15.0778,14.3522,14.9734,1810100.0],["2007-07-06",14.9734,15.0338,14.704,14.9569,1475300.0],["2007-07-09",14.9294,14.9294,14.7535,14.7645,698100.0],["2007-07-10",14.682,14.803,14.5666,14.6875,911800.0],["2007-07-11",14.7095,14.9514,14.6271,14.9184,937900.0],["2007-07-12",14.9404,15.0888,14.9404,15.0888,362900.0],["2007-07-13",14.9349,15.1108,14.9349,15.1053,382100.0],["2007-07-16",15.0338,15.0998,14.8964,14.9129,420000.0],["2007-07-17",14.9239,15.3417,14.8964,15.0173,1412000.0],["2007-07-18",14.9514,14.9954,14.6106,14.8085,1510200.0],["2007-07-19",15.9793,17.4689,15.0668,15.4241,3789600.0],["2007-07-20",15.1877,15.2537,14.9074,15.0998,2586000.0],["2007-07-23",15.1932,15.5011,14.9679,15.0064,2821000.0],["2007-07-24",14.8414,15.1932,14.737,15.1493,2492300.0],["2007-07-25",14.726,15.4791,14.726,14.9899,1319800.0],["2007-07-26",14.7645,14.8305,14.1708,14.3742,1449200.0],["2007-07-27",14.4072,14.5281,14.1708,14.2093,1785200.0],["2007-07-30",14.1159,14.4072,14.1159,14.2478,1830400.0],["2007-07-31",14.2533,14.4622,13.9839,14.0279,1785500.0],["2007-08-01",14.2588,14.3797,13.8795,14.3632,2509800.0],["2007-08-02",14.2588,14.4677,14.2038,14.2588,1589400.0],["2007-08-03",14.2258,14.2313,13.7366,13.7751,1043200.0],["2007-08-06",13.885,13.9784,13.6431,13.962,1334800.0],["2007-08-07",13.852,13.9125,13.4288,13.5277,1380800.0],["2007-08-08",13.4892,13.8575,13.4013,13.6706,2979900.0],["2007-08-09",13.4398,13.5222,12.2799,12.945,4574400.0],["2007-08-10",12.0216,13.907,12.0216,13.5772,2775100.0],["2007-08-13",13.7146,14.4841,13.3573,13.4452,1449200.0],["2007-08-14",13.4452,13.6871,13.0,13.0605,1084700.0],["2007-08-15",13.0825,13.1979,12.4668,12.6647,1841500.0],["2007-08-16",12.6482,13.1264,12.4998,13.0385,2067700.0],["2007-08-17",13.5552,14.0994,13.2913,13.8245,1585200.0],["2007-08-20",13.896,13.9674,13.6651,13.83,1105300.0],["2007-08-21",13.7146,13.9894,13.6541,13.9455,960100.0],["2007-08-22",14.0994,14.2203,14.0169,14.1598,1306800.0],["2007-08-23",14.1763,14.4787,13.885,14.0059,1736600.0],["2007-08-24",14.0114,14.0664,13.808,14.0169,1167100.0],["2007-08-27",14.0169,14.1159,13.808,13.83,694700.0],["2007-08-28",13.7641,13.8135,13.5772,13.6321,558000.0],["2007-08-29",13.7806,14.1543,13.7476,14.1269,930000.0],["2007-08-30",13.9894,14.1268,13.8025,13.9345,431200.0],["2007-08-31",13.94,14.3797,13.83,14.3192,780500.0],["2007-09-04",14.2203,14.5391,14.2203,14.4677,604300.0],["2007-09-05",14.3522,14.4622,14.0884,14.1708,769500.0],["2007-09-06",14.1708,14.3742,14.1598,14.2808,1665000.0],["2007-09-07",14.0884,14.1653,13.9675,14.1214,584600.0],["2007-09-10",14.2423,14.2973,13.7751,13.896,546300.0],["2007-09-11",13.8905,14.2093,13.83,14.1104,793700.0],["2007-09-12",14.1659,14.399,13.9716,14.2325,538700.0],["2007-09-13",14.3213,14.5322,14.2658,14.3657,496900.0],["2007-09-14",14.1881,14.5655,14.1881,14.4934,400500.0],["2007-09-17",14.449,14.621,14.4101,14.4601,703300.0],["2007-09-18",14.5267,14.7765,14.3435,14.7487,827900.0],["2007-09-19",14.8209,15.1539,14.8209,14.9597,785500.0],["2007-09-20",14.9708,15.0207,14.8098,14.9874,385700.0],["2007-09-21",15.1706,15.4148,15.0929,15.4148,1863600.0],["2007-09-24",15.4426,15.4814,14.9264,15.0707,932200.0],["2007-09-25",14.8875,15.2539,14.7709,15.2372,1253500.0],["2007-09-26",15.3538,15.4759,15.1151,15.215,580100.0],["2007-09-27",15.2261,15.3982,15.215,15.3982,686200.0],["2007-09-28",15.9588,16.4029,15.709,16.1364,2413200.0],["2007-10-01",16.1364,16.8081,16.1364,16.7359,1729600.0],["2007-10-02",16.7137,16.7359,15.82,15.9255,1533400.0],["2007-10-03",15.8755,16.203,15.7423,16.1198,610700.0],["2007-10-04",16.2086,16.2086,15.6813,15.7867,727200.0],["2007-10-05",15.8645,16.1698,15.8645,16.1309,732600.0],["2007-10-08",16.1642,16.2364,16.0365,16.142,342100.0],["2007-10-09",16.2364,16.5861,16.1475,16.5139,684500.0],["2007-10-10",16.5472,16.6416,16.1531,16.3085,1253200.0],["2007-10-11",16.3529,16.5805,16.2197,16.3418,935100.0],["2007-10-12",16.3973,16.5472,16.2086,16.4862,610000.0],["2007-10-15",16.4751,16.7026,16.2586,16.4751,563500.0],["2007-10-16",16.5583,16.9746,16.4306,16.6471,1212800.0],["2007-10-17",16.8858,17.1467,16.7304,16.9691,1474700.0],["2007-10-18",17.4576,17.5408,16.7137,17.1245,1885700.0],["2007-10-19",17.0468,17.1467,16.5361,16.575,1183000.0],["2007-10-22",16.7692,17.3132,16.5972,17.2577,1517500.0],["2007-10-23",16.958,17.2633,16.7415,17.2633,1705600.0],["2007-10-24",17.18,17.2577,16.5972,17.0412,1148800.0],["2007-10-25",16.9635,17.1689,16.3973,16.8248,1275000.0],["2007-10-26",16.9913,17.0357,16.7359,16.958,916200.0],["2007-10-29",17.1967,17.2244,16.7082,17.2189,1143700.0],["2007-10-30",17.1911,17.4742,17.1745,17.3299,702800.0],["2007-10-31",17.3243,17.6963,17.2078,17.674,1174500.0],["2007-11-01",17.4798,17.5353,17.1245,17.1856,1139300.0],["2007-11-02",17.0801,17.2688,16.7082,16.8914,1163400.0],["2007-11-05",16.747,17.0634,16.6749,16.847,826200.0],["2007-11-06",16.8359,17.0301,16.7193,16.9247,1052100.0],["2007-11-07",16.6027,16.9191,16.3474,16.3862,1500200.0],["2007-11-08",16.5139,16.8414,16.142,16.8192,1915600.0],["2007-11-09",16.5639,17.0523,16.3585,16.8359,2107600.0],["2007-11-12",16.7914,17.1078,16.5694,16.7193,1378300.0],["2007-11-13",16.8692,17.0468,16.6416,16.9302,1387100.0],["2007-11-14",16.958,17.2078,16.8081,16.9413,1073900.0],["2007-11-15",16.8525,17.2355,16.7026,16.9247,1532800.0],["2007-11-16",16.9913,17.1967,16.7193,17.0468,1317700.0],["2007-11-19",16.8914,16.9191,16.192,16.2253,1560700.0],["2007-11-20",16.2086,16.6527,16.0698,16.3973,1191300.0],["2007-11-21",16.253,16.3585,15.5258,15.5258,1853400.0],["2007-11-23",15.709,15.8367,15.6147,15.6813,714600.0],["2007-11-26",15.709,15.8145,15.1428,15.2761,1604200.0],["2007-11-27",15.3593,15.5036,15.0152,15.3094,1281500.0],["2007-11-28",14.9874,15.6258,14.893,15.5758,2709400.0],["2007-11-29",15.4759,15.7479,15.4037,15.6202,821100.0],["2007-11-30",15.7368,15.9144,15.5758,15.7035,1107100.0],["2007-12-03",15.7645,16.0254,15.5036,15.7368,2120600.0],["2007-12-04",15.7368,15.8367,15.5591,15.7312,1280700.0],["2007-12-05",15.9422,16.0088,15.6924,15.9699,972800.0],["2007-12-06",15.9699,16.4862,15.92,16.4473,960400.0],["2007-12-07",16.5361,16.5361,16.3141,16.4029,429900.0],["2007-12-10",16.4806,16.575,16.2919,16.5417,664600.0],["2007-12-11",16.6027,16.636,15.6757,15.7201,963500.0],["2007-12-12",16.3036,16.3036,15.6191,15.7818,927800.0],["2007-12-13",15.7313,16.0063,15.6023,15.9333,1147600.0],["2007-12-14",15.7538,16.0063,15.6809,15.7762,1000400.0],["2007-12-17",15.7201,15.8211,15.2881,15.3835,916300.0],["2007-12-18",15.5518,15.6023,15.0132,15.232,1518600.0],["2007-12-19",15.1984,15.4116,15.0076,15.1479,893800.0],["2007-12-20",15.232,15.4228,15.1198,15.3386,751800.0],["2007-12-21",15.636,15.7874,15.5686,15.7818,1252300.0],["2007-12-24",15.9726,16.0792,15.7762,15.9277,226500.0],["2007-12-26",15.9445,16.0119,15.7594,15.8997,459100.0],["2007-12-27",15.8492,15.9333,15.7313,15.7706,638900.0],["2007-12-28",16.1633,16.2307,15.894,15.995,967200.0],["2007-12-31",15.9389,15.995,15.7426,15.8211,592100.0],["2008-01-02",15.7931,16.1241,15.6584,15.9109,1541400.0],["2008-01-03",15.9333,16.0736,15.6304,15.6752,503700.0],["2008-01-04",15.4957,15.6248,14.9796,15.1367,917100.0],["2008-01-07",15.2376,15.3723,14.9179,15.0301,940800.0],["2008-01-08",15.1423,15.1591,14.6373,14.6373,732500.0],["2008-01-09",14.6822,15.0637,14.3736,14.9852,1547200.0],["2008-01-10",14.7832,15.2657,14.7664,15.1703,1288700.0],["2008-01-11",15.0749,15.0749,14.7608,14.8169,946500.0],["2008-01-14",14.8898,14.9796,14.7327,14.9235,503700.0],["2008-01-15",14.699,14.7832,14.3344,14.5027,867800.0],["2008-01-16",14.3624,14.8449,14.3288,14.5644,1733300.0],["2008-01-17",14.5868,14.7215,14.0426,14.1044,1432600.0],["2008-01-18",14.1773,14.7552,14.1773,14.3119,1560900.0],["2008-01-22",13.7116,14.3232,13.6892,13.9865,2203300.0],["2008-01-23",12.511,13.5433,11.1309,13.3638,6848200.0],["2008-01-24",14.2334,14.2334,13.1843,13.5433,3153300.0],["2008-01-25",13.6163,14.3568,13.3414,13.6668,2751000.0],["2008-01-28",13.3301,13.5602,13.173,13.2965,1904100.0],["2008-01-29",13.4479,13.9585,13.4143,13.8182,2027100.0],["2008-01-30",13.7733,13.9192,13.5041,13.5097,2042400.0],["2008-01-31",13.3301,13.7004,13.2235,13.605,1537800.0],["2008-02-01",13.6163,13.8855,13.5209,13.6724,1875000.0],["2008-02-04",13.6724,13.7902,13.2628,13.5658,1281600.0],["2008-02-05",13.4087,13.6892,13.2852,13.5153,1444100.0],["2008-02-06",13.5377,13.577,13.2067,13.2235,1210700.0],["2008-02-07",13.1843,13.4311,13.1674,13.3189,1466400.0],["2008-02-08",13.274,13.5265,13.1674,13.3862,1155900.0],["2008-02-11",13.4255,13.5209,13.2291,13.4143,610900.0],["2008-02-12",13.4984,13.6219,13.375,13.4087,833100.0],["2008-02-13",13.5377,13.908,13.4479,13.8463,1185600.0],["2008-02-14",13.9585,14.1661,13.7341,13.7958,1340000.0],["2008-02-15",13.7172,13.8519,13.5601,13.7228,884900.0],["2008-02-19",13.9248,13.9753,13.4648,13.5658,1323500.0],["2008-02-20",13.5658,13.8463,13.5209,13.779,1067200.0],["2008-02-21",13.8294,13.9473,13.6499,13.678,1168500.0],["2008-02-22",13.6892,13.8126,13.2572,13.5938,1257600.0],["2008-02-25",13.4367,13.9529,13.4367,13.9248,1140800.0],["2008-02-26",13.8519,14.1885,13.8182,14.037,1035700.0],["2008-02-27",13.8968,13.9024,13.4255,13.4311,1891700.0],["2008-02-28",13.4536,13.5265,13.2348,13.2404,1179800.0],["2008-02-29",13.1282,13.1282,12.7467,12.7859,1369800.0],["2008-03-03",12.7691,13.0328,12.6176,12.7579,1956700.0],["2008-03-04",12.6457,12.8084,12.6008,12.7354,1224900.0],["2008-03-05",12.7915,13.044,12.7298,12.9598,1000500.0],["2008-03-06",13.0328,13.0328,12.8589,12.9037,1567400.0],["2008-03-07",12.7018,13.016,12.7018,12.7915,1085800.0],["2008-03-10",12.8308,12.8869,12.5391,12.5447,855900.0],["2008-03-11",12.8533,13.0328,12.4942,13.0103,1075000.0],["2008-03-12",13.1809,13.1922,12.8114,12.8171,876600.0],["2008-03-13",12.675,13.0331,12.4079,13.0217,993000.0],["2008-03-14",13.1013,13.1183,12.7205,12.908,976800.0],["2008-03-17",12.6068,13.1695,12.4817,12.783,1261900.0],["2008-03-18",12.8626,12.9933,12.3681,12.7944,1237400.0],["2008-03-19",12.8796,13.0331,12.5386,12.5386,1146300.0],["2008-03-20",12.4874,12.6182,12.4079,12.4817,2041000.0],["2008-03-24",12.4874,12.8114,12.4817,12.7034,2692300.0],["2008-03-25",12.7034,13.1752,12.675,13.016,878100.0],["2008-03-26",12.8626,13.124,12.5329,12.6409,1208700.0],["2008-03-27",12.6864,12.7375,12.4306,12.5897,1846400.0],["2008-03-28",12.6352,12.7091,12.5215,12.5329,930000.0],["2008-03-31",12.5045,12.7489,12.4306,12.692,799800.0],["2008-04-01",13.8743,13.8743,11.9361,13.1865,1189400.0],["2008-04-02",13.2263,13.4707,13.1581,13.1809,1136300.0],["2008-04-03",13.107,13.1524,12.8682,13.107,1141600.0],["2008-04-04",13.1354,13.1809,12.7944,12.8853,870400.0],["2008-04-07",13.0558,13.4423,13.0103,13.0444,839400.0],["2008-04-08",12.9762,13.0672,12.55,12.6523,1331800.0],["2008-04-09",12.6182,12.6466,12.2317,12.2771,1718000.0],["2008-04-10",12.2999,12.3169,11.9929,12.1464,1045900.0],["2008-04-11",11.9986,12.0782,11.8224,11.9418,1543300.0],["2008-04-14",11.9588,12.1009,11.8906,11.9929,1093000.0],["2008-04-15",12.01,12.0498,11.6292,11.7599,1430300.0],["2008-04-16",11.8281,11.9531,11.8167,11.8963,1470600.0],["2008-04-17",11.8679,11.9872,11.7826,11.794,918000.0],["2008-04-18",11.9247,12.0839,11.902,11.9361,2887100.0],["2008-04-21",11.9588,12.3624,11.8395,12.1634,1285200.0],["2008-04-22",11.8793,12.7205,11.8793,12.2373,2590500.0],["2008-04-23",12.243,12.3965,12.0043,12.0611,1509700.0],["2008-04-24",12.0555,12.5499,11.9929,12.351,1469900.0],["2008-04-25",12.3624,12.8853,12.2885,12.8626,1509800.0],["2008-04-28",12.8455,12.9706,12.7148,12.7489,879300.0],["2008-04-29",12.7034,12.8114,12.3908,12.459,1655500.0],["2008-04-30",12.5443,12.7034,12.4647,12.4931,875100.0],["2008-05-01",12.5443,12.6693,12.3908,12.5499,1518300.0],["2008-05-02",12.6182,12.6352,12.3908,12.4647,1080400.0],["2008-05-05",12.4079,12.5158,12.2714,12.3794,1545500.0],["2008-05-06",12.3908,12.7205,12.3055,12.6523,1459400.0],["2008-05-07",12.5841,13.1922,12.5841,12.891,2027100.0],["2008-05-08",12.9535,12.9762,12.8057,12.9478,1196200.0],["2008-05-09",12.8967,13.0501,12.7944,12.9876,1009100.0],["2008-05-12",13.0274,13.0672,12.6523,12.9876,1281000.0],["2008-05-13",13.016,13.5105,13.016,13.4196,1791200.0],["2008-05-14",13.4764,13.5105,13.2945,13.4594,1413400.0],["2008-05-15",13.897,14.1301,13.5844,13.9198,1601100.0],["2008-05-16",13.9368,14.096,13.8629,14.0505,1445700.0],["2008-05-19",14.329,14.7723,14.329,14.4654,1919800.0],["2008-05-20",14.4427,14.6132,14.2381,14.5507,1346800.0],["2008-05-21",14.5507,14.8178,14.5507,14.5961,1934900.0],["2008-05-22",14.653,14.6814,14.329,14.3915,874200.0],["2008-05-23",14.4427,14.4427,14.0164,14.0619,1010400.0],["2008-05-27",14.0675,14.2608,13.9823,14.2324,841600.0],["2008-05-28",14.3006,15.0452,14.0448,14.9542,2024100.0],["2008-05-29",14.8747,15.0452,14.7496,14.7837,934600.0],["2008-05-30",14.8405,14.8576,14.6643,14.8008,1037300.0],["2008-06-02",14.7041,14.7723,14.4768,14.5222,723800.0],["2008-06-03",14.5052,14.6473,14.4029,14.5279,681100.0],["2008-06-04",14.5052,14.6359,14.4256,14.5052,1013400.0],["2008-06-05",14.6416,14.6928,14.4995,14.6871,1008700.0],["2008-06-06",14.6075,14.6246,14.2437,14.2778,500100.0],["2008-06-09",14.2665,14.2722,13.8345,13.9937,537000.0],["2008-06-10",13.9254,13.9425,13.5958,13.6356,1334100.0],["2008-06-11",13.7679,13.7679,13.4226,13.4456,530300.0],["2008-06-12",13.5838,13.7564,13.4974,13.5262,542700.0],["2008-06-13",13.5262,13.9003,13.5262,13.8543,679300.0],["2008-06-16",13.7622,13.8485,13.6241,13.7507,713600.0],["2008-06-17",13.7737,13.8888,13.6241,13.7449,831500.0],["2008-06-18",13.6528,13.9291,13.3363,13.7277,1051400.0],["2008-06-19",13.6356,13.9521,13.5838,13.8716,492700.0],["2008-06-20",13.7046,13.8255,13.2902,13.3132,873800.0],["2008-06-23",13.3247,13.3938,13.083,13.1003,698200.0],["2008-06-24",13.0657,13.0715,12.6628,12.8585,1659700.0],["2008-06-25",12.9391,13.0773,12.8528,12.9218,985400.0],["2008-06-26",12.8067,12.8067,12.5189,12.5823,1319400.0],["2008-06-27",12.6398,12.801,12.5247,12.6743,1494800.0],["2008-06-30",12.6168,12.6283,12.3463,12.3808,717600.0],["2008-07-01",12.2714,12.3808,12.047,12.3578,914600.0],["2008-07-02",12.3635,12.5189,12.1678,12.1678,786700.0],["2008-07-03",12.1851,12.7377,12.1103,12.6283,872000.0],["2008-07-07",12.6743,13.1233,12.5765,12.7607,1636700.0],["2008-07-08",12.8528,13.5492,12.7434,13.4341,1346100.0],["2008-07-09",13.3996,13.5607,13.0715,13.1118,751100.0],["2008-07-10",13.0427,13.2787,12.9103,13.0312,930300.0],["2008-07-11",12.87,13.1233,12.611,12.7492,1383200.0],["2008-07-14",12.847,13.3938,12.6571,13.3881,2013100.0],["2008-07-15",13.2902,13.6298,12.8643,13.3535,1889400.0],["2008-07-16",13.4053,13.7622,13.3075,13.7104,1186100.0],["2008-07-17",13.7852,14.355,13.7104,14.3378,1052100.0],["2008-07-18",14.332,14.6313,13.6413,14.5853,1055000.0],["2008-07-21",14.5565,14.6716,14.1881,14.3896,2255500.0],["2008-07-22",14.7867,14.9364,14.5104,14.5565,3343500.0],["2008-07-23",14.6371,14.9824,14.6313,14.9018,1912100.0],["2008-07-24",14.9594,14.9594,14.1421,14.1651,1811500.0],["2008-07-25",14.1824,14.568,14.1709,14.3723,1656600.0],["2008-07-28",14.2802,14.6774,14.2687,14.3838,1041200.0],["2008-07-29",14.355,14.6774,14.355,14.4989,1559800.0],["2008-07-30",14.6141,14.7292,14.2917,14.4874,1337600.0],["2008-07-31",14.3838,14.7867,14.3838,14.6889,1877500.0],["2008-08-01",14.6428,14.7292,14.3032,14.3666,1612100.0],["2008-08-04",14.3378,14.4529,14.073,14.3953,2042000.0],["2008-08-05",14.4068,14.5105,14.1191,14.286,1792600.0],["2008-08-06",14.286,14.5565,14.1881,14.2802,722300.0],["2008-08-07",14.2342,14.2342,13.7104,13.7507,774300.0],["2008-08-08",13.7795,14.2457,13.768,14.2399,1050000.0],["2008-08-11",14.3838,14.5565,14.1133,14.5565,717200.0],["2008-08-12",14.4587,14.6889,14.2399,14.286,807700.0],["2008-08-13",14.286,14.3493,14.1594,14.2399,749400.0],["2008-08-14",14.2227,14.5508,14.1018,14.4644,832100.0],["2008-08-15",14.4817,14.8673,14.4241,14.8328,1055100.0],["2008-08-18",14.9594,15.1896,14.781,14.8731,1362000.0],["2008-08-19",14.8443,14.9249,14.4874,14.5738,544700.0],["2008-08-20",14.6141,14.7464,14.4759,14.6428,613800.0],["2008-08-21",14.5565,14.7522,14.522,14.6371,397400.0],["2008-08-22",14.8443,14.8443,14.6025,14.7695,433900.0],["2008-08-25",14.6716,14.6774,14.2457,14.2917,635900.0],["2008-08-26",14.2975,14.3263,14.1191,14.2342,629400.0],["2008-08-27",14.2917,14.5335,14.2917,14.4874,1354300.0],["2008-08-28",14.5507,15.0055,14.4356,15.0055,916200.0],["2008-08-29",14.8846,15.0227,14.7177,14.8213,755400.0],["2008-09-02",15.04,15.063,14.6141,14.7522,619200.0],["2008-09-03",14.9076,15.535,14.8328,15.1896,2057500.0],["2008-09-04",15.0803,15.1148,14.4126,14.5507,934400.0],["2008-09-05",14.5335,14.9709,14.3896,14.8443,1536800.0],["2008-09-08",15.1378,15.1666,14.3723,14.4299,1584900.0],["2008-09-09",14.6716,14.8558,14.332,14.5047,1865300.0],["2008-09-10",14.568,14.7177,14.1536,14.5853,1174800.0],["2008-09-11",14.5445,15.0163,14.2999,14.9581,982200.0],["2008-09-12",14.859,15.2551,14.6435,15.1445,776100.0],["2008-09-15",15.0804,15.2901,14.3057,14.6319,975200.0],["2008-09-16",14.4338,14.5853,13.8688,14.4688,1534200.0],["2008-09-17",14.3348,14.3348,13.1815,13.1815,1774700.0],["2008-09-18",13.3096,13.5252,12.4592,13.0126,2482900.0],["2008-09-19",13.6417,15.0804,13.0475,13.6824,1743000.0],["2008-09-22",13.6125,13.9911,13.3912,13.4436,1767600.0],["2008-09-23",13.4145,13.9853,13.3562,13.5368,1280100.0],["2008-09-24",13.5834,13.8863,13.2339,13.7174,988100.0],["2008-09-25",13.8106,14.2707,13.8048,14.1076,1816400.0],["2008-09-26",13.863,14.2008,13.6475,13.8455,740000.0],["2008-09-29",13.6358,13.6358,12.8437,13.0301,1474200.0],["2008-09-30",13.2398,13.5193,12.8378,13.5019,952900.0],["2008-10-01",13.4553,13.7465,13.2514,13.5426,922700.0],["2008-10-02",13.4844,13.5543,12.8786,12.9543,740200.0],["2008-10-03",13.1058,13.6009,12.8204,12.8437,1073300.0],["2008-10-06",12.6223,12.6223,11.9059,12.4825,2074000.0],["2008-10-07",12.5816,13.0009,11.8826,11.9991,1450000.0],["2008-10-08",11.702,12.3602,11.6496,11.8185,1573700.0],["2008-10-09",12.0282,12.1447,10.9739,10.9914,1846700.0],["2008-10-10",10.671,11.1719,9.9953,10.7875,2702400.0],["2008-10-13",11.4515,11.8069,10.9739,11.8069,1398800.0],["2008-10-14",12.1796,12.5,11.3001,11.5913,1618800.0],["2008-10-15",11.4166,11.4166,9.8089,10.2633,2662700.0],["2008-10-16",10.2924,10.572,9.4536,10.3565,2377400.0],["2008-10-17",10.106,10.5196,9.9837,10.0536,1318100.0],["2008-10-20",10.2342,10.3623,9.972,10.2458,1730700.0],["2008-10-21",10.5778,10.805,9.9604,10.473,1543200.0],["2008-10-22",10.339,10.3507,9.7216,10.0536,1619500.0],["2008-10-23",10.0652,10.1876,9.2498,9.7624,1834800.0],["2008-10-24",9.0983,9.5061,8.8653,9.0226,1786800.0],["2008-10-27",8.9585,9.1507,8.6731,8.6731,1489600.0],["2008-10-28",8.8362,9.0576,8.6673,8.877,2044000.0],["2008-10-29",8.877,10.3099,8.7372,9.3022,2304200.0],["2008-10-30",9.5119,9.6459,9.3197,9.442,1093400.0],["2008-10-31",9.3721,9.9953,9.2847,9.8031,793700.0],["2008-11-03",9.5061,9.6983,8.9527,9.5177,1289600.0],["2008-11-04",9.6517,9.774,9.3837,9.5993,1334100.0],["2008-11-05",9.5061,9.7682,9.209,9.2556,921000.0],["2008-11-06",9.2206,9.3954,8.7022,8.7547,680400.0],["2008-11-07",8.8071,9.0692,8.6906,8.9352,436400.0],["2008-11-10",9.1449,9.2789,8.044,8.2071,1670400.0],["2008-11-11",7.9508,8.1605,7.5781,7.9159,1319200.0],["2008-11-12",7.7586,7.8576,7.6712,7.7178,1149100.0],["2008-11-13",7.7528,8.2829,7.4383,8.2829,1093800.0],["2008-11-14",8.1547,8.213,7.7528,7.7819,1119800.0],["2008-11-17",7.7062,7.9974,7.6421,7.7237,1218200.0],["2008-11-18",7.7237,7.7761,7.38,7.648,1246900.0],["2008-11-19",7.6305,7.6596,7.1528,7.1528,1399100.0],["2008-11-20",7.0596,7.2227,6.582,6.6577,1974200.0],["2008-11-21",6.7917,7.1295,6.5354,7.1295,1547900.0],["2008-11-24",7.2402,7.5955,7.0247,7.4383,1595700.0],["2008-11-25",7.6829,7.9101,7.3451,7.8868,1533400.0],["2008-11-26",7.7761,8.3528,7.6247,8.3003,1019200.0],["2008-11-28",8.2654,8.7081,8.1955,8.6964,533800.0],["2008-12-01",8.4518,8.5275,7.8052,7.8052,1477200.0],["2008-12-02",7.9508,8.2071,7.811,8.0965,1028900.0],["2008-12-03",7.9275,8.213,7.7586,8.1431,951500.0],["2008-12-04",8.0382,8.1547,7.4732,7.6538,1044200.0],["2008-12-05",7.5256,7.5548,6.3781,6.7102,3575000.0],["2008-12-08",6.7917,7.415,6.7917,7.4033,2169100.0],["2008-12-09",7.3509,7.7004,7.2635,7.4208,2229300.0],["2008-12-10",7.5198,7.8518,7.4616,7.6829,1311800.0],["2008-12-11",7.7306,7.7485,7.218,7.3193,1411600.0],["2008-12-12",7.224,7.6769,7.1524,7.5995,1767500.0],["2008-12-15",7.6293,7.7485,7.3014,7.4564,855900.0],["2008-12-16",7.4445,7.9034,7.4445,7.8319,1060100.0],["2008-12-17",7.7544,8.1061,7.7246,8.0167,1475500.0],["2008-12-18",8.0107,8.1418,7.7902,7.9273,885000.0],["2008-12-19",7.969,8.1001,7.8021,7.9332,1289200.0],["2008-12-22",7.9094,7.9392,7.4385,7.671,892300.0],["2008-12-23",7.6829,7.7604,7.4266,7.4802,967200.0],["2008-12-24",7.4683,7.5339,7.3849,7.4087,389500.0],["2008-12-26",7.4445,7.5577,7.3491,7.516,435800.0],["2008-12-29",7.5458,7.5756,7.2538,7.3849,639500.0],["2008-12-30",7.3849,7.7246,7.3849,7.7127,761900.0],["2008-12-31",7.7127,8.1418,7.6471,8.0226,1014200.0],["2009-01-02",8.0107,8.4577,7.969,8.4101,707000.0],["2009-01-05",8.4101,8.6425,8.3445,8.416,1091200.0],["2009-01-06",8.5293,9.018,8.4816,8.9405,1374800.0],["2009-01-07",8.7975,8.863,8.4577,8.565,880100.0],["2009-01-08",8.3028,8.3028,8.0346,8.1955,1739300.0],["2009-01-09",8.1597,8.2134,7.9392,8.0465,761400.0],["2009-01-12",8.0346,8.0405,7.7544,7.8617,586900.0],["2009-01-13",7.8617,8.2491,7.7485,8.2134,1103600.0],["2009-01-14",7.9273,8.0703,7.665,7.7544,1031500.0],["2009-01-15",7.7544,8.0405,7.4624,7.969,1191500.0],["2009-01-16",8.0703,8.1359,7.7723,7.9452,849900.0],["2009-01-20",7.8796,7.8975,7.212,7.2597,1199500.0],["2009-01-21",8.3445,8.9405,7.7485,8.72,2867200.0],["2009-01-22",8.5352,8.5829,8.0107,8.3862,1826200.0],["2009-01-23",8.118,8.9644,8.0942,8.7617,1427300.0],["2009-01-26",8.7617,9.0836,8.6246,8.72,1330400.0],["2009-01-27",8.7856,9.0001,8.6544,8.9405,1126900.0],["2009-01-28",9.0955,9.2326,9.0061,9.173,770100.0],["2009-01-29",8.8988,9.0895,8.6187,8.8273,1028200.0],["2009-01-30",8.8809,8.8809,8.3564,8.4637,1179700.0],["2009-02-02",8.3326,8.4399,8.112,8.3564,1075600.0],["2009-02-03",8.3683,8.7975,8.2134,8.726,1464700.0],["2009-02-04",8.7915,9.0478,8.5233,8.7081,1095700.0],["2009-02-05",8.6246,9.024,8.5412,8.7319,995600.0],["2009-02-06",8.6842,8.8869,8.6246,8.7856,663300.0],["2009-02-09",8.7677,8.8929,8.5829,8.714,718000.0],["2009-02-10",8.6246,8.6425,8.0167,8.1418,1432100.0],["2009-02-11",8.1597,8.2193,7.7306,7.8856,1466600.0],["2009-02-12",7.8856,7.8856,7.5577,7.7783,1331200.0],["2009-02-13",7.7663,7.8677,7.665,7.7246,1005100.0],["2009-02-17",7.4683,7.6352,7.3312,7.5279,1111900.0],["2009-02-18",7.5458,7.6412,7.2895,7.373,833300.0],["2009-02-19",7.4564,7.5279,7.0988,7.1405,1436800.0],["2009-02-20",7.0392,7.1167,6.7292,7.0034,1338100.0],["2009-02-23",7.0332,7.0809,6.7769,6.7888,1086400.0],["2009-02-24",6.9736,7.3253,6.7352,7.2895,1348600.0],["2009-02-25",7.2895,7.5756,7.0809,7.4743,2243300.0],["2009-02-26",7.6829,7.7783,7.4087,7.4802,1152200.0],["2009-02-27",6.8783,6.9259,6.1869,6.312,4112900.0],["2009-03-02",6.2167,6.318,5.8948,5.9484,2503400.0],["2009-03-03",6.1272,6.1392,5.8531,5.9008,1670300.0],["2009-03-04",5.9604,6.2405,5.9067,6.1094,2171400.0],["2009-03-05",6.0676,6.1451,5.8113,5.859,1558300.0],["2009-03-06",6.02,6.0259,5.7577,5.9127,1747100.0],["2009-03-09",5.8411,5.9842,5.8054,5.8531,1110400.0],["2009-03-10",5.8829,6.2763,5.8829,6.2584,1425800.0],["2009-03-11",6.4942,6.5123,6.2342,6.3793,1530800.0],["2009-03-12",6.3612,6.7905,6.2281,6.7603,1115100.0],["2009-03-13",6.6937,6.851,6.6212,6.7905,924300.0],["2009-03-16",6.9538,7.1835,6.8389,6.9175,887300.0],["2009-03-17",6.9296,7.3166,6.8328,7.244,1258200.0],["2009-03-18",7.1593,7.5403,7.0747,7.4617,1084000.0],["2009-03-19",7.5584,7.6491,7.4254,7.4556,1204300.0],["2009-03-20",7.5947,7.5947,7.3589,7.4133,1492400.0],["2009-03-23",7.8003,8.0724,7.4496,8.0724,1013700.0],["2009-03-24",7.9212,8.2719,7.8245,8.0724,1039700.0],["2009-03-25",8.1631,8.3082,7.7942,8.0663,1119900.0],["2009-03-26",8.145,8.3203,7.9817,8.3082,1130100.0],["2009-03-27",8.2478,8.2659,7.9756,8.0784,687500.0],["2009-03-30",7.6612,7.8729,7.5947,7.7821,738600.0],["2009-03-31",7.8547,8.0724,7.7277,7.8729,702900.0],["2009-04-01",7.7519,8.0845,7.6431,8.0543,1164500.0],["2009-04-02",8.2478,8.6227,8.2236,8.3747,872600.0],["2009-04-03",8.3989,8.4654,8.1933,8.3022,973300.0],["2009-04-06",8.1812,8.2175,7.891,8.0301,1229600.0],["2009-04-07",7.8849,8.0301,7.5161,7.5342,970600.0],["2009-04-08",7.5947,7.891,7.5826,7.7398,1073000.0],["2009-04-09",7.9333,8.3566,7.9091,8.3324,696300.0],["2009-04-13",8.2175,8.4957,8.0845,8.4654,1088300.0],["2009-04-14",8.3505,8.3505,7.9696,8.0482,938600.0],["2009-04-15",7.9877,8.4594,7.9636,8.3264,1184300.0],["2009-04-16",8.4231,8.4775,8.0059,8.1268,2168100.0],["2009-04-17",8.1208,8.5078,7.9636,8.3626,1004400.0],["2009-04-20",8.3143,8.3264,7.7277,7.7519,1422100.0],["2009-04-21",8.5924,9.2999,8.4957,9.1971,4593700.0],["2009-04-22",9.2757,9.9106,9.1971,9.4208,2439900.0],["2009-04-23",9.0399,9.2213,8.7799,9.179,2891000.0],["2009-04-24",9.2213,9.8683,9.1729,9.7776,2235100.0],["2009-04-27",9.5176,9.9348,9.5176,9.7836,1342900.0],["2009-04-28",9.6385,9.7594,9.4752,9.5659,1411500.0],["2009-04-29",9.5599,9.6929,9.2878,9.5901,1755600.0],["2009-04-30",9.6627,9.9469,9.5236,9.5962,1141600.0],["2009-05-01",9.5478,9.5599,9.3059,9.3059,1090400.0],["2009-05-04",9.4873,9.8683,9.3845,9.8562,700800.0],["2009-05-05",9.8139,9.9529,9.6446,9.7957,788600.0],["2009-05-06",9.7715,9.9046,9.5538,9.7534,1156200.0],["2009-05-07",9.8985,9.9711,9.052,9.185,1096800.0],["2009-05-08",9.2999,10.3218,9.1971,10.3218,1953900.0],["2009-05-11",10.1222,10.3399,9.9711,10.1767,1631400.0],["2009-05-12",10.2371,10.2371,9.6748,10.0799,1168700.0],["2009-05-13",9.8925,9.8925,9.1669,9.2273,1310000.0],["2009-05-14",9.2152,9.5236,9.1548,9.3845,1098200.0],["2009-05-15",9.3543,9.7413,9.2515,9.5176,880200.0],["2009-05-18",9.6627,9.7232,9.5538,9.6627,947500.0],["2009-05-19",9.6566,9.7111,9.4994,9.6325,920300.0],["2009-05-20",9.7352,9.8743,9.3724,9.4087,903300.0],["2009-05-21",9.2697,9.4208,9.0701,9.1971,701200.0],["2009-05-22",9.2273,9.3362,9.0943,9.185,323600.0],["2009-05-26",9.1124,9.6808,8.931,9.5962,822700.0],["2009-05-27",9.572,9.7292,9.2697,9.2938,581700.0],["2009-05-28",9.3664,9.5236,9.1971,9.4873,455700.0],["2009-05-29",9.5599,9.7473,9.3906,9.7473,808400.0],["2009-06-01",9.838,9.9892,9.8259,9.9408,745300.0],["2009-06-02",9.8501,10.2008,9.832,10.1162,543900.0],["2009-06-03",10.0013,10.1646,9.8501,10.0074,801500.0],["2009-06-04",10.0376,10.2432,9.8139,10.2371,549700.0],["2009-06-05",10.4246,10.4246,10.0194,10.1888,822400.0],["2009-06-08",10.1343,10.2069,9.832,10.0678,440300.0],["2009-06-09",10.1283,10.1283,9.7353,9.9953,670400.0],["2009-06-10",10.0981,10.4064,9.9892,10.219,835700.0],["2009-06-11",10.1031,10.4264,10.1031,10.2678,715800.0],["2009-06-12",10.2373,10.3898,9.9628,10.1702,638700.0],["2009-06-15",10.0177,10.0177,9.5479,9.6333,599700.0],["2009-06-16",9.6943,9.7614,9.1574,9.1574,1079300.0],["2009-06-17",8.7853,8.8524,8.5595,8.7243,2130000.0],["2009-06-18",8.7609,9.0476,8.7243,8.9805,1020300.0],["2009-06-19",9.0537,9.0781,8.8219,8.9744,1204100.0],["2009-06-22",8.9134,8.9683,8.5717,8.6267,999000.0],["2009-06-23",8.6633,8.7731,8.3765,8.7121,1201800.0],["2009-06-24",8.8158,9.2489,8.8158,9.0842,821100.0],["2009-06-25",9.0842,9.3893,8.9256,9.2428,1032700.0],["2009-06-26",9.1635,9.3893,9.0964,9.3283,1190100.0],["2009-06-29",9.3283,9.5784,9.2917,9.4564,696600.0],["2009-06-30",9.4869,10.1031,9.4869,9.8834,1977800.0],["2009-07-01",9.9261,10.4081,9.8712,10.2495,1088500.0],["2009-07-02",10.1275,10.1519,9.9261,10.0848,890200.0],["2009-07-06",9.9872,10.0665,9.7736,9.975,868300.0],["2009-07-07",9.9383,9.9383,9.5296,9.5601,687200.0],["2009-07-08",9.4503,9.7614,9.3832,9.5845,1332300.0],["2009-07-09",9.6394,9.676,9.3405,9.4198,1394300.0],["2009-07-10",9.3832,9.8102,9.2673,9.7126,942400.0],["2009-07-13",9.6638,9.8773,9.4381,9.8712,538300.0],["2009-07-14",9.7614,10.0787,9.7431,10.0665,880400.0],["2009-07-15",10.1397,10.4813,10.0787,10.463,942200.0],["2009-07-16",10.3593,10.8169,10.3593,10.7864,1251000.0],["2009-07-17",10.7376,10.8779,10.6277,10.8596,909900.0],["2009-07-20",10.884,11.0792,10.8108,11.0243,1677100.0],["2009-07-21",12.4641,12.757,11.7137,11.9211,4745800.0],["2009-07-22",11.8967,12.0798,11.5551,11.9699,1232300.0],["2009-07-23",12.0432,12.6288,12.0432,12.2689,1663800.0],["2009-07-24",12.2201,12.3726,12.0432,12.0981,988300.0],["2009-07-27",12.1225,12.2201,11.8296,11.9882,1068100.0],["2009-07-28",11.8967,12.0432,11.7625,11.976,793300.0],["2009-07-29",11.8601,11.9577,11.6527,11.7747,1148800.0],["2009-07-30",11.9638,12.2201,11.8601,12.0188,947600.0],["2009-07-31",12.0249,12.2811,11.976,12.0004,1022200.0],["2009-08-03",12.1225,12.3238,12.0066,12.214,595300.0],["2009-08-04",12.1957,12.397,12.1408,12.3177,913100.0],["2009-08-05",12.1591,12.3116,11.9516,12.0065,553400.0],["2009-08-06",12.0126,12.0676,11.7076,11.8479,668200.0],["2009-08-07",12.0248,12.1896,11.6954,11.8113,846200.0],["2009-08-10",11.6771,11.7686,11.5185,11.6344,554300.0],["2009-08-11",11.5917,11.6954,11.4392,11.6222,556000.0],["2009-08-12",11.5795,12.1347,11.5734,11.9516,1259200.0],["2009-08-13",12.0432,12.0432,11.7869,11.8967,631800.0],["2009-08-14",11.8357,11.8357,11.2073,11.4087,921600.0],["2009-08-17",11.1097,11.2195,10.9206,11.0975,573700.0],["2009-08-18",11.1158,11.5307,11.1036,11.5185,723800.0],["2009-08-19",11.2805,11.5673,11.1829,11.4087,638300.0],["2009-08-20",11.4209,11.5185,11.2622,11.4087,429900.0],["2009-08-21",11.5124,11.8723,11.5124,11.6893,797400.0],["2009-08-24",11.793,11.793,11.5917,11.7625,829800.0],["2009-08-25",11.7259,12.1591,11.7198,11.9882,1022200.0],["2009-08-26",11.9699,12.1713,11.8296,12.0798,751800.0],["2009-08-27",12.0676,12.5251,11.9638,12.4763,1625600.0],["2009-08-28",12.5678,12.6959,12.2445,12.4702,1743800.0],["2009-08-31",12.4092,12.6349,12.1774,12.4214,1047800.0],["2009-09-01",12.3238,12.5678,12.0737,12.0798,1439800.0],["2009-09-02",12.031,12.2811,11.9699,12.1347,780700.0],["2009-09-03",12.2445,12.4275,12.0615,12.3543,1455300.0],["2009-09-04",12.3726,12.7936,12.2628,12.7081,908400.0],["2009-09-08",12.757,12.9156,12.6899,12.8302,771600.0],["2009-09-09",12.7814,12.9888,12.519,12.9766,844500.0],["2009-09-10",13.001,13.2389,12.8912,13.2084,777600.0],["2009-09-11",13.362,13.362,12.9197,12.9504,969100.0],["2009-09-14",12.8152,13.2453,12.8152,13.2269,955700.0],["2009-09-15",13.276,13.5095,13.2084,13.3804,762500.0],["2009-09-16",13.405,13.4112,12.9565,13.018,1158700.0],["2009-09-17",13.0303,13.061,12.8029,12.932,878900.0],["2009-09-18",12.8951,13.061,12.8152,12.8398,1057800.0],["2009-09-21",12.7047,12.7968,12.3176,12.5081,864500.0],["2009-09-22",12.6002,12.6678,12.4405,12.5634,736400.0],["2009-09-23",12.5204,12.6739,12.2808,12.2992,600500.0],["2009-09-24",12.3176,12.3299,11.7278,11.8507,1113200.0],["2009-09-25",11.8384,12.0473,11.6111,11.9183,918700.0],["2009-09-28",12.0043,12.3176,11.8384,12.2009,664100.0],["2009-09-29",12.2623,12.9258,12.207,12.8337,1233300.0],["2009-09-30",12.8951,12.9381,12.4221,12.5326,1175500.0],["2009-10-01",12.5142,12.5634,11.8507,11.8876,948500.0],["2009-10-02",11.8077,11.8139,11.3654,11.7156,2685100.0],["2009-10-05",11.734,12.3238,11.7279,12.2439,1304100.0],["2009-10-06",12.3729,12.5081,12.2439,12.3852,2122700.0],["2009-10-07",12.2685,12.5081,12.2255,12.4774,1370400.0],["2009-10-08",12.5695,12.9074,12.4466,12.8521,1459600.0],["2009-10-09",12.8275,12.9443,12.7169,12.9197,895800.0],["2009-10-12",12.975,13.0794,12.6678,12.6862,651700.0],["2009-10-13",12.6739,13.0241,12.5511,12.846,1007400.0],["2009-10-14",13.0241,13.276,12.9688,13.2146,1204700.0],["2009-10-15",13.104,13.7491,12.8398,13.5893,2778400.0],["2009-10-16",13.4296,13.6139,13.3989,13.5647,2796500.0],["2009-10-19",13.62,13.62,13.1716,13.3067,1659600.0],["2009-10-20",12.5326,13.2514,12.0657,12.8091,3947500.0],["2009-10-21",12.7845,13.0978,12.4958,12.5142,1228600.0],["2009-10-22",12.4282,13.0303,12.1886,12.8951,3084100.0],["2009-10-23",12.9627,12.9627,12.4343,12.5265,1012600.0],["2009-10-26",12.5695,12.6862,12.0535,12.0596,1184200.0],["2009-10-27",12.0842,12.1087,11.8016,11.8814,1070900.0],["2009-10-28",11.8569,11.9429,11.2732,11.4391,1847100.0],["2009-10-29",11.562,11.863,11.562,11.7463,913000.0],["2009-10-30",11.648,11.6541,11.1934,11.2302,1414700.0],["2009-11-02",11.2425,11.5251,11.1872,11.3777,917100.0],["2009-11-03",11.2671,11.6664,11.2425,11.6234,853500.0],["2009-11-04",11.6971,11.7586,11.3101,11.347,847300.0],["2009-11-05",11.476,11.7463,11.347,11.7217,1187000.0],["2009-11-06",11.5804,11.863,11.562,11.734,709100.0],["2009-11-09",11.8323,12.1886,11.7831,12.1456,1068100.0],["2009-11-10",12.0657,12.1456,11.7954,12.078,821400.0],["2009-11-11",12.2009,12.2132,11.863,12.0657,1064700.0],["2009-11-12",12.0596,12.2255,11.6418,11.6726,927800.0],["2009-11-13",11.7463,11.9797,11.7278,11.8937,843700.0],["2009-11-16",11.9859,12.3115,11.9797,12.2132,738100.0],["2009-11-17",12.1272,12.2193,11.9736,12.0535,531700.0],["2009-11-18",11.9736,12.1026,11.8323,11.9429,541200.0],["2009-11-19",11.8139,11.8139,11.605,11.6971,758800.0],["2009-11-20",11.5988,12.0719,11.5804,12.0412,889500.0],["2009-11-23",12.293,12.3238,12.1272,12.3176,1330800.0],["2009-11-24",12.2992,12.3361,12.1026,12.1825,1094400.0],["2009-11-25",12.1333,12.4221,12.1333,12.3115,659400.0],["2009-11-27",11.8814,12.2808,11.8753,12.0842,252700.0],["2009-11-30",12.0596,12.2685,12.0227,12.2378,686300.0],["2009-12-01",12.5695,13.147,12.5695,13.0978,2275000.0],["2009-12-02",13.1408,13.4726,12.9565,13.4296,1753500.0],["2009-12-03",13.448,13.6999,13.1408,13.1716,1022800.0],["2009-12-04",13.4419,13.6692,13.2453,13.4787,1741500.0],["2009-12-07",13.4849,13.7675,13.4542,13.7122,1002000.0],["2009-12-08",13.62,13.8535,13.4173,13.663,923800.0],["2009-12-09",13.6815,13.7183,13.3989,13.5402,780000.0],["2009-12-10",13.6077,13.7552,13.3129,13.3682,1064400.0],["2009-12-11",13.5042,13.5785,13.1702,13.4548,1008200.0],["2009-12-14",13.597,13.6713,13.4548,13.6094,1050100.0],["2009-12-15",13.5723,14.1105,13.5723,14.0857,1330000.0],["2009-12-16",14.1414,14.3456,14.0486,14.0857,1258100.0],["2009-12-17",14.0486,14.1352,13.7022,14.0919,1009800.0],["2009-12-18",14.2528,14.958,14.1971,14.5435,2184000.0],["2009-12-21",14.7044,14.8219,14.5188,14.5435,1196000.0],["2009-12-22",14.6858,14.7043,14.5126,14.692,1003000.0],["2009-12-23",14.7848,14.8219,14.5992,14.6425,553600.0],["2009-12-24",14.6487,14.8157,14.5868,14.7229,204000.0],["2009-12-28",14.7167,14.8899,14.6116,14.6796,572100.0],["2009-12-29",14.7786,14.7848,14.6054,14.6363,310800.0],["2009-12-30",14.5311,14.661,14.4322,14.5373,451200.0],["2009-12-31",14.525,14.5868,14.2342,14.2342,372700.0],["2010-01-04",14.395,14.6796,14.3703,14.4693,810900.0],["2010-01-05",14.4878,14.7476,14.395,14.6549,532700.0],["2010-01-06",14.692,14.8776,14.5435,14.5806,505600.0],["2010-01-07",14.5373,14.6054,14.2899,14.4755,628400.0],["2010-01-08",14.494,15.5209,14.4136,15.4343,2726700.0],["2010-01-11",15.4652,15.4652,14.7662,14.8776,1350500.0],["2010-01-12",14.76,14.8095,14.4383,14.6796,842500.0],["2010-01-13",14.7786,14.859,14.5126,14.7971,559900.0],["2010-01-14",14.692,14.8033,14.494,14.6054,533000.0],["2010-01-15",14.7044,14.7044,14.2218,14.3703,741700.0],["2010-01-19",14.4198,14.7786,14.3703,14.7476,788200.0],["2010-01-20",14.6177,14.6177,14.16,14.2033,929700.0],["2010-01-21",14.1909,14.3146,13.4176,13.4176,1627500.0],["2010-01-22",13.4362,13.6589,13.0898,13.1393,1834100.0],["2010-01-25",13.2506,13.8074,13.2382,13.3249,2088000.0],["2010-01-26",13.3001,14.3579,13.2444,14.1105,2969100.0],["2010-01-27",14.2033,14.2033,13.6156,13.8692,963000.0],["2010-01-28",13.8878,13.9435,13.4238,13.5414,726700.0],["2010-01-29",13.5537,13.8692,13.4548,13.6342,1038300.0],["2010-02-01",13.7146,13.8074,13.5661,13.7703,1421700.0],["2010-02-02",13.7331,13.8383,13.5352,13.7764,1184600.0],["2010-02-03",13.4609,13.7331,13.362,13.4238,1318400.0],["2010-02-04",13.2815,13.3001,12.9413,12.9537,1273900.0],["2010-02-05",12.9228,13.2568,12.7619,13.2321,1074400.0],["2010-02-08",13.2444,13.4919,13.0898,13.2197,887000.0],["2010-02-09",13.3991,13.597,13.1702,13.3434,1178700.0],["2010-02-10",13.2754,13.4115,13.0217,13.1516,436200.0],["2010-02-11",13.1578,13.3001,13.0712,13.3001,354200.0],["2010-02-12",13.1578,13.362,12.9042,13.362,493900.0],["2010-02-16",13.4733,13.795,13.4671,13.7579,786100.0],["2010-02-17",13.8754,14.1847,13.7517,13.894,716500.0],["2010-02-18",13.8569,14.2775,13.7703,14.16,1021900.0],["2010-02-19",14.1043,14.259,13.9991,14.0548,595200.0],["2010-02-22",14.061,14.061,13.6403,13.894,1263800.0],["2010-02-23",13.9373,14.6549,13.9373,14.4322,1571700.0],["2010-02-24",14.5188,14.7538,14.3703,14.6549,903100.0],["2010-02-25",14.4445,14.9518,14.3394,14.9394,1124000.0],["2010-02-26",14.9394,15.0075,14.5868,14.7229,618000.0],["2010-03-01",14.7353,15.1498,14.7105,15.0879,1089200.0],["2010-03-02",15.1003,15.2487,15.0384,15.0755,857600.0],["2010-03-03",15.0693,15.2549,14.9889,15.1683,721500.0],["2010-03-04",15.2178,15.2982,14.9456,15.0941,383000.0],["2010-03-05",15.2054,15.3353,15.1374,15.224,386000.0],["2010-03-08",15.1869,15.2735,15.0755,15.1559,384100.0],["2010-03-09",15.1188,15.391,15.0075,15.0755,549200.0],["2010-03-10",15.0384,15.1931,14.8343,15.026,1115600.0],["2010-03-11",14.9762,15.1194,14.8455,15.1132,647000.0],["2010-03-12",15.2128,15.2128,14.914,15.1194,803000.0],["2010-03-15",15.1194,15.1692,14.858,15.163,1152400.0],["2010-03-16",15.2688,15.5925,15.2065,15.5862,919000.0],["2010-03-17",15.6734,16.078,15.6049,15.8477,1370200.0],["2010-03-18",15.8975,15.8975,15.524,15.7418,888700.0],["2010-03-19",15.4244,15.8165,15.3559,15.4244,690200.0],["2010-03-22",15.2812,15.829,15.2439,15.6049,679200.0],["2010-03-23",15.6174,15.7543,15.4866,15.7232,611200.0],["2010-03-24",15.5925,15.6796,15.3808,15.5613,636100.0],["2010-03-25",15.6485,15.8103,15.1132,15.1505,1318100.0],["2010-03-26",15.1567,15.3497,15.082,15.1318,730600.0],["2010-03-29",15.163,15.4119,15.1505,15.3061,602800.0],["2010-03-30",15.3621,15.4057,15.1256,15.3248,434000.0],["2010-03-31",15.2377,15.3995,15.1069,15.3186,808200.0],["2010-04-01",15.3871,15.6111,15.2875,15.4182,574700.0],["2010-04-05",15.4991,15.6858,15.3684,15.6858,441000.0],["2010-04-06",15.6298,15.6796,15.4804,15.6174,652800.0],["2010-04-07",15.5302,15.58,15.163,15.2501,1239600.0],["2010-04-08",15.1816,15.3684,14.9949,15.3559,637100.0],["2010-04-09",15.3622,15.5551,15.0883,15.4929,1034300.0],["2010-04-12",15.4742,15.4991,15.026,15.1505,953100.0],["2010-04-13",15.1505,15.2314,14.9638,15.1318,1200800.0],["2010-04-14",15.2439,15.4991,15.1256,15.468,998500.0],["2010-04-15",15.387,15.5987,15.331,15.4866,943500.0],["2010-04-16",15.4057,15.8041,15.3621,15.7605,1621200.0],["2010-04-19",15.6921,15.8041,15.2688,15.3622,1631400.0],["2010-04-20",15.0136,15.9971,14.9576,15.3995,1667700.0],["2010-04-21",15.4742,15.773,15.4368,15.7481,1005000.0],["2010-04-22",15.6174,16.1091,15.5053,15.9908,820700.0],["2010-04-23",16.0593,16.3394,16.0282,16.3394,731600.0],["2010-04-26",16.3332,16.4826,16.0468,16.0593,713700.0],["2010-04-27",15.9971,16.1838,15.5115,15.5613,743300.0],["2010-04-28",15.6049,15.6734,15.3372,15.4244,901200.0],["2010-04-29",15.5676,15.7481,15.5676,15.7169,794200.0],["2010-04-30",15.7668,15.9099,15.3684,15.3933,899300.0],["2010-05-03",15.5115,15.7232,15.2626,15.6921,620700.0],["2010-05-04",15.5053,15.5053,15.0322,15.0696,1096900.0],["2010-05-05",14.9202,15.0758,14.553,14.858,849700.0],["2010-05-06",14.721,14.8704,12.6358,14.0737,1580600.0],["2010-05-07",14.055,14.2293,13.6629,13.7811,2112100.0],["2010-05-10",14.4285,14.5281,13.9803,14.1484,1250500.0],["2010-05-11",14.0052,14.2729,13.9803,14.1359,835400.0],["2010-05-12",14.2231,14.7086,14.1608,14.6401,758400.0],["2010-05-13",14.6401,14.7459,14.4534,14.5281,571600.0],["2010-05-14",14.4285,14.4534,14.1172,14.2978,573600.0],["2010-05-17",14.472,14.6899,14.0363,14.2044,1154800.0],["2010-05-18",14.36,14.5032,14.1857,14.248,1089900.0],["2010-05-19",14.1546,14.2106,13.7375,13.9679,671200.0],["2010-05-20",13.6442,13.7376,13.2147,13.2458,1437300.0],["2010-05-21",13.0404,13.4761,12.8163,13.3267,1166300.0],["2010-05-24",13.2769,13.5321,13.0653,13.084,713600.0],["2010-05-25",12.7043,12.8723,12.4491,12.8225,1984000.0],["2010-05-26",12.9159,13.3454,12.9159,13.028,933900.0],["2010-05-27",13.2832,13.8434,13.1649,13.8309,919600.0],["2010-05-28",13.7873,13.9056,13.4201,13.7811,969400.0],["2010-06-01",13.6442,13.8683,13.2396,13.2396,854000.0],["2010-06-02",13.3392,13.638,13.2645,13.638,562300.0],["2010-06-03",13.5321,14.0177,13.5197,13.7811,550600.0],["2010-06-04",13.4886,13.6629,13.1462,13.2209,753200.0],["2010-06-07",13.2147,13.2458,12.8101,12.8101,937900.0],["2010-06-08",12.8474,12.9657,12.7665,12.947,907800.0],["2010-06-09",13.0778,13.1338,12.8661,12.947,830000.0],["2010-06-10",13.1026,13.3952,13.0715,13.3827,848300.0],["2010-06-11",13.6648,14.0785,13.6648,14.0284,2120700.0],["2010-06-14",14.5424,14.5424,14.0911,14.1412,1877300.0],["2010-06-15",14.3355,14.7868,14.3042,14.7304,1812300.0],["2010-06-16",14.7304,14.7367,14.4797,14.6051,818000.0],["2010-06-17",14.6051,14.7304,14.4358,14.5737,556500.0],["2010-06-18",14.6427,14.7242,14.5048,14.5863,975200.0],["2010-06-21",14.8182,15.094,14.6239,14.7367,1868800.0],["2010-06-22",14.7304,14.7931,14.2916,14.2916,1180800.0],["2010-06-23",14.2039,14.3293,13.9782,14.1788,1079000.0],["2010-06-24",14.0472,14.1412,13.8591,13.8905,965000.0],["2010-06-25",13.903,14.1161,13.8591,13.9908,1332000.0],["2010-06-28",14.0472,14.1224,13.8027,13.8654,1098100.0],["2010-06-29",13.8529,13.8529,13.4141,13.6209,1424200.0],["2010-06-30",13.6335,14.0221,13.5269,13.8027,1750300.0],["2010-07-01",13.7902,14.0158,13.6272,13.8403,1411800.0],["2010-07-02",13.903,13.9344,13.4266,13.4517,768100.0],["2010-07-06",13.6962,13.7965,13.2825,13.3702,826800.0],["2010-07-07",13.3702,13.8027,13.3201,13.8027,570600.0],["2010-07-08",13.9218,14.0284,13.6711,13.8717,998100.0],["2010-07-09",13.8842,14.1036,13.8654,14.0723,937300.0],["2010-07-12",13.9782,14.0785,13.6272,13.6836,1467600.0],["2010-07-13",13.8278,14.3167,13.8278,14.2916,1297600.0],["2010-07-14",14.2666,14.4922,14.0723,14.323,1182300.0],["2010-07-15",14.3669,14.5361,14.1349,14.4797,1059900.0],["2010-07-16",14.4107,14.4922,14.1725,14.254,1540400.0],["2010-07-19",14.3481,14.5236,14.0096,14.3669,1111900.0],["2010-07-20",14.2039,15.5014,14.2039,15.4826,3100600.0],["2010-07-21",15.5265,15.6205,15.0689,15.2444,1794400.0],["2010-07-22",15.5077,15.6331,15.2632,15.351,1237300.0],["2010-07-23",15.2382,15.7898,15.0877,15.7145,910800.0],["2010-07-26",15.8399,15.9402,15.6644,15.9402,802400.0],["2010-07-27",15.959,15.9841,15.4826,15.5265,1024000.0],["2010-07-28",15.5265,15.5265,15.0188,15.1755,1323500.0],["2010-07-29",15.2632,15.3259,14.8056,15.0062,1047400.0],["2010-07-30",14.8307,15.1441,14.7555,15.0438,742400.0],["2010-08-02",15.2068,15.7522,15.188,15.6957,1077600.0],["2010-08-03",15.6393,15.6644,15.2444,15.2695,862600.0],["2010-08-04",15.3259,15.5328,15.1817,15.3573,699400.0],["2010-08-05",15.2883,15.4701,15.1567,15.2695,518100.0],["2010-08-06",15.0438,15.3573,14.9874,15.0689,1157700.0],["2010-08-09",15.1755,15.3886,15.1692,15.257,653100.0],["2010-08-10",15.0877,15.1128,14.837,15.0501,848100.0],["2010-08-11",14.7806,14.7806,14.4295,14.511,747300.0],["2010-08-12",14.2979,14.6677,14.2039,14.5863,837200.0],["2010-08-13",14.5298,14.6239,14.417,14.4295,559900.0],["2010-08-16",14.3669,14.5486,14.2666,14.3481,730900.0],["2010-08-17",14.5486,15.2068,14.3919,14.9749,1355700.0],["2010-08-18",14.9812,14.9812,14.4295,14.6615,1293400.0],["2010-08-19",14.5988,14.6489,14.2791,14.323,533200.0],["2010-08-20",14.2478,14.4734,14.1914,14.4546,537000.0],["2010-08-23",14.511,14.6113,14.0221,14.0409,598000.0],["2010-08-24",13.8027,14.0158,13.7024,13.8905,843300.0],["2010-08-25",13.7839,14.1788,13.6147,14.1349,699500.0],["2010-08-26",14.1976,14.3418,13.9218,13.9908,518800.0],["2010-08-27",14.1224,14.4358,13.8529,14.3794,889600.0],["2010-08-30",14.2917,14.3606,13.9782,13.9782,391200.0],["2010-08-31",13.9156,14.2102,13.8717,13.972,478400.0],["2010-09-01",14.254,14.5486,14.229,14.5298,490300.0],["2010-09-02",14.5361,14.8871,14.417,14.8558,437800.0],["2010-09-03",15.0438,15.1379,14.9874,15.0564,557200.0],["2010-09-07",15.0564,15.0689,14.6865,14.8683,512600.0],["2010-09-08",14.8307,14.8934,14.5549,14.5863,622300.0],["2010-09-09",14.8433,14.9122,14.6489,14.7242,376200.0],["2010-09-10",14.7242,15.1065,14.7054,14.837,962500.0],["2010-09-13",15.0767,15.2659,14.9758,15.0578,593900.0],["2010-09-14",14.9947,15.0325,14.7865,14.9127,953200.0],["2010-09-15",14.8938,15.1966,14.8559,15.165,738500.0],["2010-09-16",15.1713,15.4552,15.1713,15.247,846600.0],["2010-09-17",15.3164,15.3921,15.1839,15.3606,760200.0],["2010-09-20",14.3386,14.7865,13.6069,14.6288,4501900.0],["2010-09-21",14.5594,14.6667,14.3513,14.4017,1326200.0],["2010-09-22",14.244,14.4648,14.0106,14.1305,1577600.0],["2010-09-23",14.0485,14.2629,13.9034,14.1368,1252000.0],["2010-09-24",14.3512,14.673,14.3512,14.5342,621200.0],["2010-09-27",14.5153,14.8181,14.49,14.6414,823400.0],["2010-09-28",14.7171,14.7865,14.3639,14.7298,571500.0],["2010-09-29",14.6982,14.7676,14.5531,14.6477,381000.0],["2010-09-30",14.755,14.8685,14.49,14.6162,724000.0],["2010-10-01",14.673,14.9947,14.673,14.7171,905300.0],["2010-10-04",14.7361,14.8748,14.3071,14.4522,476100.0],["2010-10-05",14.6351,15.0073,14.6162,14.8433,759000.0],["2010-10-06",14.8433,14.8875,14.6351,14.7802,479400.0],["2010-10-07",14.8938,14.9316,14.3954,14.6036,695100.0],["2010-10-08",14.5973,14.6919,14.408,14.4648,888300.0],["2010-10-11",14.4585,14.7865,14.4459,14.6667,877900.0],["2010-10-12",14.673,14.7739,14.5216,14.6036,1118400.0],["2010-10-13",14.7108,15.2029,14.5531,15.0136,1605300.0],["2010-10-14",15.0389,15.2533,14.9505,15.0767,952200.0],["2010-10-15",15.2281,15.5183,15.1839,15.2407,1089200.0],["2010-10-18",15.2344,15.3795,15.0704,15.3606,869400.0],["2010-10-19",14.9821,15.2786,14.5847,14.6604,1941600.0],["2010-10-20",14.7487,15.3038,14.7045,15.0893,761300.0],["2010-10-21",15.1776,15.2786,14.7928,14.9127,751100.0],["2010-10-22",14.9442,15.247,14.8811,15.2029,898900.0],["2010-10-25",15.2975,15.5057,15.2344,15.3795,822400.0],["2010-10-26",15.2344,15.411,15.0767,15.3543,1546900.0],["2010-10-27",15.2092,15.4363,15.1019,15.43,733800.0],["2010-10-28",15.512,15.6129,15.3353,15.4804,633300.0],["2010-10-29",15.3921,15.5498,15.2975,15.411,546800.0],["2010-11-01",15.493,15.6886,15.43,15.6066,642300.0],["2010-11-02",15.7706,15.8337,15.6886,15.758,577800.0],["2010-11-03",15.7454,15.8211,15.5877,15.7012,757600.0],["2010-11-04",15.922,16.168,15.8842,16.1554,915400.0],["2010-11-05",16.168,16.5213,16.1113,16.3573,974700.0],["2010-11-08",16.2816,16.3131,16.0923,16.2374,490300.0],["2010-11-09",16.1933,16.1933,15.84,15.9535,719500.0],["2010-11-10",15.9599,16.0545,15.6129,16.0103,2605600.0],["2010-11-11",15.8778,16.1428,15.84,16.1302,536000.0],["2010-11-12",15.9472,16.0545,15.7328,15.8463,667100.0],["2010-11-15",15.8715,16.0419,15.7895,15.8148,691200.0],["2010-11-16",15.6886,15.8274,15.594,15.758,1094800.0],["2010-11-17",15.758,15.8842,15.6444,15.6823,1009900.0],["2010-11-18",15.84,16.168,15.8021,15.9851,524300.0],["2010-11-19",15.9662,16.1302,15.8211,16.1113,530300.0],["2010-11-22",16.0608,16.5654,15.9157,16.5528,1014800.0],["2010-11-23",16.3384,16.351,16.0292,16.2816,1018000.0],["2010-11-24",16.3888,16.6159,16.3825,16.5591,554200.0],["2010-11-26",16.4456,16.5717,16.3951,16.4582,160000.0],["2010-11-29",16.2942,16.5591,15.9977,16.4897,394400.0],["2010-11-30",16.3131,16.3131,15.9346,16.1806,1033800.0],["2010-12-01",16.4645,16.6727,16.4141,16.515,739200.0],["2010-12-02",16.5654,16.9692,16.5213,16.9692,750800.0],["2010-12-03",16.8935,17.0323,16.8052,16.8809,635700.0],["2010-12-06",16.8746,16.9439,16.679,16.7042,441400.0],["2010-12-07",16.8115,16.8682,16.515,16.5591,811700.0],["2010-12-08",16.597,16.679,16.3636,16.6222,618100.0],["2010-12-09",16.761,16.9313,16.6979,16.7799,863500.0],["2010-12-10",16.9124,16.9566,16.6664,16.7799,898200.0],["2010-12-13",16.818,17.0083,16.7672,16.8751,858000.0],["2010-12-14",16.9195,17.1796,16.8624,16.9956,978700.0],["2010-12-15",16.9385,16.9512,16.3739,16.4056,1222400.0],["2010-12-16",16.4374,16.5008,16.3041,16.4247,562000.0],["2010-12-17",16.5198,16.6277,16.2851,16.3676,870400.0],["2010-12-20",16.4183,16.5008,16.3168,16.3485,553600.0],["2010-12-21",16.5198,16.6213,16.3929,16.4818,548500.0],["2010-12-22",16.5262,16.6023,16.3676,16.431,495600.0],["2010-12-23",16.431,16.5008,16.2724,16.3232,329500.0],["2010-12-27",16.2914,16.431,16.209,16.3485,306400.0],["2010-12-28",16.4183,16.4183,16.2661,16.3866,396500.0],["2010-12-29",16.4564,16.4564,16.3422,16.3993,460800.0],["2010-12-30",16.4056,16.6023,16.3993,16.4437,702700.0],["2010-12-31",16.4056,16.5769,16.3803,16.3929,345100.0],["2011-01-03",16.5706,16.9702,16.5706,16.7355,994900.0],["2011-01-04",16.7799,16.8243,16.5389,16.634,1238100.0],["2011-01-05",16.5896,17.1923,16.5452,17.1859,985700.0],["2011-01-06",17.2303,17.3255,17.0464,17.2874,592900.0],["2011-01-07",17.243,17.5095,17.2177,17.4524,761900.0],["2011-01-10",17.4143,17.6491,17.2874,17.6046,916100.0],["2011-01-11",17.6237,17.8267,17.5983,17.8077,670900.0],["2011-01-12",17.8838,18.22,17.8203,18.0868,1061500.0],["2011-01-13",18.0805,18.1883,17.9663,18.0551,552400.0],["2011-01-14",18.0804,18.3342,17.9726,18.1693,649100.0],["2011-01-18",18.1312,18.2073,17.8204,18.0234,951100.0],["2011-01-19",18.017,18.2454,17.9345,18.0551,1158100.0],["2011-01-20",17.9409,18.0868,17.5793,17.6427,738100.0],["2011-01-21",17.7633,18.2264,17.6998,18.0107,929700.0],["2011-01-24",18.3977,18.7149,18.2137,18.3279,1530300.0],["2011-01-25",17.7632,18.1439,17.446,17.7125,1868100.0],["2011-01-26",17.795,18.2835,17.7759,18.1122,1192300.0],["2011-01-27",18.0805,18.4357,18.0805,18.2898,1273100.0],["2011-01-28",18.3025,18.3025,17.7442,17.7759,948600.0],["2011-01-31",17.8838,18.0614,17.7696,17.9219,581500.0],["2011-02-01",18.1122,18.5436,17.9472,18.036,1128600.0],["2011-02-02",17.9536,18.2517,17.833,18.2327,839300.0],["2011-02-03",18.2771,18.626,18.2264,18.2454,1309300.0],["2011-02-04",18.2391,18.2391,17.8774,18.1122,618600.0],["2011-02-07",18.1312,18.3215,17.998,18.2327,432300.0],["2011-02-08",18.2517,18.6007,18.2454,18.3215,601200.0],["2011-02-09",18.2454,18.4801,18.1122,18.385,427100.0],["2011-02-10",18.3025,18.5055,18.1375,18.2073,420900.0],["2011-02-11",18.2454,18.4801,18.1312,18.4547,521000.0],["2011-02-14",18.4548,18.6197,18.0741,18.4928,1028800.0],["2011-02-15",18.3913,18.8227,18.3152,18.6895,865900.0],["2011-02-16",18.7085,19.3493,18.7085,19.2033,1105200.0],["2011-02-17",19.0955,19.4508,18.994,19.1526,1545200.0],["2011-02-18",19.4698,19.4698,18.9369,19.0003,692400.0],["2011-02-22",18.7212,18.7212,18.3406,18.385,712800.0],["2011-02-23",18.423,18.7149,18.0741,18.2708,1110000.0],["2011-02-24",18.2898,18.5562,18.1249,18.3025,893700.0],["2011-02-25",18.4421,18.5372,18.2898,18.4484,645700.0],["2011-02-28",18.5436,18.5436,18.0931,18.2644,762600.0],["2011-03-01",18.3469,18.4801,17.7125,17.795,1147700.0],["2011-03-02",17.7759,17.998,17.7442,17.8648,793100.0],["2011-03-03",18.0741,18.4548,18.036,18.2517,812100.0],["2011-03-04",18.2264,18.2644,18.0805,18.1883,727300.0],["2011-03-07",18.3596,18.5563,17.8457,17.998,787600.0],["2011-03-08",18.017,18.2898,17.9092,17.9282,639300.0],["2011-03-09",17.9282,18.3025,17.6046,17.9219,1639700.0],["2011-03-10",17.7252,17.7315,17.3572,17.4714,1399600.0],["2011-03-11",17.5098,17.7206,17.35,17.5098,780200.0],["2011-03-14",17.4139,17.5737,17.1902,17.4459,654400.0],["2011-03-15",16.9282,17.6376,16.5895,17.4714,1045800.0],["2011-03-16",17.4714,17.6248,17.1327,17.2414,999500.0],["2011-03-17",17.5481,17.6376,17.1839,17.2605,766300.0],["2011-03-18",17.4395,17.4714,17.2094,17.4395,738400.0],["2011-03-21",17.6567,17.8612,17.6312,17.7846,553200.0],["2011-03-22",17.8229,17.8293,17.5673,17.5992,388800.0],["2011-03-23",17.5545,17.7398,17.4139,17.6567,326000.0],["2011-03-24",17.8485,17.8612,17.5481,17.6823,410500.0],["2011-03-25",17.6951,18.0018,17.5864,17.7398,699400.0],["2011-03-28",17.8165,17.9891,17.7143,17.727,488300.0],["2011-03-29",17.6951,18.0466,17.5737,17.9571,582700.0],["2011-03-30",18.0657,18.4683,18.0338,18.4044,780400.0],["2011-03-31",18.3405,18.545,18.2702,18.4619,750100.0],["2011-04-01",18.5514,18.7942,18.4747,18.6153,890000.0],["2011-04-04",18.6792,18.807,18.5514,18.7431,771900.0],["2011-04-05",18.6664,18.7112,18.43,18.4683,931000.0],["2011-04-06",18.5897,18.66,18.1808,18.4364,1008300.0],["2011-04-07",18.4556,18.5258,18.2127,18.3086,762800.0],["2011-04-08",18.3725,18.4172,17.9763,18.1872,553200.0],["2011-04-11",18.1296,18.1872,17.7846,17.8357,686700.0],["2011-04-12",17.8037,18.0977,17.644,17.727,720600.0],["2011-04-13",17.8612,17.9315,17.5992,17.8612,802100.0],["2011-04-14",17.7015,17.9124,17.612,17.7973,692800.0],["2011-04-15",17.8676,18.1871,17.8357,18.0018,1555400.0],["2011-04-18",17.8165,17.906,17.4714,17.6184,1558000.0],["2011-04-19",17.7526,18.6537,17.4075,18.4428,4086500.0],["2011-04-20",18.724,18.724,17.7654,17.8229,2374000.0],["2011-04-21",17.8932,17.9507,17.5928,17.8229,1576300.0],["2011-04-25",17.8229,17.8229,17.2733,17.5609,1635000.0],["2011-04-26",17.612,17.8612,17.5289,17.7973,789100.0],["2011-04-27",17.874,18.0402,17.5609,18.021,1349200.0],["2011-04-28",17.9571,18.2958,17.9379,18.2127,1376500.0],["2011-04-29",18.2127,18.2702,17.9251,18.2319,812000.0],["2011-05-02",18.2574,18.3661,18.1488,18.2127,873300.0],["2011-05-03",18.1488,18.2191,17.7973,18.021,726000.0],["2011-05-04",18.0274,18.0721,17.7079,17.9315,967800.0],["2011-05-05",17.7909,18.1552,17.7079,17.9507,645700.0],["2011-05-06",18.1935,18.3214,18.0274,18.1424,816800.0],["2011-05-09",18.168,18.4044,18.0018,18.3853,511600.0],["2011-05-10",18.398,18.7623,18.3405,18.6217,1247600.0],["2011-05-11",18.6281,18.7048,18.5898,18.6792,990200.0],["2011-05-12",18.6281,19.0179,18.5961,18.9157,962000.0],["2011-05-13",18.922,19.0946,18.43,18.577,869900.0],["2011-05-16",18.4811,18.7112,18.4428,18.5514,575400.0],["2011-05-17",18.4428,18.577,18.0977,18.2319,954700.0],["2011-05-18",18.1935,18.5834,18.1552,18.545,1243900.0],["2011-05-19",18.6217,18.66,18.4556,18.5386,494700.0],["2011-05-20",18.5386,18.6089,18.3405,18.4619,677700.0],["2011-05-23",18.2511,18.2894,17.989,18.0593,1122800.0],["2011-05-24",18.1169,18.2255,17.9827,18.0274,711300.0],["2011-05-25",18.0274,18.2575,17.9635,18.1999,556100.0],["2011-05-26",18.0977,18.3086,18.0018,18.2383,621900.0],["2011-05-27",18.3341,18.4556,18.2191,18.3022,550100.0],["2011-05-31",18.4747,18.5961,18.283,18.5961,778400.0],["2011-06-01",18.5834,18.6409,18.0657,18.0849,489100.0],["2011-06-02",18.1169,18.1808,17.7909,17.8229,798600.0],["2011-06-03",17.4906,17.6184,17.3883,17.4139,838600.0],["2011-06-06",17.3756,17.4203,17.0049,17.1455,1116500.0],["2011-06-07",18.168,18.4492,17.9699,18.2063,3306900.0],["2011-06-08",18.2447,18.2511,18.0018,18.1552,2295400.0],["2011-06-09",18.1616,18.6153,18.0913,18.5514,1166000.0],["2011-06-10",18.5003,18.5386,18.2255,18.3725,901300.0],["2011-06-13",18.366,18.514,18.1601,18.366,1657400.0],["2011-06-14",18.5398,18.8229,18.4561,18.7586,1185400.0],["2011-06-15",18.5527,18.6685,17.5488,17.5681,2378000.0],["2011-06-16",17.5295,17.6453,17.1369,17.3107,2776600.0],["2011-06-17",17.5166,17.5616,17.1112,17.1305,3023000.0],["2011-06-20",17.1369,17.2592,16.8988,16.9439,2782500.0],["2011-06-21",17.4072,17.819,17.375,17.4587,2080200.0],["2011-06-22",17.4201,17.6775,17.3557,17.5166,1621100.0],["2011-06-23",17.2721,17.5745,17.1562,17.5102,1145600.0],["2011-06-24",17.523,17.6324,17.3943,17.4651,1468500.0],["2011-06-27",17.4394,17.774,17.4394,17.5681,681700.0],["2011-06-28",17.6646,17.7933,17.581,17.7225,1315500.0],["2011-06-29",17.8512,17.8512,17.5616,17.7161,988900.0],["2011-06-30",17.7869,18.0507,17.7483,18.0121,1489600.0],["2011-07-01",18.0572,18.5848,18.0443,18.469,1294000.0],["2011-07-05",18.4433,18.5012,18.1601,18.2309,1241100.0],["2011-07-06",18.1987,18.5398,18.173,18.4883,986500.0],["2011-07-07",18.6427,18.7843,18.5784,18.6299,984600.0],["2011-07-08",18.3725,18.5527,18.3467,18.5462,623600.0],["2011-07-11",18.3017,18.3725,18.0893,18.1794,683800.0],["2011-07-12",18.1215,18.1794,17.9027,17.9477,1018000.0],["2011-07-13",18.0829,18.3081,18.025,18.0571,1117500.0],["2011-07-14",18.0765,18.0958,17.6453,17.7547,1250300.0],["2011-07-15",17.8705,17.8705,17.6067,17.8126,919900.0],["2011-07-18",17.7933,17.8512,17.4008,17.4458,1157500.0],["2011-07-19",17.8126,18.2245,17.478,17.671,1038000.0],["2011-07-20",17.6582,17.9156,17.5745,17.877,1317800.0],["2011-07-21",17.9156,18.2888,17.8512,18.1279,1202300.0],["2011-07-22",18.0958,18.1151,17.8512,18.0185,770100.0],["2011-07-25",17.8126,17.922,17.7354,17.8448,742200.0],["2011-07-26",17.8705,17.8705,17.6131,17.7225,626600.0],["2011-07-27",17.5552,17.5552,17.1884,17.2721,1124400.0],["2011-07-28",17.3622,17.4394,17.079,17.1305,791500.0],["2011-07-29",16.9117,17.2592,16.8023,17.1627,842100.0],["2011-08-01",17.3879,17.3879,16.9825,17.0983,900600.0],["2011-08-02",16.9632,17.0919,16.6157,16.635,818400.0],["2011-08-03",16.6736,16.7894,16.4419,16.6092,1285900.0],["2011-08-04",16.3261,16.3325,14.9425,15.0133,3486800.0],["2011-08-05",15.2128,15.3286,14.6529,14.994,2485300.0],["2011-08-08",14.3698,14.6594,13.5461,13.6941,2645500.0],["2011-08-09",14.0223,14.5307,13.7971,14.5307,2422400.0],["2011-08-10",14.1832,14.6079,14.0416,14.1574,2415100.0],["2011-08-11",14.2411,14.9489,14.0931,14.7623,934800.0],["2011-08-12",14.891,15.1484,14.7237,14.9683,891900.0],["2011-08-15",15.1034,15.3222,15.0326,15.3158,721500.0],["2011-08-16",15.1549,15.5474,15.1227,15.3544,1384800.0],["2011-08-17",15.4959,15.6375,15.4316,15.4766,1061700.0],["2011-08-18",15.0197,15.0777,14.5049,14.6079,1104500.0],["2011-08-19",14.4213,14.7495,14.4084,14.6529,1330400.0],["2011-08-22",15.0455,15.0777,14.5821,14.6529,1012800.0],["2011-08-23",14.698,15.0197,14.5178,14.9876,1179700.0],["2011-08-24",14.9811,15.4638,14.891,15.438,728700.0],["2011-08-25",15.5796,15.6504,14.9747,15.0262,795800.0],["2011-08-26",14.9168,15.3994,14.7301,15.3286,731500.0],["2011-08-29",15.5667,15.9207,15.5024,15.9207,348600.0],["2011-08-30",15.8177,16.2296,15.8177,16.1202,614500.0],["2011-08-31",16.2617,16.5384,16.1716,16.3132,776500.0],["2011-09-01",16.2746,16.4484,16.1137,16.2424,1022000.0],["2011-09-02",15.8949,16.1395,15.792,15.9271,1304300.0],["2011-09-06",15.5217,16.3261,15.5088,16.2746,1797700.0],["2011-09-07",16.5642,16.6993,16.4355,16.6736,766200.0],["2011-09-08",16.5063,16.8087,16.4419,16.6028,962500.0],["2011-09-09",16.3904,16.5449,16.2295,16.4548,977400.0],["2011-09-12",16.2231,16.4612,16.0236,16.4291,798700.0],["2011-09-13",16.5328,16.8571,16.3382,16.7533,681500.0],["2011-09-14",16.896,17.0582,16.4809,16.8831,708900.0],["2011-09-15",17.0258,17.3176,16.8831,17.2852,719000.0],["2011-09-16",17.2787,17.6095,17.2268,17.603,943200.0],["2011-09-19",17.2463,17.4279,17.0193,17.3176,584100.0],["2011-09-20",17.4214,17.603,17.1036,17.123,1338500.0],["2011-09-21",17.1295,17.3047,16.5069,16.5134,797700.0],["2011-09-22",16.0075,16.1566,15.6053,15.8323,1295500.0],["2011-09-23",15.7869,16.001,15.6832,15.9491,736800.0],["2011-09-26",15.9945,16.1372,15.6313,15.975,826300.0],["2011-09-27",16.4226,16.8247,16.3447,16.5263,732800.0],["2011-09-28",16.5393,16.6496,15.7869,15.8258,715500.0],["2011-09-29",16.1761,16.228,15.4691,15.8129,914700.0],["2011-09-30",15.4886,15.6767,15.1124,15.1124,1218500.0],["2011-10-03",15.0929,15.3459,14.6065,14.6195,1271000.0],["2011-10-04",14.4508,14.8984,14.1071,14.8919,1100000.0],["2011-10-05",14.9697,15.4432,14.7362,15.3848,1061100.0],["2011-10-06",15.3264,15.9491,15.2162,15.9037,1020200.0],["2011-10-07",15.9426,16.215,15.7026,15.7805,1243000.0],["2011-10-10",16.1047,16.468,16.0529,16.468,717800.0],["2011-10-11",16.2604,16.5328,16.1891,16.3188,506700.0],["2011-10-12",16.4745,16.5717,16.3318,16.4485,832700.0],["2011-10-13",16.2864,16.4744,16.1372,16.4355,637500.0],["2011-10-14",16.7015,16.8052,16.4485,16.6755,992600.0],["2011-10-17",16.5393,16.5458,15.8907,15.9945,1402200.0],["2011-10-18",16.1566,16.7079,15.6118,16.4031,1458400.0],["2011-10-19",16.3447,16.6236,16.1631,16.2604,873200.0],["2011-10-20",16.241,16.5134,15.9815,16.4745,890200.0],["2011-10-21",16.669,16.9025,16.442,16.8571,1017300.0],["2011-10-24",16.9609,17.2398,16.9414,17.1101,818900.0],["2011-10-25",16.8896,17.0063,16.6561,16.7015,454800.0],["2011-10-26",16.9804,16.9804,16.3577,16.7598,577700.0],["2011-10-27",17.3825,17.616,17.2398,17.4409,684200.0],["2011-10-28",17.363,17.4603,16.9544,17.2268,715200.0],["2011-10-31",16.9414,17.2268,16.7533,16.9155,507400.0],["2011-11-01",16.3577,16.6171,16.2474,16.455,657300.0],["2011-11-02",16.7404,16.9544,16.5458,16.7144,439100.0],["2011-11-03",16.7404,17.0517,16.682,16.9933,681900.0],["2011-11-04",16.8052,17.1879,16.6366,17.0452,412900.0],["2011-11-07",17.0452,17.1749,16.7923,17.1425,447000.0],["2011-11-08",17.3111,17.4538,16.922,17.3176,910500.0],["2011-11-09",16.9998,17.0387,16.5653,16.7015,621900.0],["2011-11-10",16.9804,17.0387,16.682,16.9479,592000.0],["2011-11-11",17.162,17.376,17.162,17.2528,463600.0],["2011-11-14",17.1555,17.2009,16.7663,16.9349,422600.0],["2011-11-15",16.8442,17.0322,16.7663,16.922,566700.0],["2011-11-16",16.7469,17.1295,16.5977,16.7469,470600.0],["2011-11-17",16.669,16.7793,16.1566,16.3253,960200.0],["2011-11-18",16.4226,16.6366,16.2474,16.5393,549800.0],["2011-11-21",16.2604,16.4874,16.1307,16.3836,671400.0],["2011-11-22",16.3382,16.5263,16.1242,16.1955,810500.0],["2011-11-23",16.0139,16.0464,15.6248,15.7545,563300.0],["2011-11-25",15.7221,16.0334,15.7156,15.8648,276200.0],["2011-11-28",16.2345,16.4161,16.1631,16.3058,388600.0],["2011-11-29",16.3772,16.5717,16.2215,16.2863,336800.0],["2011-11-30",16.7469,17.0647,16.7015,16.8701,925100.0],["2011-12-01",16.7987,16.9674,16.5004,16.5198,819300.0],["2011-12-02",16.7339,16.8636,16.6431,16.7079,809700.0],["2011-12-05",17.0128,17.0258,16.6171,16.7663,694800.0],["2011-12-06",16.669,16.7923,16.5328,16.5847,449200.0],["2011-12-07",16.442,16.5134,16.0983,16.4031,859800.0],["2011-12-08",16.2474,16.3123,15.8972,15.9426,841200.0],["2011-12-09",15.9556,16.1826,15.9556,16.0723,1367500.0],["2011-12-12",15.8648,15.9491,15.5988,15.7805,663600.0],["2011-12-13",15.8907,16.0918,15.4367,15.5275,1101400.0],["2011-12-14",15.4691,15.6248,15.3199,15.4886,879200.0],["2011-12-15",15.7764,15.9726,15.6979,15.8483,861800.0],["2011-12-16",16.0184,16.1427,15.6652,15.7829,1360800.0],["2011-12-19",15.881,15.9464,15.5932,15.6259,742900.0],["2011-12-20",15.9203,16.195,15.8941,16.0249,588100.0],["2011-12-21",15.9661,16.0576,15.8025,15.953,461700.0],["2011-12-22",16.0118,16.28,15.953,16.2538,955500.0],["2011-12-23",16.3323,16.3716,16.2211,16.3716,253100.0],["2011-12-27",16.28,16.5286,16.2146,16.4828,459600.0],["2011-12-28",16.4762,16.5155,16.2473,16.2866,434200.0],["2011-12-29",16.3323,16.5547,16.2865,16.3977,320300.0],["2011-12-30",16.3781,16.5482,16.3585,16.5089,424200.0],["2012-01-03",16.7575,16.9537,16.4174,16.4762,1062700.0],["2012-01-04",16.3847,16.5286,16.2996,16.352,1172400.0],["2012-01-05",16.3258,16.7444,16.2342,16.5155,909100.0],["2012-01-06",16.5416,16.9668,16.4239,16.8556,951900.0],["2012-01-09",16.9079,17.1041,16.764,17.0714,846000.0],["2012-01-10",17.2677,17.4116,17.2023,17.32,999900.0],["2012-01-11",17.235,17.4704,17.235,17.3854,443500.0],["2012-01-12",17.1107,17.3658,17.0453,17.32,1087300.0],["2012-01-13",17.1696,17.3004,17.0126,17.1042,674500.0],["2012-01-17",17.1172,17.3985,17.0191,17.0518,601100.0],["2012-01-18",16.9995,17.1238,16.9079,17.0322,1193100.0],["2012-01-19",17.0714,17.4639,17.0714,17.3854,628700.0],["2012-01-20",17.2938,17.562,17.2219,17.5555,869500.0],["2012-01-23",17.6274,17.6601,17.1303,17.4246,783700.0],["2012-01-24",18.0329,18.4843,17.6405,18.4516,1506200.0],["2012-01-25",18.5693,18.5693,18.1245,18.2488,931800.0],["2012-01-26",18.3207,18.5497,18.2946,18.4254,769900.0],["2012-01-27",18.36,18.6543,18.2946,18.4973,622700.0],["2012-01-30",18.3404,18.6151,18.1049,18.53,588600.0],["2012-01-31",18.5955,18.6739,18.2684,18.4058,550400.0],["2012-02-01",18.517,18.9159,18.4712,18.5366,520700.0],["2012-02-02",18.5889,18.7524,18.5104,18.5235,407600.0],["2012-02-03",18.7393,19.1318,18.7393,18.9683,674700.0],["2012-02-06",18.8832,18.9814,18.772,18.9552,438200.0],["2012-02-07",18.9552,19.1645,18.9029,18.929,429300.0],["2012-02-08",18.9159,19.1383,18.8898,19.0468,488900.0],["2012-02-09",19.1187,19.171,18.8113,19.1645,449100.0],["2012-02-10",18.9683,19.0925,18.8178,18.9944,477400.0],["2012-02-13",19.2299,19.3738,19.1383,19.3346,561500.0],["2012-02-14",19.2888,19.3019,19.1253,19.2692,391300.0],["2012-02-15",19.3346,19.5177,19.1972,19.2495,693500.0],["2012-02-16",19.2299,19.4915,18.9748,19.3411,767800.0],["2012-02-17",19.3803,19.4261,19.1318,19.243,380500.0],["2012-02-21",19.2757,19.5896,19.1318,19.2103,383200.0],["2012-02-22",19.2103,19.2103,18.6936,18.8963,1279800.0],["2012-02-23",18.9421,19.2364,18.8309,19.086,571600.0],["2012-02-24",19.0598,19.1776,18.8898,18.9225,520500.0],["2012-02-27",18.7982,19.0598,18.6478,18.929,1233200.0],["2012-02-28",18.9552,19.1056,18.8571,19.1056,554300.0],["2012-02-29",19.2234,19.6616,19.1907,19.3869,1077700.0],["2012-03-01",19.4588,19.5897,19.3607,19.4654,541000.0],["2012-03-02",19.5112,19.6354,19.3934,19.5962,596800.0],["2012-03-05",19.5177,19.6093,19.3215,19.3934,545900.0],["2012-03-06",19.243,19.2953,19.0598,19.2234,596800.0],["2012-03-07",19.2234,19.5373,19.1645,19.4719,485300.0],["2012-03-08",19.5896,19.9494,19.5308,19.8644,810800.0],["2012-03-09",19.9101,20.0279,19.6812,19.7532,752500.0],["2012-03-12",19.7662,19.7662,19.4458,19.6747,837200.0],["2012-03-13",19.7208,20.0308,19.7208,19.9385,1394000.0],["2012-03-14",19.6483,19.8264,19.5164,19.6219,1183000.0],["2012-03-15",19.5955,19.7274,19.4636,19.6615,962200.0],["2012-03-16",19.5955,19.7736,19.5362,19.5955,1315100.0],["2012-03-19",19.6153,19.8462,19.5098,19.6483,678100.0],["2012-03-20",19.523,19.7142,19.4043,19.6549,463600.0],["2012-03-21",19.6417,19.6813,19.49,19.5691,485000.0],["2012-03-22",19.4834,19.4834,19.1338,19.3317,539800.0],["2012-03-23",19.3119,19.5625,19.1272,19.556,685200.0],["2012-03-26",19.6879,19.7868,19.4834,19.6483,584300.0],["2012-03-27",19.6879,19.7736,19.6087,19.6153,365800.0],["2012-03-28",19.6417,19.6615,19.213,19.556,668500.0],["2012-03-29",19.424,19.5955,19.3251,19.5691,555400.0],["2012-03-30",19.6615,19.7604,19.4043,19.5164,542900.0],["2012-04-02",19.49,19.6549,19.3911,19.4636,812400.0],["2012-04-03",19.4372,19.6483,19.3713,19.5296,584400.0],["2012-04-04",19.3383,19.4834,19.1734,19.4174,735200.0],["2012-04-05",19.3845,19.5494,19.2921,19.3581,272900.0],["2012-04-09",19.0877,19.1866,18.9953,19.1338,430400.0],["2012-04-10",19.0943,19.1206,18.6128,18.6128,613500.0],["2012-04-11",18.837,18.87,18.7183,18.8172,471100.0],["2012-04-12",19.1338,19.2394,18.9492,19.1866,879800.0],["2012-04-13",19.18,19.2394,18.9492,19.0019,795100.0],["2012-04-16",19.0019,19.114,18.8568,18.9953,746000.0],["2012-04-17",19.0811,19.3647,18.9623,19.2657,981100.0],["2012-04-18",19.1206,19.3317,18.8238,19.0547,656300.0],["2012-04-19",19.1404,19.3251,18.9558,19.1404,452000.0],["2012-04-20",19.213,19.4966,19.18,19.4174,619300.0],["2012-04-23",19.2394,19.2658,19.0217,19.2328,726600.0],["2012-04-24",19.213,19.5164,19.2064,19.3449,665500.0],["2012-04-25",19.5428,19.6219,19.3845,19.5428,434400.0],["2012-04-26",19.5428,19.6153,19.3383,19.5164,383700.0],["2012-04-27",19.6219,19.6219,19.3977,19.5362,798900.0],["2012-04-30",19.4834,19.4834,19.1866,19.2526,656500.0],["2012-05-01",19.2921,19.4306,19.114,19.2723,546400.0],["2012-05-02",19.1602,19.2723,19.0349,19.1206,532700.0],["2012-05-03",19.2328,19.3845,19.0613,19.114,595600.0],["2012-05-04",19.0547,19.0547,18.6853,18.7249,593100.0],["2012-05-07",18.626,18.659,18.4545,18.4743,976000.0],["2012-05-08",18.3688,18.8107,18.2566,18.7249,1106000.0],["2012-05-09",18.5336,18.8172,18.4215,18.6853,638200.0],["2012-05-10",18.8238,18.8238,18.4941,18.6787,478800.0],["2012-05-11",18.5732,18.6853,18.3753,18.4413,474300.0],["2012-05-14",18.3028,18.4413,18.1577,18.3226,454800.0],["2012-05-15",18.349,18.5073,18.3094,18.4149,517400.0],["2012-05-16",18.4941,18.4941,18.1907,18.1907,567800.0],["2012-05-17",18.1841,18.1973,17.6564,17.6564,619700.0],["2012-05-18",17.7422,17.8741,17.5245,17.5707,664600.0],["2012-05-21",17.5839,18.006,17.5377,17.9202,569500.0],["2012-05-22",17.8741,18.039,17.7752,17.8939,896000.0],["2012-05-23",17.7224,17.8807,17.4586,17.8609,673000.0],["2012-05-24",17.8543,17.9334,17.5971,17.8741,695500.0],["2012-05-25",17.8543,17.8873,17.6894,17.7751,366500.0],["2012-05-29",17.8477,18.1577,17.7488,18.0192,719500.0],["2012-05-30",17.8609,17.8873,17.5773,17.5839,557800.0],["2012-05-31",17.5641,17.8015,17.4256,17.696,627200.0],["2012-06-01",17.3398,17.4652,17.3135,17.3398,478600.0],["2012-06-04",17.4058,17.4454,16.9969,17.3069,722000.0],["2012-06-05",17.2211,17.4388,17.1552,17.4058,399100.0],["2012-06-06",17.4915,17.7554,17.4915,17.7026,433700.0],["2012-06-07",17.8939,18.0258,17.7685,17.8543,338700.0],["2012-06-08",17.8675,18.2171,17.7751,18.2105,457000.0],["2012-06-11",18.3424,18.3622,18.0522,18.0983,562400.0],["2012-06-12",18.1577,18.3094,18.0456,18.2105,585600.0],["2012-06-13",18.2504,18.2504,17.9575,18.0041,321900.0],["2012-06-14",18.0441,18.5033,18.0041,18.4301,711400.0],["2012-06-15",18.5166,18.5432,18.2637,18.4301,589700.0],["2012-06-18",18.3635,18.5632,18.2437,18.49,423200.0],["2012-06-19",18.6697,18.7163,18.4501,18.5233,420000.0],["2012-06-20",18.6364,18.7695,18.4767,18.6631,627100.0],["2012-06-21",18.6165,18.7163,18.1239,18.1372,526300.0],["2012-06-22",18.2437,18.3436,18.084,18.2637,686800.0],["2012-06-25",18.1239,18.3036,17.9575,18.1971,522400.0],["2012-06-26",18.2238,18.2704,17.9908,18.064,356600.0],["2012-06-27",18.1239,18.3702,18.0906,18.1772,275700.0],["2012-06-28",18.064,18.2437,17.8976,18.2437,428400.0],["2012-06-29",18.5033,18.8361,18.4101,18.7962,714900.0],["2012-07-02",18.8028,18.9293,18.3635,18.7363,429700.0],["2012-07-03",18.703,19.2754,18.6364,19.2687,477300.0],["2012-07-05",19.2022,19.2621,18.9492,19.0225,679300.0],["2012-07-06",18.8228,18.8494,18.6963,18.7962,426400.0],["2012-07-09",18.7163,18.7562,18.5366,18.6764,325000.0],["2012-07-10",18.703,18.876,18.49,18.5765,317800.0],["2012-07-11",18.6897,18.9559,18.5632,18.8627,897000.0],["2012-07-12",18.723,19.1689,18.5566,19.0424,854100.0],["2012-07-13",19.0691,19.5549,19.0092,19.302,811300.0],["2012-07-16",19.3153,19.4152,19.0424,19.342,633300.0],["2012-07-17",19.6614,20.5733,19.6614,20.0142,1623000.0],["2012-07-18",20.0142,20.6332,19.9609,20.3403,1280200.0],["2012-07-19",20.4002,20.6066,20.1074,20.4801,715700.0],["2012-07-20",20.3936,20.56,20.1207,20.4335,787100.0],["2012-07-23",20.2671,20.4402,20.0608,20.3071,392600.0],["2012-07-24",20.3403,20.3803,19.8478,20.0808,586800.0],["2012-07-25",20.0874,20.347,19.9942,20.0941,772800.0],["2012-07-26",20.4135,20.6265,20.2538,20.4002,882200.0],["2012-07-27",20.5666,20.7131,20.4402,20.4801,938600.0],["2012-07-30",20.5134,20.5134,20.2338,20.4734,707600.0],["2012-07-31",20.4668,20.6332,20.4335,20.4934,410400.0],["2012-08-01",20.5666,20.6332,20.2871,20.3603,521700.0],["2012-08-02",20.1606,20.5933,20.0874,20.3004,700700.0],["2012-08-03",20.6332,20.7264,20.4601,20.5334,624300.0],["2012-08-06",20.6066,20.6465,20.4402,20.5067,408100.0],["2012-08-07",20.5933,20.7796,20.4402,20.5999,696100.0],["2012-08-08",20.5267,20.6598,20.3869,20.4135,694500.0],["2012-08-09",20.4801,20.5134,20.0142,20.154,1086100.0],["2012-08-10",20.1207,20.4335,20.0541,20.4135,771600.0],["2012-08-13",20.7131,20.9926,20.6465,20.8062,1121600.0],["2012-08-14",20.9194,21.1191,20.8395,21.0924,1194300.0],["2012-08-15",21.0392,21.3786,21.0259,21.372,1982500.0],["2012-08-16",21.3454,21.7181,21.2988,21.4053,1920900.0],["2012-08-17",21.4385,21.4385,21.1923,21.2721,956500.0],["2012-08-20",21.1058,21.2722,20.6465,21.2123,1810800.0],["2012-08-21",21.2322,21.4918,21.179,21.2588,649400.0],["2012-08-22",21.179,21.2256,20.986,21.1324,1033800.0],["2012-08-23",21.1723,21.2921,21.0325,21.1523,746000.0],["2012-08-24",21.1723,21.392,21.0924,21.3653,562500.0],["2012-08-27",21.4385,21.5118,21.2455,21.2721,429400.0],["2012-08-28",21.2988,21.4119,21.1058,21.2855,333400.0],["2012-08-29",21.3054,21.3986,21.1856,21.3321,322600.0],["2012-08-30",21.1923,21.2056,21.0459,21.1191,503900.0],["2012-08-31",21.3054,21.3321,21.0791,21.3121,418100.0],["2012-09-04",21.2921,21.5051,21.1524,21.4652,651400.0],["2012-09-05",21.4718,21.6582,21.3986,21.5251,527300.0],["2012-09-06",21.6116,22.1041,21.6116,21.8978,922300.0],["2012-09-07",22.1707,22.3304,21.9777,22.1441,1356000.0],["2012-09-10",21.7181,21.8978,21.4718,21.5916,1045500.0],["2012-09-11",21.5583,21.6449,21.352,21.4718,856700.0],["2012-09-12",21.3387,21.5783,21.2189,21.5051,1155200.0],["2012-09-13",21.6191,22.3436,21.4984,22.1155,923300.0],["2012-09-14",22.1356,22.357,22.1356,22.2362,468200.0],["2012-09-17",21.9277,22.0015,21.5185,21.5319,737100.0],["2012-09-18",21.4179,21.8204,21.4179,21.6996,1946900.0],["2012-09-19",21.7734,22.1222,21.76,22.1088,774700.0],["2012-09-20",21.9679,22.196,21.8539,22.1625,629500.0],["2012-09-21",22.7796,23.276,22.5381,22.6387,2022200.0],["2012-09-24",23.4235,23.7321,22.9339,23.4437,2663800.0],["2012-09-25",23.5644,23.7925,23.4571,23.5778,1914000.0],["2012-09-26",23.5644,23.94,23.4101,23.7589,1318100.0],["2012-09-27",23.8059,24.2352,23.6181,24.1815,1248400.0],["2012-09-28",24.1211,24.6041,23.9736,24.3492,1498000.0],["2012-10-01",24.3022,24.5035,23.7388,23.9333,1271100.0],["2012-10-02",24.0943,24.2419,23.9534,24.0138,743300.0],["2012-10-03",24.0138,24.1748,23.987,24.0138,866200.0],["2012-10-04",24.1949,24.2955,24.0943,24.1278,647500.0],["2012-10-05",24.1815,24.4029,24.0876,24.1748,736800.0],["2012-10-08",23.8394,24.0742,23.7321,23.94,1275500.0],["2012-10-09",23.9736,24.1077,23.7992,23.9534,637600.0],["2012-10-10",23.9199,23.9534,23.6851,23.7455,354100.0],["2012-10-11",23.9065,24.0407,23.7925,23.8193,449200.0],["2012-10-12",23.8193,23.9199,23.5376,23.6046,937800.0],["2012-10-15",23.7857,23.9937,23.5241,23.8797,1102500.0],["2012-10-16",23.343,24.7919,23.1418,24.3224,2799100.0],["2012-10-17",23.8059,24.5236,23.8059,24.3693,906400.0],["2012-10-18",24.2419,24.4029,24.2151,24.2955,879500.0],["2012-10-19",24.2285,24.2553,23.8595,24.0339,798500.0],["2012-10-22",24.0339,24.2352,23.9199,24.0742,572700.0],["2012-10-23",23.9333,23.9803,23.4973,23.7254,831900.0],["2012-10-24",23.9333,23.9333,23.4571,23.4772,696500.0],["2012-10-25",23.6046,23.8595,23.3766,23.8193,655900.0],["2012-10-26",23.9132,23.9132,23.4906,23.6784,394100.0],["2012-10-31",23.8461,24.1077,23.4906,23.6583,588100.0],["2012-11-01",23.7723,24.6242,23.6516,24.3693,1225200.0],["2012-11-02",24.3827,24.4699,23.987,24.0809,829100.0],["2012-11-05",24.0675,24.3492,23.7455,24.0272,951600.0],["2012-11-06",24.1413,24.423,24.0205,24.2821,607600.0],["2012-11-07",24.1346,24.1346,23.7455,23.8931,715900.0],["2012-11-08",23.8193,24.0004,23.4839,23.5845,604400.0],["2012-11-09",23.5443,23.9601,23.4436,23.7522,466000.0],["2012-11-12",23.7992,23.9199,23.6046,23.7925,447700.0],["2012-11-13",23.5845,23.8864,23.4101,23.5107,631500.0],["2012-11-14",23.5376,23.5912,23.0009,23.115,884400.0],["2012-11-15",23.1686,23.5309,22.8467,22.9137,1387800.0],["2012-11-16",22.9741,23.276,22.7326,23.2424,1172200.0],["2012-11-19",23.3565,24.0474,23.3565,24.0474,767700.0],["2012-11-20",23.9736,24.1681,23.8461,24.101,568900.0],["2012-11-21",24.1681,24.376,23.6583,24.3157,412800.0],["2012-11-23",24.3291,24.651,24.3157,24.6242,298300.0],["2012-11-26",24.5437,24.7919,24.4968,24.6913,473300.0],["2012-11-27",24.5974,24.6511,24.3291,24.4364,705000.0],["2012-11-28",24.3827,24.6376,24.1547,24.6041,639600.0],["2012-11-29",24.7517,24.812,24.423,24.5504,560800.0],["2012-11-30",24.5169,24.5773,24.3492,24.4431,954500.0],["2012-12-03",24.6108,24.6108,24.1882,24.2553,562700.0],["2012-12-04",24.2486,24.423,24.1748,24.2821,403100.0],["2012-12-05",24.3157,24.376,23.7857,24.0138,649100.0],["2012-12-06",23.9601,24.2821,23.8461,24.1413,741800.0],["2012-12-07",24.1413,24.3425,23.9803,24.3425,583500.0],["2012-12-10",24.2955,24.6578,24.2955,24.4297,533000.0],["2012-12-11",24.5169,24.8389,24.5169,24.6108,886600.0],["2012-12-12",24.745,24.8925,24.6376,24.7785,703600.0],["2012-12-13",24.8798,24.9744,24.5962,24.6164,628000.0],["2012-12-14",24.5421,24.6434,24.4543,24.5489,342700.0],["2012-12-17",24.5286,24.8731,24.4476,24.8731,536700.0],["2012-12-18",24.8258,25.1972,24.7515,25.1837,803200.0],["2012-12-19",25.1702,25.3661,24.9608,25.2512,567000.0],["2012-12-20",25.2242,25.4944,25.2107,25.4944,490000.0],["2012-12-21",25.0621,25.5619,24.9541,25.5619,1625000.0],["2012-12-24",25.5079,25.6294,25.2918,25.6159,254800.0],["2012-12-26",25.6294,25.8726,25.5957,25.8253,666300.0],["2012-12-27",25.7848,25.9131,25.7307,25.8523,769100.0],["2012-12-28",25.6092,25.9131,25.5619,25.724,681800.0],["2012-12-31",25.67,26.1157,25.5822,25.9806,625100.0],["2013-01-02",26.5006,26.5412,26.0887,26.3386,897600.0],["2013-01-03",26.2778,26.4466,26.1562,26.2778,971900.0],["2013-01-04",26.2643,26.325,26.1089,26.2575,897700.0],["2013-01-07",26.0887,26.3926,26.0819,26.3183,697600.0],["2013-01-08",26.2643,26.6019,26.217,26.217,879700.0],["2013-01-09",26.2778,26.3926,26.1967,26.2507,827200.0],["2013-01-10",26.4263,26.4263,25.9671,25.9941,839000.0],["2013-01-11",26.0144,26.244,25.697,26.244,695700.0],["2013-01-14",26.2035,26.5682,26.1967,26.4534,388500.0],["2013-01-15",26.5006,26.7708,26.3386,26.4736,928200.0],["2013-01-16",26.4804,26.4804,26.19,26.325,583000.0],["2013-01-17",26.4534,27.176,26.3723,26.9734,1143600.0],["2013-01-18",27.0207,27.0477,26.737,27.0274,765500.0],["2013-01-22",26.1832,26.5074,25.5687,26.2102,3735400.0],["2013-01-23",26.2643,26.8451,26.217,26.5344,1267000.0],["2013-01-24",26.5412,26.9126,26.4196,26.8923,973200.0],["2013-01-25",27.0004,27.0004,26.764,26.8923,637000.0],["2013-01-28",26.8856,26.8923,26.4804,26.6492,589600.0],["2013-01-29",26.5749,26.6897,26.4331,26.5682,860700.0],["2013-01-30",26.5884,26.6357,26.0549,26.0684,1117100.0],["2013-01-31",26.0211,26.2237,25.9131,25.9536,1021600.0],["2013-02-01",25.9671,26.4399,25.9063,26.4263,1448100.0],["2013-02-04",26.3858,26.5749,26.271,26.4669,657400.0],["2013-02-05",26.6357,26.8451,26.4736,26.5817,636800.0],["2013-02-06",26.5479,26.7978,26.3993,26.7978,544400.0],["2013-02-07",26.8045,26.9396,26.5344,26.8721,874100.0],["2013-02-08",26.8653,27.2435,26.8586,27.1152,721600.0],["2013-02-11",27.2165,27.2638,26.7978,27.1625,519200.0],["2013-02-12",27.1625,27.2638,26.9261,27.0679,554600.0],["2013-02-13",27.1692,27.3043,26.9936,27.203,386000.0],["2013-02-14",27.0882,27.3448,27.0814,27.257,347600.0],["2013-02-15",27.3381,27.4867,27.257,27.4461,370600.0],["2013-02-19",27.5272,27.669,27.1017,27.1827,744200.0],["2013-02-20",27.2097,27.3043,26.4939,26.5006,883000.0],["2013-02-21",26.4871,27.9121,26.2778,27.6014,2565300.0],["2013-02-22",27.6217,28.5537,27.6217,28.2295,1347200.0],["2013-02-25",28.5672,28.6753,27.7568,27.7568,1080900.0],["2013-02-26",28.0472,28.1687,27.8581,28.135,1271800.0],["2013-02-27",27.8851,28.5402,27.8851,28.2228,1375700.0],["2013-02-28",28.2565,28.5875,28.1417,28.216,919300.0],["2013-03-01",28.1012,28.3578,27.7703,28.108,1336800.0],["2013-03-04",28.1282,28.6752,28.0742,28.6617,935200.0],["2013-03-05",28.8036,29.0602,28.7428,28.8576,618500.0],["2013-03-06",29.0129,29.3236,28.9454,28.9792,810400.0],["2013-03-07",28.9724,29.2966,28.9656,29.256,553300.0],["2013-03-08",29.3709,29.6207,29.202,29.3438,582900.0],["2013-03-11",29.3506,29.4992,29.2696,29.4046,480100.0],["2013-03-12",29.4181,29.4181,29.0602,29.1277,446500.0],["2013-03-13",29.2318,29.2318,28.7284,28.9325,1106300.0],["2013-03-14",29.1366,29.2794,28.9597,29.191,680600.0],["2013-03-15",29.225,29.3747,29.0277,29.3475,860700.0],["2013-03-18",28.708,29.4427,28.708,29.2522,664900.0],["2013-03-19",29.225,29.4223,29.0958,29.2658,918900.0],["2013-03-20",29.4223,29.6332,29.2046,29.4291,741800.0],["2013-03-21",29.3747,29.5584,29.1026,29.1774,604100.0],["2013-03-22",29.2182,29.4699,29.0005,29.3066,898300.0],["2013-03-25",28.9801,29.5175,28.8645,29.4087,921400.0],["2013-03-26",29.4631,29.9869,29.4631,29.9665,813100.0],["2013-03-27",29.8441,30.2795,29.6604,30.2318,715000.0],["2013-03-28",30.2795,30.5652,30.1366,30.5244,569000.0],["2013-04-01",30.4903,30.5924,30.1434,30.2999,645000.0],["2013-04-02",30.4291,30.7897,30.3067,30.6128,865500.0],["2013-04-03",30.5924,30.708,30.0345,30.2794,1393000.0],["2013-04-04",30.2726,30.3951,29.9053,29.9869,1192200.0],["2013-04-05",29.708,30.157,29.1026,30.1026,1432000.0],["2013-04-08",30.089,30.4087,30.089,30.3815,336900.0],["2013-04-09",30.4767,30.5176,30.2114,30.3543,553400.0],["2013-04-10",30.3883,30.6944,30.3271,30.5516,991100.0],["2013-04-11",30.5788,31.0822,30.3067,30.5584,1095200.0],["2013-04-12",30.6196,30.7965,30.1842,30.5176,780800.0],["2013-04-15",30.3203,30.3203,28.8169,28.9121,1788300.0],["2013-04-16",29.1434,30.1298,29.0549,30.123,1206300.0],["2013-04-17",29.8033,29.8033,29.0958,29.5175,1198900.0],["2013-04-18",29.6264,29.6876,29.1706,29.3883,979000.0],["2013-04-19",29.5311,30.1094,29.3067,29.4359,878600.0],["2013-04-22",29.4291,29.8849,29.0073,29.7488,1486600.0],["2013-04-23",30.0414,31.7897,30.0414,30.9734,2572700.0],["2013-04-24",31.123,31.8441,30.8781,31.2931,1358000.0],["2013-04-25",31.4632,31.5448,30.9597,31.3951,965000.0],["2013-04-26",31.4019,31.5108,30.8305,31.157,754400.0],["2013-04-29",31.2931,32.1774,31.157,32.0618,1676600.0],["2013-04-30",32.1094,32.3611,31.6468,32.3543,1263000.0],["2013-05-01",32.2115,32.2863,31.5992,31.7897,1105400.0],["2013-05-02",31.7353,32.3407,31.5516,31.8645,1711300.0],["2013-05-03",32.1094,32.6673,32.1094,32.4156,663500.0],["2013-05-06",32.5244,32.6809,32.3679,32.64,560600.0],["2013-05-07",32.7625,33.4224,32.7149,33.3952,1667500.0],["2013-05-08",33.402,33.7285,33.1503,33.6877,885400.0],["2013-05-09",33.6877,34.0142,33.436,33.5924,862200.0],["2013-05-10",33.5516,33.7013,33.089,33.1435,908100.0],["2013-05-13",33.1707,33.6264,32.9734,33.538,619600.0],["2013-05-14",33.5176,33.9734,33.5176,33.9394,973000.0],["2013-05-15",33.919,34.4224,33.7013,34.0686,1243400.0],["2013-05-16",34.1843,34.5448,33.8169,33.885,1089400.0],["2013-05-17",33.919,34.1639,33.6741,33.8986,472300.0],["2013-05-20",33.8509,34.2863,33.8237,34.1707,704600.0],["2013-05-21",34.1299,34.3476,34.0482,34.2795,857800.0],["2013-05-22",34.2863,34.4904,33.6809,33.8373,681300.0],["2013-05-23",33.436,34.0142,33.2183,33.8101,885200.0],["2013-05-24",33.5993,33.7081,33.2523,33.5448,797900.0],["2013-05-28",34.0278,34.3748,33.9802,34.2047,685300.0],["2013-05-29",33.9394,33.9394,33.4564,33.7353,404300.0],["2013-05-30",33.8373,34.0278,33.538,33.7149,415700.0],["2013-05-31",33.5856,33.8714,33.3271,33.3339,458500.0],["2013-06-03",33.2999,33.3952,32.3135,33.2523,1196500.0],["2013-06-04",33.3339,33.5176,32.919,33.1775,659700.0],["2013-06-05",33.0686,33.1639,32.5856,32.7421,673500.0],["2013-06-06",32.6604,33.3475,32.6468,33.3475,534500.0],["2013-06-07",33.4904,33.6333,33.2047,33.402,745900.0],["2013-06-10",33.5516,33.6401,33.1026,33.47,810900.0],["2013-06-11",33.0074,33.6605,32.8577,33.2795,777000.0],["2013-06-12",33.5539,33.5539,32.8405,32.9434,579100.0],["2013-06-13",33.1149,33.6705,33.0189,33.5539,604200.0],["2013-06-14",33.5882,33.7528,33.451,33.643,425300.0],["2013-06-17",33.8968,34.1986,33.7665,33.9311,726100.0],["2013-06-18",34.0477,34.2809,33.8145,33.9654,1192900.0],["2013-06-19",34.0546,34.1917,33.7871,33.8831,1059800.0],["2013-06-20",33.6156,33.6842,33.2658,33.3481,526500.0],["2013-06-21",33.499,33.547,32.7377,33.3824,942600.0],["2013-06-24",33.0669,33.1012,32.6211,32.8062,547300.0],["2013-06-25",33.1423,33.2315,32.5799,32.9091,585700.0],["2013-06-26",33.2521,33.6568,32.9571,33.403,680000.0],["2013-06-27",33.6362,33.8694,33.5196,33.5539,533500.0],["2013-06-28",33.547,33.9654,33.403,33.5813,1195300.0],["2013-07-01",33.7939,34.5347,33.7939,34.034,799900.0],["2013-07-02",34.0683,34.3564,33.8214,33.986,975900.0],["2013-07-03",33.8419,33.9928,33.7802,33.938,437000.0],["2013-07-05",34.2466,34.3564,34.1369,34.2809,466700.0],["2013-07-08",34.5278,34.569,34.178,34.4593,586100.0],["2013-07-09",34.7405,34.761,34.3975,34.617,733600.0],["2013-07-10",34.5347,34.7062,34.4044,34.5141,1086900.0],["2013-07-11",34.9462,35.4881,33.2315,35.4538,1689000.0],["2013-07-12",35.6321,36.1191,35.6321,35.8516,1163500.0],["2013-07-15",36.0437,36.3249,35.7419,35.879,1067600.0],["2013-07-16",35.9613,36.0574,35.1383,35.3166,931700.0],["2013-07-17",36.4483,36.9971,35.3303,35.4607,2081600.0],["2013-07-18",35.5018,36.0848,35.1726,36.0574,1248900.0],["2013-07-19",36.3592,36.3935,35.8447,36.3249,967100.0],["2013-07-22",36.4758,36.7913,36.3729,36.5101,1201800.0],["2013-07-23",36.6061,36.7158,36.0711,36.1534,804700.0],["2013-07-24",36.4003,36.6747,36.2563,36.5444,854600.0],["2013-07-25",36.4072,36.5238,36.222,36.4003,815000.0],["2013-07-26",36.1465,36.3112,35.7693,36.2837,544500.0],["2013-07-29",36.2837,36.5306,36.0299,36.4552,692800.0],["2013-07-30",36.6404,36.7913,36.366,36.7638,602400.0],["2013-07-31",36.7776,37.244,36.7639,36.8942,816800.0],["2013-08-01",37.3194,38.2659,37.2714,37.779,1513500.0],["2013-08-02",37.7584,37.8544,37.3811,37.827,618200.0],["2013-08-05",37.7309,37.8681,37.4566,37.6967,621800.0],["2013-08-06",37.6692,37.7035,37.0862,37.2371,539300.0],["2013-08-07",37.1205,37.2577,36.4826,37.1822,721100.0],["2013-08-08",37.3812,37.8201,37.3812,37.5869,524000.0],["2013-08-09",37.532,37.8338,37.1754,37.3949,474200.0],["2013-08-12",37.2645,37.532,37.0656,37.5115,293000.0],["2013-08-13",37.6692,37.7035,37.2234,37.5252,458800.0],["2013-08-14",37.5869,37.7858,37.3743,37.6075,327300.0],["2013-08-15",37.1205,37.1479,36.2494,36.2974,614100.0],["2013-08-16",36.2288,36.4758,35.6801,35.687,1569500.0],["2013-08-19",35.6664,36.5375,35.4606,36.4278,1004300.0],["2013-08-20",36.5238,37.1685,36.3454,37.0519,797100.0],["2013-08-21",37.0245,37.0931,36.6472,36.853,565500.0],["2013-08-22",37.0451,37.3674,36.8942,37.0999,603000.0],["2013-08-23",37.34,37.5458,36.8119,37.436,452500.0],["2013-08-26",37.436,37.7241,37.1754,37.3606,434400.0],["2013-08-27",36.949,37.0794,36.5581,36.6404,437100.0],["2013-08-28",36.5992,36.7707,36.3523,36.661,368700.0],["2013-08-29",36.5787,37.1617,36.5306,36.7296,318600.0],["2013-08-30",36.7913,36.8187,36.1946,36.3797,494600.0],["2013-09-03",36.901,37.1274,35.5635,36.174,1036900.0],["2013-09-04",36.1945,36.414,35.9819,36.3729,580700.0],["2013-09-05",36.4895,36.7981,36.3523,36.6267,600900.0],["2013-09-06",36.853,36.9147,36.126,36.661,364500.0],["2013-09-09",36.7501,37.3194,36.6678,37.3057,561400.0],["2013-09-10",37.6075,38.1974,37.484,37.9984,856300.0],["2013-09-11",38.0952,38.1574,37.5079,37.805,455700.0],["2013-09-12",37.6945,37.9017,37.349,37.4457,547900.0],["2013-09-13",37.5701,37.7221,37.2592,37.6876,474500.0],["2013-09-16",41.4943,41.7638,39.2904,41.7499,5278000.0],["2013-09-17",41.6463,41.7361,41.2456,41.4183,1656200.0],["2013-09-18",41.4736,42.3026,40.6307,42.2474,1573400.0],["2013-09-19",42.3234,42.3648,41.0245,41.1074,1133400.0],["2013-09-20",41.1627,41.4252,40.7551,40.7827,1263800.0],["2013-09-23",40.8449,40.8587,40.3267,40.4511,1189100.0],["2013-09-24",40.3613,40.8311,39.7326,40.2576,1205200.0],["2013-09-25",40.4096,40.6169,39.9675,40.2715,814000.0],["2013-09-26",40.4856,41.0591,40.4856,40.8863,537200.0],["2013-09-27",40.3958,40.4856,39.5875,39.8086,1140600.0],["2013-09-30",39.3042,39.8362,38.7377,39.4424,1518500.0],["2013-10-01",39.4493,40.5616,39.4493,40.2231,1562700.0],["2013-10-02",39.9744,40.0089,39.4148,39.5184,1037700.0],["2013-10-03",39.5253,39.5944,39.0555,39.318,790500.0],["2013-10-04",39.4079,39.5529,39.1108,39.4631,540800.0],["2013-10-07",38.9657,39.4769,38.8482,39.2766,811400.0],["2013-10-08",39.0831,39.4078,38.7515,38.9864,1010500.0],["2013-10-09",38.8828,39.1937,38.4544,38.945,1209100.0],["2013-10-10",39.4838,39.85,39.2282,39.4562,878200.0],["2013-10-11",39.4908,39.8017,39.1937,39.7947,696500.0],["2013-10-14",39.3111,40.4787,39.2835,40.4304,1367700.0],["2013-10-15",41.4252,41.7292,39.7809,39.9882,1562900.0],["2013-10-16",40.3267,40.4856,39.9191,40.4165,811800.0],["2013-10-17",40.5271,42.1437,40.4925,42.0885,1584700.0],["2013-10-18",42.3579,42.3579,41.515,41.9572,892400.0],["2013-10-21",42.0816,42.1576,41.4529,42.1161,1206200.0],["2013-10-22",42.0056,42.5514,41.7292,42.5514,878900.0],["2013-10-23",42.3579,42.5514,41.8259,42.1023,384000.0],["2013-10-24",42.1092,42.5997,42.1092,42.5721,439200.0],["2013-10-25",42.6964,43.0626,42.1437,42.9797,537400.0],["2013-10-28",43.0488,43.3666,42.7379,42.9728,614700.0],["2013-10-29",43.1939,43.1939,42.2059,42.655,575600.0],["2013-10-30",42.9106,43.1801,42.6066,42.6826,788500.0],["2013-10-31",42.5375,43.4081,42.5306,43.0281,630600.0],["2013-11-01",43.187,43.3528,42.8346,43.2561,428700.0],["2013-11-04",43.5048,44.4858,43.2215,44.4029,1117900.0],["2013-11-05",44.2164,44.2785,41.7845,41.8743,1319700.0],["2013-11-06",42.0263,42.6066,41.9779,42.1092,588500.0],["2013-11-07",42.3026,42.4339,40.5962,40.61,1209200.0],["2013-11-08",40.6583,41.9987,40.6031,41.8259,1138600.0],["2013-11-11",41.8812,42.0677,41.6947,41.9157,374700.0],["2013-11-12",41.9157,41.9157,41.3078,41.4736,728900.0],["2013-11-13",41.2871,41.9917,41.1281,41.9779,430600.0],["2013-11-14",41.971,42.1852,41.8328,42.0608,361000.0],["2013-11-15",42.2681,42.3026,41.7223,42.0332,878700.0],["2013-11-18",42.2059,42.731,41.7154,42.5721,873000.0],["2013-11-19",42.579,42.9659,42.3165,42.4477,700700.0],["2013-11-20",42.5099,42.6343,41.9779,42.1852,523600.0],["2013-11-21",42.3579,43.567,42.3027,43.4772,878000.0],["2013-11-22",43.6429,43.6429,42.7586,43.2837,481600.0],["2013-11-25",43.3182,44.1197,42.0056,42.0954,997200.0],["2013-11-26",42.1921,42.8623,42.1161,42.6757,519700.0],["2013-11-27",42.9935,42.9935,42.3234,42.5375,445700.0],["2013-11-29",42.5721,42.6895,42.3026,42.3234,208800.0],["2013-12-02",42.2957,42.9037,41.9848,42.427,529900.0],["2013-12-03",42.3026,42.3925,41.4114,41.5289,1122300.0],["2013-12-04",41.5012,42.2474,41.4114,42.199,987100.0],["2013-12-05",41.9986,42.2335,41.2387,41.5565,894200.0],["2013-12-06",42.2197,42.2612,41.5979,42.1921,654600.0],["2013-12-09",42.3164,42.3717,41.2456,41.363,1149700.0],["2013-12-10",41.2525,42.9313,40.9969,42.4408,1728900.0],["2013-12-11",42.6481,42.7932,41.5012,41.7499,932500.0],["2013-12-12",41.7845,42.0055,41.5427,41.7085,528100.0],["2013-12-13",42.5583,42.6412,41.7292,42.4408,951200.0],["2013-12-16",42.4408,43.2146,42.2888,42.9521,958200.0],["2013-12-17",42.959,42.9659,42.0954,42.4132,710500.0],["2013-12-18",42.807,43.415,42.2336,43.4081,632800.0],["2013-12-19",43.2064,43.4428,42.6293,42.9978,546400.0],["2013-12-20",43.123,43.2898,42.9422,43.0326,1121800.0],["2013-12-23",43.2829,43.4915,43.0326,43.3316,780000.0],["2013-12-24",43.2551,43.9156,43.2064,43.7696,234400.0],["2013-12-26",44.013,44.0825,43.568,43.9017,469400.0],["2013-12-27",43.9156,44.1103,43.7279,43.8252,276500.0],["2013-12-30",43.7766,44.152,43.5193,43.9921,429000.0],["2013-12-31",44.0616,44.2563,43.8044,43.999,441000.0],["2014-01-02",43.8044,44.3745,43.8044,43.9782,634800.0],["2014-01-03",43.8809,44.2285,43.6862,43.7835,588100.0],["2014-01-06",43.9434,44.152,43.2829,43.3177,838800.0],["2014-01-07",43.707,44.451,43.6584,44.1938,1149500.0],["2014-01-08",44.1729,44.305,43.4011,44.013,722300.0],["2014-01-09",44.006,44.152,43.3316,44.0895,618600.0],["2014-01-10",44.152,44.9169,43.9504,44.9099,829400.0],["2014-01-13",44.9169,45.2576,44.7083,44.889,1363200.0],["2014-01-14",44.8752,45.5635,44.7709,45.4801,861400.0],["2014-01-15",45.5426,45.8625,45.3966,45.5357,707300.0],["2014-01-16",45.5565,45.5774,45.2923,45.4453,365600.0],["2014-01-17",45.4036,45.487,44.9794,45.1463,516100.0],["2014-01-21",45.5426,45.7026,45.3132,45.6261,598400.0],["2014-01-22",45.7165,46.238,45.5844,46.0294,831800.0],["2014-01-23",45.9042,45.939,45.195,45.3966,884700.0],["2014-01-24",45.0907,45.0907,43.0812,43.4567,1364900.0],["2014-01-27",43.4776,43.8044,42.8588,43.2342,1313000.0],["2014-01-28",43.2134,43.9365,43.1925,43.8113,723700.0],["2014-01-29",43.4567,45.1324,43.262,44.3884,1171900.0],["2014-01-30",45.049,45.0907,44.2146,44.4858,648300.0],["2014-01-31",43.9921,45.3619,43.8948,44.9169,948400.0],["2014-02-03",44.9308,45.4244,43.0117,43.3594,2232500.0],["2014-02-04",43.7418,44.0616,42.9074,43.8252,1184900.0],["2014-02-05",43.6723,43.9295,42.6571,43.7209,1749900.0],["2014-02-06",43.7418,44.2563,43.7418,43.9295,675600.0],["2014-02-07",44.1798,45.3897,44.1103,45.202,1066700.0],["2014-02-10",45.2228,46.0363,45.2228,45.5496,1617700.0],["2014-02-11",45.6261,45.932,45.202,45.5774,1589900.0],["2014-02-12",49.1096,50.1525,48.4421,50.1039,3753700.0],["2014-02-13",50.0621,50.3055,49.4503,49.5963,1556700.0],["2014-02-14",49.645,50.6114,49.6171,50.4724,903600.0],["2014-02-18",50.8061,50.973,50.2429,50.4515,833700.0],["2014-02-19",50.7018,50.8548,50.0691,50.1039,1071300.0],["2014-02-20",50.4098,50.7436,49.7145,50.2916,844200.0],["2014-02-21",50.4585,50.6184,49.8396,50.2151,744800.0],["2014-02-24",50.3194,50.9521,50.1595,50.2638,1070900.0],["2014-02-25",50.4654,50.681,49.93,50.0135,722800.0],["2014-02-26",50.1664,50.4515,49.6032,50.0135,794300.0],["2014-02-27",50.0274,50.3611,49.8744,50.2429,588300.0],["2014-02-28",50.3333,50.9452,50.1525,50.681,717500.0],["2014-03-03",50.681,51.0286,49.9996,50.6601,914300.0],["2014-03-04",51.3624,51.856,51.0843,51.6474,842700.0],["2014-03-05",51.9395,51.9395,51.2442,51.8769,809500.0],["2014-03-06",52.009,52.2176,51.5223,51.5918,574200.0],["2014-03-07",51.8908,52.1411,51.3415,51.5988,568700.0],["2014-03-10",51.6753,51.8004,50.9799,51.3485,485100.0],["2014-03-11",51.4875,51.5779,50.4654,50.6045,651800.0],["2014-03-12",50.0521,50.7024,49.7166,50.3947,1057100.0],["2014-03-13",50.5346,50.8841,49.4858,49.8005,1074400.0],["2014-03-14",49.6606,49.9613,48.8986,49.5138,1371500.0],["2014-03-17",49.6676,49.8704,49.1642,49.4369,810600.0],["2014-03-18",49.4998,50.3038,49.4369,50.1291,754600.0],["2014-03-19",50.1221,50.1221,49.2202,49.6676,1074100.0],["2014-03-20",49.5697,50.4087,49.5697,50.3877,1058100.0],["2014-03-21",50.3178,50.6324,50.2549,50.4647,1913400.0],["2014-03-24",50.6184,51.4784,49.3949,49.5767,1264300.0],["2014-03-25",49.8634,50.213,49.1503,49.4579,934000.0],["2014-03-26",49.6117,49.8354,47.9477,47.9897,1053200.0],["2014-03-27",47.7939,47.7939,46.92,47.5981,1620700.0],["2014-03-28",47.7799,48.4301,47.5772,48.2134,815000.0],["2014-03-31",48.528,49.339,48.2903,49.1992,988300.0],["2014-04-01",49.2971,49.9263,49.2621,49.8144,918500.0],["2014-04-02",49.8005,50.7163,49.8005,50.5695,1094400.0],["2014-04-03",50.7163,50.8562,49.8704,50.2549,1204800.0],["2014-04-04",50.5835,50.8212,49.6187,49.8564,904200.0],["2014-04-07",49.7445,49.7445,47.5702,47.9337,1061100.0],["2014-04-08",47.7799,48.3532,47.1926,47.8848,884000.0],["2014-04-09",48.1085,48.4721,47.7869,48.4581,628600.0],["2014-04-10",48.4861,48.521,46.6053,46.7382,1229400.0],["2014-04-11",46.3746,46.7871,45.6265,46.3606,1140200.0],["2014-04-14",46.9339,47.6191,46.5913,47.1926,1078800.0],["2014-04-15",47.2625,47.5422,46.1649,47.2555,1180100.0],["2014-04-16",47.5912,47.8219,46.7801,47.0948,1802900.0],["2014-04-17",46.9549,47.3325,46.4935,46.9549,1213000.0],["2014-04-21",47.2486,47.8708,47.0388,47.689,912400.0],["2014-04-22",47.8498,48.2064,47.4234,47.8848,879600.0],["2014-04-23",48.2414,48.2414,46.9409,47.1577,1203400.0],["2014-04-24",47.4164,47.4933,46.2488,46.6962,1108800.0],["2014-04-25",46.5145,46.5844,46.2558,46.4166,766400.0],["2014-04-28",46.6193,46.7941,45.4447,45.8363,1060800.0],["2014-04-29",45.8433,46.046,45.4448,45.6405,1372900.0],["2014-04-30",45.6545,46.6892,45.4517,46.5844,1478300.0],["2014-05-01",46.4935,46.9409,46.1299,46.3257,1725800.0],["2014-05-02",46.3257,46.8011,46.1509,46.4236,961400.0],["2014-05-05",46.3607,47.1647,46.2977,46.6543,913100.0],["2014-05-06",46.4865,46.7102,46.2837,46.4375,629400.0],["2014-05-07",46.6613,46.843,46.095,46.8081,724900.0],["2014-05-08",46.7452,47.5422,46.5844,46.6753,753700.0],["2014-05-09",46.5704,46.871,46.1789,46.3397,945000.0],["2014-05-12",46.5284,47.6261,46.4935,47.5212,1055300.0],["2014-05-13",47.5212,47.8708,46.9969,47.0458,765300.0],["2014-05-14",47.0948,47.3674,46.7941,46.9409,526800.0],["2014-05-15",47.0878,47.2835,46.2698,46.6543,940300.0],["2014-05-16",46.6123,47.1856,46.3956,47.1577,889500.0],["2014-05-19",47.0109,47.8149,46.8501,47.3325,900800.0],["2014-05-20",47.1926,47.3325,46.906,47.0738,935400.0],["2014-05-21",47.3325,47.5632,47.0528,47.1996,547000.0],["2014-05-22",47.2276,47.4723,46.9619,46.9759,705000.0],["2014-05-23",47.0598,47.2625,46.885,47.2276,585700.0],["2014-05-27",47.3744,47.5981,47.1297,47.3814,744300.0],["2014-05-28",47.4373,47.6471,47.0808,47.5282,667600.0],["2014-05-29",47.7939,48.1435,47.6401,48.1155,598800.0],["2014-05-30",48.1574,48.7098,48.0945,48.3532,1417600.0],["2014-06-02",48.5,49.1992,48.3113,49.1363,953200.0],["2014-06-03",49.0384,49.2271,48.7377,49.1502,742300.0],["2014-06-04",48.9685,49.6746,48.6259,48.7797,855000.0],["2014-06-05",48.9755,49.4509,48.6678,49.4369,447600.0],["2014-06-06",49.5138,49.8144,49.4509,49.6117,526900.0],["2014-06-09",49.9123,50.2409,49.6606,49.9053,533300.0],["2014-06-10",49.8354,50.1011,49.4229,49.6606,549200.0],["2014-06-11",49.2669,49.738,49.2036,49.6255,662400.0],["2014-06-12",49.6255,49.8153,48.9435,49.1685,531200.0],["2014-06-13",49.1333,49.3864,48.8661,49.1192,385300.0],["2014-06-16",49.0981,49.4356,48.8661,49.0067,457600.0],["2014-06-17",48.9857,49.6958,48.3669,49.4567,668100.0],["2014-06-18",49.5974,49.7169,48.9013,49.4145,578000.0],["2014-06-19",49.6817,50.0755,49.6466,49.8856,439500.0],["2014-06-20",50.0403,50.434,49.6466,50.3567,1038600.0],["2014-06-23",50.3497,50.3497,49.8153,50.0544,447800.0],["2014-06-24",49.8505,50.5114,49.3724,49.3864,538100.0],["2014-06-25",49.3864,49.8575,49.2669,49.8153,442600.0],["2014-06-26",49.97,49.97,49.302,49.8786,464300.0],["2014-06-27",49.9067,50.3286,49.6395,50.0544,714900.0],["2014-06-30",50.2794,50.4059,49.9559,50.2653,603700.0],["2014-07-01",50.4481,51.2004,50.3848,50.7926,1140000.0],["2014-07-02",50.6239,50.8559,49.7098,49.8786,811500.0],["2014-07-03",49.8364,50.202,49.745,49.8716,504300.0],["2014-07-07",49.8645,49.9208,48.7325,48.9505,736800.0],["2014-07-08",48.7888,48.7958,48.388,48.5146,697100.0],["2014-07-09",48.6693,48.7536,48.2544,48.5568,482000.0],["2014-07-10",48.0364,48.0646,47.6778,47.931,920400.0],["2014-07-11",47.8958,48.3599,47.8325,48.1982,464300.0],["2014-07-14",48.4443,48.5005,47.9521,48.395,544900.0],["2014-07-15",48.17,48.7677,47.7903,47.8044,793700.0],["2014-07-16",48.0083,48.0083,46.9959,47.256,1180700.0],["2014-07-17",47.0732,47.8888,46.6162,46.6935,1316400.0],["2014-07-18",46.9537,47.9802,46.9115,47.5794,1454400.0],["2014-07-21",47.1505,47.2208,46.3982,46.5459,2219500.0],["2014-07-22",47.8115,48.6833,45.7021,46.1521,2873400.0],["2014-07-23",46.5881,46.8623,46.2435,46.7849,2235200.0],["2014-07-24",47.0521,49.5411,47.038,48.5919,2749700.0],["2014-07-25",48.4021,48.5146,47.6216,47.6568,895400.0],["2014-07-28",47.706,47.706,46.799,47.3193,804600.0],["2014-07-29",47.3333,47.3825,46.9326,47.0591,1040300.0],["2014-07-30",47.3685,48.1419,47.2349,47.3193,1036000.0],["2014-07-31",46.8201,46.9537,46.1873,46.5177,977100.0],["2014-08-01",46.5318,47.0591,46.2013,46.7497,1142500.0],["2014-08-04",46.9818,47.4951,46.6302,47.3826,1003100.0],["2014-08-05",46.9326,47.2209,46.4826,46.6935,623600.0],["2014-08-06",46.4826,47.1646,46.2295,46.8341,491200.0],["2014-08-07",47.0169,47.1013,46.3138,46.588,477000.0],["2014-08-08",46.6935,46.8693,46.2576,46.8623,463200.0],["2014-08-11",47.0451,47.0802,46.4685,46.7427,615200.0],["2014-08-12",46.574,46.7076,45.9342,46.2927,752400.0],["2014-08-13",46.1592,46.2927,44.5912,45.0904,1760700.0],["2014-08-14",45.1959,46.2295,45.1959,46.117,1100600.0],["2014-08-15",46.4615,46.4615,45.6318,46.3138,994400.0],["2014-08-18",46.5248,46.7427,46.3912,46.6091,658200.0],["2014-08-19",46.4333,47.0099,46.2927,46.4896,909000.0],["2014-08-20",46.5107,46.6302,46.0677,46.1943,1035900.0],["2014-08-21",46.2646,46.7919,46.1169,46.7497,738600.0],["2014-08-22",46.7287,46.9958,46.5107,46.7287,1291800.0],["2014-08-25",46.9466,46.9958,46.6513,46.9396,761700.0],["2014-08-26",46.9255,47.2841,46.8341,47.1576,555600.0],["2014-08-27",47.3052,47.4669,47.1576,47.2771,503000.0],["2014-08-28",47.0521,47.3755,46.9537,47.249,329100.0],["2014-08-29",47.3896,47.8606,47.1294,47.8044,491600.0],["2014-09-02",47.9873,48.7747,47.8818,48.3247,997700.0],["2014-09-03",48.4513,49.0138,48.3388,48.9997,1144400.0],["2014-09-04",49.2177,49.6536,49.0208,49.4216,1779000.0],["2014-09-05",49.4075,49.5341,48.8661,49.5341,535000.0],["2014-09-08",49.5481,49.8786,49.1263,49.288,591400.0],["2014-09-09",49.1192,49.4989,48.6341,48.6693,1228300.0],["2014-09-10",48.8169,48.9645,47.8677,48.3106,633600.0],["2014-09-11",48.2187,49.4281,47.9853,49.025,1095800.0],["2014-09-12",49.124,49.124,47.8015,47.9005,763100.0],["2014-09-15",48.0065,48.049,47.2852,47.6246,812300.0],["2014-09-16",47.5327,47.6105,47.0871,47.2003,1093100.0],["2014-09-17",47.165,47.1932,45.9132,46.3446,1502300.0],["2014-09-18",46.7265,46.7265,46.0758,46.2314,668200.0],["2014-09-19",46.2385,46.5072,45.9768,46.2526,1216800.0],["2014-09-22",46.3021,46.7689,45.9839,46.0193,873600.0],["2014-09-23",46.1112,46.189,45.4676,45.503,883400.0],["2014-09-24",45.6798,45.7151,45.0008,45.4323,1870700.0],["2014-09-25",45.1211,45.404,44.6331,44.7321,773500.0],["2014-09-26",45.1281,45.8707,45.0362,45.8283,1379100.0],["2014-09-29",45.5666,46.1607,45.2837,45.8707,867800.0],["2014-09-30",45.7576,45.8354,45.114,45.1352,674500.0],["2014-10-01",45.0503,45.0503,44.3502,44.4987,1376800.0],["2014-10-02",44.4351,44.4916,43.8339,44.0602,1312000.0],["2014-10-03",44.4421,45.2484,44.3361,45.0999,1499300.0],["2014-10-06",45.3332,45.4393,44.329,44.5977,1407200.0],["2014-10-07",44.5624,45.0786,44.2936,44.2936,1111800.0],["2014-10-08",44.4068,45.1211,43.7915,45.0645,1112600.0],["2014-10-09",45.1352,45.1352,43.749,43.8339,1580000.0],["2014-10-10",43.9117,44.2936,42.9499,42.9711,1545200.0],["2014-10-13",42.9074,43.056,41.5779,41.5991,1364200.0],["2014-10-14",41.783,42.0376,41.196,41.4506,1676100.0],["2014-10-15",40.9909,42.2709,40.3544,42.2002,3143800.0],["2014-10-16",42.2851,44.1522,42.1154,44.0107,2302500.0],["2014-10-17",44.0532,45.0008,43.8481,44.0956,1918500.0],["2014-10-20",44.1097,44.7038,43.8693,44.6189,1790400.0],["2014-10-21",44.8877,49.0815,44.2087,48.8906,4585700.0],["2014-10-22",49.1805,49.421,47.5327,47.6529,2201400.0],["2014-10-23",48.2117,49.6898,48.1975,49.1311,1554800.0],["2014-10-24",49.0462,49.3149,48.2258,49.2796,973600.0],["2014-10-27",48.9189,48.9189,48.0278,48.7279,928900.0],["2014-10-28",48.9118,49.8736,48.7562,49.8383,758500.0],["2014-10-29",49.7817,50.0858,48.7774,49.4139,741700.0],["2014-10-30",49.2584,51.083,48.9755,50.2626,1946500.0],["2014-10-31",50.9628,51.0971,50.4111,50.9769,838600.0],["2014-11-03",51.0406,51.2032,50.5243,50.7577,798600.0],["2014-11-04",50.6657,51.4861,50.3333,51.1749,1387500.0],["2014-11-05",51.6841,51.6912,50.8779,51.1679,869500.0],["2014-11-06",51.3022,51.6276,50.7223,51.0971,732800.0],["2014-11-07",51.3447,51.7619,51.0689,51.5568,674600.0],["2014-11-10",51.6771,52.158,51.4224,52.1367,638400.0],["2014-11-11",52.1014,52.1509,51.3305,51.4578,577300.0],["2014-11-12",51.2952,51.8397,51.0971,51.7195,469100.0],["2014-11-13",51.6205,51.7549,51.281,51.5215,535500.0],["2014-11-14",51.4154,51.6558,50.9627,51.1254,550400.0],["2014-11-17",50.8496,51.6205,50.8496,51.4932,493100.0],["2014-11-18",51.4437,52.1933,51.3164,52.0519,692700.0],["2014-11-19",51.7124,52.1297,51.0476,51.6629,989800.0],["2014-11-20",51.2457,51.6983,51.1042,51.5568,669200.0],["2014-11-21",52.3489,52.3631,51.2598,51.6134,623200.0],["2014-11-24",51.6134,52.2358,51.5922,52.2358,707000.0],["2014-11-25",52.3348,52.8086,51.9953,52.554,530000.0],["2014-11-26",52.6672,52.6672,51.7054,52.1438,476600.0],["2014-11-28",52.1792,52.5823,51.861,52.5328,301500.0],["2014-12-01",52.5116,52.5116,51.7902,51.7902,509600.0],["2014-12-02",51.7761,52.9642,51.6276,52.9501,585500.0],["2014-12-03",52.8864,54.315,52.8016,54.1665,1003000.0],["2014-12-04",54.2867,55.5173,54.2302,55.0081,1786400.0],["2014-12-05",55.0152,55.3547,54.8596,55.1708,961900.0],["2014-12-08",55.1708,55.3759,54.5272,54.7818,998800.0],["2014-12-09",53.8624,54.1736,53.6007,54.117,1103700.0],["2014-12-10",54.117,54.7111,53.7563,53.8977,671000.0],["2014-12-11",54.1665,54.8808,54.0392,54.3999,468400.0],["2014-12-12",53.9402,54.3857,53.6997,53.7421,905800.0],["2014-12-15",54.1099,54.5979,53.4663,53.8553,651300.0],["2014-12-16",53.8412,54.9798,53.3956,54.1382,969400.0],["2014-12-17",54.2733,55.5316,53.9534,55.4179,743000.0],["2014-12-18",56.1217,56.4061,55.7592,56.3919,891700.0],["2014-12-19",56.4346,56.6905,56.1644,56.4843,1224500.0],["2014-12-22",56.5483,56.8398,56.4274,56.6549,530800.0],["2014-12-23",56.8753,56.9749,55.816,56.1715,930700.0],["2014-12-24",56.2426,56.5127,56.0435,56.0933,303700.0],["2014-12-26",56.2923,56.4772,56.0648,56.271,379100.0],["2014-12-29",56.2071,56.5981,56.1146,56.2426,277400.0],["2014-12-30",56.3919,56.4914,56.072,56.1217,305500.0],["2014-12-31",56.4488,56.4488,55.4606,55.489,490700.0],["2015-01-02",55.9724,56.1786,55.0198,55.6596,469300.0],["2015-01-05",55.3042,55.5246,54.6714,55.1478,592000.0],["2015-01-06",55.1406,55.425,54.2377,54.643,830000.0],["2015-01-07",54.8634,55.2046,53.996,54.5861,518700.0],["2015-01-08",55.2117,56.1288,55.1406,55.9653,1067700.0],["2015-01-09",55.7592,56.2497,55.6241,55.8516,519700.0],["2015-01-12",55.88,56.2426,55.5317,56.0649,616900.0],["2015-01-13",56.4417,57.309,55.6738,56.0293,776900.0],["2015-01-14",55.4677,56.3706,55.2828,56.0222,751400.0],["2015-01-15",56.3066,56.9109,55.8089,56.1857,1157300.0],["2015-01-16",55.88,57.2166,55.8303,57.1384,831200.0],["2015-01-20",57.6645,58.0484,57.0318,57.7498,693500.0],["2015-01-21",57.4867,58.3683,57.3659,58.2119,765100.0],["2015-01-22",58.0839,58.6882,57.636,58.674,715200.0],["2015-01-23",58.6456,58.7451,56.854,56.918,912500.0],["2015-01-26",58.2332,58.738,57.3161,57.9844,1385700.0],["2015-01-27",52.6168,54.7781,51.9201,54.2662,5057700.0],["2015-01-28",54.6785,56.2355,54.4226,54.451,2019500.0],["2015-01-29",54.1809,54.387,53.2353,54.3373,1096800.0],["2015-01-30",53.9889,54.4581,53.5481,53.9249,843900.0],["2015-02-02",54.0031,54.3871,52.8159,53.5624,1105400.0],["2015-02-03",53.6761,54.2662,53.605,53.9391,1103300.0],["2015-02-04",53.7543,54.707,53.6548,54.3373,930100.0],["2015-02-05",54.7283,55.2331,54.515,55.1406,992200.0],["2015-02-06",55.1193,55.425,54.9913,55.2899,774600.0],["2015-02-09",55.1407,55.3753,54.8563,55.0909,508100.0],["2015-02-10",55.4463,56.2213,55.1051,56.1146,592800.0],["2015-02-11",56.0506,56.5696,55.9085,56.3137,644000.0],["2015-02-12",57.0033,57.9844,56.3848,57.6076,1644900.0],["2015-02-13",57.8564,58.9584,57.7924,58.9299,945300.0],["2015-02-17",58.7238,59.001,58.3683,58.4536,692500.0],["2015-02-18",58.4607,59.5058,58.0271,59.4561,654400.0],["2015-02-19",59.4489,59.6409,58.7878,59.0437,839400.0],["2015-02-20",59.0153,59.5058,58.1408,59.4845,984000.0],["2015-02-23",58.8731,60.3447,58.3825,59.8897,1708700.0],["2015-02-24",59.5627,59.5627,58.5105,58.9299,852700.0],["2015-02-25",58.7522,58.8375,58.0626,58.3683,585900.0],["2015-02-26",58.5461,59.1148,58.3825,58.802,932400.0],["2015-02-27",59.8186,59.9324,58.8162,58.9086,792300.0],["2015-03-02",58.9086,59.1859,58.0697,59.0508,876400.0],["2015-03-03",58.866,58.9228,57.6716,57.9489,647000.0],["2015-03-04",57.8493,57.8493,56.4488,57.0815,558400.0],["2015-03-05",56.9606,57.1739,55.6667,56.2213,996900.0],["2015-03-06",55.8729,55.8942,54.7567,55.3326,1129800.0],["2015-03-09",55.7307,56.1075,55.2473,55.617,622300.0],["2015-03-10",55.3255,55.7947,54.778,55.3326,784700.0],["2015-03-11",55.397,55.8553,55.261,55.5331,801500.0],["2015-03-12",55.8553,57.0725,55.5474,56.9794,791000.0],["2015-03-13",56.7861,56.9508,55.755,56.1846,771500.0],["2015-03-16",56.5355,56.8147,55.5474,56.0414,978100.0],["2015-03-17",55.9483,56.4281,55.2753,55.8338,737300.0],["2015-03-18",55.8338,57.2372,55.5617,57.0367,767100.0],["2015-03-19",56.8505,57.1083,56.1274,56.5928,485100.0],["2015-03-20",56.7861,58.0033,56.3636,57.8959,1406100.0],["2015-03-23",58.0963,58.1751,56.4925,56.5211,826900.0],["2015-03-24",56.2706,56.8004,56.0486,56.3851,569500.0],["2015-03-25",56.4281,56.5355,54.7813,54.903,762000.0],["2015-03-26",54.8385,55.4973,54.4233,55.3755,511200.0],["2015-03-27",55.125,55.7622,54.9603,55.6978,665100.0],["2015-03-30",55.9197,56.6429,55.8266,56.4567,758300.0],["2015-03-31",56.0056,56.3923,55.8481,55.9842,784700.0],["2015-04-01",55.755,55.8195,54.4949,54.9818,854400.0],["2015-04-02",55.039,55.3684,54.2944,54.588,897500.0],["2015-04-06",54.3445,55.4185,54.2514,55.3039,608400.0],["2015-04-07",55.218,55.3612,54.7598,54.7956,544800.0],["2015-04-08",54.7956,56.0915,54.4376,56.0915,740600.0],["2015-04-09",55.9412,56.514,55.8768,56.0486,759600.0],["2015-04-10",55.9197,56.4782,55.7837,56.3851,586600.0],["2015-04-13",56.5283,56.5498,56.0987,56.2061,378700.0],["2015-04-14",56.199,56.2491,54.6452,55.0605,774600.0],["2015-04-15",55.1751,55.5546,54.8314,54.8601,801100.0],["2015-04-16",54.5736,55.3684,54.502,55.2467,937100.0],["2015-04-17",54.9603,55.082,54.6023,54.9603,712600.0],["2015-04-20",55.1751,55.3469,54.7025,55.1464,1058800.0],["2015-04-21",51.8958,51.8958,48.996,49.4184,6231400.0],["2015-04-22",50.2991,52.0533,49.6261,50.607,5079700.0],["2015-04-23",50.2848,50.8289,50.0628,50.1487,1637800.0],["2015-04-24",50.1631,50.3564,49.9697,50.1201,1705200.0],["2015-04-27",50.2562,50.5211,49.5688,49.6476,1047100.0],["2015-04-28",49.6905,49.6977,48.8098,48.9172,2416700.0],["2015-04-29",48.7311,49.2036,48.2513,49.0676,1835900.0],["2015-04-30",48.8742,49.8623,48.7668,49.5401,1407400.0],["2015-05-01",49.6261,50.3421,49.6261,50.027,712600.0],["2015-05-04",49.9483,50.428,49.848,50.2418,775100.0],["2015-05-05",50.2633,50.2633,48.3158,48.7024,3207000.0],["2015-05-06",48.7382,49.5473,48.1225,49.4184,1717600.0],["2015-05-07",49.4256,49.8552,49.2752,49.5473,904600.0],["2015-05-08",49.9483,50.4423,49.5473,50.0628,831600.0],["2015-05-11",49.7693,50.0557,49.6117,49.8552,498000.0],["2015-05-12",49.6547,49.6977,49.2108,49.3325,601300.0],["2015-05-13",49.7979,50.1344,49.533,49.8552,1151800.0],["2015-05-14",50.385,50.7072,50.1344,50.6141,774600.0],["2015-05-15",50.4852,50.6786,49.7979,50.5067,791600.0],["2015-05-18",50.0986,50.7144,49.9411,50.6285,951800.0],["2015-05-19",50.6786,50.7359,50.2561,50.3922,623500.0],["2015-05-20",50.5998,50.8361,50.3707,50.7788,853300.0],["2015-05-21",50.8218,51.0724,50.5282,50.8146,714300.0],["2015-05-22",50.5425,50.9149,50.3277,50.564,744900.0],["2015-05-26",50.4996,50.7788,49.9626,50.1774,1436400.0],["2015-05-27",50.2132,50.5927,49.9697,50.564,1121500.0],["2015-05-28",50.4137,50.7932,50.1344,50.4781,746700.0],["2015-05-29",50.428,50.5426,49.1105,49.533,4000200.0],["2015-06-01",49.6977,49.7764,48.2513,48.8599,1431700.0],["2015-06-02",48.7525,48.9101,48.459,48.8385,1118200.0],["2015-06-03",48.6953,49.2681,48.5521,49.0461,668600.0],["2015-06-04",48.5019,48.8671,48.373,48.8098,1126800.0],["2015-06-05",48.638,49.0962,48.3587,49.0676,913800.0],["2015-06-08",48.9888,49.1893,48.5306,48.5449,530100.0],["2015-06-09",48.4303,48.5019,48.0222,48.058,556400.0],["2015-06-10",48.2871,48.7167,48.1583,48.4948,587900.0],["2015-06-11",48.7186,49.1733,48.7186,49.13,716800.0],["2015-06-12",48.9856,49.13,48.6608,48.8413,496800.0],["2015-06-15",48.4226,48.733,48.1266,48.2205,647600.0],["2015-06-16",48.2205,48.6536,48.1194,48.4659,710600.0],["2015-06-17",48.6103,49.0939,48.502,49.0939,808500.0],["2015-06-18",49.2022,49.4621,49.0651,49.4549,744200.0],["2015-06-19",49.5487,50.0829,49.4476,49.9529,1419500.0],["2015-06-22",49.4476,49.8302,48.0039,48.3071,2964500.0],["2015-06-23",48.2782,48.7258,48.0256,48.2205,1231300.0],["2015-06-24",48.0761,48.3793,47.5491,47.5636,899400.0],["2015-06-25",47.744,47.8307,46.9933,47.0438,1120400.0],["2015-06-26",47.2099,47.3181,45.9538,46.0621,1926100.0],["2015-06-29",45.7084,46.257,45.1525,45.167,1808300.0],["2015-06-30",45.6939,45.9105,45.102,45.1092,1989100.0],["2015-07-01",45.6867,46.3508,45.4341,46.1054,1367900.0],["2015-07-02",46.1343,46.4952,45.9682,46.0765,782500.0],["2015-07-06",45.8239,46.3075,45.564,45.795,717700.0],["2015-07-07",45.7517,46.3508,45.3619,46.3003,788700.0],["2015-07-08",45.9249,46.1632,45.1886,45.2247,921300.0],["2015-07-09",45.6145,45.9899,44.8999,45.0659,937200.0],["2015-07-10",45.499,45.7878,44.9937,45.463,1444500.0],["2015-07-13",45.9177,46.1848,45.4918,46.1199,835900.0],["2015-07-14",46.2353,46.6468,46.1198,46.5313,852700.0],["2015-07-15",46.5602,46.8056,45.8816,46.1632,877700.0],["2015-07-16",46.5313,47.8162,46.488,47.6719,2042300.0],["2015-07-17",47.4986,47.6141,47.1016,47.2676,1084200.0],["2015-07-20",47.1377,48.0761,47.1377,47.7296,1393700.0],["2015-07-21",47.5347,47.7079,47.1088,47.2676,974400.0],["2015-07-22",51.9886,52.2268,49.8447,51.1729,4127600.0],["2015-07-23",51.5338,51.5338,50.22,50.2994,1526000.0],["2015-07-24",50.3933,50.4871,49.9962,50.1406,1385600.0],["2015-07-27",50.0612,50.22,49.5343,49.9241,875100.0],["2015-07-28",50.1623,50.6243,49.823,50.4149,810100.0],["2015-07-29",50.2994,51.2451,50.0251,51.1151,1065900.0],["2015-07-30",51.1296,51.2162,50.7686,51.0574,1101900.0],["2015-07-31",51.1512,51.3967,50.8336,51.1007,771800.0],["2015-08-03",51.0935,51.2306,50.1984,50.5593,540400.0],["2015-08-04",50.3644,51.1585,50.3644,50.7614,408400.0],["2015-08-05",50.8192,51.2595,50.5232,51.043,589100.0],["2015-08-06",50.8841,51.0285,50.1839,50.9708,752600.0],["2015-08-07",50.9852,51.4472,50.6965,51.4328,820300.0],["2015-08-10",51.5555,52.4001,51.0935,52.2918,1003000.0],["2015-08-11",52.0969,52.4361,51.5988,52.3062,913000.0],["2015-08-12",51.7359,51.9525,50.9563,51.8442,732100.0],["2015-08-13",51.8659,52.4217,51.541,52.0536,736700.0],["2015-08-14",51.8226,52.9487,51.7648,52.8404,700300.0],["2015-08-17",52.465,53.1291,52.3351,52.9631,496200.0],["2015-08-18",52.7393,52.8837,52.4145,52.6311,369100.0],["2015-08-19",52.4578,52.6166,51.7576,52.2846,456500.0],["2015-08-20",51.7937,51.9164,51.2162,51.3606,859600.0],["2015-08-21",50.9419,51.1801,50.2778,50.4727,1129600.0],["2015-08-24",49.9313,49.9313,46.7045,47.9317,1257700.0],["2015-08-25",49.3105,49.3105,46.026,46.0621,1756800.0],["2015-08-26",46.488,47.3687,44.9143,46.553,1956400.0],["2015-08-27",47.2171,48.271,46.9861,47.8595,1293500.0],["2015-08-28",47.8379,48.8774,47.6719,48.7113,1035100.0],["2015-08-31",48.6536,49.3249,48.1266,48.4443,1120000.0],["2015-09-01",47.8451,48.0328,46.8056,46.9355,1035600.0],["2015-09-02",47.513,48.1194,46.6396,47.3109,747300.0],["2015-09-03",47.3542,48.0472,47.1232,47.282,628900.0],["2015-09-04",46.7479,46.9933,46.3508,46.6107,347800.0],["2015-09-08",47.4914,47.7801,46.8561,47.7729,549800.0],["2015-09-09",48.1338,48.2854,47.0944,47.2243,579900.0],["2015-09-10",47.282,47.8307,47.1016,47.513,939400.0],["2015-09-11",47.3165,47.9862,47.3165,47.7023,867400.0],["2015-09-14",47.6441,48.059,47.4548,47.9207,803900.0],["2015-09-15",47.3966,48.5176,47.3966,48.2119,1022400.0],["2015-09-16",48.2192,48.5467,47.9935,48.1682,698400.0],["2015-09-17",48.1464,48.4958,47.5567,47.6805,807700.0],["2015-09-18",47.0981,47.5058,46.6613,46.7633,1122300.0],["2015-09-21",46.9962,47.746,46.5813,46.705,629000.0],["2015-09-22",46.079,46.5667,45.5039,45.7223,730400.0],["2015-09-23",45.8533,45.9334,45.2491,45.4748,484200.0],["2015-09-24",45.0672,45.1399,43.7205,44.4047,795500.0],["2015-09-25",44.8342,45.089,44.412,44.6231,616900.0],["2015-09-28",44.3974,44.4702,43.0871,43.1963,681800.0],["2015-09-29",43.1308,43.5312,42.432,43.3055,793600.0],["2015-09-30",43.8005,44.2154,43.2473,43.7932,865300.0],["2015-10-01",43.9825,45.6495,43.3419,44.5794,925500.0],["2015-10-02",44.1499,45.5913,43.8296,45.5185,1088500.0],["2015-10-05",45.9407,46.574,45.5403,46.3192,628300.0],["2015-10-06",46.1372,46.3119,45.4966,45.7369,537500.0],["2015-10-07",46.21,46.8943,45.9916,46.6031,657500.0],["2015-10-08",46.574,47.5567,46.3338,47.3383,622400.0],["2015-10-09",47.9935,50.9853,47.4548,50.7524,2463800.0],["2015-10-12",50.4831,50.4831,48.4667,49.8789,1109900.0],["2015-10-13",49.6095,50.4467,49.4203,49.5513,695300.0],["2015-10-14",49.5731,50.4467,49.4348,50.039,696900.0],["2015-10-15",50.0026,50.4176,49.7915,50.1555,727400.0],["2015-10-16",50.3011,50.5486,49.9153,50.4758,811000.0],["2015-10-19",50.3084,50.4394,49.4421,50.2647,1012600.0],["2015-10-20",50.2501,50.6723,49.5295,49.6605,952900.0],["2015-10-21",47.2219,48.4812,45.9625,46.8069,2951000.0],["2015-10-22",47.018,47.3529,46.5085,47.1928,988000.0],["2015-10-23",47.4985,48.8961,47.1345,48.503,1855900.0],["2015-10-26",48.3939,49.4203,48.3211,49.1072,1018000.0],["2015-10-27",48.7287,49.1582,47.7678,48.7651,1288900.0],["2015-10-28",48.9835,49.5513,48.3793,49.231,1001200.0],["2015-10-29",49.1873,49.8425,48.867,49.5295,777600.0],["2015-10-30",49.5513,50.3811,49.3402,49.8279,813100.0],["2015-11-02",49.9444,50.6214,49.7842,50.3375,897400.0],["2015-11-03",50.1628,50.1628,48.8452,48.998,923200.0],["2015-11-04",49.2092,49.7042,48.7724,49.0126,931700.0],["2015-11-05",49.0199,49.3256,48.5686,48.918,740500.0],["2015-11-06",48.9107,49.0927,48.2264,48.787,807600.0],["2015-11-09",48.8889,48.9981,47.7678,48.3939,497600.0],["2015-11-10",48.2046,48.7506,47.4694,48.2264,797900.0],["2015-11-11",48.3138,49.1364,48.2264,48.6996,613200.0],["2015-11-12",48.3211,48.4084,46.9962,47.0253,482900.0],["2015-11-13",46.9452,47.7241,46.836,47.2655,637700.0],["2015-11-16",47.1709,47.3747,46.4211,46.9598,810300.0],["2015-11-17",47.1782,47.8916,46.028,46.1299,1160500.0],["2015-11-18",46.3047,47.8188,46.2246,47.7751,789700.0],["2015-11-19",47.9571,48.5613,47.5931,48.3866,825500.0],["2015-11-20",48.5758,48.9908,48.4521,48.9762,684200.0],["2015-11-23",48.9544,49.4494,48.7578,48.9689,590600.0],["2015-11-24",48.8889,50.0681,48.5467,49.777,1171800.0],["2015-11-25",49.4348,50.2938,48.867,49.0708,498700.0],["2015-11-27",49.3111,49.6532,48.8961,49.5003,211900.0],["2015-11-30",49.4785,49.857,49.3038,49.493,792700.0],["2015-12-01",49.5877,50.3229,49.5076,50.1191,578900.0],["2015-12-02",49.9517,50.09,49.0344,49.1072,653400.0],["2015-12-03",49.3184,49.4275,48.2119,48.605,775100.0],["2015-12-04",48.6268,49.1072,48.3793,48.8233,494200.0],["2015-12-07",48.554,48.7942,48.0444,48.7214,373800.0],["2015-12-08",48.0444,48.2264,47.6222,47.7897,509600.0],["2015-12-09",47.3602,48.554,47.3165,47.8916,601200.0],["2015-12-10",47.8479,48.3065,47.3165,47.4985,707400.0],["2015-12-11",47.2874,47.8115,46.9234,47.382,649700.0],["2015-12-14",47.4475,47.4766,46.0863,46.4357,727400.0],["2015-12-15",46.8797,47.0908,46.2901,46.7487,598400.0],["2015-12-16",47.1418,47.564,46.7924,47.3602,694700.0],["2015-12-17",47.0472,47.5276,45.0162,45.1035,1225100.0],["2015-12-18",44.7687,45.0235,43.4948,43.5749,2451900.0],["2015-12-21",43.9971,44.5139,43.5093,44.3465,1093600.0],["2015-12-22",44.281,45.7005,44.2227,45.6422,1307400.0],["2015-12-23",45.8038,46.9201,45.5761,46.8833,928700.0],["2015-12-24",46.8172,47.4415,46.5969,47.2212,355900.0],["2015-12-28",47.1991,47.3019,46.6116,47.2726,499300.0],["2015-12-29",47.6765,47.7352,46.854,46.9568,759600.0],["2015-12-30",46.8393,47.3607,46.6336,47.0008,651800.0],["2015-12-31",46.7218,47.1844,46.1636,46.3032,736100.0],["2016-01-04",45.5394,45.936,45.1282,45.7891,778000.0],["2016-01-05",45.7891,46.0241,45.3852,45.745,744900.0],["2016-01-06",45.0253,45.3852,44.357,44.7463,844800.0],["2016-01-07",43.887,44.4599,43.373,43.6888,1070900.0],["2016-01-08",44.291,44.7757,42.7561,42.7708,1515800.0],["2016-01-11",42.9984,44.122,42.9103,43.6961,1505500.0],["2016-01-12",44.2322,44.7022,42.8956,43.6961,934200.0],["2016-01-13",43.7842,44.1588,42.3081,42.3375,991800.0],["2016-01-14",42.5798,43.0131,41.7426,42.712,687200.0],["2016-01-15",41.4782,43.3876,41.4268,42.9323,1443600.0],["2016-01-19",43.4244,43.5125,41.5443,42.1098,813900.0],["2016-01-20",41.4268,42.3154,39.657,41.8454,1109200.0],["2016-01-21",41.7867,42.4183,41.0009,41.089,1298500.0],["2016-01-22",41.9189,42.7047,41.5297,42.3448,1673900.0],["2016-01-25",39.1943,39.5248,36.646,36.8589,3765800.0],["2016-01-26",36.6239,38.3718,35.7867,36.4991,3958400.0],["2016-01-27",36.3302,37.5566,36.1833,36.5725,2586700.0],["2016-01-28",37.0058,37.116,35.6399,35.8969,1311500.0],["2016-01-29",35.9924,37.3289,35.4636,37.3289,1702500.0],["2016-02-01",36.8296,37.6153,35.9336,37.4611,1594800.0],["2016-02-02",36.925,36.9471,36.1466,36.6533,1332400.0],["2016-02-03",37.0425,37.373,35.3902,36.2935,1280300.0],["2016-02-04",36.198,37.1233,35.9336,37.0425,1715100.0],["2016-02-05",37.0425,37.5786,36.7194,37.1894,1272100.0],["2016-02-08",36.7267,36.7635,35.9116,36.5211,1603100.0],["2016-02-09",36.0658,36.7782,35.706,36.6019,1727800.0],["2016-02-10",36.3522,36.8736,35.515,35.8528,1356300.0],["2016-02-11",35.2213,35.5591,33.6644,33.8333,2258300.0],["2016-02-12",34.4134,34.832,34.0462,34.2225,2192000.0],["2016-02-16",34.6191,35.0817,34.3106,34.8027,1681100.0],["2016-02-17",35.1258,35.6325,35.0303,35.2213,881700.0],["2016-02-18",35.4269,35.5517,34.3547,34.6337,1650900.0],["2016-02-19",34.5456,34.5456,32.5481,33.1576,2735100.0],["2016-02-22",33.679,33.8112,33.2164,33.5762,1609000.0],["2016-02-23",33.4367,33.7084,32.9887,33.6497,1737100.0],["2016-02-24",33.3265,34.81,33.0768,34.7292,2227900.0],["2016-02-25",34.7512,35.1038,34.3326,34.8541,1251500.0],["2016-02-26",35.1698,35.8381,35.0377,35.493,1916100.0],["2016-02-29",35.5591,35.9997,35.1111,35.6178,1466000.0],["2016-03-01",35.9997,37.0719,35.7867,37.0719,1754800.0],["2016-03-02",36.881,37.8577,36.7414,37.2482,1409000.0],["2016-03-03",37.2335,38.5701,37.0939,38.5113,1340400.0],["2016-03-04",38.3057,39.1502,38.2983,38.6949,1428300.0],["2016-03-07",38.5407,39.3045,38.3865,39.2384,1264600.0],["2016-03-08",38.8858,38.9519,38.0046,38.6435,1420200.0],["2016-03-09",38.7243,40.4721,38.5627,40.3987,2789300.0],["2016-03-10",40.6631,40.6631,39.209,39.9213,1267800.0],["2016-03-11",40.2552,41.5016,39.9658,41.1158,1421400.0],["2016-03-14",40.9155,41.5164,40.871,40.8858,1604300.0],["2016-03-15",40.7968,41.0713,39.8397,40.2774,1702700.0],["2016-03-16",40.2775,41.6648,40.2404,41.4719,1277500.0],["2016-03-17",41.5461,42.7183,41.4571,42.5031,957800.0],["2016-03-18",42.4957,42.9038,41.8799,42.4364,5306100.0],["2016-03-21",42.2954,43.4008,42.2954,43.2228,1147500.0],["2016-03-22",42.8963,43.7792,42.8147,43.7569,1151600.0],["2016-03-23",43.6382,44.113,43.2747,43.3192,1308800.0],["2016-03-24",42.926,43.6456,42.4883,43.5566,958000.0],["2016-03-28",43.705,43.9869,43.1708,43.7273,782700.0],["2016-03-29",43.4898,44.803,43.3637,44.6546,1266300.0],["2016-03-30",44.7066,44.8772,43.846,44.0982,1115300.0],["2016-03-31",44.0537,45.2556,43.8089,44.8104,1278700.0],["2016-04-01",44.5211,45.0626,44.0537,45.0552,999400.0],["2016-04-04",45.0182,45.2111,44.7659,44.8475,741900.0],["2016-04-05",44.3282,44.5656,43.3563,43.6902,1034600.0],["2016-04-06",43.6828,44.4543,43.3934,44.3876,896000.0],["2016-04-07",43.9201,44.2911,43.5121,43.7643,962500.0],["2016-04-08",44.1872,44.9959,44.1353,44.6472,679100.0],["2016-04-11",44.6027,45.033,44.2688,44.5582,696100.0],["2016-04-12",44.484,45.211,44.1353,45.0182,750600.0],["2016-04-13",45.4114,45.8787,44.9959,45.8268,744900.0],["2016-04-14",45.8046,45.8194,44.9588,45.3965,617500.0],["2016-04-15",45.2407,46.2497,44.7956,46.1978,986100.0],["2016-04-18",45.9307,46.6281,45.8491,46.4278,669400.0],["2016-04-19",46.6281,47.1326,46.2126,46.8061,735500.0],["2016-04-20",46.68,47.088,46.4797,46.5168,1012600.0],["2016-04-21",47.8522,49.7069,47.2958,47.37,1619800.0],["2016-04-22",47.6667,48.876,47.5183,48.7276,950000.0],["2016-04-25",49.0615,49.4621,47.9932,48.3047,703500.0],["2016-04-26",48.557,49.3508,48.3938,48.9131,654800.0],["2016-04-27",49.0689,49.655,48.6683,49.0837,641800.0],["2016-04-28",48.6089,49.5437,48.2973,48.8537,625100.0],["2016-04-29",48.8092,49.2618,48.0006,48.1341,1190200.0],["2016-05-02",48.416,49.0615,48.0599,49.0541,861600.0],["2016-05-03",48.557,48.7499,48.008,48.505,719800.0],["2016-05-04",48.2602,48.7944,47.5777,48.0377,806000.0],["2016-05-05",48.1341,48.4754,47.7557,48.186,526600.0],["2016-05-06",48.0896,48.6757,48.0525,48.4309,473100.0],["2016-05-09",48.2602,49.0466,48.2528,48.6683,610300.0],["2016-05-10",48.787,49.566,48.7721,49.5215,719500.0],["2016-05-11",49.4695,49.744,49.0095,49.0837,456300.0],["2016-05-12",49.4324,49.8405,48.8908,49.2099,504800.0],["2016-05-13",48.9353,49.2469,48.2676,48.4605,391300.0],["2016-05-16",48.4605,49.514,48.3567,49.2989,602900.0],["2016-05-17",48.9428,48.9428,47.6519,48.2825,1443300.0],["2016-05-18",48.097,48.5867,47.6296,47.7706,1235500.0],["2016-05-19",47.4812,48.1267,46.8284,47.5777,748300.0],["2016-05-20",47.8151,48.3789,47.407,48.3196,813100.0],["2016-05-23",48.416,49.0541,48.1712,48.4828,675100.0],["2016-05-24",48.787,49.1357,48.5792,48.8241,583800.0],["2016-05-25",49.195,50.345,49.0318,50.1595,717000.0],["2016-05-26",50.2114,50.4414,49.7885,50.1076,688000.0],["2016-05-27",50.0037,50.753,50.0037,50.6936,616100.0],["2016-05-31",50.7233,51.1833,50.3005,50.6195,1098700.0],["2016-06-01",50.2782,51.161,49.9666,51.161,640600.0],["2016-06-02",51.0794,51.6655,50.8123,51.5468,1000100.0],["2016-06-03",51.5988,51.6952,50.9607,51.3836,1328100.0],["2016-06-06",51.5542,51.8955,51.2575,51.7471,959700.0],["2016-06-07",51.9326,52.8971,51.762,52.7338,1234700.0],["2016-06-08",52.8377,52.9045,52.4222,52.5335,1063800.0],["2016-06-09",52.2887,52.3852,51.5988,51.6655,870100.0],["2016-06-10",51.2427,51.3094,50.7159,51.2723,1443400.0],["2016-06-13",51.1377,51.2648,49.298,49.3728,1537800.0],["2016-06-14",49.2831,49.3504,48.4829,49.126,1050400.0],["2016-06-15",49.4326,49.47,48.797,48.9241,1472200.0],["2016-06-16",48.6773,49.0512,48.3557,49.0213,771100.0],["2016-06-17",48.939,49.2307,48.5277,49.1709,1307000.0],["2016-06-20",49.7467,50.7788,49.7467,50.532,1045300.0],["2016-06-21",50.6591,50.876,50.3749,50.6666,1307800.0],["2016-06-22",50.7563,51.5565,50.6142,51.0181,1468500.0],["2016-06-23",51.3097,51.7659,51.2798,51.6388,1138800.0],["2016-06-24",49.5523,50.5768,49.1634,49.3803,1025900.0],["2016-06-27",48.8344,49.0662,46.7703,47.032,1224900.0],["2016-06-28",47.3985,47.8921,46.6731,47.6154,2194100.0],["2016-06-29",48.3109,49.3653,48.1762,49.2531,1083800.0],["2016-06-30",49.4251,50.0533,49.126,50.0533,1162800.0],["2016-07-01",49.7766,50.2253,49.6121,50.2029,849900.0],["2016-07-05",49.9561,50.1281,48.797,48.939,970800.0],["2016-07-06",48.939,51.2125,48.6997,51.2125,1649000.0],["2016-07-07",51.3994,52.3343,51.1527,51.3845,829300.0],["2016-07-08",51.7883,52.4988,51.564,52.4539,584300.0],["2016-07-11",52.6708,52.9699,52.0501,52.1548,694700.0],["2016-07-12",52.5736,53.1644,52.3642,52.8278,831500.0],["2016-07-13",53.2092,53.2092,52.5736,53.0821,486400.0],["2016-07-14",53.5533,53.8449,53.3663,53.7178,818500.0],["2016-07-15",54.0917,56.1483,54.0917,55.363,1376700.0],["2016-07-18",54.8994,55.1536,54.331,55.0938,824500.0],["2016-07-19",54.9816,55.1836,54.4432,54.7199,718700.0],["2016-07-20",54.8994,55.5276,54.6676,55.1761,840700.0],["2016-07-21",56.2754,56.8363,55.1537,55.1985,1713100.0],["2016-07-22",55.206,55.737,54.8994,55.5949,752600.0],["2016-07-25",55.6248,55.7818,55.0415,55.363,439900.0],["2016-07-26",55.535,56.4624,55.3331,56.3128,996200.0],["2016-07-27",56.4624,56.7241,55.6996,56.1483,626000.0],["2016-07-28",56.1707,56.4325,55.5126,56.0286,523900.0],["2016-07-29",55.8417,56.0885,55.4004,55.8566,712200.0],["2016-08-01",55.909,56.0735,55.1162,55.6622,799000.0],["2016-08-02",55.6622,55.6622,54.9218,55.206,675500.0],["2016-08-03",55.1013,55.6846,54.847,55.3705,538700.0],["2016-08-04",55.5799,56.4175,55.4976,55.5276,716200.0],["2016-08-05",55.9688,56.5297,55.7669,55.8118,535100.0],["2016-08-08",55.6996,56.1857,55.4229,55.8043,707000.0],["2016-08-09",55.9464,56.5746,55.9389,56.4624,647700.0],["2016-08-10",56.6045,57.801,56.4923,57.0831,832200.0],["2016-08-11",57.3972,57.8833,57.0009,57.5543,608300.0],["2016-08-12",57.4944,57.5766,56.8512,56.9559,791300.0],["2016-08-15",57.0382,57.5019,56.7914,56.8139,768500.0],["2016-08-16",57.0382,57.8833,56.9859,57.4795,741200.0],["2016-08-17",57.6514,57.8833,57.285,57.7861,482400.0],["2016-08-18",57.8235,58.1076,57.472,58.0628,637700.0],["2016-08-19",57.6814,58.3096,57.2925,58.175,554100.0],["2016-08-22",57.5393,57.7262,56.0511,57.2177,960500.0],["2016-08-23",57.5841,58.1301,57.4271,57.6514,456700.0],["2016-08-24",57.6515,57.9431,56.7466,56.8438,571300.0],["2016-08-25",56.8513,59.1995,56.6119,58.848,1832000.0],["2016-08-26",58.9153,60.0146,58.1301,59.3491,1464800.0],["2016-08-29",59.379,59.7678,58.9153,59.0125,655700.0],["2016-08-30",59.0798,59.5659,58.5862,59.3939,631300.0],["2016-08-31",59.3939,59.4014,58.16,58.8031,931200.0],["2016-09-01",58.9153,59.3939,58.5937,59.0349,923400.0],["2016-09-02",59.4837,59.6781,59.0275,59.5809,749700.0],["2016-09-06",60.0072,60.4185,59.8202,60.239,727000.0],["2016-09-07",60.1642,60.8148,59.8052,60.8074,779500.0],["2016-09-08",60.3886,61.1588,60.1792,60.4708,725500.0],["2016-09-09",60.0446,60.0819,58.9826,59.0125,883200.0],["2016-09-12",58.7882,60.4484,58.5264,60.1418,731800.0],["2016-09-13",59.9835,60.7448,58.9961,59.6669,937100.0],["2016-09-14",59.6368,60.0287,58.8453,59.2674,473700.0],["2016-09-15",59.4408,60.5714,59.4408,60.3227,601600.0],["2016-09-16",60.1795,61.8528,60.1041,60.3453,1319000.0],["2016-09-19",60.9106,61.4608,60.5036,60.6016,543000.0],["2016-09-20",60.888,61.1292,60.0363,60.1267,377300.0],["2016-09-21",60.4357,61.6493,60.3679,61.5513,569600.0],["2016-09-22",60.9106,61.3553,60.3001,60.7825,947500.0],["2016-09-23",62.1392,62.388,61.3101,62.0262,931000.0],["2016-09-26",61.5513,62.1091,61.5211,61.7925,1001800.0],["2016-09-27",61.7322,61.8076,60.383,60.8729,1142700.0],["2016-09-28",61.28,61.6493,60.5337,61.5513,609200.0],["2016-09-29",61.2875,61.4608,59.7724,60.089,833100.0],["2016-09-30",60.4885,61.5664,60.2925,61.2498,755100.0],["2016-10-03",61.3478,61.6116,60.9935,61.1216,654800.0],["2016-10-04",61.2724,61.6342,60.4885,60.9257,727300.0],["2016-10-05",61.3176,61.5664,58.9433,59.7649,1230200.0],["2016-10-06",59.6895,61.5513,59.6895,61.0689,901500.0],["2016-10-07",60.9257,61.1292,60.1644,60.7674,851400.0],["2016-10-10",61.0764,61.5814,60.6996,61.393,636700.0],["2016-10-11",61.1443,61.2272,60.2398,60.7599,631000.0],["2016-10-12",61.1217,62.4709,61.0538,62.0186,791500.0],["2016-10-13",61.4533,61.6116,60.3302,61.3176,675600.0],["2016-10-14",61.6417,62.6593,61.6417,62.2598,797500.0],["2016-10-17",62.9382,63.8352,62.5161,62.8101,993200.0],["2016-10-18",63.8578,64.3703,63.089,63.1417,1547200.0],["2016-10-19",63.5864,64.4834,62.8779,64.4759,1140700.0],["2016-10-20",63.6844,64.0688,60.7674,61.1518,1624500.0],["2016-10-21",60.7146,61.8905,60.2398,61.4608,903100.0],["2016-10-24",62.3653,63.6166,62.1317,62.29,1422500.0],["2016-10-25",62.0186,62.0488,60.6543,60.9634,1123300.0],["2016-10-26",60.6694,61.589,60.383,61.0915,593900.0],["2016-10-27",60.9031,61.0388,60.3076,61.0312,918100.0],["2016-10-28",61.0161,62.2523,61.0161,61.4382,698700.0],["2016-10-31",61.5739,62.29,61.5588,62.1845,918000.0],["2016-11-01",62.2824,62.5312,60.2548,60.5488,799500.0],["2016-11-02",60.3604,60.9709,60.0739,60.0966,632100.0],["2016-11-03",59.9232,60.0664,59.2297,59.2976,913500.0],["2016-11-04",59.2297,60.2473,58.8152,59.5991,885500.0],["2016-11-07",60.285,60.5639,59.1091,59.8026,1010400.0],["2016-11-08",59.4408,60.6619,59.4408,60.4056,688500.0],["2016-11-09",59.8026,62.388,59.7272,62.0111,886800.0],["2016-11-10",62.4784,63.2698,61.8679,61.898,699900.0],["2016-11-11",61.8076,62.3276,61.4684,62.2598,744400.0],["2016-11-14",62.6668,64.9432,62.6668,64.7999,1378500.0],["2016-11-15",64.408,64.913,63.496,64.7623,761900.0],["2016-11-16",65.011,65.8628,64.5663,64.6115,678400.0],["2016-11-17",64.9809,66.0663,64.295,65.4105,848200.0],["2016-11-18",65.403,66.1416,65.0939,65.9607,636500.0],["2016-11-21",65.4406,65.5763,64.6718,65.0412,883400.0],["2016-11-22",65.1618,65.1994,63.4281,63.8201,1374600.0],["2016-11-23",63.7975,64.5286,63.707,63.8578,797500.0],["2016-11-25",63.9859,64.4457,63.9558,64.3929,411800.0],["2016-11-28",64.1065,64.5588,63.9709,64.3703,891200.0],["2016-11-29",64.1517,64.9733,63.9558,64.5512,772500.0],["2016-11-30",64.6944,64.7397,63.8578,63.8879,768700.0],["2016-12-01",64.0236,64.4834,63.8427,64.212,856400.0],["2016-12-02",64.2723,65.6668,64.0839,65.6291,980700.0],["2016-12-05",66.1944,66.5487,65.5688,65.6894,915600.0],["2016-12-06",65.9909,66.0587,64.8376,65.5311,688400.0],["2016-12-07",65.712,66.6391,65.5085,65.7949,1183000.0],["2016-12-08",65.923,66.3451,65.6366,65.8251,956900.0],["2016-12-09",65.8401,66.3527,65.5236,65.8627,712000.0],["2016-12-12",66.0889,66.4281,64.8226,65.1844,874100.0],["2016-12-13",65.0562,65.6215,64.5512,65.2673,588200.0],["2016-12-14",65.4331,65.9457,64.6945,64.9432,769900.0],["2016-12-15",65.0035,65.9155,64.8376,65.2221,1426200.0],["2016-12-16",65.2673,65.7648,65.0487,65.1693,1655900.0],["2016-12-19",65.0261,65.5763,64.9582,65.3879,982900.0],["2016-12-20",65.5763,65.5763,64.9055,65.3652,582900.0],["2016-12-21",65.4716,66.0638,65.2893,65.6842,802100.0],["2016-12-22",65.6993,65.9423,64.8641,65.2817,377200.0],["2016-12-23",65.2666,65.7677,65.1223,65.6614,281600.0],["2016-12-27",65.8892,66.0638,65.6386,65.7981,578900.0],["2016-12-28",66.1473,66.2232,64.5225,64.6819,394700.0],["2016-12-29",64.6516,64.9856,64.2416,64.5832,550100.0],["2016-12-30",64.9097,64.9705,63.991,64.401,372600.0],["2017-01-03",64.6592,65.221,63.786,64.5377,1052900.0],["2017-01-04",64.8717,65.631,64.5756,65.5779,925800.0],["2017-01-05",65.5778,66.0866,64.2947,64.7882,605200.0],["2017-01-06",64.8186,66.3979,64.6516,66.2081,773500.0],["2017-01-09",65.9803,67.1723,65.5551,66.6408,1083900.0],["2017-01-10",66.5877,67.2558,66.3295,66.8003,861700.0],["2017-01-11",66.861,67.7873,66.7244,67.2103,566200.0],["2017-01-12",66.8914,67.4229,65.2893,65.9651,654400.0],["2017-01-13",66.0258,66.8307,65.7601,66.2233,438800.0],["2017-01-17",65.9195,65.9195,64.8414,65.0464,661900.0],["2017-01-18",65.1679,65.9955,64.8186,65.7981,561800.0],["2017-01-19",65.8284,66.5269,64.811,65.1147,410200.0],["2017-01-20",65.426,66.0334,65.1147,65.3349,739100.0],["2017-01-23",65.631,67.1647,65.6082,67.066,669000.0],["2017-01-24",67.5292,70.0575,67.4381,69.9133,1358500.0],["2017-01-25",72.51,72.51,70.6194,71.9025,1152500.0],["2017-01-26",71.8494,72.0848,70.8168,71.3862,878600.0],["2017-01-27",71.5989,71.895,70.8624,71.0522,713000.0],["2017-01-30",70.9914,70.9914,69.4577,69.7159,1286400.0],["2017-01-31",72.0013,73.5502,69.0401,69.9892,2027700.0],["2017-02-01",69.8297,71.0825,69.1312,70.6877,1190300.0],["2017-02-02",70.5131,70.9535,69.1464,70.8927,958500.0],["2017-02-03",71.5609,72.0924,71.1509,71.5381,723400.0],["2017-02-06",70.3081,71.6975,68.2049,71.5229,1201800.0],["2017-02-07",71.4774,73.2996,71.2572,72.1911,1119500.0],["2017-02-08",72.1987,72.4113,69.0553,71.5077,3162100.0],["2017-02-09",71.5078,71.5078,69.397,71.1813,1159900.0],["2017-02-10",71.2496,71.7507,70.4296,71.4394,588900.0],["2017-02-13",71.6975,72.92,71.1433,72.0316,1000500.0],["2017-02-14",71.69,72.4265,71.5761,72.2366,426200.0],["2017-02-15",72.4568,72.9883,72.3278,72.4796,704600.0],["2017-02-16",72.8365,73.4439,72.5707,73.3604,778700.0],["2017-02-17",72.92,73.3376,71.6976,72.3277,786400.0],["2017-02-21",72.2822,72.8896,72.0468,72.7453,722800.0],["2017-02-22",72.4264,72.6163,71.1053,71.3711,1246100.0],["2017-02-23",71.9785,72.2974,70.8775,71.3635,783300.0],["2017-02-24",71.1281,71.485,70.5662,70.9535,614800.0],["2017-02-27",70.9535,71.5153,70.7257,71.1129,706100.0],["2017-02-28",70.9307,71.3635,69.9892,70.179,971600.0],["2017-03-01",70.8776,71.3331,70.4979,71.1813,1132300.0],["2017-03-02",71.1812,71.2951,70.7029,70.9914,866300.0],["2017-03-03",71.2496,71.4926,70.5814,71.1737,674800.0],["2017-03-06",71.0978,71.3103,69.5109,70.1107,741300.0],["2017-03-07",70.2322,70.6877,69.5944,70.1942,1178900.0],["2017-03-08",70.4827,71.075,70.3461,70.589,796100.0],["2017-03-09",70.589,70.8851,70.0348,70.4448,673200.0],["2017-03-10",70.87,71.4698,69.8677,69.9892,770200.0],["2017-03-13",70.5855,70.5855,70.0045,70.3485,737300.0],["2017-03-14",70.1268,70.6925,69.821,70.2185,588200.0],["2017-03-15",70.272,71.4341,70.2338,71.0212,827400.0],["2017-03-16",71.3729,71.3959,70.4326,70.6467,686200.0],["2017-03-17",70.7002,71.0213,70.4326,70.6085,2332400.0],["2017-03-20",70.8913,72.2903,70.3791,72.1757,755100.0],["2017-03-21",72.2903,72.6267,69.5458,69.9816,686600.0],["2017-03-22",70.0733,70.4938,69.5687,70.425,1077400.0],["2017-03-23",70.425,71.2888,70.0657,70.6696,431200.0],["2017-03-24",70.1727,70.4173,68.6743,69.1177,754400.0],["2017-03-27",68.292,68.4984,67.6346,68.2003,1121800.0],["2017-03-28",67.971,69.8898,67.8869,69.4235,848500.0],["2017-03-29",69.1865,69.4999,68.6743,68.8425,611500.0],["2017-03-30",68.896,69.7981,68.896,69.6528,555500.0],["2017-03-31",69.4923,70.532,69.2476,70.0427,739600.0],["2017-04-03",70.1039,70.402,68.9113,69.4082,608900.0],["2017-04-04",69.133,70.0121,69.0336,69.691,808200.0],["2017-04-05",69.8745,70.4632,69.3852,69.4311,467300.0],["2017-04-06",69.3929,70.5243,69.2018,70.1574,487000.0],["2017-04-07",69.9127,70.3103,69.3852,69.5993,774300.0],["2017-04-10",69.821,70.0504,69.1406,69.5687,662400.0],["2017-04-11",69.5458,69.737,69.2018,69.5764,584100.0],["2017-04-12",69.6146,69.7369,68.5978,68.9418,588900.0],["2017-04-13",68.9266,69.1865,68.6055,68.8195,714400.0],["2017-04-17",69.2553,69.8516,69.0183,69.8057,562500.0],["2017-04-18",70.2491,71.587,70.1192,70.7002,705900.0],["2017-04-19",71.243,72.0228,70.7843,71.5641,731300.0],["2017-04-20",71.7475,72.4661,71.6711,71.7399,658900.0],["2017-04-21",71.8698,71.9845,71.3423,71.6558,514500.0],["2017-04-24",72.6267,72.8178,71.7858,71.9234,760900.0],["2017-04-25",72.5655,73.0089,71.9004,72.1374,552400.0],["2017-04-26",72.3591,73.0242,71.6634,72.275,617200.0],["2017-04-27",75.8758,77.2213,74.7596,76.6326,1296500.0],["2017-04-28",76.6403,76.6632,75.3024,75.5165,1053900.0],["2017-05-01",75.6541,75.9828,75.0884,75.4018,645800.0],["2017-05-02",75.4324,75.8605,75.2948,75.5165,437600.0],["2017-05-03",75.3789,75.6312,75.1572,75.6159,818700.0],["2017-05-04",75.6617,77.1525,75.6006,76.8467,824000.0],["2017-05-05",77.1831,78.3604,76.8391,78.1311,946500.0],["2017-05-08",78.0546,78.2992,77.0378,77.4506,622800.0],["2017-05-09",77.4583,77.6876,76.8543,76.9079,464200.0],["2017-05-10",76.8238,78.6127,76.8008,78.5056,605600.0],["2017-05-11",78.3527,78.5286,77.917,78.3527,586000.0],["2017-05-12",77.9323,78.2687,77.6877,78.2228,431400.0],["2017-05-15",78.2151,78.8649,78.0928,78.6509,532600.0],["2017-05-16",78.8267,78.8726,77.787,78.6585,500800.0],["2017-05-17",78.6585,78.6585,76.8314,76.8696,501300.0],["2017-05-18",76.4415,76.4797,74.9966,75.8529,797100.0],["2017-05-19",75.8529,76.3727,75.6847,75.9523,855400.0],["2017-05-22",76.1434,76.732,75.8605,76.3803,674600.0],["2017-05-23",76.518,76.6709,75.8758,76.4492,605600.0],["2017-05-24",76.5944,77.7488,76.5638,77.6876,555000.0],["2017-05-25",77.7106,78.5438,77.6035,77.9552,391500.0],["2017-05-26",77.9628,78.2992,77.5271,78.1157,331700.0],["2017-05-30",77.9934,78.628,77.6341,78.2228,373900.0],["2017-05-31",78.4903,78.5744,77.6417,78.1004,773400.0],["2017-06-01",78.1693,79.553,78.0622,79.5071,355400.0],["2017-06-02",79.4766,80.1799,79.2472,79.66,359100.0],["2017-06-05",79.66,80.1187,79.4765,79.5759,568600.0],["2017-06-06",79.5606,79.9964,78.6585,79.0255,526300.0],["2017-06-07",79.102,79.8664,78.9873,79.316,625300.0],["2017-06-08",79.1937,79.6447,78.7197,79.3313,418200.0],["2017-06-09",79.8053,80.8603,79.5301,80.2334,598900.0],["2017-06-12",80.2334,80.7762,80.0117,80.4245,780700.0],["2017-06-13",80.5014,81.3782,80.2938,81.3398,441600.0],["2017-06-14",81.9704,81.9704,80.3937,80.7168,503800.0],["2017-06-15",80.5476,81.7781,80.2092,81.0398,515500.0],["2017-06-16",81.1859,82.8241,81.0936,82.7318,1008000.0],["2017-06-19",83.4932,83.7547,82.7395,83.2933,574700.0],["2017-06-20",83.201,83.3855,82.578,82.9856,492500.0],["2017-06-21",83.0395,83.2317,82.4088,82.8395,438100.0],["2017-06-22",83.001,83.1317,82.3319,82.8549,483600.0],["2017-06-23",82.9625,84.2546,82.5318,84.1623,1192300.0],["2017-06-26",84.6007,85.6851,84.27,85.4313,982300.0],["2017-06-27",85.3621,85.6313,84.9545,85.0699,1145400.0],["2017-06-28",85.5467,87.3079,85.3929,86.7311,948500.0],["2017-06-29",86.885,86.885,85.2545,85.7928,1109100.0],["2017-06-30",86.2466,86.3235,85.2006,85.6697,843200.0],["2017-07-03",85.9159,86.9542,85.6467,86.2235,271100.0],["2017-07-05",86.3235,86.8464,85.6005,86.0543,548200.0],["2017-07-06",85.6928,86.0774,85.0699,85.2468,498100.0],["2017-07-07",85.3621,85.7313,85.1545,85.3083,696500.0],["2017-07-10",84.8238,87.2387,84.6084,86.4927,974500.0],["2017-07-11",86.685,86.685,85.1929,85.5929,671100.0],["2017-07-12",86.2004,86.7234,85.4237,86.0159,552300.0],["2017-07-13",86.5312,87.9155,86.5081,87.1464,833300.0],["2017-07-14",87.2618,87.3541,86.8926,86.9926,377200.0],["2017-07-17",86.685,87.1003,86.0928,86.785,518400.0],["2017-07-18",86.3004,86.5004,85.4006,85.7621,809600.0],["2017-07-19",86.1697,86.5388,85.962,86.3543,756900.0],["2017-07-20",86.1082,86.1082,84.2392,84.9545,1590300.0],["2017-07-21",84.7622,85.0391,83.6393,84.1854,1162200.0],["2017-07-24",85.0237,85.2006,83.7701,83.8239,1476400.0],["2017-07-25",84.3392,84.3777,83.2548,83.5086,22606500.0],["2017-07-26",83.6393,84.3238,82.6857,83.6778,2137100.0],["2017-07-27",82.8779,86.3927,81.3782,85.0237,1473000.0],["2017-07-28",85.0776,85.7467,83.8547,84.4238,2008300.0],["2017-07-31",84.8315,85.1391,83.9085,84.2008,1150100.0],["2017-08-01",84.3777,84.9314,83.7086,84.6392,1017600.0],["2017-08-02",84.3238,85.016,83.6778,84.7776,735300.0],["2017-08-03",84.6853,85.639,84.3239,84.6623,702800.0],["2017-08-04",84.9468,85.2006,83.6778,83.8931,941100.0],["2017-08-07",84.1085,84.693,83.7624,84.1546,766100.0],["2017-08-08",84.4777,84.9545,84.0393,84.3085,995700.0],["2017-08-09",84.3008,84.7161,83.7701,83.9624,750900.0],["2017-08-10",84.2008,84.4546,82.4165,82.5472,732900.0],["2017-08-11",82.4088,83.0933,82.2165,82.6933,1532300.0],["2017-08-14",83.3471,84.5161,83.124,83.9316,737700.0],["2017-08-15",84.0239,84.7622,83.6239,84.0546,804100.0],["2017-08-16",84.593,85.8543,84.593,85.7082,708300.0],["2017-08-17",85.4467,85.7544,84.8545,85.0391,702700.0],["2017-08-18",84.8084,85.3467,84.3854,84.593,731900.0],["2017-08-21",84.4315,84.4315,81.9012,81.9166,999800.0],["2017-08-22",81.9781,83.7624,81.9781,83.6701,842000.0],["2017-08-23",83.324,84.5161,83.1471,83.9546,610200.0],["2017-08-24",84.1777,84.9084,83.9393,84.693,614300.0],["2017-08-25",85.0237,85.3621,84.5007,84.8776,524500.0],["2017-08-28",84.9545,85.1545,83.7701,83.8778,560200.0],["2017-08-29",83.5163,83.6932,83.0625,83.4471,646900.0],["2017-08-30",83.4778,85.5006,83.4778,85.4775,709300.0],["2017-08-31",85.6313,86.7311,85.5082,86.4542,829000.0],["2017-09-01",86.685,87.3925,86.685,87.2541,434500.0],["2017-09-05",87.231,87.4386,85.7236,86.0543,678000.0],["2017-09-06",86.2081,86.6696,85.1391,85.8544,527800.0],["2017-09-07",85.9389,86.8003,85.4775,86.3543,605000.0],["2017-09-08",86.4542,88.0155,86.3158,87.5156,724800.0],["2017-09-11",88.0078,90.3382,87.531,89.8306,1484500.0],["2017-09-12",90.6766,91.4995,90.0536,90.9611,1182500.0],["2017-09-13",90.492,90.7227,88.9692,89.6768,1225900.0],["2017-09-14",89.3443,89.7309,88.8107,89.5453,861000.0],["2017-09-15",89.3597,89.7618,88.5401,89.6072,2177700.0],["2017-09-18",89.8623,90.6202,89.6304,89.8701,1092800.0],["2017-09-19",89.8701,90.8985,89.1819,90.6743,1061900.0],["2017-09-20",90.6743,92.3523,90.6665,92.2363,877100.0],["2017-09-21",92.1667,92.2595,91.6486,91.8651,461900.0],["2017-09-22",91.6331,91.8574,89.0891,89.8623,1080000.0],["2017-09-25",89.5298,89.7773,86.7615,88.0761,977800.0],["2017-09-26",88.2075,89.0195,88.0761,88.4009,663500.0],["2017-09-27",88.8262,89.5994,88.339,89.1509,696800.0],["2017-09-28",88.9731,89.8469,88.6019,89.3984,874100.0],["2017-09-29",88.9963,89.035,88.0684,88.6793,829800.0],["2017-10-02",88.5014,90.5196,88.5014,90.3572,681300.0],["2017-10-03",90.682,91.1537,90.0556,90.682,544700.0],["2017-10-04",90.7052,91.2156,90.3263,90.7284,655700.0],["2017-10-05",90.7671,90.7748,89.9397,90.5196,771900.0],["2017-10-06",90.2799,91.1073,89.9552,90.0866,527800.0],["2017-10-09",90.3186,90.5583,89.7077,90.2567,383800.0],["2017-10-10",90.3804,90.9759,90.1253,90.8367,366200.0],["2017-10-11",90.9217,91.0764,89.9319,90.2412,589500.0],["2017-10-12",90.4114,90.4114,89.2283,89.3133,809300.0],["2017-10-13",89.1509,89.7541,89.0272,89.4603,771600.0],["2017-10-16",89.6768,90.5119,89.3907,90.4732,695000.0],["2017-10-17",90.5274,90.9449,90.1021,90.2799,711600.0],["2017-10-18",90.4037,90.6588,89.7618,90.0247,793500.0],["2017-10-19",89.816,90.2722,89.4602,90.1639,386300.0],["2017-10-20",90.6743,91.5403,90.4578,91.5249,596200.0],["2017-10-23",91.896,92.012,91.3161,91.3548,547300.0],["2017-10-24",92.3291,92.4605,91.1382,91.7337,758000.0],["2017-10-25",91.9734,92.2363,90.3959,91.3702,678100.0],["2017-10-26",90.4732,93.373,90.0943,91.695,912800.0],["2017-10-27",91.0919,91.262,86.3362,90.4191,1456700.0],["2017-10-30",89.8546,90.4346,89.1819,89.3675,708100.0],["2017-10-31",89.6226,90.3804,89.0117,89.9087,476600.0],["2017-11-01",90.5583,90.8985,89.7464,90.1407,881700.0],["2017-11-02",89.7695,90.6279,89.3829,89.8623,706300.0],["2017-11-03",89.7773,90.3495,89.3984,89.4989,513000.0],["2017-11-06",89.468,89.4757,85.5475,85.8027,1735700.0],["2017-11-07",85.6635,86.5682,84.952,86.1042,783600.0],["2017-11-08",85.8336,86.2821,85.4702,86.1507,883400.0],["2017-11-09",85.532,85.9109,83.8927,84.4649,1183200.0],["2017-11-10",84.6041,85.5397,84.5113,85.2691,913600.0],["2017-11-13",85.2072,87.1713,84.8051,86.8852,1086500.0],["2017-11-14",86.5373,87.7204,86.344,87.1559,456800.0],["2017-11-15",86.6455,87.4497,86.1893,86.4909,667100.0],["2017-11-16",86.2821,87.0708,86.197,86.5063,632400.0],["2017-11-17",86.1583,87.2719,85.9186,86.9703,447200.0],["2017-11-20",86.6146,87.3879,86.2511,86.429,666200.0],["2017-11-21",86.9394,87.4807,86.5914,86.6378,612300.0],["2017-11-22",86.7692,87.0399,86.2744,86.661,468800.0],["2017-11-24",86.978,87.2409,86.197,86.197,178000.0],["2017-11-27",86.2202,87.0554,85.8722,86.1584,546000.0],["2017-11-28",86.4445,87.3647,85.9728,87.3415,549800.0],["2017-11-29",87.3569,89.0891,87.1559,88.9963,665000.0],["2017-11-30",89.0813,92.0043,89.004,91.7105,1333300.0],["2017-12-01",91.6563,91.6641,88.4704,90.7825,932400.0],["2017-12-04",91.5635,92.7467,91.1305,91.9502,885500.0],["2017-12-05",91.5868,91.8729,90.7671,91.0609,670000.0],["2017-12-06",91.1692,91.6099,90.5969,90.7361,520900.0],["2017-12-07",90.5892,91.6564,90.3341,91.2156,634800.0],["2017-12-08",91.4244,92.0662,91.0609,91.5094,592500.0],["2017-12-11",91.3471,91.7878,89.932,91.3471,773900.0],["2017-12-12",91.2388,91.2388,90.334,90.4423,582700.0],["2017-12-13",90.249,91.0377,90.249,90.4578,611300.0],["2017-12-14",90.7671,90.8289,88.8262,88.8416,930400.0],["2017-12-15",88.8184,89.9087,88.2926,89.1355,1708200.0],["2017-12-18",89.4293,90.7284,89.4293,90.5042,623300.0],["2017-12-19",90.7903,92.7312,90.7284,91.8961,804400.0],["2017-12-20",92.3446,92.9323,91.9579,92.592,919200.0],["2017-12-21",93.2261,93.6514,92.7544,93.025,505400.0],["2017-12-22",93.2271,93.5614,92.5353,93.3515,409500.0],["2017-12-26",93.3515,93.9656,93.0406,93.3593,380800.0],["2017-12-27",93.4604,94.1056,93.0173,93.7013,435400.0],["2017-12-28",93.8024,94.0511,92.8696,93.9967,350400.0],["2017-12-29",94.2144,94.3543,93.5225,93.7091,444400.0],["2018-01-02",94.4243,96.2199,94.1444,96.0878,825400.0],["2018-01-03",96.251,98.3965,96.1111,97.9301,874400.0],["2018-01-04",98.1167,100.3943,98.0623,99.5625,1065200.0],["2018-01-05",100.0445,100.3554,99.2904,99.8657,672200.0],["2018-01-08",100.3787,101.2027,100.0523,100.7285,593200.0],["2018-01-09",100.8763,100.9929,99.205,99.4226,990800.0],["2018-01-10",99.4537,99.8191,98.9795,99.5003,484500.0],["2018-01-11",99.8035,100.4953,99.0028,100.4642,365300.0],["2018-01-12",100.5731,100.5731,99.2749,99.7491,535900.0],["2018-01-16",100.1144,100.3088,97.3937,97.8524,709000.0],["2018-01-17",98.4198,99.0106,97.6347,98.5364,565800.0],["2018-01-18",98.412,98.9018,97.969,98.0312,553300.0],["2018-01-19",98.482,99.2594,98.311,99.1583,741200.0],["2018-01-22",99.3449,99.407,98.2799,98.9173,650800.0],["2018-01-23",98.5753,98.9096,97.1916,98.3188,672300.0],["2018-01-24",98.7152,99.5159,97.5725,98.1011,620400.0],["2018-01-25",98.1089,98.964,97.4481,97.658,806300.0],["2018-01-26",98.1555,101.9334,96.9273,98.6686,1296000.0],["2018-01-29",100.1222,100.1378,97.8601,97.9223,745500.0],["2018-01-30",97.5103,97.9612,96.4298,96.9429,1058900.0],["2018-01-31",97.2305,97.899,92.7219,97.658,2269200.0],["2018-02-01",97.4015,97.4015,95.1861,96.0334,1662000.0],["2018-02-02",95.7225,96.0723,94.6808,95.6914,1020100.0],["2018-02-05",94.7274,95.2249,89.3948,91.0506,1208700.0],["2018-02-06",88.9595,92.7141,88.9595,92.4731,1487000.0],["2018-02-07",92.1544,93.2116,91.0506,91.0506,1001300.0],["2018-02-08",90.7863,90.7941,86.9851,87.0239,1136100.0],["2018-02-09",87.9023,88.9284,85.7258,88.4309,830000.0],["2018-02-12",89.7135,91.1361,88.7341,90.7085,778400.0],["2018-02-13",90.3743,90.6697,89.7524,90.1955,464800.0],["2018-02-14",89.527,90.4443,89.0528,90.1644,707600.0],["2018-02-15",90.7086,91.8357,89.3171,91.6725,1080900.0],["2018-02-16",91.447,93.2893,91.1672,92.7918,811300.0],["2018-02-20",92.1233,93.2194,91.7269,92.3954,715700.0],["2018-02-21",92.7374,94.5564,92.4265,92.6752,621700.0],["2018-02-22",93.2427,93.9035,92.1311,92.3254,508900.0],["2018-02-23",93.0095,93.0872,91.8823,92.7841,453000.0],["2018-02-26",93.2816,94.6575,92.9084,94.6341,842000.0],["2018-02-27",94.5176,94.9762,93.4526,93.4526,418000.0],["2018-02-28",93.7869,94.743,92.6519,92.6597,670000.0],["2018-03-01",92.9007,93.2582,91.2449,92.1855,785600.0],["2018-03-02",91.4937,91.8901,89.7757,91.1983,674000.0],["2018-03-05",90.6619,91.8823,90.4598,90.8951,618400.0],["2018-03-06",91.3693,93.4137,91.2138,92.5586,834400.0],["2018-03-07",91.517,92.6752,90.8562,91.7191,626100.0],["2018-03-08",91.7968,91.929,90.18,90.7008,659500.0],["2018-03-09",91.3849,93.5226,90.864,93.1728,1245400.0],["2018-03-12",93.1727,94.1366,92.854,93.3282,705900.0],["2018-03-13",93.6314,94.813,93.2194,93.4604,493700.0],["2018-03-14",94.0464,94.0464,92.2804,92.6164,539100.0],["2018-03-15",92.7805,93.0228,91.3817,91.8897,575300.0],["2018-03-16",91.9444,93.2494,91.1551,92.6086,2864600.0],["2018-03-19",92.4445,92.9759,90.6159,91.1629,1034000.0],["2018-03-20",91.5458,91.9444,90.1939,91.0457,714400.0],["2018-03-21",91.0457,93.0384,90.444,91.9365,558500.0],["2018-03-22",90.8816,91.3114,88.2325,88.2872,646000.0],["2018-03-23",88.5529,88.5529,85.2083,85.3334,742500.0],["2018-03-26",85.4506,89.475,85.4506,89.35,1142300.0],["2018-03-27",89.8892,89.8892,87.3417,87.7715,661400.0],["2018-03-28",88.0059,88.4044,86.6462,86.8806,721500.0],["2018-03-29",87.5605,88.9593,87.0916,88.0684,676200.0],["2018-04-02",87.4511,88.1778,84.3644,85.9038,974000.0],["2018-04-03",86.1382,87.7089,85.7241,87.4432,693900.0],["2018-04-04",86.0758,88.0606,85.685,87.7715,574700.0],["2018-04-05",88.506,89.3812,88.2872,88.4279,750600.0],["2018-04-06",87.4511,87.8105,85.5053,86.0679,594300.0],["2018-04-09",86.6306,88.17,86.1774,86.7712,716100.0],["2018-04-10",87.9278,89.5532,87.5292,88.928,502600.0],["2018-04-11",88.2091,88.7092,87.201,88.0528,348600.0],["2018-04-12",88.5138,89.0687,88.1856,88.592,576200.0],["2018-04-13",89.2484,89.3031,88.2872,88.7248,350200.0],["2018-04-16",89.4906,89.9985,88.7717,89.0217,544700.0],["2018-04-17",89.5688,90.7878,89.0843,90.5768,614000.0],["2018-04-18",91.1004,91.7099,90.3893,90.7878,507200.0],["2018-04-19",90.7175,91.2723,90.0924,90.7957,524200.0],["2018-04-20",90.9676,91.3661,90.2955,90.7488,672300.0],["2018-04-23",90.8816,91.7803,90.8816,91.6709,886000.0],["2018-04-24",92.3117,92.6946,87.959,89.0843,998100.0],["2018-04-25",89.7407,92.4836,88.0059,92.1397,1513800.0],["2018-04-26",92.3898,92.757,91.202,91.5849,1023900.0],["2018-04-27",91.4442,91.8428,90.358,90.8816,953300.0],["2018-04-30",90.9519,91.4755,90.0845,90.4049,923900.0],["2018-05-01",90.0689,91.0613,88.7014,90.9051,887000.0],["2018-05-02",90.6862,90.7878,87.4589,87.5917,1086700.0],["2018-05-03",87.2948,89.4359,87.0213,88.8342,1372700.0],["2018-05-04",88.3341,89.9751,87.8653,89.2015,591300.0],["2018-05-07",89.3421,89.6235,88.2247,89.1624,591900.0],["2018-05-08",89.3187,89.5532,88.4435,88.8967,637300.0],["2018-05-09",89.2796,90.5534,88.7873,90.2174,614700.0],["2018-05-10",90.2799,91.0379,89.897,90.8113,318200.0],["2018-05-11",90.9441,91.7724,90.6159,91.1317,477900.0],["2018-05-14",91.4208,91.6943,90.7331,91.2098,324700.0],["2018-05-15",90.78,90.8035,89.3812,89.811,687500.0],["2018-05-16",90.0298,93.2259,89.8814,93.0228,815200.0],["2018-05-17",92.843,94.2809,92.843,94.0308,945700.0],["2018-05-18",93.9449,95.1014,93.5151,94.695,751200.0],["2018-05-21",95.031,95.664,94.5622,95.5702,523800.0],["2018-05-22",95.5702,96.8674,95.4296,95.961,988600.0],["2018-05-23",95.8203,96.0469,94.7576,95.6718,838400.0],["2018-05-24",95.664,96.0078,94.9451,95.2342,596500.0],["2018-05-25",94.906,95.1248,93.3119,93.6714,1014100.0],["2018-05-29",93.0306,93.4369,91.624,92.3976,584800.0],["2018-05-30",92.7649,93.3275,92.4289,92.5383,607000.0],["2018-05-31",92.8977,92.8977,91.7881,91.8193,962300.0],["2018-06-01",92.6789,94.1011,92.2491,93.8042,619900.0],["2018-06-04",94.3903,95.0311,93.9683,94.0855,774800.0],["2018-06-05",94.2262,95.453,94.1558,94.6325,361200.0],["2018-06-06",94.992,96.1954,93.9136,96.1407,596300.0],["2018-06-07",96.0938,96.508,95.5156,96.1251,630300.0],["2018-06-08",96.1407,96.383,94.992,95.836,735200.0],["2018-06-11",95.9453,97.1097,95.6718,96.7268,678700.0],["2018-06-12",96.9612,97.4457,96.297,96.5939,786600.0],["2018-06-13",96.508,96.508,93.898,94.3512,838800.0],["2018-06-14",94.8782,95.4839,94.7838,95.0041,820300.0],["2018-06-15",93.6511,94.0208,91.8892,93.6275,1111800.0],["2018-06-18",92.8173,93.8792,92.3847,93.659,1039600.0],["2018-06-19",92.6443,92.7937,91.5037,91.8105,965500.0],["2018-06-20",92.4398,92.4634,91.3858,91.8892,521900.0],["2018-06-21",91.8027,92.1173,89.6553,89.7811,898700.0],["2018-06-22",90.5441,91.4959,90.1666,90.6778,1148000.0],["2018-06-25",90.6071,90.7014,89.6238,90.3947,780300.0],["2018-06-26",90.4576,90.5677,89.6238,90.1587,487300.0],["2018-06-27",90.3475,90.843,88.6642,88.7114,547100.0],["2018-06-28",88.7271,88.7507,87.2405,88.1608,421200.0],["2018-06-29",88.3889,89.2463,87.9327,87.9327,410600.0],["2018-07-02",87.3663,88.4282,86.7213,88.3889,653800.0],["2018-07-03",88.8293,89.5373,88.3574,88.7428,546700.0],["2018-07-05",89.4193,89.4193,87.618,88.6642,577300.0],["2018-07-06",88.5147,89.498,88.1372,89.1047,481400.0],["2018-07-09",89.6159,90.1351,89.2698,89.9542,864200.0],["2018-07-10",89.8598,90.3081,89.0575,89.9384,1142700.0],["2018-07-11",89.6631,90.2531,89.2069,89.6553,546900.0],["2018-07-12",90.2924,91.3779,90.2609,90.3081,489400.0],["2018-07-13",90.1194,90.7722,90.1194,90.3239,286600.0],["2018-07-16",90.4576,90.9925,89.8676,89.8991,468000.0],["2018-07-17",89.6474,90.5598,89.0338,90.198,635700.0],["2018-07-18",90.316,91.0711,90.1902,90.6306,669500.0],["2018-07-19",90.4891,91.5903,90.2295,91.4723,556400.0],["2018-07-20",90.8588,91.6768,90.4655,91.0082,513700.0],["2018-07-23",91.0711,91.6375,90.7722,91.1104,754200.0],["2018-07-24",91.3858,91.8263,90.8509,91.5588,551100.0],["2018-07-25",91.3936,91.6611,90.2216,91.5116,779900.0],["2018-07-26",90.2609,90.2609,86.037,87.327,1790100.0],["2018-07-27",87.1933,87.8304,85.4471,86.0134,1065300.0],["2018-07-30",86.2415,87.8382,86.092,87.4135,700700.0],["2018-07-31",87.8068,88.9788,87.6809,88.8058,959000.0],["2018-08-01",88.8765,89.2305,87.8776,88.0192,679600.0],["2018-08-02",87.1539,87.2719,85.8482,87.146,719400.0],["2018-08-03",87.382,87.7753,86.682,87.618,428100.0],["2018-08-06",87.3506,88.0034,87.0359,87.2404,672700.0],["2018-08-07",87.445,88.381,87.0123,88.2551,625800.0],["2018-08-08",88.4361,88.4361,86.9809,87.0989,433500.0],["2018-08-09",87.1697,88.5698,87.1697,87.7517,674100.0],["2018-08-10",87.4292,87.4292,86.6898,86.9651,499000.0],["2018-08-13",87.2483,87.445,86.1943,86.5718,495700.0],["2018-08-14",86.8078,88.1293,86.8078,87.6416,613500.0],["2018-08-15",86.855,86.855,84.4717,85.329,754700.0],["2018-08-16",85.7223,86.7764,85.3133,86.7134,702700.0],["2018-08-17",86.7449,88.0585,86.682,87.791,648300.0],["2018-08-20",88.0978,88.3338,87.4292,88.3023,675200.0],["2018-08-21",88.2787,88.6091,88.145,88.2709,633000.0],["2018-08-22",88.4124,88.5855,86.9808,87.1067,526000.0],["2018-08-23",86.9809,87.091,86.3437,86.6112,636200.0],["2018-08-24",87.0595,87.1618,86.2965,87.0281,647500.0],["2018-08-27",87.3427,89.2462,87.3112,88.617,947500.0],["2018-08-28",88.79,89.1204,87.4135,87.7596,531500.0],["2018-08-29",87.7281,88.8687,87.6023,88.7035,607200.0],["2018-08-30",88.2552,88.499,87.2641,87.6023,458200.0],["2018-08-31",87.1225,87.6495,86.2651,86.4617,786800.0],["2018-09-04",86.328,86.5483,85.4706,85.9347,533100.0],["2018-09-05",85.8482,88.0978,85.6437,87.9012,767500.0],["2018-09-06",88.09,88.7979,87.3191,87.7517,584900.0],["2018-09-07",87.5629,88.1529,87.1461,88.027,634300.0],["2018-09-10",88.3574,89.4508,88.1057,89.0417,491400.0],["2018-09-11",88.735,89.0496,87.7124,88.6012,662700.0],["2018-09-12",88.6878,89.1833,88.4518,88.7979,638800.0],["2018-09-13",89.5187,90.5168,89.1781,90.1128,500100.0],["2018-09-14",90.1603,91.2297,89.9148,90.6673,551900.0],["2018-09-17",90.8495,91.9981,90.8495,91.3802,565100.0],["2018-09-18",91.7367,92.5684,91.5862,92.2437,578000.0],["2018-09-19",92.6793,93.82,92.6714,93.2972,691600.0],["2018-09-20",93.9705,94.1685,93.3526,93.5982,822900.0],["2018-09-21",93.8279,93.8279,91.9268,92.4338,1072300.0],["2018-09-24",91.9664,92.1248,90.4059,91.8001,978600.0],["2018-09-25",92.2674,92.2674,89.4316,89.5346,648400.0],["2018-09-26",89.4712,89.7009,87.9662,88.3781,824700.0],["2018-09-27",88.584,88.9563,87.4829,87.5621,458600.0],["2018-09-28",87.5859,88.0533,86.7383,86.8888,614700.0],["2018-10-01",87.3958,87.5463,86.6037,87.1186,692500.0],["2018-10-02",87.3721,87.6255,86.7463,87.0473,975300.0],["2018-10-03",87.5067,87.5146,83.5777,83.9183,1067300.0],["2018-10-04",84.053,84.9719,83.7678,84.5679,1088300.0],["2018-10-05",84.6154,85.669,83.5381,83.6728,916900.0],["2018-10-08",83.1817,83.649,79.7913,80.3062,1133100.0],["2018-10-09",78.3022,78.3022,73.3276,73.7791,3136500.0],["2018-10-10",73.6682,73.89,70.4442,70.46,2555100.0],["2018-10-11",70.4997,71.7671,69.8739,69.9927,3607400.0],["2018-10-12",71.1334,71.1334,68.8996,69.7472,1888500.0],["2018-10-15",69.454,70.2224,69.4065,69.9768,2104500.0],["2018-10-16",70.4997,71.9413,69.7234,71.6324,2135700.0],["2018-10-17",71.6958,72.0522,70.8561,72.0126,1457900.0],["2018-10-18",71.3393,72.2186,69.7788,70.5472,1214400.0],["2018-10-19",70.674,71.4027,69.5412,69.6442,899000.0],["2018-10-22",69.7471,69.8818,67.7826,68.7411,2304100.0],["2018-10-23",67.8064,69.3827,66.539,68.9233,1195800.0],["2018-10-24",69.058,69.6046,66.1746,66.3014,1398800.0],["2018-10-25",67.3311,73.0899,67.3311,70.5155,3145600.0],["2018-10-26",69.4382,72.4642,68.3055,71.6007,1648100.0],["2018-10-29",72.4087,72.8127,69.6045,70.769,1638300.0],["2018-10-30",70.9512,74.0563,70.8165,73.6365,1493700.0],["2018-10-31",74.3336,75.2049,72.6384,72.7255,1463300.0],["2018-11-01",73.5256,76.2426,73.1454,75.9337,1115000.0],["2018-11-02",76.5515,76.5595,74.4999,75.1732,1189000.0],["2018-11-05",75.4663,76.6941,74.8564,76.3931,880800.0],["2018-11-06",76.0683,77.51,76.0604,76.4961,1218100.0],["2018-11-07",77.0664,78.2388,75.8862,78.1596,1154100.0],["2018-11-08",77.8744,78.524,76.5991,77.3199,963600.0],["2018-11-09",77.0506,77.4863,75.1574,76.0446,664800.0],["2018-11-12",76.1,76.1,74.8881,75.1653,635500.0],["2018-11-13",75.3871,76.6783,75.0069,75.601,751900.0],["2018-11-14",76.2664,77.6288,75.3316,75.5218,639300.0],["2018-11-15",74.5475,76.4327,74.1435,76.1317,572500.0],["2018-11-16",75.7436,77.3754,75.6327,76.8763,545700.0],["2018-11-19",76.6783,77.4229,76.0525,76.71,743200.0],["2018-11-20",75.8941,77.0427,74.1039,75.5218,808100.0],["2018-11-21",75.9812,76.3456,75.3237,75.8624,638700.0],["2018-11-23",75.1178,76.1396,74.0088,75.7277,278900.0],["2018-11-26",76.409,77.51,76.409,76.6545,762500.0],["2018-11-27",76.0763,76.4486,75.395,75.5931,659100.0],["2018-11-28",75.9891,76.6704,74.0959,76.5278,667700.0],["2018-11-29",76.5357,77.1615,75.7832,76.4407,648500.0],["2018-11-30",76.1713,77.7793,76.1713,77.4862,865600.0],["2018-12-03",79.2131,80.2349,76.9634,77.6605,1030000.0],["2018-12-04",77.114,77.7714,75.2762,76.0208,826700.0],["2018-12-06",74.5712,75.5852,73.7553,75.5297,925700.0],["2018-12-07",75.498,76.6624,73.3038,73.6286,714400.0],["2018-12-10",73.5098,73.9692,71.7116,73.2721,519300.0],["2018-12-11",74.4445,74.991,73.5573,73.7791,1068900.0],["2018-12-12",75.2445,75.8624,73.993,74.0405,704600.0],["2018-12-13",74.0563,74.6267,73.391,73.8662,880600.0],["2018-12-14",73.5387,75.2323,73.4188,74.6491,783700.0],["2018-12-17",73.4748,73.5147,68.6334,69.2965,1903200.0],["2018-12-18",69.7519,70.8943,69.0489,69.3365,1520100.0],["2018-12-19",69.3764,70.9662,68.1221,68.4737,1011800.0],["2018-12-20",68.1221,69.1048,66.78,67.4511,867500.0],["2018-12-21",67.1714,68.7612,64.4472,64.5031,2645100.0],["2018-12-24",64.4711,64.9505,62.2342,62.2742,890400.0],["2018-12-26",62.7296,66.1089,62.2662,66.021,1354400.0],["2018-12-27",65.0144,67.3472,64.6948,67.3312,1032400.0],["2018-12-28",67.515,67.9943,65.5976,65.7654,853600.0],["2018-12-31",65.9891,66.9478,65.6695,66.6761,712700.0],["2019-01-02",65.4059,67.9703,65.4059,67.5469,974500.0],["2019-01-03",67.0916,67.8984,65.9331,66.2207,846700.0],["2019-01-04",67.3951,69.3924,67.3872,68.8411,799900.0],["2019-01-07",68.7293,70.2232,68.234,69.5202,1179200.0],["2019-01-08",70.1274,71.4136,69.6481,71.3098,1152400.0],["2019-01-09",70.5987,70.5987,68.3219,69.68,1296100.0],["2019-01-10",69.4004,72.8356,69.4004,72.596,1147300.0],["2019-01-11",72.2764,73.0514,72.0847,72.7957,599900.0],["2019-01-14",72.3483,72.548,71.07,71.2378,893600.0],["2019-01-15",71.118,72.1166,71.118,71.6932,441500.0],["2019-01-16",71.5814,72.4122,71.0701,71.3017,982800.0],["2019-01-17",70.7585,72.5001,70.7265,72.0847,690800.0],["2019-01-18",72.5241,73.994,72.5161,73.4188,1032600.0],["2019-01-22",73.2431,74.0979,72.7797,73.7224,1206000.0],["2019-01-23",74.3695,74.5533,72.58,73.3549,745900.0],["2019-01-24",73.339,73.9142,72.8596,73.7544,692600.0],["2019-01-25",74.729,76.0552,74.6252,75.3042,766100.0],["2019-01-28",74.6971,75.0646,73.8103,74.6332,552900.0],["2019-01-29",74.8968,75.2883,74.1858,75.0326,1099200.0],["2019-01-30",73.0194,75.488,71.7571,74.2337,1589800.0],["2019-01-31",74.0899,75.9434,73.3789,75.3522,1543300.0],["2019-02-01",75.7836,76.239,74.8409,76.0392,998000.0],["2019-02-04",76.0392,76.2469,74.745,75.0486,1170700.0],["2019-02-05",75.488,76.7343,75.0406,76.6943,1002700.0],["2019-02-06",76.4227,77.3894,76.4227,76.7263,838300.0],["2019-02-07",76.0871,76.4706,74.769,75.7676,633600.0],["2019-02-08",75.3522,76.0392,74.5533,76.0153,690900.0],["2019-02-11",76.207,76.4786,74.6092,75.0326,874400.0],["2019-02-12",75.6558,77.8527,75.5359,77.653,886800.0],["2019-02-13",77.9726,78.8514,77.9726,78.0844,737000.0],["2019-02-14",77.7169,78.4439,77.6211,77.7808,656700.0],["2019-02-15",78.4359,78.9312,78.1563,78.6676,574500.0],["2019-02-19",78.404,78.9712,77.8527,78.6436,862000.0],["2019-02-20",78.4998,80.6409,78.2442,80.4651,893700.0],["2019-02-21",80.0497,80.1855,78.2202,78.4919,1026900.0],["2019-02-22",79.075,79.4904,78.1403,78.5238,523800.0],["2019-02-25",79.131,80.2095,78.7155,79.4984,776500.0],["2019-02-26",79.4585,80.521,79.2588,79.5624,685000.0],["2019-02-27",79.5224,79.6263,78.6836,79.131,503400.0],["2019-02-28",79.0191,79.0351,76.239,76.3668,1091800.0],["2019-03-01",76.902,77.685,76.5425,76.8381,786900.0],["2019-03-04",77.3734,78.6037,76.886,78.5637,1321100.0],["2019-03-05",78.372,79.5704,78.3481,79.155,1068300.0],["2019-03-06",79.3307,79.7701,78.9153,79.131,1010600.0],["2019-03-07",78.9153,79.0751,77.0459,78.0045,733200.0],["2019-03-08",77.3335,77.8927,76.7902,77.8128,617700.0],["2019-03-11",77.8767,78.6117,77.8128,78.1243,1165900.0],["2019-03-12",78.1723,79.6902,78.1244,79.2508,1284200.0],["2019-03-13",79.6662,81.3599,79.5783,80.7367,1139400.0],["2019-03-14",80.9139,81.1554,79.0942,79.5128,754600.0],["2019-03-15",78.9251,79.2633,77.1617,77.4435,2393400.0],["2019-03-18",77.3388,78.5869,77.1939,78.5547,1171800.0],["2019-03-19",78.9573,79.9315,78.7318,79.1505,828600.0],["2019-03-20",79.231,79.3276,77.2744,77.6851,896300.0],["2019-03-21",77.4999,79.4082,77.2181,79.1183,739600.0],["2019-03-22",78.7801,78.7801,76.4773,76.5981,598100.0],["2019-03-25",76.4934,77.0329,75.6157,76.6464,676200.0],["2019-03-26",77.2825,78.9492,77.2825,78.8767,838900.0],["2019-03-27",78.7318,79.8913,78.6272,79.3679,699300.0],["2019-03-28",79.6417,80.1731,79.07,80.1087,593900.0],["2019-03-29",80.5194,80.8978,79.0136,80.0201,883700.0],["2019-04-01",80.4469,82.8383,80.4469,82.6934,954500.0],["2019-04-02",82.8625,82.9349,81.1796,81.7755,997500.0],["2019-04-03",82.3552,82.9832,82.1297,82.7336,785900.0],["2019-04-04",82.4921,82.7095,81.0025,81.5822,949700.0],["2019-04-05",81.5419,82.9108,81.1474,82.2908,1129100.0],["2019-04-08",82.2666,82.2827,81.1313,81.856,717900.0],["2019-04-09",81.6144,81.9365,80.5274,81.1877,584200.0],["2019-04-10",81.2843,81.9606,80.7448,81.7191,602700.0],["2019-04-11",81.6788,82.7336,81.1394,81.7352,793400.0],["2019-04-12",82.4438,83.5791,82.4277,83.2006,682300.0],["2019-04-15",82.9349,83.3375,81.2199,81.7352,606500.0],["2019-04-16",77.2583,79.2874,74.577,78.8607,2525700.0],["2019-04-17",78.8848,79.1425,76.5175,76.7832,1124800.0],["2019-04-18",77.0973,78.3534,76.9121,77.6287,1038800.0],["2019-04-22",78.136,79.4484,77.7414,78.6191,1001100.0],["2019-04-23",78.6996,79.8269,78.0474,79.3277,988900.0],["2019-04-24",79.4968,80.0282,79.1505,79.5612,804400.0],["2019-04-25",78.909,80.4469,75.7768,78.8607,1400300.0],["2019-04-26",78.45,80.1087,77.4033,79.8752,529700.0],["2019-04-29",80.1248,80.3422,79.0861,79.6417,648600.0],["2019-04-30",79.843,79.9718,78.1601,79.843,695200.0],["2019-05-01",79.8349,80.1087,78.1199,78.4903,636000.0],["2019-05-02",78.3695,79.8188,77.983,79.6659,596700.0],["2019-05-03",80.1409,81.3406,80.1409,81.0025,448600.0],["2019-05-06",79.6175,80.6965,79.1022,80.471,593700.0],["2019-05-07",79.5853,79.9799,78.8285,79.7786,717700.0],["2019-05-08",79.5934,80.1168,78.7801,79.2713,497000.0],["2019-05-09",78.4822,79.0861,77.7334,78.8607,615400.0],["2019-05-10",78.4822,79.2391,77.4757,78.8284,573300.0],["2019-05-13",77.4113,77.8864,76.582,77.516,675500.0],["2019-05-14",77.8783,78.9734,77.83,78.2487,461000.0],["2019-05-15",78.2487,78.8204,77.5321,78.1279,497400.0],["2019-05-16",78.4983,79.6095,78.2809,78.3453,494200.0],["2019-05-17",77.5884,78.5708,76.8235,77.9749,494700.0],["2019-05-20",75.3742,76.3323,73.8524,74.3918,1017000.0],["2019-05-21",74.6897,76.3887,74.6897,76.1552,671600.0],["2019-05-22",76.3807,77.4033,74.1181,74.1503,1010300.0],["2019-05-23",73.7718,73.7718,72.1292,72.5721,827300.0],["2019-05-24",73.3048,73.8845,72.4996,73.2806,434100.0],["2019-05-28",73.1679,73.5947,72.0809,72.2097,774500.0],["2019-05-29",71.8876,72.2339,70.7362,71.5173,1293400.0],["2019-05-30",71.783,72.1051,71.1469,71.9682,610300.0],["2019-05-31",70.9456,71.7508,70.7443,71.7266,789700.0],["2019-06-03",71.4046,73.957,70.7524,73.1035,1407100.0],["2019-06-04",72.9425,75.3822,72.3225,75.3661,1573100.0],["2019-06-05",75.9619,76.3484,74.6012,76.123,807700.0],["2019-06-06",76.3807,77.7253,75.9781,77.1134,863800.0],["2019-06-07",77.6529,78.1601,76.4612,77.057,710700.0],["2019-06-10",77.5562,77.983,75.7043,76.2518,916900.0],["2019-06-11",77.0248,77.822,76.4612,76.8557,686300.0],["2019-06-12",76.8154,77.2422,76.3484,76.9362,429100.0],["2019-06-13",77.6183,78.5601,77.5371,78.1622,929700.0],["2019-06-14",78.2759,78.2759,76.4816,77.3909,485000.0],["2019-06-17",77.399,77.6101,75.8321,75.8321,1061800.0],["2019-06-18",76.441,77.8862,76.1974,77.123,772600.0],["2019-06-19",77.2935,77.602,76.5059,76.6927,701700.0],["2019-06-20",77.6751,77.8943,75.9376,76.8063,948600.0],["2019-06-21",77.1555,78.2597,76.579,77.399,1172500.0],["2019-06-24",76.4004,76.8713,74.5655,74.8821,883000.0],["2019-06-25",74.8172,75.8158,74.2082,75.0607,1014900.0],["2019-06-26",75.1013,75.7103,74.9633,75.0201,1287100.0],["2019-06-27",75.0607,76.4004,74.9146,76.2867,925900.0],["2019-06-28",76.3111,78.1703,76.2867,77.3909,3026300.0],["2019-07-01",78.6818,79.372,78.1866,79.2826,1502000.0],["2019-07-02",80.3625,80.9471,78.4789,79.2177,4854100.0],["2019-07-03",79.0716,81.2718,78.9985,81.1744,1129600.0],["2019-07-05",80.5736,81.1582,79.8266,81.0201,1505400.0],["2019-07-08",80.7035,81.7265,80.4193,80.7766,1813500.0],["2019-07-09",80.6629,81.1663,80.3787,80.9065,1793100.0],["2019-07-10",81.4504,82.2136,80.8496,81.2312,1332100.0],["2019-07-11",81.1419,81.2799,80.0215,80.3381,2111500.0],["2019-07-12",79.6318,80.7035,79.2989,80.6629,981300.0],["2019-07-15",79.8347,79.8347,78.2028,78.8523,1439600.0],["2019-07-16",79.3882,80.6629,79.0715,79.9484,1891100.0],["2019-07-17",80.8009,80.8009,78.5763,79.5587,1121200.0],["2019-07-18",79.1284,80.1108,78.8523,79.8429,794400.0],["2019-07-19",80.1758,81.4504,79.6967,81.1094,890100.0],["2019-07-22",81.2718,81.2718,80.0946,80.7522,760300.0],["2019-07-23",81.2718,82.6277,81.1257,82.2136,928000.0],["2019-07-24",81.8564,83.5451,81.8564,83.0093,952500.0],["2019-07-25",82.8307,84.5844,82.2461,82.8063,1181700.0],["2019-07-26",82.4816,83.1392,81.9782,82.8226,836900.0],["2019-07-29",82.5627,82.9687,82.1487,82.8307,656700.0],["2019-07-30",82.4978,83.9024,81.5397,83.6588,755000.0],["2019-07-31",83.602,83.602,81.4504,81.9782,1319800.0],["2019-08-01",82.1406,83.2042,80.4762,81.2556,766100.0],["2019-08-02",81.1744,82.5952,79.8672,82.2055,1092000.0],["2019-08-05",81.0445,81.5073,80.4031,80.8659,1670900.0],["2019-08-06",81.4098,81.694,80.6872,81.3124,905900.0],["2019-08-07",80.3625,81.6047,79.9321,81.5966,706500.0],["2019-08-08",82.0025,83.878,81.9863,82.9119,1259500.0],["2019-08-09",82.6602,82.6764,81.0039,82.1081,532200.0],["2019-08-12",81.6696,81.7752,80.736,80.9065,798900.0],["2019-08-13",81.3043,83.6101,80.5573,82.4085,857900.0],["2019-08-14",81.1419,82.1243,80.395,80.8334,1015600.0],["2019-08-15",81.0688,81.4748,80.3868,81.1825,673600.0],["2019-08-16",81.7914,83.0093,81.6372,82.2299,863500.0],["2019-08-19",83.0986,83.4559,82.4004,83.2042,577500.0],["2019-08-20",83.0742,83.2041,81.694,81.8807,773700.0],["2019-08-21",82.2786,82.6927,81.9295,82.2055,678500.0],["2019-08-22",82.3679,82.6845,81.5641,82.1,445200.0],["2019-08-23",81.5235,81.9944,79.2583,79.6399,690600.0],["2019-08-26",80.3787,80.7522,79.6724,80.2894,574700.0],["2019-08-27",80.6385,81.0282,78.901,79.2908,921000.0],["2019-08-28",78.9417,80.3787,78.4789,79.9728,539000.0],["2019-08-29",80.8496,81.5804,80.6629,81.2556,519700.0],["2019-08-30",81.8401,82.6764,81.353,81.6615,617600.0],["2019-09-03",80.736,80.8902,79.5587,79.9728,476900.0],["2019-09-04",80.7766,81.3205,80.3625,81.3043,607300.0],["2019-09-05",81.9701,82.3029,81.418,81.6209,848300.0],["2019-09-06",81.8239,82.0675,81.0201,81.6859,840200.0],["2019-09-09",82.2786,82.8226,81.3449,81.6128,898200.0],["2019-09-10",81.6534,84.7062,81.6534,84.6006,1011600.0],["2019-09-11",84.6331,88.1974,84.6331,87.7589,1341800.0],["2019-09-12",88.2333,88.3724,86.7529,87.5381,788000.0],["2019-09-13",88.0861,89.452,87.7917,88.6341,791000.0],["2019-09-16",87.9552,87.9552,86.4094,86.5894,603400.0],["2019-09-17",85.4607,86.115,84.2339,85.8942,772200.0],["2019-09-18",85.657,86.1477,84.7082,85.6161,621600.0],["2019-09-19",85.7633,85.9923,84.2911,84.512,680400.0],["2019-09-20",84.7246,85.2726,83.7759,84.1112,960100.0],["2019-09-23",83.6286,85.1581,82.9171,84.8391,524300.0],["2019-09-24",85.3707,85.5098,84.1602,84.4874,615400.0],["2019-09-25",84.5119,86.3113,84.2748,86.1313,645900.0],["2019-09-26",86.2458,86.2458,84.7,85.5016,477200.0],["2019-09-27",85.9187,86.7775,85.7061,86.3686,526100.0],["2019-09-30",86.0905,87.0392,86.0905,86.7775,588600.0],["2019-10-01",87.5136,87.53,83.9722,84.0703,521900.0],["2019-10-02",83.6614,84.3893,83.1297,83.7104,1254800.0],["2019-10-03",83.3996,84.0458,82.2301,83.8167,790200.0],["2019-10-04",83.7677,84.9618,83.7677,84.512,564700.0],["2019-10-07",84.2502,85.4525,84.193,84.8227,652700.0],["2019-10-08",83.964,84.2584,83.2769,83.5387,792900.0],["2019-10-09",84.5038,85.199,84.3075,84.7246,697600.0],["2019-10-10",84.9945,86.9329,84.9945,86.7202,696500.0],["2019-10-11",87.8653,90.2535,87.8162,89.4111,1018400.0],["2019-10-14",89.362,89.362,87.6935,87.7262,785900.0],["2019-10-15",87.9225,88.2906,87.5463,87.6445,472200.0],["2019-10-16",87.6608,88.4542,87.1864,87.3664,707800.0],["2019-10-17",87.5054,88.0452,86.7039,87.031,677200.0],["2019-10-18",86.7857,88.814,86.7857,88.5114,624700.0],["2019-10-21",89.3293,89.8609,88.5769,88.7322,731800.0],["2019-10-22",88.6832,89.5338,88.2579,88.8058,637300.0],["2019-10-23",88.7404,90.9733,88.7404,90.0163,1272500.0],["2019-10-24",89.501,90.1799,86.3031,88.7568,1317000.0],["2019-10-25",88.7077,90.916,88.7077,90.7279,558300.0],["2019-10-28",91.0795,92.1919,91.0795,92.0201,849800.0],["2019-10-29",91.4067,92.1755,90.8178,91.2595,555200.0],["2019-10-30",91.0714,91.1041,89.4438,90.3189,752600.0],["2019-10-31",90.1963,90.8587,88.6505,89.5256,618400.0],["2019-11-01",90.2944,91.0796,89.6973,91.0387,586600.0],["2019-11-04",91.5867,92.0529,90.6134,91.6521,946000.0],["2019-11-05",91.7911,92.9771,91.5458,92.609,920500.0],["2019-11-06",92.5272,92.5272,91.1123,91.8974,556000.0],["2019-11-07",92.3064,92.7808,91.3985,92.38,642900.0],["2019-11-08",92.2655,93.1979,91.8075,93.157,683200.0],["2019-11-11",92.6417,93.3369,92.4291,92.9525,440500.0],["2019-11-12",92.9689,93.8767,92.3228,93.0016,437500.0],["2019-11-13",92.8216,93.0098,92.1019,92.2328,645800.0],["2019-11-14",92.0038,92.9116,91.7257,92.3555,570100.0],["2019-11-15",92.4618,92.7072,91.7584,92.1346,486000.0],["2019-11-18",92.4209,93.0425,91.7748,92.9689,543400.0],["2019-11-19",93.067,93.0998,92.29,92.9771,547600.0],["2019-11-20",92.7808,92.7808,91.284,91.7011,483100.0],["2019-11-21",91.5294,91.693,90.2617,90.5152,555700.0],["2019-11-22",90.9732,91.4149,90.1553,90.6788,451000.0],["2019-11-25",90.9487,92.29,90.5561,91.4885,518900.0],["2019-11-26",90.7933,92.1101,90.4252,91.9792,1136800.0],["2019-11-27",92.2246,92.29,91.2104,91.6603,763000.0],["2019-11-29",91.7502,91.8157,91.3413,91.5212,297800.0],["2019-12-02",91.6521,92.061,90.7442,90.8097,527000.0],["2019-12-03",89.9509,90.6052,88.8059,90.5725,696800.0],["2019-12-04",90.8751,92.2655,90.8751,90.9323,761400.0],["2019-12-05",91.3495,92.0447,90.7688,91.8974,530900.0],["2019-12-06",92.6908,93.206,92.4699,92.6581,496300.0],["2019-12-09",92.838,93.0588,92.3473,92.8626,539800.0],["2019-12-10",91.235,91.8893,90.916,91.0796,720600.0],["2019-12-11",91.5457,91.9056,91.1859,91.2431,569500.0],["2019-12-12",91.5703,92.7562,90.9487,91.7502,854500.0],["2019-12-13",91.6684,92.0365,90.4498,90.8178,579300.0],["2019-12-16",91.7012,91.7502,89.7382,89.9754,1105500.0],["2019-12-17",90.2126,92.1919,90.2126,91.8565,808500.0],["2019-12-18",91.7175,91.8157,91.0305,91.4231,526300.0],["2019-12-19",92.0985,92.7739,91.5466,91.9832,644100.0],["2019-12-20",92.3703,92.741,91.9502,92.6092,1990100.0],["2019-12-23",92.5762,93.1281,91.9914,93.1117,442300.0],["2019-12-24",93.1364,93.1611,92.2303,92.4774,153900.0],["2019-12-26",92.5433,92.5433,92.0326,92.4445,188000.0],["2019-12-27",92.6751,92.7822,91.9255,92.0656,323500.0],["2019-12-30",91.9914,92.2797,91.4889,92.0244,409300.0],["2019-12-31",91.9255,92.3539,91.629,92.2468,367300.0],["2020-01-02",92.9881,92.9881,90.9041,91.2007,860800.0],["2020-01-03",90.1793,90.7724,89.7921,89.9651,844700.0],["2020-01-06",89.5944,89.7839,87.2304,87.2881,1051500.0],["2020-01-07",86.4397,86.7938,85.2947,86.3655,1285200.0],["2020-01-08",86.4314,87.3128,85.7724,87.0821,691700.0],["2020-01-09",87.3292,87.6917,86.4396,86.5138,850500.0],["2020-01-10",86.8186,87.7823,86.555,87.0492,688900.0],["2020-01-13",87.1645,88.466,86.8597,88.4165,957400.0],["2020-01-14",88.6142,89.7674,87.354,87.8482,984100.0],["2020-01-15",87.5269,89.1743,87.2139,89.1579,739900.0],["2020-01-16",89.545,90.5499,88.9519,89.8498,577800.0],["2020-01-17",89.9734,90.5911,89.5368,89.8169,754000.0],["2020-01-21",87.9635,88.1859,85.3771,87.3869,1380700.0],["2020-01-22",87.84,88.3671,87.4446,87.5599,585400.0],["2020-01-23",87.1316,88.5236,86.4232,88.1859,418000.0],["2020-01-24",87.8976,87.8976,86.4067,87.0245,756400.0],["2020-01-27",85.5418,86.3079,85.3029,85.6983,643000.0],["2020-01-28",86.2914,86.2914,85.1876,85.9949,784800.0],["2020-01-29",86.2832,87.3045,85.6077,86.4397,1113600.0],["2020-01-30",80.8467,84.3392,79.99,82.0575,2457300.0],["2020-01-31",80.8631,80.9043,78.252,78.8698,1763600.0],["2020-02-03",79.3064,80.4019,78.7215,80.023,1455800.0],["2020-02-04",81.0856,82.2388,80.8138,81.934,1005200.0],["2020-02-05",83.2766,85.5583,83.2766,85.5089,1009700.0],["2020-02-06",86.0031,86.1761,85.1052,85.9372,847000.0],["2020-02-07",85.4018,85.5171,83.3919,83.5072,528700.0],["2020-02-10",83.1201,83.8367,82.6012,82.84,642800.0],["2020-02-11",83.3261,85.1547,83.0295,84.5122,553700.0],["2020-02-12",84.8911,85.13,83.7873,83.812,473300.0],["2020-02-13",83.2601,83.4166,82.1811,82.3541,546600.0],["2020-02-14",82.4035,82.7659,81.3821,81.4974,432000.0],["2020-02-18",81.308,82.0081,80.4101,81.8104,978100.0],["2020-02-19",82.1317,82.5682,80.8302,81.4892,846200.0],["2020-02-20",81.2585,82.5435,81.0032,81.6292,1019300.0],["2020-02-21",81.6869,84.3639,81.3739,84.3145,1056700.0],["2020-02-24",82.6671,82.8895,81.0773,81.4974,1241300.0],["2020-02-25",81.7939,81.7939,77.6013,77.6589,969100.0],["2020-02-26",78.5403,80.2207,77.5766,77.6013,770300.0],["2020-02-27",76.3987,79.71,75.715,75.715,1377200.0],["2020-02-28",73.7216,75.229,72.7909,74.6442,1237600.0],["2020-03-02",75.1796,78.0955,73.4416,78.0873,965100.0],["2020-03-03",77.3459,78.2191,73.837,74.8748,1339100.0],["2020-03-04",75.8386,77.6754,75.0725,77.3624,1330900.0],["2020-03-05",74.7183,75.8056,74.3147,74.9654,852400.0],["2020-03-06",72.5026,75.0643,72.412,74.776,978400.0],["2020-03-09",70.7975,71.613,68.4994,70.0479,1256000.0],["2020-03-10",72.5932,74.6854,70.4515,74.1994,1218500.0],["2020-03-11",72.3955,72.5273,68.87,70.3197,1197500.0],["2020-03-12",65.772,66.2791,59.0709,64.3669,1324400.0],["2020-03-13",68.0001,71.5918,66.4122,70.1368,1506300.0],["2020-03-16",61.7231,69.771,60.4843,67.3184,1189200.0],["2020-03-17",68.7151,78.4591,68.2994,77.9354,1727800.0],["2020-03-18",72.5728,81.0614,71.2426,75.6823,1359000.0],["2020-03-19",76.1312,78.2014,68.7983,73.5456,1371400.0],["2020-03-20",73.5206,74.1774,67.3849,71.4006,1575300.0],["2020-03-23",70.3031,71.1428,61.7397,63.3692,1680700.0],["2020-03-24",66.4454,67.651,63.9429,66.1628,1384000.0],["2020-03-25",65.8136,69.5382,63.7517,66.3706,1239600.0],["2020-03-26",66.8777,73.2878,66.6782,72.5562,1004100.0],["2020-03-27",70.0371,73.1049,68.7733,71.5751,729300.0],["2020-03-30",72.2569,75.9234,71.625,75.4578,844500.0],["2020-03-31",75.2915,75.7072,71.6666,72.1904,1265300.0],["2020-04-01",69.6463,72.7557,69.1807,69.7544,1368700.0],["2020-04-02",69.0477,72.1072,68.6403,69.8043,1719900.0],["2020-04-03",69.0311,70.91,66.6533,66.9359,1147900.0],["2020-04-06",69.3387,71.625,68.183,71.0264,1079800.0],["2020-04-07",72.9636,73.9197,70.2865,70.6689,909700.0],["2020-04-08",71.1095,73.8781,70.1701,73.0301,747600.0],["2020-04-09",73.7617,76.2809,73.7368,75.2084,1152400.0],["2020-04-13",73.8449,74.8259,72.4897,73.8781,748100.0],["2020-04-14",75.7404,75.8735,72.7807,73.5788,731200.0],["2020-04-15",71.7996,72.0657,69.8126,71.1262,861100.0],["2020-04-16",71.5668,71.7581,69.1225,70.8186,695700.0],["2020-04-17",72.4814,76.4887,72.1654,75.5243,1104900.0],["2020-04-20",73.0467,73.9613,71.5336,71.6001,815700.0],["2020-04-21",69.9622,71.5918,69.8708,71.2343,575200.0],["2020-04-22",72.4066,72.7474,70.8851,71.1262,566800.0],["2020-04-23",71.2842,72.8721,71.1511,71.6167,445800.0],["2020-04-24",72.5479,72.5812,70.6689,71.492,604700.0],["2020-04-27",71.8994,75.3746,71.6333,74.9589,1058900.0],["2020-04-28",78.1183,82.3085,75.9899,81.7182,1669000.0],["2020-04-29",83.406,84.5533,81.2859,83.3062,945200.0],["2020-04-30",81.6434,82.1256,79.6231,80.3547,687100.0],["2020-05-01",79.1742,79.2074,77.7358,78.7751,503700.0],["2020-05-04",78.4924,79.7727,76.206,79.6314,1060700.0],["2020-05-05",80.1968,80.4711,77.6859,77.7192,878800.0],["2020-05-06",78.1931,79.7644,77.3451,77.7192,563800.0],["2020-05-07",78.4675,79.7062,77.8356,77.9769,628700.0],["2020-05-08",79.5067,82.5496,79.3487,81.5935,591000.0],["2020-05-11",80.7288,81.7432,79.2573,81.0614,595500.0],["2020-05-12",81.4023,81.5104,79.0744,79.1159,644900.0],["2020-05-13",78.6088,78.7834,73.6121,74.6596,749600.0],["2020-05-14",74.2273,77.7026,72.2735,77.6028,618700.0],["2020-05-15",76.8961,76.8961,74.8342,75.5908,591700.0],["2020-05-18",78.2347,79.0993,77.5446,77.9104,808200.0],["2020-05-19",77.237,77.528,75.5409,75.5908,561200.0],["2020-05-20",76.7631,78.4259,76.6883,77.6859,475800.0],["2020-05-21",77.1289,78.7751,76.9792,77.2453,403700.0],["2020-05-22",77.1622,77.4615,76.0813,77.3118,390800.0],["2020-05-26",78.9829,82.0425,78.9829,81.7764,651900.0],["2020-05-27",83.6803,85.235,83.3644,85.1851,776200.0],["2020-05-28",85.7755,85.9833,83.1067,84.5533,815900.0],["2020-05-29",84.3122,84.545,82.533,84.3122,819500.0],["2020-06-01",84.1792,85.5343,84.0544,85.3182,495900.0],["2020-06-02",86.1163,86.4655,85.1602,85.5177,814400.0],["2020-06-03",87.0309,89.8327,86.424,89.3505,617000.0],["2020-06-04",88.6105,90.3648,88.6105,90.3149,854200.0],["2020-06-05",92.6511,93.7818,91.113,91.9195,873700.0],["2020-06-08",91.1047,93.2082,91.0715,92.9671,558800.0],["2020-06-09",91.8031,91.8031,89.5251,89.6664,515600.0],["2020-06-10",88.7352,89.3006,87.4632,87.563,461900.0],["2020-06-11",85.3182,85.95,81.5104,81.5852,693300.0],["2020-06-12",84.4014,85.1306,80.6549,82.9095,582500.0],["2020-06-15",80.5962,83.7728,79.3892,83.3704,943000.0],["2020-06-16",85.8681,86.7314,84.1164,84.5942,800200.0],["2020-06-17",84.8707,84.8707,82.7418,83.0436,499200.0],["2020-06-18",82.4569,83.0352,81.2164,81.8199,865400.0],["2020-06-19",82.8173,83.6051,81.317,83.6051,3273200.0],["2020-06-22",83.0017,83.2028,81.4008,82.6161,769900.0],["2020-06-23",83.2112,84.3176,83.1358,83.7644,806300.0],["2020-06-24",83.1106,83.4375,81.9205,82.0881,853500.0],["2020-06-25",81.5936,81.7528,78.2661,80.4034,725900.0],["2020-06-26",79.9843,80.8979,79.4731,80.1939,891700.0],["2020-06-29",81.3757,83.3956,81.0907,82.1551,559700.0],["2020-06-30",81.7612,84.0745,81.3924,83.647,776400.0],["2020-07-01",83.6973,83.9571,81.9037,83.2866,661800.0],["2020-07-02",84.2337,84.6696,82.591,83.5213,906000.0],["2020-07-06",84.5774,85.4742,82.5658,83.8147,742400.0],["2020-07-07",82.9849,83.5213,82.1468,82.7,577600.0],["2020-07-08",82.4233,82.8759,79.9005,80.7219,607400.0],["2020-07-09",80.9063,80.9063,79.4982,79.9341,606400.0],["2020-07-10",80.4286,82.9514,80.4286,82.8843,484400.0],["2020-07-13",83.1861,84.0661,82.3312,82.7921,479100.0],["2020-07-14",82.8843,85.6837,82.8592,85.5915,715200.0],["2020-07-15",87.3433,87.3433,85.1641,86.195,659800.0],["2020-07-16",86.2118,90.8216,86.0944,89.7236,1011900.0],["2020-07-17",89.9499,89.9499,87.6869,87.7623,879900.0],["2020-07-20",88.1227,88.1311,86.6141,86.9326,370200.0],["2020-07-21",86.899,88.1311,86.8152,87.2678,455000.0],["2020-07-22",87.2092,87.9635,86.5387,87.3936,445800.0],["2020-07-23",87.0583,88.2652,86.4464,86.7147,510300.0],["2020-07-24",87.0499,87.4941,85.8346,86.1531,393800.0],["2020-07-27",85.8514,87.2762,84.9545,86.7733,688400.0],["2020-07-28",86.3878,86.9912,84.7366,85.4742,964300.0],["2020-07-29",85.4993,86.4045,83.4123,85.4658,940700.0],["2020-07-30",84.3008,85.1976,81.8953,82.3731,828400.0],["2020-07-31",84.3008,84.3008,79.2971,80.5627,824900.0],["2020-08-03",81.1242,81.3924,80.0179,80.4202,728300.0],["2020-08-04",79.4228,80.4453,78.7523,79.9341,1750500.0],["2020-08-05",80.7052,81.6439,80.2861,80.3447,758400.0],["2020-08-06",80.4286,80.8225,79.5569,79.6323,696800.0],["2020-08-07",77.252,80.0682,77.1263,80.0179,2132500.0],["2020-08-10",80.2023,81.7696,79.7664,81.7696,1882100.0],["2020-08-11",82.7418,85.2898,82.6161,83.8147,946300.0],["2020-08-12",84.3343,85.0132,82.5155,83.3118,494100.0],["2020-08-13",82.7586,83.6722,82.4652,83.1609,375100.0],["2020-08-14",82.5491,84.2086,82.306,83.5381,348200.0],["2020-08-17",83.7309,84.3762,82.9514,83.1693,406800.0],["2020-08-18",83.2363,83.6303,82.13,82.1635,349800.0],["2020-08-19",82.7083,83.7225,81.8786,82.2306,647400.0],["2020-08-20",81.1745,81.8702,80.2358,81.0656,306800.0],["2020-08-21",81.0656,81.5936,80.0849,80.4286,422100.0],["2020-08-24",81.0907,83.8398,81.0907,83.58,571500.0],["2020-08-25",83.9655,84.1499,81.9372,83.1358,518000.0],["2020-08-26",82.8676,83.8147,82.4653,83.6973,614200.0],["2020-08-27",83.7979,85.8346,83.7811,85.5748,932800.0],["2020-08-28",85.6335,86.2788,85.2563,85.7173,604900.0],["2020-08-31",86.3878,86.5554,84.0829,84.854,770600.0],["2020-09-01",84.7618,87.3684,84.3511,87.3516,680200.0],["2020-09-02",87.4606,89.8493,86.9326,89.799,800100.0],["2020-09-03",89.799,90.5534,87.2427,88.8016,1175200.0],["2020-09-04",89.6566,90.2349,88.106,89.3045,732800.0],["2020-09-08",88.7178,89.1453,86.7063,86.7314,743800.0],["2020-09-09",87.6282,88.9022,87.0499,87.5947,638900.0],["2020-09-10",87.6701,88.3574,86.0609,86.7565,916500.0],["2020-09-11",86.8655,88.0892,86.3794,87.6785,675600.0],["2020-09-14",88.4724,89.9587,88.0248,89.4605,521100.0],["2020-09-15",90.1867,91.1157,90.1867,90.8117,735500.0],["2020-09-16",91.9772,94.2574,91.0735,93.7507,905900.0],["2020-09-17",92.4585,95.8197,91.3015,95.3975,952100.0],["2020-09-18",95.3975,96.546,95.1019,95.5495,1177300.0],["2020-09-21",93.3368,94.1307,90.3219,91.234,736200.0],["2020-09-22",91.0397,92.0616,89.2662,90.4908,644800.0],["2020-09-23",90.5921,90.6175,87.8981,87.9572,636000.0],["2020-09-24",88.0163,89.4605,86.7833,88.0586,382600.0],["2020-09-25",87.0113,92.8386,86.8002,92.4248,1078900.0],["2020-09-28",93.1848,94.3165,91.7238,93.8689,945800.0],["2020-09-29",94.0716,94.1307,91.5042,91.842,630400.0],["2020-09-30",92.3572,93.3706,91.1749,92.0954,676800.0],["2020-10-01",92.695,93.3706,90.3134,90.9131,547300.0],["2020-10-02",89.8067,92.6021,89.5872,91.5634,622000.0],["2020-10-05",93.0412,94.4009,92.5683,93.6915,795000.0],["2020-10-06",93.3622,94.4516,92.1292,92.3994,474600.0],["2020-10-07",93.3537,95.3383,93.3537,94.5614,378000.0],["2020-10-08",94.781,96.1407,94.5361,96.1153,323300.0],["2020-10-09",96.7487,97.551,95.2117,95.3468,493500.0],["2020-10-12",97.7537,100.1437,96.698,98.5644,578200.0],["2020-10-13",97.8213,98.9698,97.4328,98.3026,350300.0],["2020-10-14",98.6996,99.5103,98.3026,98.4378,383000.0],["2020-10-15",97.3314,100.3548,97.2132,100.245,398300.0],["2020-10-16",100.8278,101.4865,100.4984,100.9967,650500.0],["2020-10-19",101.4443,101.9425,98.7418,99.0289,476500.0],["2020-10-20",99.9917,100.2619,97.9817,98.4124,352700.0],["2020-10-21",98.6573,100.2957,98.5476,99.409,444500.0],["2020-10-22",99.3076,100.1775,98.4124,99.8143,283100.0],["2020-10-23",100.0846,101.0051,99.8228,100.6673,419300.0],["2020-10-26",99.8481,99.9157,97.2808,97.779,436300.0],["2020-10-27",97.5848,99.5694,96.1998,96.2505,616000.0],["2020-10-28",94.5361,95.3637,93.6324,94.5276,565600.0],["2020-10-29",94.6121,97.8635,94.6121,96.9345,456500.0],["2020-10-30",96.5883,97.3314,95.4228,96.6896,361800.0],["2020-11-02",97.7368,99.637,97.3906,99.5441,540200.0],["2020-11-03",101.2078,104.7126,100.6166,104.0876,646100.0],["2020-11-04",102.7871,102.7871,99.7552,100.0086,392900.0],["2020-11-05",101.0051,104.1299,100.566,103.488,313400.0],["2020-11-06",103.5809,105.346,102.483,104.0538,704300.0],["2020-11-09",109.5433,111.2661,105.8443,107.0773,827200.0],["2020-11-10",107.1955,109.7375,106.4523,109.7375,478800.0],["2020-11-11",109.9148,110.3371,107.5755,108.0062,505200.0],["2020-11-12",106.9337,107.1702,105.6669,107.1448,421500.0],["2020-11-13",107.4235,110.126,107.4235,109.746,534700.0],["2020-11-16",111.6714,114.0192,110.4807,113.4703,512700.0],["2020-11-17",112.8369,115.2523,111.7222,114.5006,655800.0],["2020-11-18",114.4922,114.83,111.3252,111.3843,655000.0],["2020-11-19",111.207,111.207,108.5889,109.6193,711900.0],["2020-11-20",109.7037,110.4553,107.7951,109.6193,579300.0],["2020-11-23",110.8269,112.0599,109.9909,111.0296,277100.0],["2020-11-24",112.6764,113.9516,111.4181,113.673,443200.0],["2020-11-25",112.668,113.5294,111.0634,111.2661,358800.0],["2020-11-27",110.9367,112.3302,110.5145,112.1275,220500.0],["2020-11-30",111.435,111.6546,109.121,109.7882,696800.0],["2020-12-01",111.9248,112.9551,110.7003,111.4266,607000.0],["2020-12-02",111.131,112.2035,109.9909,111.4603,431600.0],["2020-12-03",111.6124,112.7862,110.7763,111.0887,469000.0],["2020-12-04",111.7306,113.1663,111.7306,112.4653,512000.0],["2020-12-07",113.2761,114.0277,111.6292,113.9517,745700.0],["2020-12-08",112.8623,116.1559,112.8623,115.759,519800.0],["2020-12-09",115.7083,117.3467,114.3064,115.1256,646500.0],["2020-12-10",114.6357,115.6745,113.8841,114.4837,634000.0],["2020-12-11",114.0362,115.5394,113.3605,114.5006,559100.0],["2020-12-14",115.4127,115.7843,111.0887,111.2069,597200.0],["2020-12-15",112.3133,113.6561,111.7221,113.3267,487100.0],["2020-12-16",113.8419,115.0073,113.597,114.5259,550800.0],["2020-12-17",114.8553,115.0073,113.3436,114.5597,500500.0],["2020-12-18",114.6278,114.9511,112.5774,114.7384,1175200.0],["2020-12-21",113.4282,114.5002,111.0289,113.811,454800.0],["2020-12-22",113.8536,114.6023,113.4452,113.8451,598700.0],["2020-12-23",114.1088,116.3974,113.9301,115.4786,1024200.0],["2020-12-24",115.938,116.0401,114.5597,115.7934,158900.0],["2020-12-28",116.9419,117.4099,115.9806,116.3719,300900.0],["2020-12-29",116.7037,117.0185,115.2659,115.4276,305500.0],["2020-12-30",115.8274,117.495,115.8274,116.959,251500.0],["2020-12-31",117.0356,117.6481,115.8785,117.3334,397100.0],["2021-01-04",117.7587,118.6606,114.7214,115.4956,610500.0],["2021-01-05",116.1848,117.6396,115.0787,116.6867,999800.0],["2021-01-06",117.4354,123.8674,117.4354,122.9571,872400.0],["2021-01-07",123.1017,124.2163,122.5232,123.3229,927800.0],["2021-01-08",123.7483,124.7012,121.7745,123.1783,740900.0],["2021-01-11",121.8426,125.0586,120.8727,124.0716,713600.0],["2021-01-12",122.2594,126.037,122.1233,125.2627,565600.0],["2021-01-13",124.0036,124.4545,120.9917,122.2169,863800.0],["2021-01-14",122.4126,122.9826,121.3236,121.6639,985800.0],["2021-01-15",120.3622,122.268,119.3072,121.264,586600.0],["2021-01-19",122.4721,122.7699,118.6861,118.8392,663200.0],["2021-01-20",119.7325,119.9708,118.0139,119.5113,576900.0],["2021-01-21",119.0944,120.4727,119.0944,119.5794,404000.0],["2021-01-22",119.1966,120.0559,118.2692,119.4518,375600.0],["2021-01-25",119.5794,121.3576,119.12,119.8942,750100.0],["2021-01-26",120.4983,120.728,118.9584,118.9754,352400.0],["2021-01-27",117.7587,119.2136,114.883,115.5977,650500.0],["2021-01-28",115.6062,116.942,109.8548,112.0584,1174400.0],["2021-01-29",111.114,114.9341,109.7017,114.3981,1379600.0],["2021-02-01",115.3169,115.8189,112.9007,114.5597,975500.0],["2021-02-02",115.8274,117.1206,114.9256,115.3339,537300.0],["2021-02-03",115.419,116.1507,114.3555,115.402,522900.0],["2021-02-04",115.6063,115.9551,112.5008,112.5859,1006300.0],["2021-02-05",113.4537,114.0237,112.4327,113.4112,857600.0],["2021-02-08",113.9642,115.0106,112.8581,113.1814,737800.0],["2021-02-09",113.5303,113.9046,112.0244,112.2541,829400.0],["2021-02-10",113.1389,114.1088,112.7475,113.828,716300.0],["2021-02-11",113.9982,114.4236,110.9183,111.599,768600.0],["2021-02-12",111.4884,113.9387,111.4884,113.3091,563000.0],["2021-02-16",113.5388,113.6409,111.8797,113.19,638400.0],["2021-02-17",112.9433,113.7856,112.2541,113.5133,445200.0],["2021-02-18",112.9687,113.5813,112.6539,112.8837,382900.0],["2021-02-19",113.0708,114.7214,112.5008,114.0748,386400.0],["2021-02-22",113.3771,114.9256,113.207,114.279,451800.0],["2021-02-23",114.5682,114.6874,113.0368,113.6153,595800.0],["2021-02-24",113.5132,113.9812,111.9818,113.5218,659100.0],["2021-02-25",113.5218,114.5257,112.9943,113.6409,477500.0],["2021-02-26",113.0368,113.7685,111.8797,112.3221,803600.0],["2021-03-01",113.3686,116.1337,113.3686,115.6147,617200.0],["2021-03-02",115.8785,116.8058,115.0277,116.0571,706300.0],["2021-03-03",116.0657,117.3929,115.3085,116.1422,443800.0],["2021-03-04",116.0997,116.6867,112.0924,114.1854,549500.0],["2021-03-05",115.1128,115.5892,112.4413,114.815,923100.0],["2021-03-08",115.2829,119.3242,114.8065,117.7757,818500.0],["2021-03-09",117.6141,120.0219,116.7803,119.1115,471400.0],["2021-03-10",118.9413,121.2895,118.9413,119.8177,474800.0],["2021-03-11",119.656,120.4217,118.4394,119.0775,714900.0],["2021-03-12",119.7801,120.1143,117.3893,117.5864,762800.0],["2021-03-15",117.1066,117.1066,113.9017,115.4613,1005200.0],["2021-03-16",114.9814,115.7783,112.9334,114.3987,593400.0],["2021-03-17",114.7586,115.6926,114.3901,115.5812,798900.0],["2021-03-18",116.1982,116.6866,114.8186,114.8186,653300.0],["2021-03-19",115.2556,115.2556,111.9136,112.2735,1661400.0],["2021-03-22",109.7542,112.0079,108.8801,111.7851,676500.0],["2021-03-23",111.8965,113.9188,109.9856,110.4826,607700.0],["2021-03-24",110.5854,113.0448,110.5854,111.3052,467800.0],["2021-03-25",111.4852,115.0242,110.8082,114.6472,596600.0],["2021-03-26",115.0328,116.3011,114.2102,116.1297,428600.0],["2021-03-29",115.3499,116.9009,115.247,116.4039,451400.0],["2021-03-30",116.2154,116.8152,115.7441,116.0697,254800.0],["2021-03-31",115.7869,116.6609,114.6472,115.2384,494600.0],["2021-04-01",115.3327,116.7124,114.3558,116.1725,497200.0],["2021-04-05",117.6978,118.2805,117.0037,117.7921,651000.0],["2021-04-06",117.7321,119.8401,117.218,119.5059,928400.0],["2021-04-07",119.9687,120.4914,118.2634,118.2977,522400.0],["2021-04-08",117.5864,117.9549,116.0183,116.7467,724500.0],["2021-04-09",117.3979,118.1948,116.2068,118.1177,429700.0],["2021-04-12",118.2634,119.3945,118.2548,119.1974,381600.0],["2021-04-13",119.1888,119.6602,116.9866,117.6721,333900.0],["2021-04-14",117.3465,117.9635,116.7724,117.8778,348600.0],["2021-04-15",118.3491,120.2943,118.1777,119.583,574300.0],["2021-04-16",120.4914,121.1941,119.0089,120.2772,497800.0],["2021-04-19",121.8624,122.0681,119.326,120.9284,554800.0],["2021-04-20",120.9712,121.5882,119.8744,120.6627,391600.0],["2021-04-21",120.6799,122.0167,120.6028,121.8967,289700.0],["2021-04-22",122.2395,122.4194,120.44,120.5599,575700.0],["2021-04-23",121.0741,122.2738,120.5599,121.9653,281500.0],["2021-04-26",122.5566,123.0536,121.5797,122.668,465400.0],["2021-04-27",121.6825,126.1128,120.997,124.0562,594000.0],["2021-04-28",125.0759,125.9928,124.2018,124.5703,599000.0],["2021-04-29",125.5472,128.5979,125.5472,128.5464,619000.0],["2021-04-30",128.1265,128.7264,126.1813,126.5241,550600.0],["2021-05-03",127.3724,128.8121,126.7297,128.0837,342200.0],["2021-05-04",128.1951,130.2345,128.1951,130.1488,545100.0],["2021-05-05",130.1489,131.22,129.0349,130.3974,528000.0],["2021-05-06",131.1771,131.4342,129.5747,131.3143,338400.0],["2021-05-07",130.4402,131.5885,130.0117,131.2457,224300.0],["2021-05-10",132.1369,134.1421,132.0169,132.4454,370300.0],["2021-05-11",132.5054,133.7051,131.34,132.6939,469100.0],["2021-05-12",132.9595,133.1652,129.6861,129.8746,359700.0],["2021-05-13",129.2319,133.5851,128.8635,132.8653,254500.0],["2021-05-14",132.9852,133.4394,131.7256,132.1797,299100.0],["2021-05-17",132.4797,134.0564,131.8713,132.9338,338200.0],["2021-05-18",131.8027,132.1969,130.2774,130.4317,400400.0],["2021-05-19",129.8318,129.8318,128.0066,129.1977,290800.0],["2021-05-20",128.7864,129.4719,127.9037,128.0151,370700.0],["2021-05-21",128.4693,129.5919,128.2037,128.675,399900.0],["2021-05-24",129.549,130.1746,129.0091,129.8232,352100.0],["2021-05-25",129.8918,130.3888,127.5609,127.8437,369500.0],["2021-05-26",127.5952,128.1437,126.4384,127.4496,462100.0],["2021-05-27",128.3922,128.8892,127.1411,128.0151,1184900.0],["2021-05-28",128.0923,128.7521,126.884,127.381,382300.0],["2021-06-01",128.5378,129.0691,127.5867,128.3579,431300.0],["2021-06-02",127.8866,127.9637,124.776,125.4872,1256900.0],["2021-06-03",125.1873,125.5558,124.536,125.1787,916100.0],["2021-06-04",125.9671,126.3184,125.0673,125.7614,583800.0],["2021-06-07",126.2242,126.2242,123.4735,123.6706,680300.0],["2021-06-08",123.6277,124.2533,122.9422,123.6277,903000.0],["2021-06-09",123.2592,123.9533,122.4709,122.5309,706900.0],["2021-06-10",123.6106,123.6106,122.1709,122.2138,484400.0],["2021-06-11",122.7793,123.4563,122.0938,123.2678,1260100.0],["2021-06-14",123.3714,123.6216,119.4623,119.8248,857600.0],["2021-06-15",120.6445,121.3435,119.5486,120.7567,877100.0],["2021-06-16",120.4806,120.5237,119.307,119.6176,981200.0],["2021-06-17",119.8766,119.9283,115.0787,115.467,830500.0],["2021-06-18",114.0432,114.9752,113.6118,114.5523,1104200.0],["2021-06-21",115.7863,117.5639,115.7863,116.7787,445100.0],["2021-06-22",116.7182,117.3827,116.1056,116.77,340800.0],["2021-06-23",116.8822,116.9857,115.6914,116.1487,344500.0],["2021-06-24",116.4939,116.8218,115.2944,115.4584,541600.0],["2021-06-25",115.5965,117.538,115.5965,116.7182,590600.0],["2021-06-28",116.6751,117.0807,115.5792,117.003,434100.0],["2021-06-29",117.3827,118.3751,116.1833,116.5543,474800.0],["2021-06-30",116.0883,117.2015,115.8294,116.8563,474800.0],["2021-07-01",117.4,118.3578,116.5543,117.8228,414400.0],["2021-07-02",118.004,118.1679,116.6924,117.9177,518200.0],["2021-07-06",117.8573,118.0126,115.9675,117.1152,566600.0],["2021-07-07",116.5715,119.2725,116.5715,118.7547,508200.0],["2021-07-08",117.2791,118.4182,116.5111,117.469,661400.0],["2021-07-09",119.2725,119.7126,118.5994,119.6263,422300.0],["2021-07-12",118.4613,120.1527,117.5294,119.8679,648000.0],["2021-07-13",120.0146,120.4806,118.4182,118.6426,480500.0],["2021-07-14",118.6426,119.6522,118.2284,118.3578,429500.0],["2021-07-15",118.0644,119.1172,117.5639,117.9781,708500.0],["2021-07-16",118.47,118.6426,116.1487,116.4249,490800.0],["2021-07-19",114.7508,115.6655,112.7402,114.0691,509300.0],["2021-07-20",114.3538,116.4421,113.9224,114.4056,620400.0],["2021-07-21",115.2254,116.0193,114.2589,114.6127,388500.0],["2021-07-22",114.5869,114.5869,112.792,113.491,441300.0],["2021-07-23",113.7844,115.7173,113.2666,115.3117,491000.0],["2021-07-26",115.1995,116.4249,114.5782,116.1229,439600.0],["2021-07-27",116.1228,121.2399,113.7067,119.1603,803600.0],["2021-07-28",119.2035,120.1699,117.8832,119.8938,480200.0],["2021-07-29",120.1699,122.2755,119.8938,120.9983,1129600.0],["2021-07-30",121.4039,122.7759,121.0673,122.1028,816700.0],["2021-08-02",122.2323,123.2851,119.773,120.1786,636900.0],["2021-08-03",120.4288,121.0156,118.9877,120.9897,539300.0],["2021-08-04",120.2648,121.0328,119.0826,119.7126,577900.0],["2021-08-05",120.4288,120.8085,118.8583,119.5486,524900.0],["2021-08-06",120.3598,121.5506,120.0146,121.3003,386800.0],["2021-08-09",121.378,123.6648,120.9552,123.0866,472500.0],["2021-08-10",122.7242,125.1576,122.7242,124.3119,382900.0],["2021-08-11",124.8556,126.0292,124.3206,125.6495,496300.0],["2021-08-12",125.5545,126.288,124.6484,125.52,432000.0],["2021-08-13",125.6149,126.7971,125.4251,126.3484,349800.0],["2021-08-16",125.8134,126.3657,124.381,126.0637,577700.0],["2021-08-17",125.6581,126.0637,124.7002,125.7012,422300.0],["2021-08-18",125.2525,126.823,125.1231,125.1662,527800.0],["2021-08-19",124.3033,126.0464,123.9927,125.2008,443800.0],["2021-08-20",125.3474,128.3072,125.3474,127.9707,777200.0],["2021-08-23",128.6265,128.6265,126.4088,126.8317,555700.0],["2021-08-24",126.8489,127.8844,126.7885,127.5824,329300.0],["2021-08-25",127.4529,129.8864,126.9093,129.3686,389000.0],["2021-08-26",129.4549,129.5843,128.428,128.9199,550800.0],["2021-08-27",129.4031,130.965,129.4031,130.6371,323900.0],["2021-08-30",131.0254,131.7072,130.4128,130.43,596900.0],["2021-08-31",130.5336,132.3802,130.3265,130.9046,751600.0],["2021-09-01",131.1549,133.1914,129.9554,132.8376,823100.0],["2021-09-02",133.5883,134.4253,131.7244,132.2939,1320700.0],["2021-09-03",131.8107,132.3371,131.0599,131.5518,758400.0],["2021-09-07",131.6122,131.7416,130.5077,130.8183,636300.0],["2021-09-08",130.3782,131.431,129.6275,130.8873,636400.0],["2021-09-09",130.6026,131.431,130.5508,130.9132,780600.0],["2021-09-10",131.431,132.7081,130.8874,131.0082,436000.0],["2021-09-13",131.9056,131.9056,130.059,130.8873,545100.0],["2021-09-14",131.3043,131.3043,128.4551,128.8026,575900.0],["2021-09-15",128.681,128.9503,126.5875,126.8568,756400.0],["2021-09-16",126.8221,126.9524,124.4768,124.8329,1127700.0],["2021-09-17",124.1467,124.3291,122.0011,122.4963,1338000.0],["2021-09-20",120.9414,121.7232,119.9598,121.367,618200.0],["2021-09-21",121.8013,121.9056,119.8295,119.8903,490500.0],["2021-09-22",120.785,123.1825,120.7676,122.253,498500.0],["2021-09-23",123.2259,124.4941,122.7829,123.9469,450200.0],["2021-09-24",123.7037,124.6939,123.1999,123.2346,272400.0],["2021-09-27",123.0174,125.3888,123.0174,124.7634,365600.0],["2021-09-28",125.024,125.2412,123.1564,123.3736,379900.0],["2021-09-29",123.3909,124.0685,122.6005,122.809,413300.0],["2021-09-30",123.2607,123.3128,119.3257,119.3865,685700.0],["2021-10-01",119.4386,121.6537,118.2312,120.8719,475200.0],["2021-10-04",120.7416,122.062,120.3073,121.0891,501300.0],["2021-10-05",121.0978,123.8861,120.0554,123.1043,533300.0],["2021-10-06",122.2183,123.2085,120.3767,122.6613,539600.0],["2021-10-07",123.7992,124.9719,123.4257,123.9295,638200.0],["2021-10-08",123.9295,124.8676,120.4115,120.8545,759600.0],["2021-10-11",120.9674,122.531,119.873,119.9511,744000.0],["2021-10-12",120.3333,122.1748,119.6992,121.202,514400.0],["2021-10-13",121.202,122.088,116.8414,119.2128,822700.0],["2021-10-14",119.8643,121.4799,118.6829,120.8371,627500.0],["2021-10-15",121.4712,121.7579,115.825,116.1465,1066900.0],["2021-10-18",115.8251,118.3962,115.2344,116.5026,492700.0],["2021-10-19",116.5026,116.5461,114.748,115.4081,709400.0],["2021-10-20",115.4081,118.9001,115.4081,117.7361,499300.0],["2021-10-21",117.5016,117.9446,116.1812,117.0499,909700.0],["2021-10-22",117.4928,118.7958,116.3723,116.3897,798900.0],["2021-10-25",116.407,118.3702,115.6253,116.3289,1647000.0],["2021-10-26",118.3615,120.7503,116.242,118.1617,1250500.0],["2021-10-27",118.1965,118.3181,115.4689,117.6145,873800.0],["2021-10-28",118.3181,120.6895,117.267,120.5679,824600.0],["2021-10-29",120.0554,121.1064,119.0477,119.3257,521500.0],["2021-11-01",118.5266,118.9261,117.5189,117.6579,401900.0],["2021-11-02",117.6492,117.9359,115.4689,116.1465,536900.0],["2021-11-03",115.8946,118.0314,115.7903,117.5971,559200.0],["2021-11-04",117.2757,118.848,116.2941,116.7458,441800.0],["2021-11-05",117.4321,118.9609,117.1628,117.5971,314500.0],["2021-11-08",118.0401,118.5786,116.5113,116.7197,539800.0],["2021-11-09",116.4157,117.4407,115.4602,116.5634,549200.0],["2021-11-10",116.4592,118.0314,115.7556,117.6579,724300.0],["2021-11-11",117.7274,118.1965,117.128,117.3539,323700.0],["2021-11-12",117.7274,118.153,116.7632,117.3452,258100.0],["2021-11-15",117.6927,117.9619,116.9543,117.1107,496600.0],["2021-11-16",117.3018,118.0662,116.8327,116.8848,403000.0],["2021-11-17",116.7458,117.3973,115.0954,116.9109,596200.0],["2021-11-18",116.7632,117.3973,114.9217,115.191,781400.0],["2021-11-19",114.9999,116.3897,114.6698,115.6079,942800.0],["2021-11-22",115.9988,118.0054,115.4516,116.6937,997600.0],["2021-11-23",117.1454,118.2399,116.798,117.0064,422000.0],["2021-11-24",116.407,116.5547,114.2876,114.7653,730900.0],["2021-11-26",113.3755,116.9456,113.0107,116.0249,694600.0],["2021-11-29",116.9369,117.267,115.6774,116.1378,670600.0],["2021-11-30",114.9825,115.5819,113.0367,113.4363,1150400.0],["2021-12-01",113.9661,115.5558,112.446,112.4981,730600.0],["2021-12-02",112.9412,115.1475,112.9412,114.5916,681100.0],["2021-12-03",114.5916,116.1291,114.1573,115.7122,1053400.0],["2021-12-06",116.9804,118.848,116.7458,118.3007,920900.0],["2021-12-07",118.7003,119.7687,117.4755,117.5797,1176700.0],["2021-12-08",117.8577,118.6482,114.7827,114.8609,608900.0],["2021-12-09",114.1225,114.8174,112.1246,112.2463,1088200.0],["2021-12-10",112.9499,112.9499,111.1778,111.3342,713200.0],["2021-12-13",111.864,113.8706,111.3341,113.3755,640300.0],["2021-12-14",113.7142,114.357,113.2017,113.471,738100.0],["2021-12-15",113.9488,114.5482,112.5763,114.4613,517200.0],["2021-12-16",115.2083,117.3539,114.9304,116.8327,1001900.0],["2021-12-17",116.9377,117.0515,113.3934,113.7959,1976400.0],["2021-12-20",112.1681,113.2008,109.2014,112.947,1208300.0],["2021-12-21",113.3846,115.3887,113.3846,114.4085,1484300.0],["2021-12-22",114.4085,115.3887,113.5071,114.6361,854600.0],["2021-12-23",115.1174,116.2288,114.7411,114.9073,453200.0],["2021-12-27",114.7498,116.4301,114.4785,116.3951,293400.0],["2021-12-28",116.3951,117.2178,116.0801,116.8152,544500.0],["2021-12-29",116.9465,118.1017,116.9377,117.8041,419300.0],["2021-12-30",118.4517,118.793,117.2878,117.8566,433500.0],["2021-12-31",117.6466,119.5107,117.6116,119.1518,369700.0],["2022-01-03",119.4232,119.5982,117.209,117.8041,425800.0],["2022-01-04",117.9179,122.3637,117.9179,120.7971,754400.0],["2022-01-05",121.4097,122.8275,120.3683,121.6285,864800.0],["2022-01-06",122.4862,122.7049,119.5019,119.8695,709900.0],["2022-01-07",120.1233,121.7423,119.9745,120.6396,547000.0],["2022-01-10",121.0947,121.401,117.7166,118.9943,537700.0],["2022-01-11",119.5457,119.5457,117.8041,118.9418,503800.0],["2022-01-12",119.1344,119.3094,116.3951,117.2703,612700.0],["2022-01-13",117.6466,120.4821,117.279,120.027,590600.0],["2022-01-14",118.9418,120.4558,117.9879,120.167,730900.0],["2022-01-18",119.6857,119.887,116.4389,117.5766,738200.0],["2022-01-19",118.6268,120.202,117.9091,120.0007,491200.0],["2022-01-20",119.8257,120.6396,118.2767,118.3379,443500.0],["2022-01-21",118.583,119.9657,117.069,117.7253,662900.0],["2022-01-24",115.9488,119.8694,115.3361,119.5194,922200.0],["2022-01-25",117.6553,120.3508,116.8502,118.1717,953800.0],["2022-01-26",117.7866,119.4669,115.4675,116.7452,915900.0],["2022-01-27",124.5428,131.0451,124.3502,125.5754,2031200.0],["2022-01-28",125.9955,128.481,125.3654,127.3783,1442800.0],["2022-01-31",128.8835,132.1129,128.0959,131.8241,2080300.0],["2022-02-01",131.7803,131.8941,128.8835,130.8001,761900.0],["2022-02-02",130.5726,130.8088,128.5072,128.8748,658400.0],["2022-02-03",128.5772,130.5638,127.8158,129.6799,713500.0],["2022-02-04",129.0235,130.4413,127.7896,128.3584,610800.0],["2022-02-07",128.3497,130.9664,127.6145,129.8637,875000.0],["2022-02-08",131.2027,132.2353,129.4874,131.7103,806900.0],["2022-02-09",132.0078,133.2418,132.0078,132.2003,473400.0],["2022-02-10",131.439,132.8392,129.8374,130.1438,675900.0],["2022-02-11",129.9162,130.9664,128.8223,129.3386,749500.0],["2022-02-14",129.6099,129.6099,127.4133,128.6647,1023500.0],["2022-02-15",129.785,130.9139,128.8923,129.5837,693900.0],["2022-02-16",129.0848,130.2925,128.8485,129.9512,409400.0],["2022-02-17",131.0626,131.0626,129.5311,129.9862,740500.0],["2022-02-18",129.5924,130.9839,129.1373,129.9337,465700.0],["2022-02-22",130.4413,131.2377,129.4611,130.45,450700.0],["2022-02-23",130.7388,130.9051,127.0807,127.1244,612800.0],["2022-02-24",125.4529,128.2272,123.4838,127.7633,1003300.0],["2022-02-25",128.4722,131.9203,128.4722,130.9401,799100.0],["2022-02-28",129.0935,130.1,126.8356,128.8135,708900.0],["2022-03-01",128.6122,128.8835,124.9103,125.2516,724700.0],["2022-03-02",126.013,129.1023,125.7242,128.8922,745100.0],["2022-03-03",129.6799,131.0626,129.006,130.0912,491800.0],["2022-03-04",128.0346,131.1677,127.457,130.9314,550400.0],["2022-03-07",130.5988,131.2814,126.8969,127.0457,706700.0],["2022-03-08",127.6758,128.4284,122.6349,123.2213,953000.0],["2022-03-09",125.8467,130.1175,125.1816,129.2161,990600.0],["2022-03-10",128.2097,131.0452,127.7371,130.4063,692600.0],["2022-03-11",131.299,132.0866,130.2138,131.0539,578400.0],["2022-03-14",132.5869,134.0054,131.7763,132.9745,746700.0],["2022-03-15",133.7147,134.7455,131.3447,134.2257,924600.0],["2022-03-16",134.6661,137.3797,134.5516,136.8599,753600.0],["2022-03-17",136.0494,137.8467,134.6838,137.6705,537300.0],["2022-03-18",138.763,138.763,135.6617,137.8555,1367200.0],["2022-03-21",138.1462,138.9832,136.3665,137.7321,506600.0],["2022-03-22",138.8335,138.8335,134.5516,135.2036,994700.0],["2022-03-23",134.7543,135.8468,134.023,134.6397,410700.0],["2022-03-24",135.5824,136.7542,134.4371,134.7631,370700.0],["2022-03-25",135.2829,137.5559,134.1023,137.5559,441400.0],["2022-03-28",137.6176,137.6176,135.9436,136.7189,390300.0],["2022-03-29",137.9524,137.9876,136.1903,137.785,480500.0],["2022-03-30",137.785,139.6175,137.5119,138.2079,473300.0],["2022-03-31",137.8026,139.2828,137.5383,137.5383,541500.0],["2022-04-01",138.5603,138.5603,136.0405,137.2299,621500.0],["2022-04-04",136.4723,137.1066,134.6838,136.7013,752900.0],["2022-04-05",136.2873,137.1066,135.186,135.7498,396300.0],["2022-04-06",134.904,135.3269,132.3755,134.3137,623300.0],["2022-04-07",133.9525,134.5781,132.2169,133.3006,1042900.0],["2022-04-08",134.2256,135.6001,133.4679,135.0979,485000.0],["2022-04-11",135.7586,138.252,135.7586,136.4811,411000.0],["2022-04-12",136.4811,139.1947,136.1727,138.296,517800.0],["2022-04-13",138.437,140.9391,138.437,140.6043,599200.0],["2022-04-14",141.1858,144.7276,140.8774,143.6263,604000.0],["2022-04-18",143.4413,144.7716,141.0096,141.6616,670900.0],["2022-04-19",142.1902,144.7892,141.8025,144.4368,642200.0],["2022-04-20",145.3707,147.8288,145.3531,147.1064,690400.0],["2022-04-21",147.3707,148.4543,146.1901,146.2782,466700.0],["2022-04-22",145.5822,145.82,141.9435,142.0052,453300.0],["2022-04-25",141.3796,143.6967,139.7761,142.9831,662600.0],["2022-04-26",142.3928,145.2562,140.1726,140.4722,750000.0],["2022-04-27",141.6263,144.1725,140.2166,142.4192,586400.0],["2022-04-28",143.08,143.9082,140.9743,143.4765,565200.0],["2022-04-29",143.8553,144.3311,141.3356,141.9963,636700.0],["2022-05-02",142.895,143.0095,139.3004,141.0272,612600.0],["2022-05-03",141.6087,143.5117,141.2387,142.4545,783200.0],["2022-05-04",142.8862,146.0051,142.7012,145.9082,559400.0],["2022-05-05",144.4897,145.7848,142.3312,143.6527,481900.0],["2022-05-06",142.9655,143.9258,141.3356,143.1417,483700.0],["2022-05-09",142.0052,144.0051,141.1946,141.6528,494100.0],["2022-05-10",142.6307,143.2474,138.1374,141.1594,805000.0],["2022-05-11",140.6836,143.0095,139.7145,139.9347,490900.0],["2022-05-12",140.2783,140.2783,136.1727,137.8907,642400.0],["2022-05-13",138.7189,140.6836,136.208,136.9128,695800.0],["2022-05-16",137.1859,137.5383,135.5208,137.0361,743900.0],["2022-05-17",139.1859,140.6308,137.9436,139.8555,539100.0],["2022-05-18",138.8687,138.8687,132.5693,133.0539,780800.0],["2022-05-19",132.6398,134.164,130.5958,132.5869,871700.0],["2022-05-20",133.9701,134.1552,129.3711,131.327,874100.0],["2022-05-23",132.6309,135.2917,132.349,134.7454,537300.0],["2022-05-24",134.4547,134.8247,130.305,133.6706,554500.0],["2022-05-25",133.1243,136.1639,133.1243,135.0979,574800.0],["2022-05-26",136.0317,138.5691,136.0317,137.8026,501700.0],["2022-05-27",138.8599,140.9479,137.97,140.8774,689700.0],["2022-05-31",139.6264,140.2871,137.785,138.5691,1292200.0],["2022-06-01",138.34,139.3709,135.5912,138.7365,621800.0],["2022-06-02",139.7497,140.8774,137.3533,140.6924,602800.0],["2022-06-03",139.9171,141.1153,139.5647,140.1902,327200.0],["2022-06-06",141.036,142.0316,139.9788,141.7056,547400.0],["2022-06-07",140.6572,143.3179,140.2519,142.9919,530200.0],["2022-06-08",142.0052,143.547,139.8202,140.6308,497200.0],["2022-06-09",139.0889,140.0669,137.4678,137.5824,525500.0],["2022-06-10",135.3974,135.3974,133.1772,133.4768,585200.0],["2022-06-13",130.9834,131.283,125.9527,126.5783,696600.0],["2022-06-14",126.5516,131.1021,126.3916,130.8532,956700.0],["2022-06-15",131.9464,132.7996,129.0846,130.8532,750600.0],["2022-06-16",128.5513,128.5691,124.5163,125.7161,554200.0],["2022-06-17",126.3294,127.0404,123.3254,124.143,1115400.0],["2022-06-21",124.7829,126.2583,123.3431,123.9919,794400.0],["2022-06-22",122.2499,123.6986,120.6679,121.4056,628200.0],["2022-06-23",120.9612,121.77,118.9082,120.6946,586100.0],["2022-06-24",121.5567,125.094,121.299,124.9607,1185100.0],["2022-06-27",125.3518,126.9515,124.9696,125.9295,622500.0],["2022-06-28",126.1961,127.1471,123.4231,123.4942,543300.0],["2022-06-29",124.4274,124.4274,122.6321,123.4676,542300.0],["2022-06-30",121.9567,122.5433,120.4102,122.2055,867800.0],["2022-07-01",121.6545,123.7964,119.8236,123.3165,897600.0],["2022-07-05",121.8589,122.0544,120.0725,121.9033,660500.0],["2022-07-06",122.4277,123.6186,120.4102,123.0765,607700.0],["2022-07-07",124.223,126.3738,124.0719,125.8406,733500.0],["2022-07-08",126.4183,126.4183,123.6809,124.2586,599600.0],["2022-07-11",123.0409,124.543,121.8589,122.4988,476700.0],["2022-07-12",122.4988,123.9475,122.4988,122.7654,685200.0],["2022-07-13",120.8368,122.3566,120.4813,121.7611,486000.0],["2022-07-14",119.4947,121.0857,118.9259,120.3746,501600.0],["2022-07-15",122.17,122.2766,120.2324,120.6946,475900.0],["2022-07-18",121.5212,121.9033,118.9171,119.3526,710200.0],["2022-07-19",120.5346,123.4764,120.2236,122.8988,452800.0],["2022-07-20",122.5966,123.832,121.9655,123.5653,398800.0],["2022-07-21",123.3698,126.1605,122.9432,126.0894,580200.0],["2022-07-22",126.6316,127.1204,125.6184,125.8494,466800.0],["2022-07-25",126.1339,128.2313,125.5117,127.9025,1014800.0],["2022-07-26",125.6184,126.0806,119.3348,121.6989,1101000.0],["2022-07-27",121.7522,124.143,121.1834,123.832,720900.0],["2022-07-28",124.7563,125.8228,122.9521,124.5696,593900.0],["2022-07-29",125.3251,125.7161,123.9208,124.9696,1341900.0],["2022-08-01",124.2052,125.174,122.961,123.3965,874900.0],["2022-08-02",122.9787,123.3254,121.7256,122.7477,939800.0],["2022-08-03",123.8764,124.463,121.9478,123.672,523100.0],["2022-08-04",123.0943,123.9208,122.1433,122.4188,956600.0],["2022-08-05",121.6545,122.4899,118.9082,120.1791,999200.0],["2022-08-08",121.4856,123.5387,120.739,122.6232,591500.0],["2022-08-09",122.5166,123.5031,122.0989,123.4853,608600.0],["2022-08-10",125.6273,126.7204,125.2362,125.4762,458400.0],["2022-08-11",125.7872,126.8537,124.7385,126.2583,516500.0],["2022-08-12",127.0404,128.0625,126.1872,127.9114,369200.0],["2022-08-15",126.9604,127.627,126.2139,127.3782,357400.0],["2022-08-16",127.0937,129.9911,126.9604,129.5467,419400.0],["2022-08-17",127.9736,129.0668,127.5026,128.418,408400.0],["2022-08-18",128.1424,129.2978,127.147,128.9957,440800.0],["2022-08-19",128.4447,129.0046,126.7827,127.2449,590400.0],["2022-08-22",125.3517,125.3784,123.7875,124.7918,427100.0],["2022-08-23",124.9518,126.285,124.9518,125.4318,386300.0],["2022-08-24",125.1207,125.4495,123.7697,124.3919,511800.0],["2022-08-25",124.8896,127.6181,124.7296,127.5914,376800.0],["2022-08-26",127.7692,127.7692,123.3342,123.4853,354800.0],["2022-08-29",122.5966,123.5209,121.6367,122.5344,369900.0],["2022-08-30",122.8454,124.2141,121.3612,123.672,639000.0],["2022-08-31",123.6542,123.8853,121.6545,121.69,1149000.0],["2022-09-01",121.1212,121.5567,120.0547,121.299,797300.0],["2022-09-02",122.641,123.6364,120.428,120.9701,637200.0],["2022-09-06",121.2456,122.321,120.4902,121.0323,749800.0],["2022-09-07",121.1923,123.9386,121.1923,123.7164,516100.0],["2022-09-08",122.5166,124.0719,121.2367,123.9919,747900.0],["2022-09-09",124.5074,124.7829,123.6098,124.0541,580300.0],["2022-09-12",125.0229,127.3159,125.0051,126.2761,397200.0],["2022-09-13",123.8586,124.4541,122.1522,122.4544,613900.0],["2022-09-14",122.3121,122.6499,116.9084,117.3795,879100.0],["2022-09-15",117.3173,119.3614,117.0951,117.9216,648200.0],["2022-09-16",111.3626,111.3892,103.6303,104.9368,2643600.0],["2022-09-19",105.55,110.3405,105.23,110.296,1215200.0],["2022-09-20",108.554,108.554,104.6612,106.1277,958400.0],["2022-09-21",106.8032,108.9629,104.919,104.9634,767900.0],["2022-09-22",104.8834,105.0434,102.8748,102.9904,537700.0],["2022-09-23",101.4084,102.0305,99.9508,101.2928,812900.0],["2022-09-26",101.0173,102.0127,98.4132,100.3596,964200.0],["2022-09-27",101.7905,102.6082,99.302,100.6884,690900.0],["2022-09-28",101.8527,103.4259,101.5328,102.9281,923100.0],["2022-09-29",101.1417,101.8438,99.5242,101.515,877800.0],["2022-09-30",101.9284,103.6627,100.5984,100.904,1133400.0],["2022-10-03",102.4945,104.3456,101.2005,103.3392,843100.0],["2022-10-04",105.1903,106.4214,104.723,106.1608,597100.0],["2022-10-05",104.4804,106.5921,103.6986,105.4868,668200.0],["2022-10-06",104.3636,105.8013,103.8154,104.1659,785900.0],["2022-10-07",102.9618,103.0786,101.3982,102.18,583700.0],["2022-10-10",103.1684,103.5189,101.8475,102.5754,478100.0],["2022-10-11",101.6678,104.1749,100.868,102.818,505600.0],["2022-10-12",103.4111,103.4111,101.9823,102.0092,579600.0],["2022-10-13",100.3558,104.7949,99.3494,104.0491,449900.0],["2022-10-14",104.8308,105.1004,102.0991,102.18,554300.0],["2022-10-17",104.1659,105.0914,103.3571,104.1838,547500.0],["2022-10-18",103.9682,105.8373,103.9682,104.8668,734200.0],["2022-10-19",104.4445,104.5882,102.153,102.8,347900.0],["2022-10-20",102.8,103.9951,101.1106,101.4251,448700.0],["2022-10-21",101.7666,105.3251,101.515,105.0824,617400.0],["2022-10-24",105.5407,106.026,104.4804,104.4894,684000.0],["2022-10-25",102.8989,105.7834,100.6434,104.1749,782200.0],["2022-10-26",104.0581,107.1492,103.1325,104.5613,1024200.0],["2022-10-27",104.741,109.3238,104.5702,107.1582,1262500.0],["2022-10-28",106.7808,108.8746,106.2417,108.4612,858500.0],["2022-10-31",107.7064,108.9285,106.4034,108.0209,863000.0],["2022-11-01",109.4137,109.9978,106.8796,108.3623,831500.0],["2022-11-02",107.6614,109.89,106.0529,106.5202,881500.0],["2022-11-03",106.2417,109.6384,105.99,108.9375,1012700.0],["2022-11-04",111.0851,112.6577,110.0248,111.8759,990000.0],["2022-11-07",112.469,112.4779,109.8091,110.1775,768000.0],["2022-11-08",110.6538,111.0492,108.8656,109.2789,1154100.0],["2022-11-09",108.7218,109.0183,107.329,107.8412,791500.0],["2022-11-10",111.3996,112.433,109.6024,112.3971,1397300.0],["2022-11-11",113.2238,117.0428,112.2623,116.3419,764700.0],["2022-11-14",116.1442,118.6693,115.632,116.5935,850400.0],["2022-11-15",118.3189,119.3972,116.2341,116.9799,786400.0],["2022-11-16",116.7912,117.3843,116.1263,116.7014,758500.0],["2022-11-17",115.4074,116.5216,114.2931,116.3509,664200.0],["2022-11-18",117.7797,118.238,115.659,115.9555,928100.0],["2022-11-21",115.3625,118.5974,114.7424,118.0223,776100.0],["2022-11-22",118.831,120.0352,118.4267,119.8015,513400.0],["2022-11-23",120.2778,120.9068,119.0018,119.8285,303400.0],["2022-11-25",119.5499,120.152,119.1725,119.487,232100.0],["2022-11-28",118.5615,118.6244,116.6474,116.9081,507700.0],["2022-11-29",116.9889,119.7926,116.9889,119.2354,837200.0],["2022-11-30",118.9299,122.7759,118.4626,122.1109,1396900.0],["2022-12-01",122.7579,123.0814,121.1135,122.3536,676000.0],["2022-12-02",121.5538,124.5462,121.0057,123.8452,814200.0],["2022-12-05",122.8748,123.0185,121.419,121.8324,526300.0],["2022-12-06",122.057,122.731,120.1161,121.1584,440100.0],["2022-12-07",120.8889,122.1199,120.79,121.4909,463700.0],["2022-12-08",122.1559,122.9197,120.9068,122.1739,556800.0],["2022-12-09",121.9222,123.3151,121.0416,121.41,653400.0],["2022-12-12",121.7605,123.2432,120.6462,123.2252,595500.0],["2022-12-13",125.9839,126.2086,121.8324,122.6591,713400.0],["2022-12-14",122.4524,123.6386,121.0506,121.6077,636100.0],["2022-12-15",118.7681,120.1969,117.9325,119.4062,709500.0],["2022-12-16",118.9617,119.1522,117.102,118.4537,1097000.0],["2022-12-19",118.7258,119.4697,115.8955,116.6666,552200.0],["2022-12-20",116.9932,117.5193,115.6053,116.0135,403700.0],["2022-12-21",116.7845,117.2563,116.1495,116.5033,448400.0],["2022-12-22",115.5236,115.9046,113.2376,115.578,659400.0],["2022-12-23",115.6325,117.0113,115.1426,116.7482,302600.0],["2022-12-27",116.6848,118.5716,116.5033,117.5284,334200.0],["2022-12-28",117.6463,118.4718,115.2061,115.2152,257900.0],["2022-12-29",116.2856,117.4014,116.1223,116.6848,287100.0],["2022-12-30",115.5781,116.7392,115.2606,116.0316,367600.0],["2023-01-03",116.4217,117.6191,115.4964,117.0748,508600.0],["2023-01-04",118.1906,119.5241,117.7824,118.6533,597900.0],["2023-01-05",117.5828,118.236,115.9863,117.8187,577100.0],["2023-01-06",119.2157,120.4494,118.8891,119.9142,514100.0],["2023-01-09",121.801,122.8986,119.9051,120.1772,804600.0],["2023-01-10",120.4131,120.7396,119.0977,120.404,466600.0],["2023-01-11",120.912,121.6105,120.3133,121.1751,461700.0],["2023-01-12",122.0913,123.4701,120.8485,123.3431,509800.0],["2023-01-13",122.6991,122.944,121.6649,122.8261,568900.0],["2023-01-17",122.8895,123.4157,120.8394,121.1025,594000.0],["2023-01-18",121.7103,121.7375,118.7258,118.753,530300.0],["2023-01-19",118.372,118.372,116.3763,117.7189,718500.0],["2023-01-20",118.2541,120.4131,117.2835,120.1772,491800.0],["2023-01-23",120.2044,121.5198,119.1431,119.7872,684900.0],["2023-01-24",118.5263,119.0252,116.8934,117.9548,671400.0],["2023-01-25",117.356,117.991,115.324,117.1565,877800.0],["2023-01-26",115.6597,125.9285,115.6597,125.747,1253300.0],["2023-01-27",125.747,127.2801,124.3228,125.5565,706500.0],["2023-01-30",124.9397,127.8788,124.9397,125.8105,760900.0],["2023-01-31",127.1803,129.4482,124.9941,129.4482,3179300.0],["2023-02-01",127.3345,129.811,126.4909,128.9492,897900.0],["2023-02-02",128.9855,131.9337,128.1781,131.6162,895600.0],["2023-02-03",131.09,132.6594,130.9721,131.0084,857900.0],["2023-02-06",129.7293,130.0559,128.8403,129.3483,524100.0],["2023-02-07",128.8131,130.6637,127.6157,130.065,630200.0],["2023-02-08",129.4663,129.938,127.3889,128.6408,781100.0],["2023-02-09",129.3665,129.9471,126.7086,127.0896,606500.0],["2023-02-10",126.7267,127.1985,125.493,126.9263,554800.0],["2023-02-13",127.3345,129.0309,126.4093,128.8857,424500.0],["2023-02-14",128.7496,130.0015,127.906,129.3846,422500.0],["2023-02-15",128.7043,130.0287,128.2507,129.3574,351700.0],["2023-02-16",128.1782,129.303,127.4162,128.3414,275500.0],["2023-02-17",128.2235,128.3505,127.0805,127.9151,394300.0],["2023-02-21",126.3639,126.5453,121.2386,121.7103,585000.0],["2023-02-22",122.1185,123.0438,121.3837,122.2092,589800.0],["2023-02-23",122.8714,124.7401,121.5833,124.6403,504300.0],["2023-02-24",123.1708,125.1937,122.6991,125.0032,597400.0],["2023-02-27",126.3095,127.0624,123.3431,124.1596,624400.0],["2023-02-28",123.6788,124.7583,123.4066,124.0235,682000.0],["2023-03-01",123.706,126.627,123.6788,125.8196,479200.0],["2023-03-02",125.3842,128.16,125.3207,127.9151,964700.0],["2023-03-03",128.4775,129.6659,126.7812,129.1216,647600.0],["2023-03-06",128.668,128.668,124.4317,124.9669,951100.0],["2023-03-07",124.7038,125.7198,124.0325,124.5224,637900.0],["2023-03-08",124.5677,125.9285,124.3772,125.2481,549400.0],["2023-03-09",125.6563,126.1643,122.9349,123.0075,642100.0],["2023-03-10",122.6083,122.6083,118.8619,120.1228,558900.0],["2023-03-13",118.7802,121.1116,117.5375,118.5534,836300.0],["2023-03-14",120.3761,121.2828,118.8282,120.3028,788200.0],["2023-03-15",117.8848,118.5534,116.3736,117.6925,938300.0],["2023-03-16",116.2637,119.158,116.163,118.3062,794600.0],["2023-03-17",118.5718,118.5718,115.6134,116.6118,4941800.0],["2023-03-20",118.5351,122.9497,118.5351,122.272,961200.0],["2023-03-21",123.9206,124.2137,121.2645,121.7774,819500.0],["2023-03-22",122.0979,122.5193,119.5884,119.7258,523800.0],["2023-03-23",119.4327,121.2737,118.8465,120.0555,556800.0],["2023-03-24",119.3869,122.1254,118.3336,121.9514,470100.0],["2023-03-27",122.5742,122.6475,120.9165,121.1271,545400.0],["2023-03-28",121.1913,123.3894,121.1913,123.2062,332200.0],["2023-03-29",124.5159,125.3586,123.4444,125.1754,497400.0],["2023-03-30",126.3752,126.4393,125.4135,126.0088,492800.0],["2023-03-31",126.6774,127.456,126.4576,127.1537,572100.0],["2023-04-03",126.9705,129.0038,126.9705,128.5001,843500.0],["2023-04-04",128.4817,129.3976,126.6133,127.2453,1159900.0],["2023-04-05",127.2361,128.6283,126.4759,128.5825,653400.0],["2023-04-06",128.8848,129.8922,127.9689,129.2786,703400.0],["2023-04-10",128.9122,129.7549,128.1154,129.0954,478900.0],["2023-04-11",130.0113,132.2735,129.7823,131.1928,597100.0],["2023-04-12",132.0079,132.4842,129.8373,130.2311,480300.0],["2023-04-13",130.3868,131.0646,128.5825,130.4326,420700.0],["2023-04-14",129.9289,130.7532,128.0055,129.2878,508100.0],["2023-04-17",129.6816,130.9364,128.9397,130.8722,454800.0],["2023-04-18",131.028,131.5042,129.7549,130.8631,429000.0],["2023-04-19",130.625,131.0005,129.535,130.396,780700.0],["2023-04-20",130.5058,131.4767,129.1686,131.2843,566000.0],["2023-04-21",131.1379,131.5317,129.2969,131.1837,480700.0],["2023-04-24",131.5866,132.9605,131.5866,132.7224,822500.0],["2023-04-25",123.3161,126.6408,122.4551,123.078,1351000.0],["2023-04-26",121.64,123.2062,120.6692,120.9806,799600.0],["2023-04-27",120.9073,122.1254,119.222,122.098,930200.0],["2023-04-28",122.3361,124.6442,121.9331,123.884,645600.0],["2023-05-01",123.3802,126.8331,123.3802,126.5309,924500.0],["2023-05-02",125.6791,125.6791,120.5776,122.3178,919200.0],["2023-05-03",122.9131,124.5801,122.098,122.4094,917800.0],["2023-05-04",122.6109,123.1513,121.0172,121.8598,657000.0],["2023-05-05",123.2795,125.0655,122.9314,123.9847,536300.0],["2023-05-08",124.5434,125.3769,123.426,124.5892,439800.0],["2023-05-09",124.461,124.4702,121.7225,122.1346,651900.0],["2023-05-10",122.9589,123.3253,120.1563,122.0705,601700.0],["2023-05-11",121.2645,121.9606,120.5867,121.2095,454300.0],["2023-05-12",121.7957,122.2262,120.1746,121.2828,323400.0],["2023-05-15",121.2096,121.2096,118.8008,119.4694,685300.0],["2023-05-16",118.5077,118.9107,116.1538,116.3187,808500.0],["2023-05-17",116.7675,118.3245,116.3004,118.1138,490600.0],["2023-05-18",117.7475,118.4344,116.6575,118.3611,398800.0],["2023-05-19",119.3045,119.7075,117.6742,118.5626,399700.0],["2023-05-22",118.2604,119.332,117.0422,118.2146,679500.0],["2023-05-23",118.0863,118.6817,116.914,117.1705,619600.0],["2023-05-24",116.6667,117.2987,115.6501,116.6942,474600.0],["2023-05-25",116.0897,117.0972,115.3203,116.6209,513600.0],["2023-05-26",117.1246,118.1871,116.3278,116.5018,355600.0],["2023-05-30",116.3095,116.6392,114.322,115.76,430500.0],["2023-05-31",115.2104,115.5768,113.3054,113.5985,893500.0],["2023-06-01",114.3587,115.0547,111.9224,114.3312,891300.0],["2023-06-02",115.7417,117.372,115.2746,117.3079,919900.0],["2023-06-05",116.9964,117.7566,115.7417,116.4561,844000.0],["2023-06-06",116.2729,119.2221,116.2729,118.6725,507900.0],["2023-06-07",119.2587,121.9331,118.645,121.6767,515800.0],["2023-06-08",121.9148,121.9148,119.3686,119.8174,646600.0],["2023-06-09",119.7075,120.4127,118.3428,119.7991,408100.0],["2023-06-12",118.9748,120.3669,117.7475,119.8357,517600.0],["2023-06-13",120.5135,122.8856,120.3303,120.8615,843900.0],["2023-06-14",121.8324,123.5893,121.0002,121.4625,610300.0],["2023-06-15",121.0649,123.1547,120.7321,122.6646,461700.0],["2023-06-16",123.0159,123.7834,121.407,122.4427,1738200.0],["2023-06-20",121.4625,122.8033,120.9262,121.7584,688800.0],["2023-06-21",121.0649,122.7478,119.8629,121.7399,600400.0],["2023-06-22",121.3978,121.3978,119.7612,120.954,542300.0],["2023-06-23",119.8536,120.6211,118.929,119.1139,837000.0],["2023-06-26",119.4468,121.5642,119.4468,121.0557,442600.0],["2023-06-27",121.0834,122.5167,119.9554,121.7399,473600.0],["2023-06-28",121.3701,121.6937,118.2632,119.6502,875400.0],["2023-06-29",119.1786,122.0543,119.0399,121.9249,881200.0],["2023-06-30",121.592,122.757,120.5286,122.2022,648800.0],["2023-07-03",121.9803,123.4413,121.8509,122.6184,363500.0],["2023-07-05",120.7783,120.806,119.2619,120.2327,784800.0],["2023-07-06",119.5023,120.7136,118.0783,120.3437,695400.0],["2023-07-07",120.0386,123.6077,120.0386,122.5166,701900.0],["2023-07-10",121.666,122.9882,121.0464,121.9896,610600.0],["2023-07-11",122.3687,122.9882,121.7861,122.5259,621600.0],["2023-07-12",123.7649,124.366,122.7201,123.3858,415100.0],["2023-07-13",123.0807,124.4307,122.7663,123.9591,497600.0],["2023-07-14",123.9036,124.5231,123.1731,124.0978,564500.0],["2023-07-17",123.3766,124.4954,122.7016,123.8944,508700.0],["2023-07-18",123.5338,125.2721,123.5338,125.2074,498000.0],["2023-07-19",125.041,125.7807,124.2735,125.6327,590600.0],["2023-07-20",126.2337,126.6221,124.9207,125.7344,386500.0],["2023-07-21",125.7714,127.1769,125.3276,127.0012,677200.0],["2023-07-24",127.2879,128.906,126.2522,128.2218,1005100.0],["2023-07-25",134.1396,142.7204,133.6218,141.1484,2218300.0],["2023-07-26",140.27,140.3625,136.8673,139.2066,1378900.0],["2023-07-27",140.4457,143.6912,139.2529,140.945,917000.0],["2023-07-28",142.859,143.682,140.7693,141.3056,561100.0],["2023-07-31",141.4905,142.933,141.0375,141.7957,728300.0],["2023-08-01",141.1854,142.5169,140.5382,141.5645,653500.0],["2023-08-02",141.7309,144.4309,140.7878,142.9885,674400.0],["2023-08-03",144.8101,146.7056,142.295,143.5248,1090200.0],["2023-08-04",144.0241,145.2539,142.0176,142.295,874900.0],["2023-08-07",142.6186,143.5063,140.7138,141.5183,667300.0],["2023-08-08",140.0481,141.4351,138.5779,140.9635,582300.0],["2023-08-09",141.2039,141.694,140.3255,140.7231,393700.0],["2023-08-10",141.6847,141.9344,140.4826,141.3241,679800.0],["2023-08-11",140.5936,141.6385,140.159,140.5659,288000.0],["2023-08-14",140.4457,140.4457,139.1327,139.4748,348800.0],["2023-08-15",138.1063,138.5224,136.4882,136.5806,457600.0],["2023-08-16",136.4327,137.6532,136.0536,136.2108,408700.0],["2023-08-17",136.9875,137.8104,135.1197,135.6467,497300.0],["2023-08-18",134.7406,136.294,134.7406,135.9056,405800.0],["2023-08-21",135.9611,136.1553,133.9916,134.2968,338800.0],["2023-08-22",134.5649,135.2953,133.8067,134.1395,328300.0],["2023-08-23",134.4632,134.5741,133.7512,134.4447,361500.0],["2023-08-24",134.1303,135.8964,133.4738,133.6864,268200.0],["2023-08-25",134.3707,135.6837,133.7974,135.0364,349900.0],["2023-08-28",135.7392,137.5515,135.7392,136.6824,260800.0],["2023-08-29",136.7193,137.8659,136.4697,137.8289,284900.0],["2023-08-30",138.1248,138.8183,137.607,138.1433,271200.0],["2023-08-31",138.171,138.5132,137.607,137.8659,488000.0],["2023-09-01",138.5409,139.2344,137.7827,138.2912,396800.0],["2023-09-05",137.2463,137.3943,134.3152,134.5556,418700.0],["2023-09-06",134.8238,135.1197,133.1594,133.8714,628600.0],["2023-09-07",135.0087,135.6744,133.2888,133.8436,953300.0],["2023-09-08",133.6032,135.5727,133.6032,135.5173,375500.0],["2023-09-11",136.6268,137.1724,134.944,135.2399,377000.0],["2023-09-12",135.5635,136.6731,133.5848,135.8872,387300.0],["2023-09-13",136.0813,136.9967,135.1474,136.4419,507500.0],["2023-09-14",138.0878,139.4563,137.3758,139.3915,508100.0],["2023-09-15",139.1697,140.233,138.0138,138.4669,1049800.0],["2023-09-18",139.1419,140.5196,138.4392,140.3162,622200.0],["2023-09-19",140.5474,141.4073,138.9847,139.5303,394100.0],["2023-09-20",139.7337,140.7508,138.7906,138.809,412900.0],["2023-09-21",139.7892,141.4443,138.4022,138.5224,442500.0],["2023-09-22",138.97,140.3873,138.7369,138.9886,366200.0],["2023-09-25",138.9606,141.012,138.8115,140.6577,407000.0],["2023-09-26",139.8278,140.9467,138.942,139.0445,464300.0],["2023-09-27",141.04,142.3827,140.322,141.6274,600700.0],["2023-09-28",141.9538,143.772,141.5715,143.3897,409000.0],["2023-09-29",144.089,144.5552,142.9888,143.1752,485600.0],["2023-10-02",142.6624,143.455,141.0679,142.9235,757700.0],["2023-10-03",141.5621,143.5482,140.5551,141.4223,839900.0],["2023-10-04",142.3081,143.3151,141.2544,142.9701,646700.0],["2023-10-05",142.3826,143.5575,141.6553,142.2428,479000.0],["2023-10-06",142.2428,142.765,141.2171,141.301,515600.0],["2023-10-09",141.3104,144.0983,141.0027,143.3431,390800.0],["2023-10-10",143.7347,145.2546,143.6321,144.1823,488700.0],["2023-10-11",144.5646,145.124,142.8209,143.8839,317400.0],["2023-10-12",143.8093,143.8093,140.9281,141.357,511700.0],["2023-10-13",142.2521,142.7556,140.9094,141.1425,383100.0],["2023-10-16",142.392,142.9981,141.9631,142.1403,514700.0],["2023-10-17",141.0213,143.2312,140.7975,142.5412,485000.0],["2023-10-18",142.8116,144.9935,141.9444,142.709,904900.0],["2023-10-19",141.8605,142.6158,139.0166,139.4455,447600.0],["2023-10-20",139.3802,139.3802,134.3824,134.7181,664300.0],["2023-10-23",135.0444,135.7997,134.1027,134.774,1077300.0],["2023-10-24",136.8533,140.7229,135.2309,138.8674,1288600.0],["2023-10-25",139.1658,140.3406,137.3009,138.8208,904200.0],["2023-10-26",138.7462,142.5878,138.7368,140.4618,795400.0],["2023-10-27",140.3686,141.0307,138.7648,140.0329,540400.0],["2023-10-30",141.1425,142.1682,140.3406,141.4502,456700.0],["2023-10-31",142.0843,144.3967,141.9631,142.709,601100.0],["2023-11-01",142.9235,144.6765,142.6717,143.2219,574800.0],["2023-11-02",144.0424,145.3478,143.9025,144.9189,628100.0],["2023-11-03",146.2429,148.4248,145.9539,147.5763,449800.0],["2023-11-06",147.3152,147.4271,146.0471,146.6439,774500.0],["2023-11-07",145.7301,146.8024,145.5156,146.0564,656700.0],["2023-11-08",146.3082,146.6625,144.8256,145.5809,455000.0],["2023-11-09",146.504,146.504,144.8536,145.1707,508200.0],["2023-11-10",144.6671,146.0658,143.5482,145.1147,496900.0],["2023-11-13",144.6858,145.124,142.4759,143.1006,566500.0],["2023-11-14",144.2382,147.8281,143.8559,147.2127,678900.0],["2023-11-15",147.4178,148.4901,147.3152,147.6975,468000.0],["2023-11-16",147.1381,148.3782,143.9492,144.9842,506400.0],["2023-11-17",145.7487,146.1217,144.6578,144.8163,418000.0],["2023-11-20",144.2755,144.2755,138.4665,142.737,1010300.0],["2023-11-21",142.8116,143.4736,141.4875,143.1286,518300.0],["2023-11-22",143.4177,144.1636,142.6531,143.7907,340000.0],["2023-11-24",144.8537,145.842,144.1916,144.6485,166600.0],["2023-11-27",143.7813,151.9401,143.2032,147.9773,1560900.0],["2023-11-28",148.7046,149.2827,146.2709,147.4551,743800.0],["2023-11-29",147.539,152.3317,147.3899,150.9145,883400.0],["2023-11-30",152.9845,157.6373,152.2105,156.6582,1853100.0],["2023-12-01",156.2013,160.015,156.0988,158.2434,1028600.0],["2023-12-04",156.6489,157.9077,156.164,156.9753,758900.0],["2023-12-05",156.1267,156.6302,153.1989,154.122,864500.0],["2023-12-06",154.3458,155.3808,152.6768,153.115,714200.0],["2023-12-07",153.1896,153.6185,151.763,153.2176,804200.0],["2023-12-08",152.7606,153.9914,152.369,152.8073,507100.0],["2023-12-11",152.6674,154.2526,152.3784,154.0381,617000.0],["2023-12-12",153.6651,153.7584,150.3457,150.8119,472000.0],["2023-12-13",150.6534,155.0358,149.8235,154.5696,923000.0],["2023-12-14",155.819,157.1804,155.0171,156.0428,652300.0],["2023-12-15",155.357,156.6629,153.7224,154.784,1214900.0],["2023-12-18",155.4792,155.9113,154.07,154.2673,562000.0],["2023-12-19",154.9343,155.6483,154.2955,154.474,399200.0],["2023-12-20",154.0324,154.9906,152.5856,152.6983,471400.0],["2023-12-21",153.6566,153.9572,152.285,153.356,380600.0],["2023-12-22",153.666,154.333,153.0084,153.7693,366000.0],["2023-12-26",153.7224,154.5585,153.6096,154.0606,373100.0],["2023-12-27",154.1921,155.047,153.8069,155.0188,442800.0],["2023-12-28",155.1222,155.1785,153.1869,153.4406,511700.0],["2023-12-29",153.1399,154.2203,152.6326,153.046,564100.0],["2024-01-02",153.0836,154.9625,153.0272,153.9667,820900.0],["2024-01-03",153.0272,154.5679,152.1253,153.7411,821800.0],["2024-01-04",153.9103,156.0335,153.8445,155.6389,786600.0],["2024-01-05",155.3101,157.9311,154.5397,157.5929,1011000.0],["2024-01-08",157.7056,158.7766,156.9635,158.4196,764700.0],["2024-01-09",157.6869,158.0157,155.6388,157.0198,518200.0],["2024-01-10",156.5595,157.5365,155.2443,155.9019,534900.0],["2024-01-11",156.4092,157.189,154.4928,156.3811,624700.0],["2024-01-12",157.189,157.1984,155.0188,156.0992,382200.0],["2024-01-16",155.2349,155.4416,153.7693,155.094,598800.0],["2024-01-17",153.8727,155.2255,153.0742,154.3236,448500.0],["2024-01-18",154.2203,154.8215,152.4917,154.3518,711400.0],["2024-01-19",154.4645,155.0376,152.8863,154.427,509000.0],["2024-01-22",153.8257,155.3007,152.999,155.2349,539800.0],["2024-01-23",156.4186,156.9823,155.0282,156.4092,669100.0],["2024-01-24",157.1702,157.7808,154.8215,155.0188,859600.0],["2024-01-25",162.0271,166.2547,160.6368,161.285,1508500.0],["2024-01-26",162.1493,162.9948,160.7119,161.548,700900.0],["2024-01-29",160.7589,160.8528,158.6357,159.4249,790500.0],["2024-01-30",158.9082,160.0919,157.7339,158.833,619200.0],["2024-01-31",159.1618,159.5564,154.8215,155.8362,1862900.0],["2024-02-01",156.5407,156.8883,152.8581,153.2621,1055100.0],["2024-02-02",152.069,153.0836,150.5283,151.5992,805500.0],["2024-02-05",150.5564,153.2902,149.9082,152.736,801100.0],["2024-02-06",152.5762,153.8445,151.7683,153.1587,689500.0],["2024-02-07",154.5961,155.5919,153.403,155.3007,589400.0],["2024-02-08",155.8925,157.2923,154.6243,156.7662,532100.0],["2024-02-09",156.6535,158.1942,156.1368,158.1378,474500.0],["2024-02-12",158.5417,159.4436,157.8841,158.0251,287000.0],["2024-02-13",156.475,157.1796,153.7694,154.8497,517400.0],["2024-02-14",155.2161,156.1743,154.2579,155.3852,493900.0],["2024-02-15",155.4697,157.2359,155.1973,156.7944,438000.0],["2024-02-16",155.9677,158.4666,155.9677,157.809,623600.0],["2024-02-20",157.762,161.8392,157.452,159.3403,733600.0],["2024-02-21",159.2557,161.2567,159.2369,161.1534,688400.0],["2024-02-22",161.2192,163.6054,161.0313,162.7129,801900.0],["2024-02-23",162.9196,165.1931,162.9196,164.7891,644800.0],["2024-02-26",164.6858,164.6858,162.6096,163.5397,445800.0],["2024-02-27",164.1221,164.4979,163.0323,164.1973,346700.0],["2024-02-28",163.4833,165.738,162.9102,165.6816,411200.0],["2024-02-29",167.2223,172.812,167.2223,170.2191,1822200.0],["2024-03-01",169.5428,171.9008,168.5469,169.2797,498900.0],["2024-03-04",172.6523,177.1898,171.2713,174.2024,973900.0],["2024-03-05",173.6012,174.7849,172.6053,173.3099,597800.0],["2024-03-06",174.193,174.2682,170.8674,172.239,857000.0],["2024-03-07",173.5354,174.1836,172.239,173.6387,776500.0],["2024-03-08",174.1836,175.4519,173.3194,174.8131,461200.0],["2024-03-11",174.287,176.7389,172.5302,176.3162,544100.0],["2024-03-12",176.1846,176.9738,174.2682,175.4143,390000.0],["2024-03-13",176.1471,176.4853,172.5866,173.2536,621000.0],["2024-03-14",173.2441,173.7832,172.0429,173.1022,505100.0],["2024-03-15",172.4023,174.7007,172.3645,173.0077,2085000.0],["2024-03-18",172.5064,173.036,170.766,171.1821,526300.0],["2024-03-19",171.6267,174.8994,171.6267,173.3198,924500.0],["2024-03-20",173.3765,175.0885,172.6387,174.2467,545300.0],["2024-03-21",174.975,176.4411,173.8116,174.9939,682300.0],["2024-03-22",175.7885,176.0533,174.4453,174.7197,578400.0],["2024-03-25",174.6534,177.5005,174.3791,177.1694,510800.0],["2024-03-26",177.1789,179.0706,176.6965,176.7533,597900.0],["2024-03-27",176.8951,178.7869,176.8573,178.7112,484100.0],["2024-03-28",178.8909,180.2908,178.4558,179.5057,504300.0],["2024-04-01",179.222,179.78,177.9261,178.5315,389900.0],["2024-04-02",178.068,178.0964,176.1952,177.3492,377800.0],["2024-04-03",177.2451,178.995,177.2451,178.4653,411700.0],["2024-04-04",179.7043,180.1867,176.6965,177.5005,391500.0],["2024-04-05",177.7464,178.7396,176.7627,177.5099,388400.0],["2024-04-08",179.0233,180.4137,177.5761,180.3854,680400.0],["2024-04-09",180.688,180.915,177.7653,179.5814,453300.0],["2024-04-10",178.2383,178.7963,176.0722,177.6518,429600.0],["2024-04-11",177.6613,177.9167,176.1668,176.1952,432900.0],["2024-04-12",169.7539,174.0386,168.7607,172.3361,516100.0],["2024-04-15",175.9114,177.8126,170.416,170.5957,605600.0],["2024-04-16",170.5011,171.3429,168.8648,169.8579,663300.0],["2024-04-17",171.1065,172.2888,168.6472,168.8458,641100.0],["2024-04-18",169.6971,169.6971,167.7203,168.5999,532900.0],["2024-04-19",168.2784,171.1159,168.0703,170.1512,2529200.0],["2024-04-22",169.9146,170.7186,166.6514,169.5836,689100.0],["2024-04-23",160.5128,164.4287,159.8507,161.6289,1436800.0],["2024-04-24",162.6789,165.4408,161.7614,164.5044,871000.0],["2024-04-25",163.3504,163.7382,160.5979,161.9789,541800.0],["2024-04-26",162.9342,164.126,162.3572,163.4923,497300.0],["2024-04-29",166.8028,170.9078,166.8028,167.4649,874600.0],["2024-04-30",165.5164,166.973,163.3788,163.6152,539600.0],["2024-05-01",163.9936,166.9068,163.0383,164.7692,570600.0],["2024-05-02",165.9799,166.5758,164.7219,165.8475,481400.0],["2024-05-03",166.7176,167.4365,165.3651,166.7271,475200.0],["2024-05-06",167.8716,168.3256,166.2353,166.6136,670000.0],["2024-05-07",166.8595,170.8038,166.8595,169.4512,570700.0],["2024-05-08",169.1296,169.9336,168.477,168.8742,417300.0],["2024-05-09",169.2999,170.7376,168.4864,170.6146,313000.0],["2024-05-10",170.9268,170.9268,168.931,169.6877,347600.0],["2024-05-13",170.189,171.6267,169.7066,171.6078,308600.0],["2024-05-14",172.3739,172.5347,170.7754,171.8064,653900.0],["2024-05-15",172.5158,172.5158,171.2484,172.1753,662100.0],["2024-05-16",172.1564,172.8279,171.2483,172.5253,395700.0],["2024-05-17",173.0928,173.386,172.0996,173.2158,493800.0],["2024-05-20",173.0928,174.1332,171.5037,171.7307,472200.0],["2024-05-21",172.0618,173.0076,169.7822,172.005,560900.0],["2024-05-22",171.2294,172.6766,171.2294,171.4848,375500.0],["2024-05-23",171.8537,171.8537,169.8768,170.4822,671900.0],["2024-05-24",171.8253,173.8778,170.2079,173.8211,394300.0],["2024-05-28",173.1212,174.2562,171.0592,171.1254,417200.0],["2024-05-29",170.6051,170.6051,168.5337,169.4606,433000.0],["2024-05-30",170.0376,171.9956,169.4701,171.655,424700.0],["2024-05-31",171.4943,173.5846,171.4943,173.5563,912400.0],["2024-06-03",174.0954,174.0954,171.1632,172.9698,396500.0],["2024-06-04",171.797,172.9698,171.5605,172.1753,409100.0],["2024-06-05",171.8158,172.9698,169.9998,172.8279,412400.0],["2024-06-06",172.5726,173.8589,171.1821,173.1779,448200.0],["2024-06-07",172.2888,174.7575,171.6172,173.6413,488200.0],["2024-06-10",173.263,174.521,172.2982,174.4264,502400.0],["2024-06-11",174.2845,174.5399,172.6009,174.1237,369200.0],["2024-06-12",175.3912,175.9398,174.3413,174.8048,316200.0],["2024-06-13",174.4075,175.5236,173.0549,175.098,353200.0],["2024-06-14",174.4409,175.7265,173.3267,173.9648,269500.0],["2024-06-17",174.5933,176.3645,173.3267,176.2122,398500.0],["2024-06-18",176.8502,177.8501,175.6979,177.0121,501300.0],["2024-06-20",177.7835,178.3263,176.2122,176.6026,584500.0],["2024-06-21",176.6598,177.1931,174.1076,174.5838,872200.0],["2024-06-24",176.155,182.2592,176.155,180.707,661600.0],["2024-06-25",180.8975,181.6593,176.8788,178.4691,470600.0],["2024-06-26",177.5073,178.3739,176.5836,177.7073,498400.0],["2024-06-27",176.5264,176.8693,172.3078,174.4504,756200.0],["2024-06-28",174.279,175.8789,172.8506,173.8505,1044900.0],["2024-07-01",174.5838,174.8219,171.2031,171.4698,512900.0],["2024-07-02",170.1556,171.0127,167.7082,169.0414,905300.0],["2024-07-03",169.6223,172.3459,169.6223,171.0126,360900.0],["2024-07-05",170.6317,171.2888,168.1082,169.0986,603200.0],["2024-07-08",169.3938,171.1174,168.9462,170.9841,416200.0],["2024-07-09",170.2985,171.2888,167.6701,167.9082,510100.0],["2024-07-10",169.4414,171.1841,169.1081,171.0984,432200.0],["2024-07-11",172.6887,175.4313,171.9935,174.0505,419000.0],["2024-07-12",175.0313,177.7263,173.0887,176.5931,470200.0],["2024-07-15",176.5455,179.469,176.5455,176.8978,356100.0],["2024-07-16",177.4406,182.0116,177.4406,181.8688,411900.0],["2024-07-17",181.9259,184.4209,181.9259,182.4211,748200.0],["2024-07-18",181.1831,185.1447,181.1831,183.3734,774700.0],["2024-07-19",184.2114,184.2114,181.8497,182.0878,802300.0],["2024-07-22",182.3831,185.1352,182.3831,184.2115,600400.0],["2024-07-23",184.678,184.8495,182.6401,183.621,872600.0],["2024-07-24",185.7161,189.5062,183.4782,184.0591,941500.0],["2024-07-25",185.3351,188.3063,184.3828,184.9733,661500.0],["2024-07-26",186.1351,189.9061,185.7256,189.5062,745400.0],["2024-07-29",190.0776,190.0776,187.7444,188.9348,390900.0],["2024-07-30",188.6301,190.3442,187.8587,188.3063,499500.0],["2024-07-31",189.0015,192.1155,187.6778,190.3347,595700.0],["2024-08-01",190.6394,192.3535,186.7921,188.5539,651100.0],["2024-08-02",186.8683,188.5444,184.3638,187.3064,509400.0],["2024-08-05",185.078,185.078,180.3642,182.5354,572100.0],["2024-08-06",182.2021,189.011,180.9451,187.2873,785100.0],["2024-08-07",188.9348,189.3538,183.8781,184.1924,561400.0],["2024-08-08",185.1066,187.6587,184.4781,187.3826,398100.0],["2024-08-09",186.8779,188.1539,184.3733,184.8114,451500.0],["2024-08-12",185.1542,186.0398,183.7067,184.1067,409600.0],["2024-08-13",185.2114,185.897,182.8687,185.1066,413600.0],["2024-08-14",185.8875,186.0779,184.1543,185.0685,613000.0],["2024-08-15",186.5065,189.8205,186.1732,186.4303,643000.0],["2024-08-16",185.7256,187.6397,185.2114,187.2207,1392800.0],["2024-08-19",187.4683,188.8015,187.0397,187.6111,414600.0],["2024-08-20",188.3063,188.3063,187.2207,187.354,515000.0],["2024-08-21",188.7348,191.5155,188.1254,191.4965,438100.0],["2024-08-22",192.2107,192.5726,190.7156,192.1631,280700.0],["2024-08-23",192.9725,194.82,192.3154,194.0867,318800.0],["2024-08-26",195.1152,196.8769,194.1153,194.6485,357600.0],["2024-08-27",194.0201,195.3342,193.8201,195.1342,453700.0],["2024-08-28",194.5343,196.9721,194.4581,195.2961,396800.0],["2024-08-29",196.0865,197.0293,194.9628,196.7912,354500.0],["2024-08-30",197.0483,200.0861,196.4674,199.5433,848800.0],["2024-09-03",197.7721,199.4386,195.3818,196.2484,631600.0],["2024-09-04",195.4866,197.3626,194.5248,194.8009,430900.0],["2024-09-05",195.22,195.9151,191.4584,194.2486,595600.0],["2024-09-06",193.8867,196.6769,191.506,192.1821,463800.0],["2024-09-09",192.4773,195.0009,192.344,194.7724,623100.0],["2024-09-10",194.7914,195.6389,193.5439,195.258,422300.0],["2024-09-11",194.4105,195.1152,190.249,194.9628,589400.0],["2024-09-12",195.0581,198.6482,194.2296,198.4768,561200.0],["2024-09-13",199.2386,201.7907,198.6387,200.2385,408800.0],["2024-09-16",201.7904,208.5442,201.3306,205.5745,752100.0],["2024-09-17",205.6032,207.021,203.898,204.2429,397600.0],["2024-09-18",204.4632,205.8811,202.7772,203.4765,535000.0],["2024-09-19",205.4308,206.8582,203.8022,206.5995,431400.0],["2024-09-20",205.6224,206.1972,203.1987,203.9555,1002000.0],["2024-09-23",204.7123,206.839,202.4898,205.4883,446700.0],["2024-09-24",205.4979,206.8774,205.1147,206.0822,409800.0],["2024-09-25",207.0402,207.0402,204.4441,205.3254,504100.0],["2024-09-26",207.0594,207.3372,204.7411,205.7949,767200.0],["2024-09-27",205.4883,207.6246,205.1434,206.6379,355700.0],["2024-09-30",206.8965,207.0402,204.1375,206.3505,444000.0],["2024-10-01",206.1589,207.4138,204.6548,206.2451,339400.0],["2024-10-02",205.3254,205.996,203.6298,203.8693,385700.0],["2024-10-03",203.2658,204.3866,201.7043,203.0742,311100.0],["2024-10-04",204.6165,204.6261,202.5185,204.4058,245200.0],["2024-10-07",203.9555,205.1147,202.6047,204.3866,377200.0],["2024-10-08",203.1508,206.887,201.9821,206.2834,437100.0],["2024-10-09",206.2451,208.7838,205.8619,207.1743,491400.0],["2024-10-10",206.8678,207.5384,205.3254,207.1743,297700.0],["2024-10-11",208.0078,209.4831,207.9216,208.7934,368100.0],["2024-10-14",208.4102,210.8434,207.7108,210.7381,483300.0],["2024-10-15",212.0505,213.4012,210.9201,211.5236,563400.0],["2024-10-16",211.4086,213.612,210.7668,212.4145,616600.0],["2024-10-17",212.5966,213.1426,210.5369,211.1404,628900.0],["2024-10-18",212.4529,212.8361,210.4123,210.8722,713100.0],["2024-10-21",210.4028,210.7093,208.8987,209.895,429500.0],["2024-10-22",209.4161,209.4161,207.4426,207.5576,702200.0],["2024-10-23",216.0932,221.5825,214.7999,219.0438,1098600.0],["2024-10-24",218.469,219.6186,217.5877,217.9517,746600.0],["2024-10-25",219.7335,219.7335,216.2465,216.371,452000.0],["2024-10-28",217.5781,218.9001,216.3998,217.8942,687300.0],["2024-10-29",217.329,218.3636,216.1411,216.5626,657500.0],["2024-10-30",216.8021,220.3179,216.8021,219.1875,512300.0],["2024-10-31",219.724,223.1919,218.584,219.3216,654300.0],["2024-11-01",221.2568,222.119,219.6474,220.3275,826400.0],["2024-11-04",220.4904,221.9752,219.0534,220.4999,652900.0],["2024-11-05",220.6245,222.9811,220.6245,222.8374,465500.0],["2024-11-06",234.7069,234.7069,228.9973,231.4402,764000.0],["2024-11-07",232.1778,232.3119,228.3555,229.4188,571600.0],["2024-11-08",229.917,232.0724,229.438,230.4822,644400.0],["2024-11-11",231.7755,233.0879,230.7791,231.3444,699100.0],["2024-11-12",230.6929,231.2581,229.2559,229.7349,630900.0],["2024-11-13",228.7961,229.9074,227.1675,228.3267,525000.0],["2024-11-14",227.4933,227.6178,224.6768,225.7018,527300.0],["2024-11-15",225.4336,226.4107,224.6768,225.903,583600.0],["2024-11-18",226.7652,228.2884,226.0371,228.1064,711700.0],["2024-11-19",227.1867,229.1697,225.7306,228.298,333200.0],["2024-11-20",228.0106,238.1748,226.5736,233.8447,1030800.0],["2024-11-21",232.3598,235.2913,232.1778,234.9943,677900.0],["2024-11-22",235.0901,236.1822,233.6148,236.0385,583800.0],["2024-11-25",237.1019,240.2824,236.0864,236.8911,880600.0],["2024-11-26",237.0252,237.9162,233.7585,237.6096,546800.0],["2024-11-27",238.6442,239.3627,235.5787,236.6516,350200.0],["2024-11-29",236.9199,239.3819,235.253,238.3952,332400.0],["2024-12-02",238.1652,238.1652,233.4903,234.5153,653700.0],["2024-12-03",235.1667,235.1667,232.2928,233.7968,496000.0],["2024-12-04",233.0496,234.659,232.0245,233.7393,462900.0],["2024-12-05",232.7909,234.6877,231.2677,234.0746,723400.0],["2024-12-06",235.071,235.5404,231.718,232.6568,894500.0],["2024-12-09",233.6914,234.9368,227.8669,229.5625,661900.0],["2024-12-10",228.7674,229.9361,226.2,228.2213,492100.0],["2024-12-11",229.5242,229.6966,227.2538,228.6141,729200.0],["2024-12-12",228.1638,230.3385,228.0585,229.0452,433600.0],["2024-12-13",228.4992,230.6163,226.7269,228.0968,851500.0],["2024-12-16",228.8823,229.2751,226.5927,227.1292,768000.0],["2024-12-17",226.3053,226.9664,222.186,222.78,568600.0],["2024-12-18",226.9951,228.1926,219.4845,219.5899,1002600.0],["2024-12-19",219.5803,223.1632,217.444,217.9038,905900.0],["2024-12-20",217.846,220.4372,217.4896,219.6088,1955900.0],["2024-12-23",218.4529,219.6474,217.0272,218.7419,630700.0],["2024-12-24",219.5799,220.6973,218.4047,220.418,513100.0],["2024-12-26",220.0134,221.4101,219.6184,221.0248,661400.0],["2024-12-27",219.6088,221.1597,218.029,218.7515,894100.0],["2024-12-30",217.9327,218.5974,214.6576,216.6997,761300.0],["2024-12-31",217.7111,218.2602,215.6786,216.8635,939900.0],["2025-01-02",218.2795,218.2795,215.6304,216.9694,846100.0],["2025-01-03",216.2759,217.8653,215.958,217.5859,550200.0],["2025-01-06",219.0405,220.5721,217.5089,218.7419,795000.0],["2025-01-07",219.2139,219.9941,216.507,217.6823,1048700.0],["2025-01-08",217.191,220.1868,216.4493,220.1483,1180500.0],["2025-01-10",218.5011,221.5546,217.74,219.6763,1102900.0],["2025-01-13",217.2777,221.9978,217.2777,221.8629,867800.0],["2025-01-14",223.0285,224.8876,222.1615,224.1073,756300.0],["2025-01-15",226.6408,229.5113,224.666,226.5637,656600.0],["2025-01-16",229.2031,229.2031,225.2536,226.6793,895300.0],["2025-01-17",227.5366,229.3283,226.1398,229.1357,1768100.0],["2025-01-21",230.5613,233.769,229.8677,233.2392,657300.0],["2025-01-22",232.4493,233.0851,230.3783,230.9948,574100.0],["2025-01-23",231.4765,231.592,229.3861,230.4554,826600.0],["2025-01-24",230.4457,231.9773,228.5288,231.4475,546200.0],["2025-01-27",231.7076,233.0755,230.1664,230.9177,594700.0],["2025-01-28",229.0586,230.8696,228.0375,229.6559,944800.0],["2025-01-29",212.0182,223.9628,204.5431,207.221,2497100.0],["2025-01-30",206.1807,208.0591,204.6972,206.3734,1091900.0],["2025-01-31",205.0922,208.0494,203.7147,204.8513,1241300.0],["2025-02-03",202.6551,204.967,200.5744,203.522,1075400.0],["2025-02-04",204.8128,204.8128,201.3739,202.9055,963900.0],["2025-02-05",203.3486,205.2078,201.8844,202.6262,959400.0],["2025-02-06",204.3601,206.2385,202.1927,204.5238,954000.0],["2025-02-07",205.3522,205.3522,201.4124,202.5009,663700.0],["2025-02-10",202.2987,202.6069,199.351,201.7303,726700.0],["2025-02-11",200.584,201.9037,199.5437,200.6033,714700.0],["2025-02-12",197.5593,198.3588,194.2842,197.174,952900.0],["2025-02-13",201.162,204.5046,198.7249,204.3601,1526700.0],["2025-02-14",204.6394,206.0458,203.7339,204.6972,806300.0],["2025-02-18",204.6105,205.2848,203.1656,204.3504,842600.0],["2025-02-19",202.8477,205.6123,202.8477,204.5142,497100.0],["2025-02-20",204.1963,204.6394,198.985,201.9808,636200.0],["2025-02-21",201.817,202.9826,198.9079,200.2854,1411500.0],["2025-02-24",201.4124,203.6376,200.6996,202.0386,660900.0],["2025-02-25",202.6454,205.2559,201.3546,204.8321,766300.0],["2025-02-26",203.8688,207.5871,203.4931,204.938,730400.0],["2025-02-27",205.516,206.1422,202.6743,203.0115,566200.0],["2025-02-28",204.1867,205.4004,202.7514,205.2655,747300.0],["2025-03-03",206.2674,206.643,201.2198,201.7207,778500.0],["2025-03-04",200.1505,201.6051,194.0819,194.8429,1350000.0],["2025-03-05",196.5382,198.8501,196.0566,197.829,1086300.0],["2025-03-06",196.307,198.7345,195.1029,196.3167,917700.0],["2025-03-07",195.7965,200.979,195.1126,199.062,805500.0],["2025-03-10",196.3263,197.9157,188.1866,191.9241,2260000.0],["2025-03-11",192.5214,192.5214,188.8994,190.1998,879100.0],["2025-03-12",191.7989,192.0108,189.6315,190.0554,686700.0],["2025-03-13",190.537,190.537,184.2468,184.9789,815600.0],["2025-03-14",186.4624,191.3879,184.9983,190.8158,1416600.0],["2025-03-17",191.5721,193.6373,191.2424,192.4738,796300.0],["2025-03-18",192.3865,192.8713,190.6607,191.6012,563300.0],["2025-03-19",191.3103,193.6567,190.8837,192.4544,817500.0],["2025-03-20",190.8643,193.3465,190.554,191.1842,929500.0],["2025-03-21",189.3808,189.9238,186.6369,188.4985,2535000.0],["2025-03-24",189.4099,194.9754,189.4099,194.7039,1002800.0],["2025-03-25",195.7316,195.8868,191.1649,192.7162,999400.0],["2025-03-26",191.989,194.7427,191.9599,193.4337,816900.0],["2025-03-27",192.4835,195.2565,191.2036,192.2411,505900.0],["2025-03-28",192.3284,192.3865,188.77,189.5553,493200.0],["2025-03-31",189.2063,192.7841,187.2574,191.9987,776900.0],["2025-04-01",192.2799,194.0155,189.6911,193.8506,669900.0],["2025-04-02",191.766,196.3134,191.2327,195.2372,680100.0],["2025-04-03",191.223,191.223,180.829,183.4081,1537100.0],["2025-04-04",179.4231,181.5465,173.4116,177.8427,1554600.0],["2025-04-07",172.1802,181.7598,168.4279,175.535,1432500.0],["2025-04-08",179.7528,179.8691,167.7686,170.6192,1392000.0],["2025-04-09",168.0789,185.2116,167.468,183.6796,1301000.0],["2025-04-10",180.7999,181.5853,174.5267,179.8109,1100200.0],["2025-04-11",178.6765,183.9899,176.6695,183.1948,830700.0],["2025-04-14",186.8599,187.6452,182.0895,184.8528,649800.0],["2025-04-15",183.825,185.9679,182.4095,182.9718,447500.0],["2025-04-16",182.6131,183.5051,179.8788,181.0617,856400.0],["2025-04-17",181.9149,183.5633,180.829,181.498,506800.0],["2025-04-21",179.9951,179.9951,174.2552,176.5337,868100.0],["2025-04-22",177.2221,181.3235,177.2221,180.7514,1387200.0],["2025-04-23",174.0806,186.346,171.0846,179.0741,1694200.0],["2025-04-24",177.6391,184.7656,177.6391,182.9718,1088100.0],["2025-04-25",182.487,182.7003,177.61,179.2001,679600.0],["2025-04-28",179.5007,182.9815,178.6086,180.7223,845000.0],["2025-04-29",179.8982,181.4399,178.3953,180.3248,740400.0],["2025-04-30",177.6778,180.286,174.9727,179.9661,715100.0],["2025-05-01",179.394,181.5659,177.5809,177.7942,719200.0],["2025-05-02",181.0617,182.0895,179.6655,181.721,551300.0],["2025-05-05",179.171,179.171,173.1304,175.7096,1046400.0],["2025-05-06",174.9048,175.409,172.8784,174.643,792800.0],["2025-05-07",175.7677,176.6016,174.1388,174.5267,551900.0],["2025-05-08",175.981,178.9189,175.1181,177.8427,884300.0],["2025-05-09",176.1556,177.2124,172.8977,175.9035,617100.0],["2025-05-12",182.9718,187.684,181.5853,184.6007,1127800.0],["2025-05-13",184.2226,185.2794,182.7779,183.0494,721900.0],["2025-05-14",182.8264,187.5677,180.0824,186.0745,1397000.0],["2025-05-15",184.9013,186.4235,184.4456,184.9498,891300.0],["2025-05-16",184.8722,188.6633,184.2226,188.3143,829400.0],["2025-05-19",186.2878,188.6633,185.9,188.5276,681200.0],["2025-05-20",187.8586,188.7603,186.7532,187.684,513000.0],["2025-05-21",185.8709,186.8308,184.019,184.9886,559900.0],["2025-05-22",184.0965,187.8198,183.379,186.6756,783600.0],["2025-05-23",184.242,185.6576,183.4954,184.9013,594700.0],["2025-05-27",187.3544,187.9458,185.9291,187.9264,543900.0],["2025-05-28",187.9264,188.7312,185.803,186.3751,743100.0],["2025-05-29",187.1508,187.5289,186.0163,187.1314,810200.0],["2025-05-30",185.9776,188.1397,185.2988,187.2962,1062500.0],["2025-06-02",186.5302,186.792,183.4275,186.4138,629300.0],["2025-06-03",186.0842,188.3143,185.3958,188.1785,1219100.0],["2025-06-04",187.4901,190.2534,187.3641,187.461,1002700.0],["2025-06-05",188.0816,189.759,187.0344,188.7797,899300.0],["2025-06-06",190.5152,192.4932,189.6135,190.428,703900.0],["2025-06-09",190.6607,192.0569,190.2341,190.6122,811400.0],["2025-06-10",190.6994,191.4266,190.1662,191.2424,678600.0],["2025-06-11",191.1067,191.1067,186.4042,187.335,815200.0],["2025-06-12",185.7739,187.5968,184.1644,187.4319,462200.0],["2025-06-13",185.7436,186.7976,183.177,184.0163,524100.0],["2025-06-16",183.9284,186.7586,181.4692,184.8946,525800.0],["2025-06-17",184.5335,184.7384,181.557,181.8595,794500.0],["2025-06-18",182.2499,183.177,181.2935,181.7424,590100.0],["2025-06-20",182.2304,183.6259,181.4594,182.3572,1141900.0],["2025-06-23",182.1328,184.5042,180.3078,184.1529,773600.0],["2025-06-24",185.4216,186.6219,184.1919,184.8458,634900.0],["2025-06-25",185.0312,185.0312,181.8107,182.3377,423500.0],["2025-06-26",183.2648,183.8406,181.7912,183.1282,560600.0],["2025-06-27",183.9187,185.89,182.894,184.8458,673600.0],["2025-06-30",184.7092,184.7092,182.9037,183.9089,734200.0],["2025-07-01",189.2764,199.2599,185.3045,197.8643,1511800.0],["2025-07-02",198.2157,198.7817,195.4246,197.0739,1033100.0],["2025-07-03",196.8299,198.6743,195.8637,197.4154,393100.0],["2025-07-07",196.9372,197.6106,195.2977,196.42,621200.0],["2025-07-08",196.4102,199.5331,196.3907,197.8839,731000.0],["2025-07-09",199.1427,199.5331,197.4544,199.1623,738300.0],["2025-07-10",199.6307,204.5297,198.1669,202.2461,655300.0],["2025-07-11",200.431,201.6508,199.5722,200.9384,432700.0],["2025-07-14",199.7478,200.9872,198.3718,198.4889,459400.0],["2025-07-15",198.6646,199.2501,194.8293,194.8683,517400.0],["2025-07-16",195.1611,198.0302,193.8143,197.6887,621500.0],["2025-07-17",197.3178,198.7231,196.4785,197.3666,468400.0],["2025-07-18",197.2398,197.5618,194.3023,194.9952,913600.0],["2025-07-21",195.3758,199.699,194.6634,196.5371,843300.0],["2025-07-22",196.8299,200.8408,196.8299,200.3431,813800.0],["2025-07-23",201.6411,202.6658,200.5773,201.3483,900400.0],["2025-07-24",201.3483,207.3111,199.0354,200.9677,893800.0],["2025-07-25",201.319,202.7439,199.2111,201.5533,629900.0],["2025-07-28",200.6359,201.0751,198.6451,199.2599,516700.0],["2025-07-29",200.0601,200.8799,197.2593,198.1669,652000.0],["2025-07-30",197.3276,197.3276,193.1605,193.6484,945100.0],["2025-07-31",192.6628,194.5365,188.4957,189.0812,1144500.0],["2025-08-01",187.8321,187.9297,184.475,186.7976,615900.0],["2025-08-04",187.0611,189.7155,186.8464,188.4274,576300.0],["2025-08-05",188.4274,189.2569,187.1684,188.847,505600.0],["2025-08-06",188.4664,188.4664,186.5244,187.5881,624500.0],["2025-08-07",189.1495,190.9061,187.793,190.1645,455500.0],["2025-08-08",190.6524,192.4969,189.8131,191.6966,440700.0],["2025-08-11",191.9308,193.4337,189.94,191.882,482200.0],["2025-08-12",192.0284,194.3511,191.56,194.1657,520600.0],["2025-08-13",194.2535,196.0394,193.5411,195.9516,483900.0],["2025-08-14",193.9998,193.9998,190.5646,191.7845,410600.0],["2025-08-15",192.409,192.409,188.5152,188.7591,797500.0],["2025-08-18",188.6616,190.3499,187.9199,189.4325,670900.0],["2025-08-19",190.3596,193.5118,189.9888,193.4728,560200.0],["2025-08-20",193.8143,193.9217,192.1651,193.3459,564000.0],["2025-08-21",194.1169,206.9793,193.424,205.2812,2555200.0],["2025-08-22",206.2669,211.5563,204.9494,207.6136,1435500.0],["2025-08-25",207.0476,207.4282,204.7152,207.1159,595000.0],["2025-08-26",206.2864,207.0769,205.0958,206.5206,1234300.0],["2025-08-27",205.6033,207.5356,204.3639,205.613,624300.0],["2025-08-28",207.1842,212.0052,205.9741,211.4294,1184500.0],["2025-08-29",212.2004,214.0838,211.4782,212.7078,938000.0],["2025-09-02",209.6337,211.7319,208.4626,211.2342,687300.0],["2025-09-03",210.3364,211.6148,207.6722,207.799,623000.0],["2025-09-04",207.4184,211.5758,205.9643,211.4977,725400.0],["2025-09-05",212.0833,215.0012,211.7905,214.9426,873500.0],["2025-09-08",214.3376,214.8353,209.663,210.7267,1008600.0],["2025-09-09",210.7462,211.4489,207.7307,208.9116,748000.0],["2025-09-10",207.9161,210.5315,207.5648,207.9161,616600.0],["2025-09-11",207.7795,212.2686,207.3989,211.8002,620100.0],["2025-09-12",210.5413,211.6246,209.7313,209.9655,471200.0],["2025-09-15",210.5839,211.3201,207.6293,207.914,786400.0],["2025-09-16",207.0502,208.287,206.0685,207.5802,636200.0],["2025-09-17",210.0048,213.0183,207.9434,208.179,577200.0],["2025-09-18",208.2575,210.7116,206.736,210.0244,571000.0],["2025-09-19",209.8477,209.8477,206.6477,207.3937,1158000.0],["2025-09-22",208.1397,209.514,206.3041,208.7974,464100.0],["2025-09-23",208.6305,210.957,208.6305,209.779,422700.0],["2025-09-24",212.7925,213.8919,209.9459,211.3594,510000.0],["2025-09-25",210.152,211.1631,208.4637,209.2195,600000.0],["2025-09-26",209.6023,212.0858,207.6293,211.9778,576800.0],["2025-09-29",212.6061,212.6061,210.7803,212.2919,506700.0],["2025-09-30",211.5852,214.3141,211.1042,213.9214,591800.0],["2025-10-01",212.9398,214.5398,210.7214,210.8981,663900.0],["2025-10-02",210.8981,212.3214,209.1213,211.6735,569200.0],["2025-10-03",211.379,212.9594,210.5643,210.5938,332100.0],["2025-10-06",210.1717,210.3091,207.9729,209.0134,590300.0],["2025-10-07",209.406,211.1925,206.2158,206.6772,413900.0],["2025-10-08",206.9716,210.3189,205.6268,209.3569,596200.0],["2025-10-09",210.8097,210.8097,206.5299,207.5017,624500.0],["2025-10-10",208.5716,209.0624,202.7802,202.947,645300.0],["2025-10-13",204.8317,205.9508,202.3973,203.9286,486300.0],["2025-10-14",202.4857,208.395,201.1115,206.8833,685400.0],["2025-10-15",207.2367,207.5311,203.4379,205.7937,659700.0],["2025-10-16",206.0784,206.5103,201.455,201.563,583700.0],["2025-10-17",202.1618,203.2121,198.6476,199.59,772300.0],["2025-10-20",200.2182,202.2206,198.1764,202.093,820800.0],["2025-10-21",202.4366,204.7826,200.9838,204.3017,692800.0],["2025-10-22",205.1459,208.6109,203.9777,204.9005,1446300.0],["2025-10-23",195.6832,209.5042,194.623,209.3373,1904300.0],["2025-10-24",208.2673,211.8011,200.4734,201.0624,1351400.0],["2025-10-27",201.7004,204.9986,201.0722,202.8096,733700.0],["2025-10-28",202.0931,204.7728,201.4845,202.3679,468000.0],["2025-10-29",201.0133,201.0133,192.1886,193.0328,996300.0],["2025-10-30",191.9727,195.3494,191.2463,192.5518,825400.0],["2025-10-31",191.3935,193.0623,189.5187,192.1592,835200.0],["2025-11-03",190.8831,192.1985,189.2733,191.9923,862900.0],["2025-11-04",191.5703,194.4954,191.0991,193.5335,841000.0],["2025-11-05",193.7003,195.9286,192.5616,195.4574,1337200.0],["2025-11-06",194.5347,196.9298,193.0525,194.4463,842300.0],["2025-11-07",194.358,197.1359,192.1494,196.8611,573100.0],["2025-11-10",196.8611,197.9801,194.8292,197.028,709200.0],["2025-11-11",198.0292,199.5998,197.185,199.2857,585800.0],["2025-11-12",199.3151,200.3556,196.7335,196.7531,789400.0],["2025-11-13",197.293,199.1973,195.2218,195.4279,735400.0],["2025-11-14",194.5249,195.0059,191.6684,193.5923,835000.0],["2025-11-17",193.5825,193.8966,191.2659,193.0524,896100.0],["2025-11-18",192.6108,194.2893,190.9126,193.0132,608000.0],["2025-11-19",192.7678,193.0721,189.2046,190.7359,939800.0],["2025-11-20",191.58,192.758,187.9776,188.1542,914600.0],["2025-11-21",189.1653,194.8488,189.0377,193.6807,707400.0],["2025-11-24",192.7383,194.5249,192.0218,193.6905,749600.0],["2025-11-25",195.2218,197.9899,194.093,197.558,545600.0],["2025-11-26",196.9887,200.6108,196.9396,199.747,498900.0],["2025-11-28",199.3347,201.8967,197.9507,200.3163,292400.0],["2025-12-01",199.747,201.671,199.1482,199.5016,590000.0],["2025-12-02",199.5016,199.5016,188.1248,189.0082,1314000.0],["2025-12-03",189.7052,194.7605,189.1162,194.3089,967900.0],["2025-12-04",194.3286,195.8697,192.7187,193.0132,732300.0],["2025-12-05",192.7384,196.5666,192.1297,194.8292,890900.0],["2025-12-08",194.1813,195.9875,192.2966,193.1702,861600.0],["2025-12-09",192.4046,193.6709,189.4598,189.8426,605000.0],["2025-12-10",191.7175,200.4047,191.0696,198.893,952600.0],["2025-12-11",199.3053,202.3777,197.7445,201.5237,705900.0],["2025-12-12",201.8869,202.1421,200.5519,201.298,884200.0],["2025-12-15",202.3547,202.7695,200.577,201.9498,879700.0],["2025-12-16",202.7596,203.3325,198.9968,201.1399,1681500.0],["2025-12-17",200.5473,201.0708,197.6931,199.8264,837800.0],["2025-12-18",199.6387,202.3942,197.6141,201.5054,975300.0],["2025-12-19",201.1696,201.6634,199.6091,200.3103,1793600.0],["2025-12-22",201.4856,204.8929,197.4363,203.9942,812800.0],["2025-12-23",203.9843,204.9917,202.5917,204.2707,563300.0],["2025-12-24",203.53,205.9398,202.7004,204.7645,285400.0],["2025-12-26",205.3768,206.4336,202.9275,206.325,380800.0],["2025-12-29",205.2484,206.5422,204.6361,206.1867,399200.0],["2025-12-30",205.8707,207.1743,204.6855,205.683,395000.0],["2025-12-31",205.2682,206.3546,203.6386,203.6781,365600.0],["2026-01-02",203.4016,208.8039,202.0485,208.5076,584200.0],["2026-01-05",207.6089,209.1891,205.2188,208.5175,759500.0],["2026-01-06",211.1545,211.2433,209.0014,209.1002,970600.0],["2026-01-07",209.1101,211.2532,202.1671,204.2509,839700.0],["2026-01-08",203.5991,212.1816,203.5991,211.2335,850500.0],["2026-01-09",212.5964,216.8037,211.4508,216.6358,637100.0],["2026-01-12",215.7272,215.7272,212.705,214.5321,846700.0],["2026-01-13",214.5223,216.3691,212.3297,215.9444,691700.0],["2026-01-14",216.4778,219.0555,214.8186,217.2383,753200.0],["2026-01-15",218.0777,221.1295,216.3,219.2135,738000.0],["2026-01-16",218.3049,219.5196,216.7839,218.5913,570800.0],["2026-01-20",217.1493,217.5938,213.9791,214.4235,751400.0],["2026-01-21",217.1296,219.4703,214.9173,217.2777,965100.0],["2026-01-22",218.295,219.9344,214.9371,216.0531,760300.0],["2026-01-23",215.3617,224.7936,213.6136,222.601,1838900.0],["2026-01-26",223.1541,223.5393,219.0061,219.0851,1708300.0],["2026-01-27",217.7715,221.6826,213.8309,220.8529,1806800.0],["2026-01-28",217.2876,228.2601,212.8038,214.9173,2395700.0],["2026-01-29",216.1518,220.29,215.0259,217.4851,1654100.0],["2026-01-30",216.0234,221.9097,215.2037,219.7962,1699700.0],["2026-02-02",218.7789,221.9788,217.4259,220.9517,1021700.0],["2026-02-03",220.3789,225.3763,219.3913,221.6431,983400.0],["2026-02-04",223.1936,231.302,221.6628,229.5737,1311900.0],["2026-02-05",229.4453,229.9292,225.1392,229.0404,1136900.0],["2026-02-06",230.9267,236.7833,227.7762,235.9044,844600.0],["2026-02-09",234.4822,237.8105,233.0304,235.7562,786400.0],["2026-02-10",236.7932,238.9265,234.0081,238.7882,755000.0],["2026-02-11",240.8721,243.4893,238.7882,241.524,973000.0],["2026-02-12",242.4227,246.4226,240.4869,242.0474,1216200.0],["2026-02-13",241.603,245.1189,240.5561,243.2622,1068900.0],["2026-02-17",242.7289,243.0548,237.2673,237.3957,1181300.0],["2026-02-18",236.3883,239.2623,234.2353,236.0723,1527300.0],["2026-02-19",236.329,238.2055,233.0007,235.9933,788200.0],["2026-02-20",236.5562,238.3339,232.4279,234.2748,993900.0],["2026-02-23",219.7468,222.8183,215.8259,222.7591,1449000.0],["2026-02-24",224.6948,226.7392,222.5023,226.0577,1166200.0],["2026-02-25",226.2256,228.5959,220.8924,228.0626,987700.0],["2026-02-26",229.5046,231.3712,225.7713,228.9614,939000.0],["2026-02-27",227.1639,229.3268,223.9047,229.2675,1037100.0],["2026-03-02",226.3639,229.6527,223.1837,228.349,630800.0],["2026-03-03",224.1022,230.2551,221.2776,228.5564,665700.0],["2026-03-04",228.3688,230.9168,226.0479,229.6724,766300.0],["2026-03-05",227.1145,228.3095,221.406,223.4208,763300.0],["2026-03-06",221.0307,222.0085,217.0111,219.7666,1030400.0],["2026-03-09",216.6259,221.011,211.8655,220.0431,1135000.0],["2026-03-10",219.8851,222.5615,217.4753,218.5814,951000.0],["2026-03-11",218.3444,221.0011,214.7494,219.8258,916800.0],["2026-03-12",219.1542,219.3221,208.8533,211.3915,1415800.0],["2026-03-13",214.5804,217.213,212.2558,213.0902,1154900.0],["2026-03-16",215.0672,216.1003,212.1862,213.5373,1089200.0],["2026-03-17",216.0109,216.2493,213.6168,214.5506,817000.0],["2026-03-18",212.6929,214.9777,207.9542,208.0436,1128700.0],["2026-03-19",206.4542,206.4542,200.1558,203.0467,1513500.0],["2026-03-20",203.911,204.3083,199.9273,201.3976,5391900.0],["2026-03-23",207.378,211.918,205.6991,207.686,1255400.0],["2026-03-24",205.7587,213.8651,205.6991,212.0968,765800.0],["2026-03-25",213.7558,214.6102,210.706,211.9577,536600.0],["2026-03-26",210.0702,213.7459,208.9675,211.2027,807800.0],["2026-03-27",210.2788,211.62,209.4444,210.855,630300.0],["2026-03-30",212.6929,212.6929,207.537,207.6661,709200.0],["2026-03-31",210.249,211.9478,206.7621,210.8252,785400.0],["2026-04-01",212.8021,214.4115,209.7424,209.8815,691600.0],["2026-04-02",206.7224,209.3947,200.8512,203.1162,1083900.0],["2026-04-06",202.2321,204.6858,201.6062,204.05,445400.0],["2026-04-07",201.1691,202.9473,200.2353,202.1725,664000.0],["2026-04-08",206.9012,210.5868,206.9012,209.6629,818700.0],["2026-04-09",207.7456,209.4642,204.2686,206.7522,830200.0],["2026-04-10",207.4178,207.4376,203.2354,205.0236,584100.0],["2026-04-13",204.2785,209.7622,203.454,209.0966,879200.0],["2026-04-14",209.4742,210.8053,207.1495,208.5503,823800.0],["2026-04-15",208.1628,208.6595,203.3447,205.7091,821600.0],["2026-04-16",205.2124,206.5634,203.8414,206.2554,623400.0],["2026-04-17",208.6198,215.7427,208.2821,211.9875,968000.0],["2026-04-20",211.9279,213.885,210.3782,212.0074,898000.0],["2026-04-21",212.4445,213.0902,208.6595,209.1463,715700.0],["2026-04-22",209.8616,210.5669,200.5432,203.8911,945000.0],["2026-04-23",211.5405,221.2562,210.8054,213.6068,1899100.0],["2026-04-24",210.706,215.0572,208.0337,211.4709,1091600.0],["2026-04-27",211.3915,213.5075,208.7291,211.1431,819000.0],["2026-04-28",212.7326,223.0941,209.0768,221.1271,1558200.0],["2026-04-29",220.7694,221.4847,214.6201,214.6301,975300.0],["2026-04-30",212.9611,216.2692,210.3285,212.0471,1075300.0],["2026-05-01",215.2261,216.8454,211.004,216.6268,843900.0],["2026-05-04",219.0508,220.3423,216.4381,216.6268,886500.0],["2026-05-05",217.3918,223.412,215.7626,221.2463,827600.0],["2026-05-06",225.22,229.75,225.1008,225.3293,710100.0],["2026-05-07",225.5478,226.8989,221.8026,221.9615,566800.0],["2026-05-08",223.6007,225.667,221.7629,223.1139,456200.0],["2026-05-11",223.71,223.9484,219.9052,220.0641,504600.0],["2026-05-12",220.2529,222.0013,213.7658,218.5044,630000.0],["2026-05-13",221.2165,222.498,216.5076,216.7858,589500.0],["2026-05-14",218.2461,220.6502,215.9016,218.6534,618100.0],["2026-05-15",217.1335,217.1732,210.1994,210.6861,496400.0],["2026-05-18",210.9941,213.0306,209.3053,209.3053,473800.0],["2026-05-19",208.292,208.3019,201.5963,201.8347,887200.0],["2026-05-20",205.4607,211.8286,203.762,211.8087,901900.0],["2026-05-21",209.653,212.9114,206.7025,212.3551,518100.0],["2026-05-22",212.9412,214.5804,210.6862,214.491,475600.0],["2026-05-26",215.852,218.1567,214.183,217.0341,657600.0],["2026-05-27",218.9515,219.6369,214.4612,216.5573,998400.0],["2026-05-28",214.2128,218.0176,213.1399,216.7063,952100.0],["2026-05-29",214.5903,217.8587,214.4612,217.4713,1049500.0],["2026-06-01",214.4612,221.8324,213.1399,220.2131,665200.0],["2026-06-02",220.6999,226.3922,220.2827,223.3524,637900.0],["2026-06-03",221.7529,224.7332,221.0973,222.9152,459400.0],["2026-06-04",224.0179,226.1836,222.4185,223.2133,382700.0],["2026-06-05",222.8159,225.3392,219.6866,221.3556,371200.0],["2026-06-08",220.541,220.7496,217.6898,217.9878,416100.0],["2026-06-09",220.3323,226.2532,219.0607,225.8359,749700.0],["2026-06-10",226.3724,226.3724,212.7723,215.2162,1025900.0],["2026-06-11",216.0407,224.7133,213.2393,222.9252,1060000.0],["2026-06-12",225.667,227.8625,222.2198,226.73,730300.0],["2026-06-15",230.6,233.14,229.39,229.96,669300.0],["2026-06-16",230.52,232.41,229.2,229.55,429300.0],["2026-06-17",228.85,233.19,227.25,229.26,558400.0],["2026-06-18",230.57,235.4,228.95,229.02,1301400.0],["2026-06-22",229.58,235.69,229.58,234.03,641600.0],["2026-06-23",231.01,234.93,228.3,232.83,530200.0],["2026-06-24",235.59,240.0,235.53,237.85,650800.0],["2026-06-25",240.01,243.5,238.1,241.09,427400.0],["2026-06-26",238.47,241.81,236.8,241.55,941900.0],["2026-06-29",238.17,238.98,234.18,237.65,490200.0],["2026-06-30",237.4,239.48,235.13,238.28,464000.0],["2026-07-01",237.62,239.68,236.59,237.93,513000.0],["2026-07-02",238.52,239.83,234.93,238.2,552900.0],["2026-07-06",236.64,237.04,233.225,236.39,549024.603316],["2026-07-07",236.27,237.33,231.55,232.4,686676.676515],["2026-07-08",229.92,232.36,223.75,224.46,590316.722713],["2026-07-09",222.89,228.01,222.89,224.49,552537.808739],["2026-07-10",225.64,232.8,225.64,228.77,597949.434714],["2026-07-13",229.28,233.63,225.12,225.86,554902.489494],["2026-07-14",228.25,228.25,223.55,225.76,408397.151164],["2026-07-15",226.83,230.63,225.54,227.86,460563.445471],["2026-07-16",229.17,234.11,228.06,234.04,547094.199518],["2026-07-17",232.78,237.72,229.95,233.07,643124.674664],["2026-07-20",234.77,236.8616,227.92,228.43,495304.569241],["2026-07-21",230.55,231.875,226.3,228.21,537795.756666],["2026-07-22",228.01,233.14,222.74,228.19,1514088.111319],["2026-07-23",231,234.52,226.15,233.9,1305598.51435],["2026-07-24",233.77,254.49,233.77,254.39,1424133.615741],["2026-07-27",255.53,256.44,250.29,252.37,1111955.176804],["2026-07-28",256.85,258.808,251.4901,253.24,1131468.816381],["2026-07-29",249.49,252.67,246.6,249.43,928599.226858],["2026-07-30",249.05,253.715,245.3,248.63,539339.507865],["2026-07-31",248,248,243.26,245.84,472434.293336]]}