{"t":"RL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-06-12",23.9537,24.6062,23.0217,23.4877,19963800.0],["1997-06-13",23.6741,24.513,23.6741,24.1401,3661100.0],["1997-06-16",24.0469,24.2334,22.8353,23.0217,2481700.0],["1997-06-17",22.4625,22.5557,21.7168,22.1828,2283800.0],["1997-06-18",22.1828,22.1828,20.9712,21.1576,1749900.0],["1997-06-19",21.2508,22.0896,21.0644,21.9032,1269900.0],["1997-06-20",21.9964,22.5557,21.9032,21.9964,859100.0],["1997-06-23",22.276,22.276,20.9712,21.0644,725000.0],["1997-06-24",21.2508,22.0896,20.2255,21.5304,1212100.0],["1997-06-25",21.7168,21.7168,20.9712,21.3906,726600.0],["1997-06-26",20.9712,21.2508,20.5984,21.0644,534500.0],["1997-06-27",20.9712,21.1576,20.2721,20.3187,441500.0],["1997-06-30",20.2255,20.5984,19.5731,20.4119,796900.0],["1997-07-01",20.3187,20.3653,19.7595,20.0857,621300.0],["1997-07-02",20.0857,20.8314,19.8527,20.7382,818700.0],["1997-07-03",20.5518,21.0178,19.9459,20.9246,696800.0],["1997-07-07",21.2508,21.344,20.1323,20.2255,1180500.0],["1997-07-08",20.3187,20.645,20.2255,20.645,595000.0],["1997-07-09",20.645,20.645,19.6663,19.8527,958000.0],["1997-07-10",19.5731,19.6197,18.7342,19.0139,1069200.0],["1997-07-11",19.1071,19.4799,18.9207,19.3401,674600.0],["1997-07-14",19.5265,19.5731,18.9673,19.1537,471200.0],["1997-07-15",18.8741,19.0605,18.641,18.9673,513000.0],["1997-07-16",19.0605,19.0605,17.709,17.7556,899600.0],["1997-07-17",17.8954,19.5731,17.8488,19.4333,1286200.0],["1997-07-18",19.4799,19.7595,18.8741,19.2935,346200.0],["1997-07-21",19.2469,19.2469,18.641,18.8741,216600.0],["1997-07-22",18.7343,19.2935,18.7343,19.1071,351200.0],["1997-07-23",19.1071,19.4799,18.6411,18.6411,507100.0],["1997-07-24",18.6411,19.2003,18.0818,18.3614,412800.0],["1997-07-25",18.5478,18.6411,18.0352,18.3614,253000.0],["1997-07-28",18.5478,18.9673,18.175,18.8275,953700.0],["1997-07-29",19.0139,19.8993,19.0139,19.8993,1028100.0],["1997-07-30",19.9925,20.8314,19.8993,20.6916,801700.0],["1997-07-31",20.7848,20.878,19.8993,19.9925,458400.0],["1997-08-01",19.6197,20.1323,19.5731,19.8527,250100.0],["1997-08-04",19.6663,20.7848,19.5731,20.5984,629700.0],["1997-08-05",20.9712,21.2042,19.7595,20.1789,1157400.0],["1997-08-06",20.1789,20.2255,19.5731,19.7595,350500.0],["1997-08-07",19.7595,19.8993,19.2003,19.2003,456200.0],["1997-08-08",19.0139,19.1537,18.4546,18.8275,576100.0],["1997-08-11",18.9207,18.9207,18.2682,18.4546,370400.0],["1997-08-12",18.641,18.9673,18.1284,18.1284,910300.0],["1997-08-13",18.2682,18.7809,17.7556,18.175,416500.0],["1997-08-14",18.3614,18.4546,17.8488,17.8954,309000.0],["1997-08-15",17.8954,17.8954,17.0565,17.1964,1385300.0],["1997-08-18",17.5692,17.6624,17.1032,17.5226,551500.0],["1997-08-19",17.4294,18.0818,17.4294,18.0818,380800.0],["1997-08-20",18.5478,19.1071,18.408,19.1071,621500.0],["1997-08-21",18.9207,19.0605,18.2682,18.4546,479600.0],["1997-08-22",17.9886,18.3614,17.8954,18.2682,408100.0],["1997-08-25",18.641,18.6876,18.0352,18.1284,230200.0],["1997-08-26",18.0818,18.5944,17.9886,18.408,296300.0],["1997-08-27",18.5944,18.641,18.0818,18.2682,619500.0],["1997-08-28",18.2682,18.9207,18.175,18.8741,492400.0],["1997-08-29",18.8741,20.0391,18.8275,19.5731,686100.0],["1997-09-02",19.6663,19.7129,19.0139,19.5731,414700.0],["1997-09-03",19.5731,19.6663,19.3867,19.4333,265000.0],["1997-09-04",19.3867,19.6197,19.0139,19.2003,237400.0],["1997-09-05",19.5731,19.7129,19.0605,19.2935,151100.0],["1997-09-08",19.2003,19.3867,18.8741,18.9207,91200.0],["1997-09-09",18.8275,19.0139,18.3614,18.5478,318400.0],["1997-09-10",18.5478,18.5478,18.0352,18.0818,365900.0],["1997-09-11",17.8954,18.4546,17.8954,18.0818,721200.0],["1997-09-12",18.175,18.3614,17.8954,18.2216,234000.0],["1997-09-15",18.408,19.2935,18.2682,18.7809,855800.0],["1997-09-16",19.1071,19.3401,18.8275,19.0139,384100.0],["1997-09-17",19.2003,19.7129,19.1071,19.7129,922000.0],["1997-09-18",19.9925,20.1789,19.3867,19.4333,1183200.0],["1997-09-19",19.2935,19.8993,18.9673,19.8527,430300.0],["1997-09-22",19.7595,20.6916,19.4799,20.5984,754400.0],["1997-09-23",20.5518,20.5984,20.0391,20.3654,507200.0],["1997-09-24",20.1323,20.1323,19.3867,19.4799,827400.0],["1997-09-25",19.2935,19.5731,18.5478,18.8741,1051200.0],["1997-09-26",19.9459,20.1323,19.3401,19.4799,1082500.0],["1997-09-29",19.3867,20.0391,19.3867,19.5731,406300.0],["1997-09-30",19.6197,19.6197,19.3867,19.5265,276700.0],["1997-10-01",20.4119,20.5051,19.8527,20.1323,1058000.0],["1997-10-02",20.1323,20.2255,19.8527,19.8527,486200.0],["1997-10-03",19.8527,20.2255,19.5731,19.7595,904600.0],["1997-10-06",19.7595,19.9925,19.3867,19.8527,451000.0],["1997-10-07",19.7595,19.7595,19.2935,19.5265,418800.0],["1997-10-08",19.3401,19.3401,18.8741,18.9673,444200.0],["1997-10-09",18.7809,19.4799,18.641,19.3867,337600.0],["1997-10-10",19.2003,19.7129,19.1071,19.3867,268400.0],["1997-10-13",19.6663,19.7595,19.3867,19.5731,233300.0],["1997-10-14",19.5731,19.6663,19.2003,19.4333,230300.0],["1997-10-15",19.2469,19.4333,19.0139,19.1537,223500.0],["1997-10-16",19.3401,19.3867,18.5478,18.7343,319300.0],["1997-10-17",18.8275,18.8275,18.2682,18.5012,236200.0],["1997-10-20",18.3148,18.4546,18.0818,18.408,153100.0],["1997-10-21",18.5012,19.1071,18.4546,18.9673,306500.0],["1997-10-22",18.9673,19.3401,18.641,19.3401,255200.0],["1997-10-23",18.4546,19.7595,18.4546,19.4799,626800.0],["1997-10-24",20.1323,20.3187,19.7595,20.0391,814000.0],["1997-10-27",19.4333,19.5731,18.2682,18.2682,395900.0],["1997-10-28",17.243,19.1071,17.0099,19.0139,1014000.0],["1997-10-29",19.2003,19.5731,18.7342,18.8275,612200.0],["1997-10-30",17.8022,18.8275,17.8022,18.7343,405100.0],["1997-10-31",18.8741,19.7129,18.8741,19.3867,461600.0],["1997-11-03",19.8993,20.3187,19.8061,20.3187,607400.0],["1997-11-04",20.7848,21.0178,19.9459,20.878,1999800.0],["1997-11-05",20.878,21.0644,20.2721,21.0178,704900.0],["1997-11-06",21.0178,21.0178,20.1789,20.5518,310200.0],["1997-11-07",19.8993,20.1323,19.6663,19.9925,186600.0],["1997-11-10",20.2721,20.4585,19.6197,19.6663,172600.0],["1997-11-11",19.6197,19.8993,19.2003,19.2935,156900.0],["1997-11-12",19.0139,19.3401,18.7808,19.0139,152700.0],["1997-11-13",19.0139,20.2721,18.9207,20.2255,411000.0],["1997-11-14",20.1323,20.5984,20.1323,20.5518,277200.0],["1997-11-17",20.9246,21.0644,20.5051,20.5051,400100.0],["1997-11-18",20.878,20.878,20.3653,20.5984,452300.0],["1997-11-19",20.5983,21.5304,20.5051,21.1576,488800.0],["1997-11-20",21.2508,22.1828,21.2508,21.4372,792400.0],["1997-11-21",21.6236,21.7634,20.6916,21.111,225500.0],["1997-11-24",20.6916,20.878,20.0857,20.4119,240400.0],["1997-11-25",20.2255,20.4585,19.8527,20.4119,175500.0],["1997-11-26",20.5984,20.6916,20.0391,20.3187,105700.0],["1997-11-28",20.1323,20.2255,20.0857,20.1323,73900.0],["1997-12-01",20.3187,21.0178,20.3187,20.878,230900.0],["1997-12-02",20.878,21.0178,20.5052,20.5518,105100.0],["1997-12-03",20.3653,20.4585,20.2255,20.2255,302900.0],["1997-12-04",20.3653,20.4585,20.1323,20.3187,300700.0],["1997-12-05",20.1323,20.6916,20.1323,20.5518,108600.0],["1997-12-08",21.2508,21.4372,21.0178,21.0644,282600.0],["1997-12-09",21.0644,21.111,20.4119,20.5051,210500.0],["1997-12-10",19.5731,20.4119,19.4799,20.2721,349100.0],["1997-12-11",20.0857,20.0857,19.0139,19.5265,520200.0],["1997-12-12",19.6663,19.6663,19.1071,19.3867,244300.0],["1997-12-15",19.2003,19.7595,19.2003,19.7595,266800.0],["1997-12-16",19.7129,19.7595,18.5478,18.6876,583200.0],["1997-12-17",19.0139,19.1537,18.3614,18.5478,381200.0],["1997-12-18",18.5478,18.5944,17.9886,18.2682,191900.0],["1997-12-19",17.8954,17.8954,17.5226,17.8954,351000.0],["1997-12-22",18.2682,18.3614,17.3362,17.476,403500.0],["1997-12-23",17.3828,17.5692,16.3109,16.6371,440200.0],["1997-12-24",16.7769,17.1498,16.5905,17.01,192100.0],["1997-12-26",16.9633,16.9633,16.6371,16.8701,274700.0],["1997-12-29",16.8701,16.9168,16.2177,16.3575,909500.0],["1997-12-30",16.4041,17.4294,16.4041,17.2896,937600.0],["1997-12-31",17.8954,18.2216,17.6158,18.0818,563900.0],["1998-01-02",17.709,18.0818,17.5692,17.8954,426300.0],["1998-01-05",18.0818,18.7343,17.8022,18.3614,1209700.0],["1998-01-06",18.0818,18.2682,17.9886,18.175,198500.0],["1998-01-07",17.9886,18.0818,17.6158,17.9886,355200.0],["1998-01-08",17.9886,18.2216,17.8022,17.9886,416000.0],["1998-01-09",17.8022,17.8954,17.4294,17.476,157000.0],["1998-01-12",17.1964,17.2896,16.8702,17.1498,419100.0],["1998-01-13",17.1498,17.5692,17.0566,17.3362,419900.0],["1998-01-14",17.5226,18.4546,17.5226,18.4546,380300.0],["1998-01-15",18.4546,18.8275,18.2682,18.3614,317100.0],["1998-01-16",18.3614,19.0605,18.2682,18.6876,291600.0],["1998-01-20",18.641,19.2935,18.5944,19.2935,300300.0],["1998-01-21",19.2003,19.6663,18.641,19.5731,236100.0],["1998-01-22",19.5731,19.7129,19.1537,19.4799,417300.0],["1998-01-23",19.2469,19.2935,18.3148,18.7343,403900.0],["1998-01-26",18.641,19.3867,18.2682,19.2469,136600.0],["1998-01-27",19.0605,19.2469,18.6411,18.9207,251300.0],["1998-01-28",18.4546,18.7809,18.4546,18.7809,242100.0],["1998-01-29",18.7809,19.2469,18.3614,18.9207,503600.0],["1998-01-30",19.1071,19.2935,18.9207,19.2003,477700.0],["1998-02-02",20.1323,20.8314,19.8061,20.5984,1353900.0],["1998-02-03",20.5984,20.7382,19.0139,19.9925,1114400.0],["1998-02-04",19.8993,20.1789,19.6197,20.1789,401600.0],["1998-02-05",20.1789,20.3187,19.7595,20.0391,212500.0],["1998-02-06",20.0391,20.1323,19.8993,20.0391,368700.0],["1998-02-09",20.0391,20.2255,19.7595,20.2255,216900.0],["1998-02-10",20.1789,20.2721,19.9459,20.1789,383000.0],["1998-02-11",19.8527,20.2255,19.8527,20.2255,231500.0],["1998-02-12",20.2255,20.7848,20.0857,20.7382,240800.0],["1998-02-13",20.4585,20.5984,20.3187,20.5051,146100.0],["1998-02-17",20.3187,20.5051,20.3187,20.4119,165300.0],["1998-02-18",20.3187,20.5051,19.8993,20.1323,275600.0],["1998-02-19",20.1323,20.7848,19.8527,20.5984,374300.0],["1998-02-20",20.5051,21.577,20.4585,21.2042,516000.0],["1998-02-23",21.0178,21.2042,20.6449,20.878,273700.0],["1998-02-24",20.8314,21.2974,20.7848,20.9712,279200.0],["1998-02-25",20.878,21.6236,20.878,21.2042,223700.0],["1998-02-26",21.344,21.4372,21.1576,21.2974,131400.0],["1998-02-27",21.0644,21.2508,20.6916,21.0644,256300.0],["1998-03-02",20.9246,21.2042,20.8314,20.878,330700.0],["1998-03-03",20.6916,21.0178,20.4119,20.7848,128900.0],["1998-03-04",20.5983,20.878,20.5983,20.878,113700.0],["1998-03-05",20.4585,21.0178,20.4585,20.6916,152100.0],["1998-03-06",20.6916,20.9246,20.5051,20.878,211200.0],["1998-03-09",21.0178,21.2042,20.7848,21.111,89900.0],["1998-03-10",21.111,22.276,21.111,21.9498,420200.0],["1998-03-11",21.9964,21.9964,21.577,21.7168,150100.0],["1998-03-12",21.81,22.7421,21.4372,22.2761,463500.0],["1998-03-13",22.4625,22.6023,21.9964,22.0896,340000.0],["1998-03-16",22.4625,22.9285,22.4159,22.6955,288300.0],["1998-03-17",22.0896,22.2761,21.6236,21.9032,326800.0],["1998-03-18",21.81,21.8566,21.4838,21.81,601600.0],["1998-03-19",21.81,22.8353,21.7634,22.5557,518700.0],["1998-03-20",22.6489,22.8819,22.2294,22.2761,245500.0],["1998-03-23",22.276,22.8819,22.1362,22.5091,217200.0],["1998-03-24",22.6955,23.0683,22.5557,22.9751,194500.0],["1998-03-25",23.1149,23.1149,22.4625,22.5557,166300.0],["1998-03-26",22.3693,22.5091,21.9964,22.5091,192600.0],["1998-03-27",22.3693,22.3693,22.0896,22.2761,121400.0],["1998-03-30",21.9964,22.5557,21.9964,22.3227,492700.0],["1998-03-31",22.1828,22.5091,22.1362,22.4159,525000.0],["1998-04-01",22.4159,22.5091,22.0896,22.3227,218000.0],["1998-04-02",22.3693,22.4159,21.9032,21.9032,79300.0],["1998-04-03",22.0896,22.276,21.6236,21.9964,236900.0],["1998-04-06",22.1828,22.3226,21.8566,22.1362,137600.0],["1998-04-07",21.9964,22.1828,21.7168,21.9964,580800.0],["1998-04-08",21.9964,22.1828,21.6236,21.81,197700.0],["1998-04-09",21.81,21.9032,21.5304,21.7168,316500.0],["1998-04-13",21.7168,21.9032,21.2974,21.7168,108900.0],["1998-04-14",21.2974,21.3906,21.1576,21.2508,368500.0],["1998-04-15",21.111,21.111,20.7848,20.8314,481500.0],["1998-04-16",20.8314,20.878,20.5052,20.8314,105700.0],["1998-04-17",20.878,21.0178,20.7848,20.8314,117600.0],["1998-04-20",20.878,21.2042,20.6916,20.7382,554200.0],["1998-04-21",20.7382,20.9246,20.5517,20.878,360200.0],["1998-04-22",20.7848,21.5304,20.5984,21.4838,303900.0],["1998-04-23",21.2508,21.577,21.1576,21.2508,251700.0],["1998-04-24",20.9712,21.2508,20.7848,20.9246,199600.0],["1998-04-27",20.7382,20.7848,20.0391,20.5518,416500.0],["1998-04-28",20.4585,21.0178,20.4585,20.7848,324800.0],["1998-04-29",20.6916,20.7848,20.3187,20.5051,220700.0],["1998-04-30",20.8314,21.1576,20.7848,20.9712,187000.0],["1998-05-01",20.878,20.878,20.3187,20.6916,181300.0],["1998-05-04",20.8314,20.878,20.5051,20.7382,115800.0],["1998-05-05",20.7382,20.7382,20.4119,20.5051,279900.0],["1998-05-06",20.5051,20.878,20.2721,20.5051,120100.0],["1998-05-07",20.5052,21.5304,20.5052,21.2508,144900.0],["1998-05-08",21.4372,22.276,21.2508,21.9964,173600.0],["1998-05-11",21.9964,22.6489,21.9964,22.2761,289800.0],["1998-05-12",22.276,22.3693,21.6236,22.3693,169200.0],["1998-05-13",22.6023,22.6023,21.7168,21.9498,173900.0],["1998-05-14",21.9964,21.9964,21.7168,21.7168,147400.0],["1998-05-15",21.81,22.276,21.81,22.1828,155000.0],["1998-05-18",22.043,23.3013,22.043,23.0683,556100.0],["1998-05-19",23.1149,23.2547,22.6489,23.0217,861300.0],["1998-05-20",23.1149,23.3945,22.9285,23.1149,508800.0],["1998-05-21",23.1149,23.2547,22.6489,22.9285,209400.0],["1998-05-22",22.8353,22.8353,22.6489,22.8353,194900.0],["1998-05-26",23.0217,23.1149,22.2761,22.2761,200700.0],["1998-05-27",21.8566,22.1828,21.6236,22.1828,124400.0],["1998-05-28",21.8566,22.7421,21.8566,22.5091,98900.0],["1998-05-29",22.3227,22.9285,22.3227,22.7421,126400.0],["1998-06-01",22.7421,22.7421,21.9964,22.1828,79900.0],["1998-06-02",21.9964,22.0896,21.6236,21.7168,110200.0],["1998-06-03",21.7168,21.9032,21.4372,21.4372,143400.0],["1998-06-04",21.4372,21.5304,20.7848,21.2508,197800.0],["1998-06-05",21.2508,21.577,20.878,21.111,138300.0],["1998-06-08",21.0644,21.3906,20.9712,21.2042,120600.0],["1998-06-09",21.111,21.9498,20.9712,21.81,238100.0],["1998-06-10",21.2974,21.5304,20.9712,21.2508,137700.0],["1998-06-11",21.2042,21.2974,20.7848,21.0644,138100.0],["1998-06-12",20.878,21.344,20.5984,21.2508,104200.0],["1998-06-15",21.0644,21.1576,20.5051,20.5051,125700.0],["1998-06-16",20.5052,20.6916,20.2721,20.3654,116000.0],["1998-06-17",20.3653,20.7382,20.2721,20.5518,280500.0],["1998-06-18",20.5052,20.5518,19.9925,20.0857,162300.0],["1998-06-19",20.1323,20.5051,20.1323,20.4119,122100.0],["1998-06-22",20.4119,20.5051,20.2255,20.3187,184900.0],["1998-06-23",20.3653,21.0644,20.3653,20.9246,72400.0],["1998-06-24",20.7382,21.7634,20.7382,21.7634,213700.0],["1998-06-25",21.7634,21.9498,21.0178,21.0644,110600.0],["1998-06-26",21.0644,21.6236,21.0644,21.5304,99400.0],["1998-06-29",21.2508,21.2508,20.4585,21.1576,209300.0],["1998-06-30",20.9712,21.111,20.3187,20.878,745600.0],["1998-07-01",20.878,21.0178,20.4585,20.6916,161200.0],["1998-07-02",20.6916,20.6916,20.4119,20.4119,97200.0],["1998-07-06",20.4119,20.5052,19.4333,19.6663,606900.0],["1998-07-07",19.7129,20.878,19.7129,20.6916,741000.0],["1998-07-08",20.5984,21.344,20.5518,21.344,399300.0],["1998-07-09",21.1576,21.3906,20.7848,21.111,127100.0],["1998-07-10",21.0178,21.6236,20.4119,20.878,266800.0],["1998-07-13",20.7382,20.9246,20.5052,20.5984,396400.0],["1998-07-14",20.6916,21.81,20.645,21.577,525700.0],["1998-07-15",21.7634,22.1362,21.7168,22.1362,244900.0],["1998-07-16",22.0896,22.1363,21.6702,21.6702,80500.0],["1998-07-17",21.4838,21.6702,21.4838,21.6236,100500.0],["1998-07-20",21.6702,21.81,21.2974,21.577,182600.0],["1998-07-21",21.6236,21.9032,21.4372,21.8566,409500.0],["1998-07-22",21.7634,21.7634,20.6916,21.0644,681800.0],["1998-07-23",20.5984,20.5984,19.5731,20.1323,592500.0],["1998-07-24",20.3187,20.5983,19.9459,20.1789,210700.0],["1998-07-27",20.1323,20.1323,19.5731,19.9459,214600.0],["1998-07-28",19.9459,20.1323,19.6663,19.8993,100200.0],["1998-07-29",19.9459,19.9459,19.5265,19.5731,105100.0],["1998-07-30",19.4799,21.0178,19.3867,20.878,197600.0],["1998-07-31",20.878,21.0644,20.2255,20.2255,57800.0],["1998-08-03",20.0391,20.878,19.8527,20.3187,160500.0],["1998-08-04",20.9246,20.9712,19.3867,19.6197,353600.0],["1998-08-05",19.6197,20.4119,19.4333,19.9459,175300.0],["1998-08-06",19.9459,20.3653,19.4799,19.8061,173900.0],["1998-08-07",19.8527,20.878,19.8527,20.4585,171800.0],["1998-08-10",20.1323,20.3187,19.8061,19.8527,52900.0],["1998-08-11",19.5731,20.2255,19.2003,20.1323,184600.0],["1998-08-12",19.9459,20.7848,19.8527,20.5051,150300.0],["1998-08-13",20.3187,20.5052,19.8061,20.0857,126900.0],["1998-08-14",19.9925,20.5984,19.9925,20.1323,216500.0],["1998-08-17",19.9459,19.9459,19.1071,19.4333,457800.0],["1998-08-18",19.6663,19.9459,19.5731,19.6663,218100.0],["1998-08-19",19.6663,19.7595,19.1537,19.2469,157100.0],["1998-08-20",19.2003,19.2003,18.8741,18.9673,128700.0],["1998-08-21",18.7809,18.7809,18.3614,18.5944,103200.0],["1998-08-24",18.5944,18.7809,18.1284,18.2682,98700.0],["1998-08-25",18.3614,18.8275,18.3614,18.6411,146100.0],["1998-08-26",18.175,18.3614,17.8954,18.3614,102900.0],["1998-08-27",18.175,18.175,17.3362,17.3828,255600.0],["1998-08-28",17.3362,17.4294,16.6371,17.01,136000.0],["1998-08-31",16.8701,17.243,16.2643,16.3575,152300.0],["1998-09-01",17.1498,17.4294,16.4041,17.0566,356000.0],["1998-09-02",16.9634,17.4294,16.9634,17.2896,277200.0],["1998-09-03",17.1032,17.1032,15.6585,15.9381,349500.0],["1998-09-04",16.1245,16.4973,15.2857,15.2857,285200.0],["1998-09-08",15.7517,16.1245,15.5653,15.6119,185100.0],["1998-09-09",15.5653,15.6585,15.0992,15.6585,667400.0],["1998-09-10",15.2391,15.6585,15.0061,15.0061,593400.0],["1998-09-11",15.006,15.9381,15.006,15.7983,369400.0],["1998-09-14",15.9381,17.4294,15.9381,17.4294,169300.0],["1998-09-15",17.243,17.3362,17.01,17.3362,86500.0],["1998-09-16",17.3362,17.3362,16.7769,17.1498,113600.0],["1998-09-17",16.7303,16.7303,16.2177,16.2643,119200.0],["1998-09-18",16.2643,16.9633,16.2643,16.9633,136700.0],["1998-09-21",16.4973,16.4973,15.9381,16.3109,71400.0],["1998-09-22",16.2643,16.3109,15.2857,15.2857,265900.0],["1998-09-23",15.8449,15.8915,15.1925,15.3789,447300.0],["1998-09-24",15.4721,16.1711,15.4721,15.5187,281100.0],["1998-09-25",15.4255,15.6585,15.0526,15.4721,311700.0],["1998-09-28",15.6585,16.2177,15.5187,15.5187,533100.0],["1998-09-29",15.6119,15.8449,15.1459,15.4721,165500.0],["1998-09-30",15.2857,15.2857,14.5866,14.8662,204100.0],["1998-10-01",14.6332,14.6332,13.7944,14.3536,249800.0],["1998-10-02",14.1672,15.4721,14.074,15.4721,254300.0],["1998-10-05",15.2857,15.3323,14.1672,14.6798,289900.0],["1998-10-06",14.8662,14.9128,14.3536,14.6332,166600.0],["1998-10-07",14.6332,14.6332,13.608,14.074,91700.0],["1998-10-08",13.608,13.608,12.3963,13.0487,168200.0],["1998-10-09",13.2351,14.1672,13.0953,14.1672,136300.0],["1998-10-12",14.54,15.7517,14.1672,15.3323,374700.0],["1998-10-13",15.1925,16.6837,15.1925,15.9847,242900.0],["1998-10-14",15.9847,15.9847,15.8449,15.9381,48800.0],["1998-10-15",15.8449,17.5226,15.1459,17.3362,424400.0],["1998-10-16",17.3828,18.4779,17.3828,17.8954,680900.0],["1998-10-19",17.709,17.8022,17.1498,17.7556,187600.0],["1998-10-20",17.8488,17.8954,16.5905,16.9168,316400.0],["1998-10-21",17.1032,17.1964,16.6837,16.8235,168800.0],["1998-10-22",16.6371,16.6371,16.0313,16.5439,250700.0],["1998-10-23",16.4041,16.4973,15.7517,15.9381,176800.0],["1998-10-26",16.3109,16.3109,15.5187,16.0313,280400.0],["1998-10-27",16.1711,16.5439,16.0313,16.4973,156500.0],["1998-10-28",16.5439,16.7769,15.7517,16.4041,90500.0],["1998-10-29",16.0313,16.0313,15.6585,16.0313,127900.0],["1998-10-30",16.1245,16.2177,15.2857,15.5187,433300.0],["1998-11-02",15.7983,17.709,15.7983,17.709,393300.0],["1998-11-03",17.709,18.2682,16.4041,16.4041,460000.0],["1998-11-04",16.7304,18.3614,16.7304,17.8022,683900.0],["1998-11-05",14.1672,15.1459,13.9808,15.0061,3687200.0],["1998-11-06",15.3323,15.3323,14.6798,14.8196,875500.0],["1998-11-09",14.8196,14.8662,14.54,14.54,314200.0],["1998-11-10",14.4934,14.54,13.9808,14.0274,462700.0],["1998-11-11",14.1672,14.307,13.7478,13.9808,398300.0],["1998-11-12",14.1206,14.1206,13.9808,13.9808,220200.0],["1998-11-13",13.8876,14.4468,13.841,14.1672,261800.0],["1998-11-16",14.3536,14.54,14.1206,14.1672,131900.0],["1998-11-17",14.0274,14.0274,13.0953,13.6546,564800.0],["1998-11-18",13.7944,14.307,13.608,14.2138,264500.0],["1998-11-19",14.4468,14.9128,14.4002,14.773,529400.0],["1998-11-20",14.773,15.0993,14.7264,15.0993,456600.0],["1998-11-23",15.1925,15.4721,15.006,15.2857,495500.0],["1998-11-24",15.0992,15.1459,14.7264,14.8662,210400.0],["1998-11-25",14.8662,14.8662,14.2604,14.54,351600.0],["1998-11-27",14.4934,14.54,14.3536,14.54,80800.0],["1998-11-30",14.4934,14.4934,13.7944,13.8876,356800.0],["1998-12-01",13.7944,14.1672,13.2817,14.1672,453500.0],["1998-12-02",13.9808,13.9808,13.5614,13.841,249600.0],["1998-12-03",14.0274,14.074,13.608,13.9808,163400.0],["1998-12-04",13.9808,14.0274,13.0953,13.5148,395900.0],["1998-12-07",13.5148,13.608,13.2351,13.4216,152300.0],["1998-12-08",13.4215,13.4215,12.9555,13.0021,200300.0],["1998-12-09",13.0021,13.1885,12.6759,12.6759,360800.0],["1998-12-10",12.6759,13.375,12.6759,13.0953,245700.0],["1998-12-11",12.9089,13.0487,12.5827,12.7225,314700.0],["1998-12-14",12.5827,12.6759,12.3963,12.5361,133600.0],["1998-12-15",12.0235,12.5361,12.0235,12.4429,223100.0],["1998-12-16",12.3497,12.4895,11.8371,12.3497,422000.0],["1998-12-17",12.0701,12.6759,12.0701,12.2099,248300.0],["1998-12-18",12.5827,12.5827,11.9769,12.0235,245600.0],["1998-12-21",12.0235,12.3963,11.8837,11.9303,313300.0],["1998-12-22",11.9303,13.0953,11.9303,13.0953,302800.0],["1998-12-23",12.7691,13.0487,12.6759,12.7691,328600.0],["1998-12-24",12.5827,13.1419,12.3963,12.8157,155100.0],["1998-12-28",12.6293,13.7478,12.6293,13.5148,358100.0],["1998-12-29",14.1206,14.1672,13.7944,14.074,330400.0],["1998-12-30",14.1672,14.6332,13.9808,14.6332,225200.0],["1998-12-31",14.3536,14.6332,14.1672,14.307,228400.0],["1999-01-04",14.4002,14.4934,13.8876,14.0274,436000.0],["1999-01-05",14.0274,14.0274,13.7012,13.7478,272600.0],["1999-01-06",13.9342,15.0993,13.9342,15.0993,586200.0],["1999-01-07",16.9633,17.1498,15.8449,16.6837,1727500.0],["1999-01-08",17.01,17.4294,15.8915,16.7303,719900.0],["1999-01-11",16.2177,16.5439,15.7517,16.2177,303800.0],["1999-01-12",16.2177,16.5905,15.6585,15.7051,200900.0],["1999-01-13",14.9594,15.3789,14.7264,15.1925,177600.0],["1999-01-14",15.4721,15.6119,14.8662,15.0526,167600.0],["1999-01-15",14.9594,16.0313,14.9128,15.6585,167500.0],["1999-01-19",16.2177,16.7303,16.0779,16.3575,551400.0],["1999-01-20",16.4973,17.476,16.2177,17.1498,673800.0],["1999-01-21",16.9633,17.2896,16.7769,16.8701,231500.0],["1999-01-22",16.6837,17.709,16.4973,17.3362,376900.0],["1999-01-25",17.6624,18.4546,17.3362,17.3828,752400.0],["1999-01-26",17.3828,17.3828,16.7769,16.9633,186300.0],["1999-01-27",16.9167,17.0566,16.4041,16.7769,247200.0],["1999-01-28",16.8235,17.8954,16.8235,17.709,350100.0],["1999-01-29",18.2216,18.5478,17.5692,18.5478,357600.0],["1999-02-01",18.5478,18.9207,18.175,18.3148,647700.0],["1999-02-02",17.8954,17.8954,16.4041,17.3362,574700.0],["1999-02-03",16.9167,16.9167,15.7051,16.2177,546400.0],["1999-02-04",16.4041,16.4973,15.4255,15.4721,377300.0],["1999-02-05",15.2857,15.4721,14.9128,15.0993,222200.0],["1999-02-08",14.9128,15.3789,14.6332,15.2391,147800.0],["1999-02-09",15.3789,15.3789,14.9128,15.0061,298200.0],["1999-02-10",15.1925,15.2391,14.9595,15.0061,70900.0],["1999-02-11",15.0993,15.0993,14.8196,15.0061,139300.0],["1999-02-12",14.9128,15.0527,14.8662,15.0061,124200.0],["1999-02-16",15.006,15.6585,15.006,15.6585,121500.0],["1999-02-17",15.6585,15.6585,15.2391,15.2391,178300.0],["1999-02-18",15.239,15.3789,14.9128,15.1458,143600.0],["1999-02-19",15.239,15.239,15.006,15.1458,132000.0],["1999-02-22",15.006,15.3789,15.006,15.1925,96100.0],["1999-02-23",15.0992,15.5187,15.006,15.4721,122500.0],["1999-02-24",15.4721,15.6119,15.1925,15.4255,145000.0],["1999-02-25",15.0992,15.1925,14.3536,14.8196,185100.0],["1999-02-26",14.9128,14.9128,14.2604,14.8662,100800.0],["1999-03-01",14.773,14.773,14.307,14.54,134200.0],["1999-03-02",14.6332,15.0526,14.4934,14.9594,123700.0],["1999-03-03",14.9594,15.0526,14.4468,14.6332,41900.0],["1999-03-04",14.4468,15.6585,14.4468,15.4255,278500.0],["1999-03-05",15.9847,16.0779,15.5653,15.7517,272900.0],["1999-03-08",16.2177,16.4041,15.8449,16.0313,317100.0],["1999-03-09",16.2177,16.4507,15.8449,15.8449,337600.0],["1999-03-10",15.8915,15.8915,15.3323,15.7517,183000.0],["1999-03-11",15.6585,16.2177,15.4721,15.6585,328500.0],["1999-03-12",15.8449,15.8449,15.3323,15.5653,319200.0],["1999-03-15",15.5653,15.7517,15.3789,15.4255,184300.0],["1999-03-16",15.6119,15.6585,15.2857,15.5653,91000.0],["1999-03-17",15.0526,15.5653,15.0526,15.5653,191200.0],["1999-03-18",15.3789,15.5653,15.006,15.0993,136400.0],["1999-03-19",15.0992,15.6585,14.7264,14.7264,206500.0],["1999-03-22",14.773,14.9128,14.4468,14.54,108400.0],["1999-03-23",14.7264,14.9128,14.7264,14.773,106200.0],["1999-03-24",14.773,14.8662,14.7264,14.7264,70000.0],["1999-03-25",14.7264,14.9128,14.6798,14.9128,111000.0],["1999-03-26",14.7264,14.8662,14.54,14.8196,42500.0],["1999-03-29",15.2857,15.2857,14.7264,14.773,122300.0],["1999-03-30",14.7264,14.773,14.4468,14.6332,78500.0],["1999-03-31",14.7264,14.8196,14.4468,14.8196,141300.0],["1999-04-01",14.6332,14.6798,14.4934,14.5866,80400.0],["1999-04-05",14.6798,15.8915,14.6332,15.7517,261500.0],["1999-04-06",15.7517,16.0313,15.2391,15.2391,179800.0],["1999-04-07",15.4255,15.6585,15.1925,15.6119,109300.0],["1999-04-08",15.5187,17.0566,15.4255,17.0566,298800.0],["1999-04-09",17.243,17.709,17.1498,17.5692,345700.0],["1999-04-12",17.476,17.8954,17.1032,17.4294,256700.0],["1999-04-13",17.5692,17.6158,17.1498,17.1964,135000.0],["1999-04-14",17.1964,17.3828,17.1498,17.1964,161400.0],["1999-04-15",17.1964,17.4294,17.1498,17.1498,582800.0],["1999-04-16",17.1498,17.8954,17.1498,17.5226,227100.0],["1999-04-19",17.3362,17.709,16.9634,17.1498,96100.0],["1999-04-20",16.9633,17.1498,16.8701,16.8701,116000.0],["1999-04-21",16.8701,16.9167,16.1245,16.5905,100100.0],["1999-04-22",16.4041,16.7303,16.2177,16.2177,135000.0],["1999-04-23",16.2177,16.7769,16.2177,16.5905,46700.0],["1999-04-26",16.5905,16.9167,16.5905,16.8701,60400.0],["1999-04-27",16.6837,17.7556,16.6837,17.6158,178600.0],["1999-04-28",17.6158,17.8488,17.3362,17.4294,166900.0],["1999-04-29",17.243,17.2896,16.4973,16.5439,140100.0],["1999-04-30",16.5905,16.6837,16.1245,16.5905,144900.0],["1999-05-03",16.4507,16.4507,15.5653,16.1245,183600.0],["1999-05-04",16.8702,17.8954,16.7304,17.8022,438800.0],["1999-05-05",17.8022,18.0818,17.1032,17.1498,159300.0],["1999-05-06",17.1498,17.3362,17.0566,17.243,71400.0],["1999-05-07",17.1498,17.4294,16.8235,16.9168,59200.0],["1999-05-10",17.1964,17.6158,17.1964,17.3362,47500.0],["1999-05-11",17.243,17.243,16.9634,17.1032,83400.0],["1999-05-12",17.0566,17.1498,16.9167,16.9633,69000.0],["1999-05-13",17.0566,17.4294,17.0566,17.4294,107600.0],["1999-05-14",17.4294,17.5226,17.1964,17.243,98500.0],["1999-05-17",17.1498,17.1498,16.6837,17.01,117000.0],["1999-05-18",16.8235,17.243,16.8235,17.0566,43500.0],["1999-05-19",17.6624,17.9886,17.5692,17.8022,212500.0],["1999-05-20",17.709,17.9886,17.6158,17.7556,107500.0],["1999-05-21",18.0352,18.5012,17.709,18.3614,168100.0],["1999-05-24",18.5479,18.9207,17.8022,17.8022,367400.0],["1999-05-25",17.1498,17.3362,15.8449,15.9381,609400.0],["1999-05-26",16.1245,16.3109,15.4721,15.7051,296000.0],["1999-05-27",15.7051,15.7051,15.6119,15.6585,113200.0],["1999-05-28",15.3789,15.6119,15.1458,15.3789,104000.0],["1999-06-01",15.6585,15.6585,14.773,14.8662,371000.0],["1999-06-02",15.0526,15.0992,14.4002,14.7264,363700.0],["1999-06-03",14.5866,14.7264,14.2138,14.3536,204300.0],["1999-06-04",14.54,14.8196,14.4468,14.4468,138600.0],["1999-06-07",14.4468,14.4934,13.9808,14.074,331000.0],["1999-06-08",13.8876,14.54,13.8876,13.9808,347000.0],["1999-06-09",14.1206,14.773,14.0274,14.2604,232600.0],["1999-06-10",14.2604,14.6332,14.074,14.5866,111800.0],["1999-06-11",14.54,14.54,13.9808,14.1672,193600.0],["1999-06-14",14.1672,14.8662,13.9808,14.4468,156600.0],["1999-06-15",14.8196,14.8196,14.1206,14.1206,133800.0],["1999-06-16",14.1672,14.773,14.1672,14.4934,335300.0],["1999-06-17",14.4934,14.773,14.4934,14.54,153700.0],["1999-06-18",14.7264,14.8196,14.3536,14.3536,114100.0],["1999-06-21",14.307,14.8662,14.307,14.4934,105200.0],["1999-06-22",14.4468,14.6332,14.307,14.4002,75900.0],["1999-06-23",14.1672,14.3536,13.8876,13.8876,200300.0],["1999-06-24",14.074,14.5866,13.8876,14.1206,322000.0],["1999-06-25",14.4468,14.4468,14.0274,14.1672,147200.0],["1999-06-28",14.074,14.1672,13.9342,13.9808,265800.0],["1999-06-29",14.1206,14.1672,13.5614,13.7944,314900.0],["1999-06-30",13.8876,14.1672,13.7478,14.1672,196700.0],["1999-07-01",14.1672,14.2604,14.074,14.074,61100.0],["1999-07-02",13.8876,14.1206,13.841,14.0274,112700.0],["1999-07-06",14.1672,14.1672,13.841,14.074,136600.0],["1999-07-07",13.841,13.8876,13.608,13.608,455500.0],["1999-07-08",13.608,13.7944,13.3749,13.4216,660200.0],["1999-07-09",13.5148,13.7012,13.3749,13.4216,845700.0],["1999-07-12",13.4216,14.307,13.4216,14.074,684600.0],["1999-07-13",14.1672,14.2604,13.841,14.0274,150700.0],["1999-07-14",14.1206,14.3536,13.841,14.1672,256200.0],["1999-07-15",14.307,15.0527,14.307,15.0061,292600.0],["1999-07-16",15.1925,15.1925,14.7264,14.9128,173800.0],["1999-07-19",14.9128,15.1459,14.8662,15.0993,244300.0],["1999-07-20",15.1459,15.1459,14.8196,14.8196,307800.0],["1999-07-21",14.8196,14.9594,14.7264,14.8196,208400.0],["1999-07-22",14.8196,14.8196,14.4468,14.54,164500.0],["1999-07-23",14.7264,14.9594,14.7264,14.9128,109600.0],["1999-07-26",14.8196,14.8196,14.5866,14.7264,51400.0],["1999-07-27",14.7264,14.8662,14.6798,14.8662,47300.0],["1999-07-28",14.9128,15.0526,14.6332,15.0526,94600.0],["1999-07-29",14.8662,14.9128,14.4934,14.5866,156000.0],["1999-07-30",14.773,14.773,14.4468,14.54,104800.0],["1999-08-02",14.54,14.54,14.3536,14.54,37100.0],["1999-08-03",14.54,14.6798,14.4468,14.5866,37100.0],["1999-08-04",14.7264,14.7264,14.1672,14.2138,114400.0],["1999-08-05",14.2138,14.2138,13.9808,14.1672,99500.0],["1999-08-06",14.1672,14.3536,14.074,14.1672,109600.0],["1999-08-09",14.1672,14.1672,13.4216,13.608,357400.0],["1999-08-10",13.7944,14.2138,13.7944,14.1672,967100.0],["1999-08-11",14.3536,14.8196,14.3536,14.54,301500.0],["1999-08-12",14.6332,14.8196,14.4468,14.5866,208600.0],["1999-08-13",14.54,14.6332,14.2604,14.2604,188500.0],["1999-08-16",14.1672,14.4468,14.1672,14.3536,62100.0],["1999-08-17",14.4468,14.4468,14.0274,14.074,62400.0],["1999-08-18",13.9808,14.4002,13.841,14.4002,133600.0],["1999-08-19",14.2138,14.4468,14.1672,14.2138,60500.0],["1999-08-20",14.4002,14.773,14.307,14.773,85500.0],["1999-08-23",14.9594,15.4255,14.9594,15.3323,200200.0],["1999-08-24",15.4255,15.5187,15.2391,15.3323,184000.0],["1999-08-25",15.5187,15.5653,14.9128,14.9128,81600.0],["1999-08-26",14.9128,15.006,14.6332,14.6332,58200.0],["1999-08-27",14.6332,14.9128,14.6332,14.8662,59800.0],["1999-08-30",14.8662,14.9594,14.7264,14.8196,148500.0],["1999-08-31",14.8196,14.8662,14.4468,14.4468,70000.0],["1999-09-01",14.4468,14.4468,14.1672,14.2604,92800.0],["1999-09-02",13.7944,14.1672,13.7944,14.1672,94600.0],["1999-09-03",14.3536,14.773,14.3536,14.54,41300.0],["1999-09-07",14.6332,14.6798,14.4002,14.4468,55200.0],["1999-09-08",14.3536,14.4468,14.074,14.1206,232400.0],["1999-09-09",14.1672,14.4934,14.0274,14.1206,133900.0],["1999-09-10",14.1672,15.0993,14.1672,15.0993,255000.0],["1999-09-13",14.9128,14.9594,14.54,14.6798,49100.0],["1999-09-14",14.773,14.773,14.0274,14.3536,98400.0],["1999-09-15",14.4468,14.54,13.841,13.841,125300.0],["1999-09-16",13.8876,14.1206,13.7012,13.8876,65500.0],["1999-09-17",13.7944,14.074,13.7478,13.9808,66100.0],["1999-09-20",13.9342,13.9808,13.7478,13.841,40400.0],["1999-09-21",13.841,13.841,13.3749,13.4216,265900.0],["1999-09-22",13.4216,13.7944,13.4216,13.5148,146100.0],["1999-09-23",13.608,13.608,13.1419,13.2351,157900.0],["1999-09-24",13.1419,13.2351,13.0487,13.1419,65500.0],["1999-09-27",13.3284,13.5614,13.2818,13.5148,117900.0],["1999-09-28",13.5148,13.5148,13.2351,13.4216,108700.0],["1999-09-29",13.375,13.4216,13.1419,13.2817,127500.0],["1999-09-30",13.4216,13.4216,13.0953,13.375,123000.0],["1999-10-01",13.2817,13.4216,13.0021,13.0487,159300.0],["1999-10-04",13.1419,14.2138,13.1419,14.1672,236900.0],["1999-10-05",14.1672,14.4934,14.1672,14.4468,131500.0],["1999-10-06",14.4468,14.54,14.2138,14.2138,91600.0],["1999-10-07",14.1672,14.2138,13.7944,13.9342,101400.0],["1999-10-08",14.1206,14.307,13.7944,13.9808,123700.0],["1999-10-11",13.9808,13.9808,13.6546,13.7478,204200.0],["1999-10-12",13.4682,13.608,13.1885,13.2351,158100.0],["1999-10-13",13.0487,13.3283,13.0487,13.1419,162200.0],["1999-10-14",13.1419,13.4216,12.9089,13.3283,129800.0],["1999-10-15",12.9089,13.2351,12.8623,13.0953,103700.0],["1999-10-18",13.0021,13.7478,12.9555,13.7478,73200.0],["1999-10-19",13.6546,13.7478,13.3982,13.4216,44600.0],["1999-10-20",13.4216,13.7478,13.4216,13.7012,107700.0],["1999-10-21",13.8876,14.4468,13.7478,14.1206,126600.0],["1999-10-22",14.1672,14.54,13.9808,14.4468,97800.0],["1999-10-25",14.2604,15.0993,14.2604,15.0993,173300.0],["1999-10-26",14.9128,14.9128,13.8876,13.8876,122900.0],["1999-10-27",13.7944,14.1672,13.7944,13.841,45300.0],["1999-10-28",13.9342,14.1672,13.9342,14.0274,59800.0],["1999-10-29",13.8876,13.9342,13.608,13.7944,245400.0],["1999-11-01",13.7944,13.7944,13.4682,13.7012,56100.0],["1999-11-02",13.608,13.6546,13.4216,13.5148,118600.0],["1999-11-03",13.5148,13.5614,12.9555,13.1419,290000.0],["1999-11-04",13.1419,13.1885,12.7691,12.8157,246800.0],["1999-11-05",12.8623,13.0953,12.7691,13.0021,139300.0],["1999-11-08",13.0021,13.0021,12.7691,12.8623,111600.0],["1999-11-09",12.5827,12.8623,11.9769,12.8157,427500.0],["1999-11-10",12.8623,12.8623,12.1633,12.2099,188600.0],["1999-11-11",12.3963,12.6293,12.3963,12.4895,147400.0],["1999-11-12",12.6759,12.9555,12.5827,12.6293,175200.0],["1999-11-15",12.5361,12.8623,12.4429,12.6759,74700.0],["1999-11-16",12.6759,12.7691,12.4895,12.6759,106000.0],["1999-11-17",12.6293,12.6759,12.4895,12.5827,144000.0],["1999-11-18",12.6759,12.6759,12.4895,12.5827,61300.0],["1999-11-19",12.5361,12.5827,12.3497,12.3497,41900.0],["1999-11-22",12.5361,13.0021,12.4895,12.8623,115700.0],["1999-11-23",13.0953,13.0953,12.5827,12.6293,149500.0],["1999-11-24",12.5827,12.6759,12.4895,12.4895,54900.0],["1999-11-26",12.8157,13.2351,12.6759,13.1419,119300.0],["1999-11-29",13.1419,13.2351,12.8623,13.0487,111900.0],["1999-11-30",13.0021,13.5614,12.9555,12.9555,297500.0],["1999-12-01",13.0953,13.3283,12.7691,13.3283,128200.0],["1999-12-02",13.3283,13.4216,12.8157,12.8623,165100.0],["1999-12-03",13.0487,13.3283,12.8623,13.0487,182800.0],["1999-12-06",12.9089,13.1419,12.8157,13.0021,120500.0],["1999-12-07",13.0487,13.2817,12.9089,13.0021,182400.0],["1999-12-08",13.0021,13.0487,12.5361,12.6759,183600.0],["1999-12-09",12.6759,12.7691,12.4895,12.4895,276100.0],["1999-12-10",12.4895,12.5827,12.4895,12.5361,182000.0],["1999-12-13",12.4895,12.4895,12.2099,12.2565,580000.0],["1999-12-14",12.3031,12.5361,12.1633,12.3963,205300.0],["1999-12-15",12.2099,12.3031,12.1167,12.3031,134100.0],["1999-12-16",12.2565,12.4895,12.1633,12.3031,81600.0],["1999-12-17",12.2099,12.3031,12.0235,12.2565,220400.0],["1999-12-20",12.1167,12.6293,12.1167,12.5827,282700.0],["1999-12-21",12.6759,12.7691,12.3031,12.3963,187500.0],["1999-12-22",12.4895,12.6293,12.2099,12.5827,120200.0],["1999-12-23",12.4895,12.9089,12.4429,12.8623,141400.0],["1999-12-27",12.6293,12.8623,12.6293,12.8157,136300.0],["1999-12-28",12.6759,12.7691,12.4429,12.6759,171500.0],["1999-12-29",12.5361,12.7225,12.5361,12.6759,88700.0],["1999-12-30",12.6293,13.0487,12.6293,12.9089,172900.0],["1999-12-31",12.8157,12.8157,12.6293,12.7225,84700.0],["2000-01-03",12.9089,13.3283,12.9089,13.0021,217000.0],["2000-01-04",12.8157,12.8623,12.3963,12.4895,92700.0],["2000-01-05",12.4429,12.7691,12.3031,12.7225,237600.0],["2000-01-06",12.7225,12.7691,12.6759,12.7225,238100.0],["2000-01-07",12.7225,13.0487,12.5361,13.0487,368400.0],["2000-01-10",13.6546,13.7478,13.1419,13.608,241100.0],["2000-01-11",13.5148,13.5614,13.0021,13.1419,196500.0],["2000-01-12",12.6759,13.0487,12.3963,12.4895,135600.0],["2000-01-13",11.9303,12.2565,11.4176,12.2565,909000.0],["2000-01-14",12.3963,12.5361,12.1167,12.1633,266300.0],["2000-01-18",12.0235,12.0235,11.8371,11.9303,137200.0],["2000-01-19",11.7439,12.1167,11.7439,12.1167,165200.0],["2000-01-20",12.2099,12.2565,11.7439,11.7439,301600.0],["2000-01-21",11.8371,11.8371,11.5574,11.5574,285000.0],["2000-01-24",11.6507,11.7439,11.138,11.2312,268600.0],["2000-01-25",11.138,11.2778,10.8584,10.9982,80200.0],["2000-01-26",11.0448,11.5574,10.9982,11.2778,211200.0],["2000-01-27",11.371,11.6973,11.2778,11.5574,170200.0],["2000-01-28",11.8371,12.0235,11.4642,11.4642,283000.0],["2000-01-31",11.371,11.5574,10.9982,11.0914,131800.0],["2000-02-01",11.0448,11.3244,10.6254,10.905,237500.0],["2000-02-02",11.2778,11.2778,10.7652,10.8584,389800.0],["2000-02-03",10.905,10.9982,10.672,10.7186,377500.0],["2000-02-04",10.7652,10.9982,10.5322,10.5322,298300.0],["2000-02-07",11.0914,12.2565,10.9982,12.1167,723000.0],["2000-02-08",12.4895,13.0021,12.2099,12.2565,612000.0],["2000-02-09",12.2565,12.2565,11.4642,11.9303,255300.0],["2000-02-10",11.9303,11.9303,11.1846,11.2312,263400.0],["2000-02-11",11.2312,11.4642,10.7652,11.2778,398800.0],["2000-02-14",11.5574,11.7439,11.5108,11.5574,240100.0],["2000-02-15",11.6507,11.6973,11.5574,11.6041,285500.0],["2000-02-16",11.6041,11.6507,11.5108,11.6041,178300.0],["2000-02-17",11.5574,11.5574,11.1846,11.3244,206000.0],["2000-02-18",11.2312,11.4642,11.1846,11.1846,133600.0],["2000-02-22",11.1846,11.2312,10.8118,11.138,118800.0],["2000-02-23",11.138,11.138,10.8118,11.0914,101000.0],["2000-02-24",11.0448,11.1846,10.905,10.9516,74000.0],["2000-02-25",11.1846,11.2312,11.0448,11.0914,149400.0],["2000-02-28",10.9982,11.6973,10.9982,11.6973,173200.0],["2000-02-29",11.6507,12.4895,11.6507,12.4895,336500.0],["2000-03-01",12.3497,12.7225,12.2565,12.6759,249600.0],["2000-03-02",13.0487,13.0487,12.6759,12.8623,308200.0],["2000-03-03",12.5827,12.6293,12.1633,12.2565,211500.0],["2000-03-06",12.2099,12.2565,11.7905,11.8837,156700.0],["2000-03-07",12.0235,12.3963,11.7905,11.8371,297500.0],["2000-03-08",11.6973,11.7439,11.5574,11.6041,114800.0],["2000-03-09",11.6041,11.7905,11.371,11.7905,223500.0],["2000-03-10",11.6507,11.8837,11.604,11.6507,118500.0],["2000-03-13",11.6041,11.8371,11.5108,11.6041,120100.0],["2000-03-14",11.5574,12.1167,11.5574,11.8837,103700.0],["2000-03-15",11.6973,12.3963,11.6973,12.3963,232600.0],["2000-03-16",12.4429,13.0487,12.3031,12.9089,241000.0],["2000-03-17",13.0487,13.8876,12.9555,13.5148,428500.0],["2000-03-20",13.4682,13.7478,13.2351,13.2351,352100.0],["2000-03-21",13.2817,13.375,13.0953,13.2817,128000.0],["2000-03-22",13.2351,13.2817,13.1419,13.2351,73100.0],["2000-03-23",13.2351,13.2351,13.0021,13.1419,165300.0],["2000-03-24",13.2351,13.3283,13.0953,13.1419,168100.0],["2000-03-27",13.0487,13.1419,12.9089,13.0487,68600.0],["2000-03-28",13.1419,14.0274,13.0487,13.7478,454400.0],["2000-03-29",13.841,14.9594,13.841,14.9594,422900.0],["2000-03-30",14.9128,15.4721,14.9128,15.0993,328600.0],["2000-03-31",15.006,15.2857,13.8876,13.9342,194700.0],["2000-04-03",13.9808,15.2857,13.8876,15.1458,182700.0],["2000-04-04",15.1458,15.1458,13.608,14.4468,158400.0],["2000-04-05",14.307,14.307,13.0487,13.375,240400.0],["2000-04-06",13.375,13.4216,13.2817,13.375,53400.0],["2000-04-07",13.1885,13.1885,12.5827,12.6759,470100.0],["2000-04-10",12.6759,12.7691,12.4895,12.6293,120500.0],["2000-04-11",12.6759,12.8157,12.5361,12.5827,132100.0],["2000-04-12",12.6759,12.7691,12.4429,12.4429,106300.0],["2000-04-13",12.4429,12.7225,12.4429,12.6293,124700.0],["2000-04-14",12.3031,12.3497,11.6507,11.9303,266800.0],["2000-04-17",11.7439,11.7439,11.5108,11.6973,128400.0],["2000-04-18",11.6973,12.6293,11.6973,12.3031,163400.0],["2000-04-19",12.1633,12.1633,11.8371,11.8371,221300.0],["2000-04-20",11.7905,12.0701,11.6507,11.9769,244400.0],["2000-04-24",11.9303,12.1167,11.8371,12.1167,90400.0],["2000-04-25",12.2099,12.2099,11.9303,12.1633,58200.0],["2000-04-26",12.2099,12.2099,11.7439,11.8837,130100.0],["2000-04-27",11.8837,12.0701,11.7905,11.8837,19500.0],["2000-04-28",11.6973,12.1633,11.604,12.1167,112100.0],["2000-05-01",12.1167,12.7225,12.0235,12.6759,191000.0],["2000-05-02",12.5361,12.6759,12.4429,12.5361,110100.0],["2000-05-03",12.3031,12.6759,12.0235,12.3497,170200.0],["2000-05-04",12.2565,12.3031,12.1167,12.3031,62500.0],["2000-05-05",12.4895,12.4895,12.1633,12.2099,144500.0],["2000-05-08",12.2099,12.2099,11.6507,11.9303,61800.0],["2000-05-09",12.0701,12.3497,12.0701,12.3497,86900.0],["2000-05-10",12.2565,12.3497,12.1167,12.1167,56500.0],["2000-05-11",12.2565,12.3497,12.0701,12.2565,40100.0],["2000-05-12",12.1633,12.2099,12.0235,12.1633,23700.0],["2000-05-15",12.0701,12.3031,11.9303,12.0701,69200.0],["2000-05-16",11.8837,12.6293,11.7439,12.5361,71600.0],["2000-05-17",12.3963,12.5361,12.3031,12.3497,72200.0],["2000-05-18",12.2565,12.2565,11.9303,12.0701,73200.0],["2000-05-19",11.9303,11.9769,11.8837,11.9303,41500.0],["2000-05-22",12.0701,12.0701,11.6973,11.8837,89100.0],["2000-05-23",11.6973,11.9303,11.604,11.7439,110300.0],["2000-05-24",11.4642,11.4642,10.439,10.8584,331800.0],["2000-05-25",9.5069,10.5788,9.5069,10.0662,451300.0],["2000-05-26",10.0662,10.1128,9.8331,9.973,178300.0],["2000-05-30",9.8798,10.206,9.7865,9.8798,150200.0],["2000-05-31",9.8797,10.7186,9.8797,10.439,228400.0],["2000-06-01",10.3924,10.8118,10.3458,10.672,116700.0],["2000-06-02",10.7652,10.9982,10.7652,10.7652,132200.0],["2000-06-05",10.672,10.7186,10.5322,10.672,92300.0],["2000-06-06",10.672,10.672,10.4856,10.4856,71800.0],["2000-06-07",10.4856,10.5322,10.3458,10.439,100100.0],["2000-06-08",10.439,10.5322,9.973,10.206,270800.0],["2000-06-09",10.1128,10.3924,10.1128,10.3924,103700.0],["2000-06-12",10.3458,10.6254,10.3458,10.5322,91500.0],["2000-06-13",10.3458,10.5322,10.2992,10.439,81500.0],["2000-06-14",10.3924,10.5788,10.3458,10.5322,43500.0],["2000-06-15",10.6254,10.6254,10.5322,10.6254,108100.0],["2000-06-16",10.7186,10.8118,10.4856,10.4856,60100.0],["2000-06-19",10.4856,10.5788,10.439,10.439,76500.0],["2000-06-20",10.439,10.6254,10.2526,10.2526,90900.0],["2000-06-21",10.3458,10.5322,10.3458,10.3924,131800.0],["2000-06-22",10.3924,10.5322,10.3458,10.439,262600.0],["2000-06-23",10.439,10.7652,10.439,10.7652,156700.0],["2000-06-26",10.905,11.3244,10.672,11.2312,133000.0],["2000-06-27",11.0448,11.5575,11.0448,11.4176,104500.0],["2000-06-28",11.4176,11.6041,11.4176,11.6041,123000.0],["2000-06-29",11.5108,11.9303,11.4642,11.9303,171500.0],["2000-06-30",11.9303,12.2099,10.6254,10.6254,521400.0],["2000-07-03",10.8584,11.6041,10.8584,11.6041,150600.0],["2000-07-05",11.4642,11.7439,11.4642,11.6973,80700.0],["2000-07-06",11.6507,12.1633,11.4642,12.1167,132400.0],["2000-07-07",12.2099,12.2565,11.9769,12.2565,63500.0],["2000-07-10",12.1633,12.6759,12.1167,12.5361,96900.0],["2000-07-11",12.3497,12.7691,12.3497,12.4895,53100.0],["2000-07-12",12.3963,12.6759,12.3497,12.6759,97100.0],["2000-07-13",12.6293,12.8623,12.6293,12.7691,81400.0],["2000-07-14",12.9555,12.9555,12.7691,12.8157,78100.0],["2000-07-17",12.7691,12.7691,12.4429,12.7225,139800.0],["2000-07-18",12.6759,12.6759,12.4429,12.4895,73500.0],["2000-07-19",12.3963,12.8623,12.2099,12.8623,81000.0],["2000-07-20",12.6759,12.6759,12.4429,12.6293,62600.0],["2000-07-21",12.6759,12.6759,12.3031,12.3497,37000.0],["2000-07-24",12.1633,12.6759,12.1633,12.5361,75100.0],["2000-07-25",12.5361,12.9555,12.5361,12.9555,171600.0],["2000-07-26",12.9555,12.9555,12.4895,12.6759,137700.0],["2000-07-27",12.5827,12.8623,12.5827,12.8157,53000.0],["2000-07-28",12.6759,12.6759,11.9769,12.1167,50900.0],["2000-07-31",11.9769,12.1167,11.9769,12.0701,127000.0],["2000-08-01",12.1633,12.3031,12.0235,12.1167,40800.0],["2000-08-02",12.1167,12.5827,12.1167,12.4895,31700.0],["2000-08-03",12.3497,12.3497,12.0701,12.2565,36300.0],["2000-08-04",12.1633,12.7691,12.1633,12.7691,32400.0],["2000-08-07",12.6759,12.8157,12.6759,12.8157,58300.0],["2000-08-08",12.6759,14.1672,12.6759,14.0274,276200.0],["2000-08-09",14.1672,14.1672,13.0953,13.4216,202600.0],["2000-08-10",13.4216,14.4468,13.1885,14.4468,277300.0],["2000-08-11",14.4468,14.8662,14.0274,14.8662,345700.0],["2000-08-14",14.8196,15.0992,14.773,14.8196,182100.0],["2000-08-15",14.6332,14.8662,14.4934,14.773,283500.0],["2000-08-16",14.6332,14.7264,14.2138,14.2604,53200.0],["2000-08-17",14.1672,14.8196,13.9342,14.8196,65300.0],["2000-08-18",14.7264,14.7264,14.074,14.2138,72400.0],["2000-08-21",14.2604,14.8196,14.2604,14.7264,58200.0],["2000-08-22",14.6798,14.6798,14.307,14.3536,29600.0],["2000-08-23",14.1672,14.3536,13.841,13.9342,70000.0],["2000-08-24",14.074,14.54,13.9808,14.4468,89200.0],["2000-08-25",14.4468,14.8662,14.307,14.5866,37600.0],["2000-08-28",14.5866,14.5866,13.9808,14.2604,35900.0],["2000-08-29",13.8876,14.4002,13.8876,14.3536,82500.0],["2000-08-30",14.1672,14.5866,14.1672,14.5866,49300.0],["2000-08-31",14.4468,14.4934,14.2604,14.4468,44700.0],["2000-09-01",14.307,14.4934,14.074,14.4468,57300.0],["2000-09-05",14.4934,14.54,14.1206,14.1672,44800.0],["2000-09-06",14.074,14.074,13.8876,14.0274,41700.0],["2000-09-07",14.1672,14.307,13.9808,14.307,49800.0],["2000-09-08",14.2138,14.6798,14.074,14.307,50300.0],["2000-09-11",14.1672,14.4002,14.1206,14.3536,212800.0],["2000-09-12",14.2604,14.307,13.8876,14.1672,65500.0],["2000-09-13",14.2604,14.2604,14.0274,14.1672,46300.0],["2000-09-14",14.3536,14.6332,14.307,14.4468,207500.0],["2000-09-15",14.2604,14.4002,14.1672,14.1672,209400.0],["2000-09-18",13.9808,13.9808,13.5148,13.5148,96600.0],["2000-09-19",13.5148,13.5148,13.0487,13.2817,55600.0],["2000-09-20",13.1885,13.4682,13.1885,13.3283,61700.0],["2000-09-21",13.1419,13.375,13.0953,13.2351,27100.0],["2000-09-22",13.1885,13.1885,12.8623,13.0487,16700.0],["2000-09-25",12.8623,12.8623,12.5361,12.5827,50000.0],["2000-09-26",12.5361,12.5361,12.2099,12.3497,54500.0],["2000-09-27",12.3963,12.4429,12.0235,12.0235,88700.0],["2000-09-28",12.0235,12.3031,11.9769,12.3031,70600.0],["2000-09-29",12.2565,12.2565,12.0235,12.0235,77000.0],["2000-10-02",12.1167,12.3963,12.1167,12.3031,100500.0],["2000-10-03",12.3031,12.3031,12.1167,12.1167,65100.0],["2000-10-04",12.1167,12.1167,11.8371,12.0235,73600.0],["2000-10-05",12.2099,14.54,12.2099,14.1672,320400.0],["2000-10-06",13.8876,14.1206,13.608,13.608,255200.0],["2000-10-09",13.7478,14.1672,13.7478,14.074,58600.0],["2000-10-10",14.2604,14.6332,14.1672,14.2604,125600.0],["2000-10-11",14.1672,14.4468,13.9808,14.074,173700.0],["2000-10-12",13.9808,13.9808,13.4216,13.4682,131300.0],["2000-10-13",13.4216,13.7478,13.375,13.5148,172600.0],["2000-10-16",13.5614,14.1672,13.5614,14.0274,102200.0],["2000-10-17",13.8876,13.9342,13.7944,13.9342,72000.0],["2000-10-18",13.7944,14.1672,13.5148,14.1672,110700.0],["2000-10-19",14.2604,14.4934,14.2604,14.4934,91200.0],["2000-10-20",14.4934,14.4934,14.1672,14.307,40200.0],["2000-10-23",14.1672,14.2138,13.9342,14.0274,43500.0],["2000-10-24",14.1206,14.1672,14.0274,14.1206,36900.0],["2000-10-25",14.1672,14.1672,13.9808,14.0274,64500.0],["2000-10-26",14.1206,14.1206,13.7478,13.9342,71600.0],["2000-10-27",13.9808,14.4468,13.8876,14.307,112800.0],["2000-10-30",14.1672,14.4468,14.1672,14.3536,75100.0],["2000-10-31",14.4468,14.9128,14.4002,14.6332,129100.0],["2000-11-01",14.6332,16.1245,14.6332,15.7051,258300.0],["2000-11-02",15.7517,17.2896,15.7517,17.2896,336300.0],["2000-11-03",17.1032,17.1032,16.0779,16.7769,114200.0],["2000-11-06",16.7769,16.9633,16.6371,16.8701,68600.0],["2000-11-07",16.9167,17.1498,16.7769,16.8235,60100.0],["2000-11-08",16.6371,17.1032,16.4041,17.01,143500.0],["2000-11-09",16.9167,16.9633,16.2177,16.5439,107800.0],["2000-11-10",16.3575,16.3575,15.7051,15.8449,97400.0],["2000-11-13",15.9381,15.9381,15.5653,15.6585,82100.0],["2000-11-14",15.7983,16.5905,15.7983,16.1711,238900.0],["2000-11-15",16.1711,16.1711,15.6585,15.7983,123500.0],["2000-11-16",15.7983,16.1711,15.6119,16.1245,183300.0],["2000-11-17",16.2177,16.2643,15.9847,16.1711,93700.0],["2000-11-20",16.1245,16.5439,16.0313,16.3575,85700.0],["2000-11-21",16.0779,16.4041,16.0313,16.0779,44900.0],["2000-11-22",15.9847,15.9847,15.6585,15.7983,38600.0],["2000-11-24",15.8449,16.6837,15.8449,16.6837,30000.0],["2000-11-27",16.6837,17.3362,16.6837,17.1498,177400.0],["2000-11-28",17.1498,17.1964,16.8235,17.0566,139400.0],["2000-11-29",16.9634,16.9634,15.9847,16.1245,76400.0],["2000-11-30",16.1711,16.1711,15.006,15.6119,115600.0],["2000-12-01",15.6119,16.4507,15.6119,16.1245,185800.0],["2000-12-04",16.3109,16.4507,16.1245,16.3575,164200.0],["2000-12-05",16.4041,16.4973,16.0779,16.1245,128300.0],["2000-12-06",16.1711,16.3109,15.7983,15.8449,61200.0],["2000-12-07",15.7517,15.7983,15.6585,15.6585,40300.0],["2000-12-08",15.7517,16.2177,15.6585,16.2177,138700.0],["2000-12-11",16.3575,16.4041,15.9381,16.0779,118900.0],["2000-12-12",16.0313,16.1245,15.8915,15.9847,108300.0],["2000-12-13",16.1245,16.1245,15.8915,15.9381,218700.0],["2000-12-14",15.9381,16.0313,15.8915,15.9847,130700.0],["2000-12-15",15.8915,16.1245,15.8915,15.9847,204400.0],["2000-12-18",16.0779,17.1498,15.9847,17.1498,338500.0],["2000-12-19",17.1498,17.1964,16.4041,16.4507,129200.0],["2000-12-20",16.4041,16.4041,15.7517,15.7983,242600.0],["2000-12-21",15.8449,16.0313,15.7983,16.0313,178100.0],["2000-12-22",16.0313,16.4973,16.0313,16.2177,96600.0],["2000-12-26",16.2643,16.5439,16.1245,16.5439,287600.0],["2000-12-27",16.5439,16.9168,16.4973,16.9168,93400.0],["2000-12-28",16.9634,17.1498,16.7769,17.1498,73700.0],["2000-12-29",17.1032,17.1498,16.5905,16.6371,116300.0],["2001-01-02",16.8235,16.9634,16.5905,16.7303,96500.0],["2001-01-03",16.6371,17.1498,16.3575,17.1498,325700.0],["2001-01-04",17.1498,18.4546,17.1032,18.4546,650200.0],["2001-01-05",18.641,18.641,17.8488,18.2216,356600.0],["2001-01-08",18.641,19.2935,17.8022,18.2216,227400.0],["2001-01-09",17.8954,18.5944,17.8954,18.5478,114800.0],["2001-01-10",18.3614,18.5012,18.2216,18.408,147200.0],["2001-01-11",18.0352,18.5012,17.8954,18.5012,118500.0],["2001-01-12",18.5012,20.0391,18.3614,18.7343,366100.0],["2001-01-16",18.7343,18.7343,18.2682,18.5944,157600.0],["2001-01-17",18.7809,19.2003,18.7809,18.9673,217500.0],["2001-01-18",18.9207,19.3401,18.8741,19.2003,88900.0],["2001-01-19",19.2003,19.2003,17.8022,17.8488,107300.0],["2001-01-22",18.2682,19.1071,18.2682,19.0139,101600.0],["2001-01-23",19.0139,19.8061,19.0139,19.3867,165300.0],["2001-01-24",19.4333,20.5051,19.3867,19.7595,383800.0],["2001-01-25",19.5731,20.1789,19.5731,19.8061,145400.0],["2001-01-26",19.9925,20.0391,19.1537,19.1537,110200.0],["2001-01-29",19.2748,19.3867,19.0139,19.1854,236700.0],["2001-01-30",19.1108,19.1854,18.9915,19.1257,48200.0],["2001-01-31",19.0139,19.1928,18.82,18.9319,151600.0],["2001-02-01",19.0884,19.0884,18.7902,19.0661,59000.0],["2001-02-02",19.1108,19.1257,18.0445,18.1191,172700.0],["2001-02-05",18.5292,18.6038,18.3428,18.5367,35400.0],["2001-02-06",18.641,18.641,18.2533,18.2533,138400.0],["2001-02-07",18.4397,18.8647,18.1564,18.82,133200.0],["2001-02-08",19.2003,20.2442,19.2003,19.8192,744000.0],["2001-02-09",19.8266,20.1323,19.1928,20.1174,249200.0],["2001-02-12",19.6104,21.042,19.6104,20.8929,314800.0],["2001-02-13",20.8929,21.6833,20.7661,21.6609,366900.0],["2001-02-14",21.5863,22.071,21.3179,21.8473,466100.0],["2001-02-15",21.8548,22.332,21.6236,22.235,185400.0],["2001-02-16",22.071,22.3693,21.5714,22.1232,259700.0],["2001-02-20",22.5184,22.5557,21.8846,21.9964,228600.0],["2001-02-21",20.0578,21.5491,20.0578,20.781,279700.0],["2001-02-22",20.781,22.3693,20.781,22.3693,444100.0],["2001-02-23",22.332,22.332,21.4521,21.7578,192000.0],["2001-02-26",21.8473,22.7048,21.6982,22.7048,275900.0],["2001-02-27",22.1828,22.1828,21.4745,21.81,178300.0],["2001-02-28",21.7727,21.8473,20.9153,21.8473,327900.0],["2001-03-01",21.6609,21.9219,21.5938,21.7727,373900.0],["2001-03-02",21.8473,21.8473,21.3328,21.3999,137900.0],["2001-03-05",21.3999,21.7429,21.1166,21.1389,61500.0],["2001-03-06",21.6982,22.332,21.6087,22.0934,402400.0],["2001-03-07",21.9964,22.2947,21.7728,22.0859,115600.0],["2001-03-08",21.8995,22.1083,21.8846,22.071,155800.0],["2001-03-09",22.0635,22.0859,21.5863,21.5938,70100.0],["2001-03-12",21.5938,21.5938,20.6916,21.0196,144700.0],["2001-03-13",20.8332,20.8332,19.3494,20.2367,281700.0],["2001-03-14",19.4911,19.7595,18.902,19.3196,175700.0],["2001-03-15",19.424,19.9086,19.3196,19.6849,189400.0],["2001-03-16",19.8714,20.2442,19.4836,19.7819,101000.0],["2001-03-19",19.7819,20.6841,19.4836,20.6841,100300.0],["2001-03-20",20.6841,20.878,20.1398,20.1398,217000.0],["2001-03-21",19.9832,20.2069,19.163,19.6551,171800.0],["2001-03-22",19.7595,19.7595,18.6634,18.8349,252000.0],["2001-03-23",18.7604,19.424,18.6485,19.2972,63900.0],["2001-03-26",19.0139,19.0959,18.2682,18.8275,126600.0],["2001-03-27",18.8274,19.9086,18.5516,19.8341,120600.0],["2001-03-28",19.7595,19.7595,19.0139,19.5433,119800.0],["2001-03-29",19.3121,19.9086,19.2748,19.5358,56300.0],["2001-03-30",19.4613,20.5051,19.2003,20.5051,155200.0],["2001-04-02",19.9459,20.5051,19.7297,19.9459,173300.0],["2001-04-03",19.9832,20.1696,19.2898,19.5731,83400.0],["2001-04-04",19.3867,19.767,19.2748,19.6104,42900.0],["2001-04-05",19.7222,19.9086,19.2003,19.7222,113000.0],["2001-04-06",19.7222,19.7222,18.641,19.3867,209400.0],["2001-04-09",19.3121,19.9832,19.2898,19.9832,72000.0],["2001-04-10",19.7968,20.2442,19.7446,20.0578,96700.0],["2001-04-11",20.0652,20.1845,19.3121,19.5358,82400.0],["2001-04-12",19.3867,19.4613,17.3362,18.2608,412200.0],["2001-04-16",18.2608,18.2608,16.0313,17.1125,882500.0],["2001-04-17",17.2616,18.0594,17.2392,18.052,371900.0],["2001-04-18",18.641,19.6849,18.4546,19.5731,400600.0],["2001-04-19",19.5358,19.8341,19.2003,19.3867,236600.0],["2001-04-20",19.5731,19.9235,18.7603,18.7603,162800.0],["2001-04-23",18.7678,19.1332,18.7678,18.9244,55700.0],["2001-04-24",18.7902,18.8647,18.2981,18.4546,271100.0],["2001-04-25",18.6783,19.2376,18.641,19.2376,71400.0],["2001-04-26",19.2376,20.0205,19.2376,19.5731,123700.0],["2001-04-27",19.4911,19.8714,19.4911,19.7446,199900.0],["2001-04-30",19.9459,20.0578,19.3867,19.3867,206500.0],["2001-05-01",19.5358,19.8714,19.424,19.7521,210400.0],["2001-05-02",19.9385,20.5052,19.6104,20.3933,136500.0],["2001-05-03",20.5424,20.5424,19.9161,20.2367,96700.0],["2001-05-04",20.1323,20.5052,19.8341,20.4977,75800.0],["2001-05-07",20.3933,20.5797,20.3187,20.5051,43000.0],["2001-05-08",20.4604,20.5052,20.2591,20.4306,46200.0],["2001-05-09",20.617,20.617,20.0354,20.095,31700.0],["2001-05-10",20.3187,21.1762,20.2815,20.4082,121100.0],["2001-05-11",20.356,20.3784,19.9086,20.3709,111500.0],["2001-05-14",20.3859,20.3859,19.9086,20.1622,52800.0],["2001-05-15",20.4306,20.4306,20.0652,20.2815,46800.0],["2001-05-16",19.9832,20.9153,19.9012,20.8407,64100.0],["2001-05-17",20.8407,22.1456,20.8407,21.1464,108800.0],["2001-05-18",21.1464,21.2508,20.9153,21.1762,89100.0],["2001-05-21",21.1837,21.7727,21.1017,21.7727,155500.0],["2001-05-22",21.7727,21.8175,21.0644,21.3701,80600.0],["2001-05-23",22.3693,22.3693,21.3626,21.9219,518400.0],["2001-05-24",22.2947,22.2947,21.9219,22.1828,399400.0],["2001-05-25",21.8846,22.3394,21.8846,22.332,236700.0],["2001-05-29",22.3693,23.3684,22.3693,23.1,823100.0],["2001-05-30",23.1,23.1,22.4438,22.6302,292500.0],["2001-05-31",22.6302,23.0552,21.6236,22.332,347100.0],["2001-06-01",20.878,21.81,20.7288,20.7959,547400.0],["2001-06-04",19.0139,21.7727,19.0139,21.5118,961200.0],["2001-06-05",21.5118,21.9219,21.1017,21.3626,188500.0],["2001-06-06",21.3626,21.3626,20.7661,20.8929,106100.0],["2001-06-07",20.7288,21.549,20.6543,21.3254,109000.0],["2001-06-08",21.4372,21.4372,20.6543,20.6543,81000.0],["2001-06-11",20.5051,20.6468,19.8341,20.1323,331000.0],["2001-06-12",19.6849,19.9907,18.9766,19.5806,519200.0],["2001-06-13",19.7595,19.8341,19.0884,19.0884,306800.0],["2001-06-14",19.2748,19.7595,19.163,19.5507,249300.0],["2001-06-15",19.3643,19.8117,18.9393,19.4911,285500.0],["2001-06-18",19.3047,20.0578,19.3047,19.7222,221400.0],["2001-06-19",20.1025,20.1472,19.6775,19.6924,120600.0],["2001-06-20",19.506,19.8713,19.3941,19.6849,127800.0],["2001-06-21",19.6775,20.9153,19.6775,20.4977,188800.0],["2001-06-22",20.3187,20.3187,19.3718,19.6775,119700.0],["2001-06-25",19.7968,20.0056,19.3867,19.6104,165800.0],["2001-06-26",19.424,19.4985,19.0139,19.3121,184000.0],["2001-06-27",19.3121,19.8266,19.0884,19.3121,71200.0],["2001-06-28",19.4985,19.9012,19.2898,19.8937,86400.0],["2001-06-29",19.7073,19.7521,18.8349,19.2376,817100.0],["2001-07-02",19.3867,19.5358,19.2301,19.506,146100.0],["2001-07-03",19.4613,19.8341,19.163,19.6999,127300.0],["2001-07-05",19.8341,19.9012,18.9468,19.3718,124800.0],["2001-07-06",19.3494,19.3494,18.2309,18.6411,331400.0],["2001-07-09",19.0139,19.0139,18.5292,18.6858,118800.0],["2001-07-10",18.7156,19.081,18.5665,18.5739,116300.0],["2001-07-11",18.5739,18.6411,18.1116,18.6411,251100.0],["2001-07-12",19.0139,19.6104,18.8275,19.3196,133100.0],["2001-07-13",19.2376,19.5358,18.8946,19.0884,61300.0],["2001-07-16",19.2003,19.6029,19.2003,19.3121,247900.0],["2001-07-17",19.1257,19.3494,18.7902,19.2748,199900.0],["2001-07-18",19.1257,19.3494,18.8647,19.2003,159900.0],["2001-07-19",19.2748,19.2748,18.3801,18.6187,373800.0],["2001-07-20",18.6187,19.3494,18.3055,19.3345,203800.0],["2001-07-23",19.3345,19.9832,19.327,19.7148,445100.0],["2001-07-24",19.7968,20.095,18.656,19.163,140100.0],["2001-07-25",19.5731,19.5731,19.0139,19.3345,97000.0],["2001-07-26",19.3345,19.3345,18.7156,19.1108,59600.0],["2001-07-27",19.1033,19.1033,17.4853,17.709,749800.0],["2001-07-30",17.709,17.8954,16.9634,17.1498,582000.0],["2001-07-31",17.2989,18.3428,17.1498,18.2682,535400.0],["2001-08-01",17.5226,18.0669,17.0603,17.5226,1168000.0],["2001-08-02",17.53,18.3204,17.1498,18.313,603900.0],["2001-08-03",18.313,18.7156,17.8581,18.6112,263800.0],["2001-08-06",18.641,18.7156,17.9029,18.2682,217400.0],["2001-08-07",17.5226,17.8208,16.777,17.2616,2089400.0],["2001-08-08",18.0818,19.3121,18.0818,18.7156,1435300.0],["2001-08-09",18.7156,18.7156,18.1564,18.3204,386100.0],["2001-08-10",18.1937,18.3204,17.888,18.2682,332800.0],["2001-08-13",18.2682,18.2682,17.9327,17.9849,119900.0],["2001-08-14",17.8208,18.4472,17.8208,18.3726,146800.0],["2001-08-15",18.4546,18.4546,17.9625,18.3726,112100.0],["2001-08-16",18.3726,18.5888,17.9849,17.9923,103500.0],["2001-08-17",18.0669,18.5665,17.7612,18.5665,146700.0],["2001-08-20",18.8274,18.8274,18.1564,18.5888,138600.0],["2001-08-21",18.2682,18.4546,17.9849,18.0818,297500.0],["2001-08-22",18.4174,18.4174,17.2243,17.6866,472500.0],["2001-08-23",17.6717,17.709,17.3362,17.4629,162500.0],["2001-08-24",17.4853,17.8805,17.3735,17.7463,637600.0],["2001-08-27",17.5599,17.9327,17.5599,17.8208,92500.0],["2001-08-28",17.8208,18.2309,17.6493,17.9178,71300.0],["2001-08-29",18.0072,18.0669,17.6717,17.8954,52800.0],["2001-08-30",17.8954,17.8954,17.2094,17.2094,227900.0],["2001-08-31",17.2616,17.888,17.1498,17.6866,397500.0],["2001-09-04",17.6568,18.0818,17.3362,17.5226,86400.0],["2001-09-05",17.53,17.5748,16.9634,17.448,520200.0],["2001-09-06",17.448,17.8954,17.1721,17.2691,128900.0],["2001-09-07",17.2691,17.2691,16.598,17.1498,407000.0],["2001-09-10",17.0752,17.0752,16.598,16.9186,201700.0],["2001-09-17",15.2857,15.7405,15.0993,15.3602,355900.0],["2001-09-18",15.3229,15.3379,14.7712,14.9128,238000.0],["2001-09-19",14.9128,15.2111,14.3909,15.2111,410400.0],["2001-09-20",15.062,15.2111,14.54,14.7264,198500.0],["2001-09-21",14.3163,14.3163,13.8018,13.9808,406900.0],["2001-09-24",14.54,14.6519,14.1672,14.54,365300.0],["2001-09-25",14.719,14.7264,14.5027,14.7264,328500.0],["2001-09-26",14.7264,14.9128,14.0703,14.4655,387400.0],["2001-09-27",14.4655,14.6519,13.2724,13.7273,483600.0],["2001-09-28",13.7944,14.1299,13.4141,13.9808,358500.0],["2001-10-01",13.9211,14.7637,13.4812,13.8391,279300.0],["2001-10-02",13.8317,14.1672,13.8317,14.1672,128100.0],["2001-10-03",13.9808,15.9567,13.9435,15.8822,853200.0],["2001-10-04",15.8822,16.4787,15.8076,16.1879,363900.0],["2001-10-05",16.1879,16.4041,15.4721,15.733,257400.0],["2001-10-08",15.9194,15.9194,14.9501,15.2633,306200.0],["2001-10-09",15.4348,15.4348,14.9501,15.2857,94600.0],["2001-10-10",15.4348,16.7769,15.3229,16.4041,450400.0],["2001-10-11",16.4041,16.8888,16.0313,16.2475,211200.0],["2001-10-12",16.3445,16.4936,15.8449,16.4936,257800.0],["2001-10-15",16.516,16.516,16.0089,16.3296,188700.0],["2001-10-16",16.3296,16.6278,16.1804,16.419,115300.0],["2001-10-17",16.5532,16.9484,16.4787,16.762,200800.0],["2001-10-18",16.8291,16.8291,16.5011,16.7322,107100.0],["2001-10-19",16.7322,16.7322,15.6585,16.3519,384400.0],["2001-10-22",16.4787,16.4787,15.4721,15.9567,444000.0],["2001-10-23",15.5093,17.0379,15.3975,16.0984,595100.0],["2001-10-24",16.1431,16.4787,15.994,16.3296,200400.0],["2001-10-25",16.1431,16.2923,15.6585,16.2923,240300.0],["2001-10-26",16.1059,16.9633,16.0313,16.9633,114600.0],["2001-10-29",17.0752,17.0752,15.8523,15.8822,111000.0],["2001-10-30",15.9716,16.0686,15.3229,15.7032,125500.0],["2001-10-31",15.8076,16.6576,15.8076,16.419,114500.0],["2001-11-01",16.2923,16.4041,15.8822,16.4041,95600.0],["2001-11-02",16.3668,16.8739,16.2252,16.6278,93900.0],["2001-11-05",16.2923,16.6651,16.2177,16.3668,125000.0],["2001-11-06",16.2923,17.0752,16.0984,17.0305,153000.0],["2001-11-07",17.2169,18.477,17.1945,17.7836,582000.0],["2001-11-08",17.8954,18.4919,17.627,17.627,275200.0],["2001-11-09",17.6344,17.6344,17.1796,17.2989,117700.0],["2001-11-12",17.3734,17.97,17.1498,17.8208,278900.0],["2001-11-13",17.8954,18.8275,17.8283,18.7902,270300.0],["2001-11-14",19.3867,19.9459,19.245,19.9086,390500.0],["2001-11-15",19.8415,20.6916,19.6477,20.5648,656200.0],["2001-11-16",20.2069,20.5424,19.9459,20.1547,282100.0],["2001-11-19",20.3187,20.8332,20.2516,20.8332,186900.0],["2001-11-20",20.7288,20.7288,19.7595,19.8714,259900.0],["2001-11-21",19.9459,20.11,19.6178,19.8341,47900.0],["2001-11-23",20.2069,20.2069,19.8788,20.0354,20300.0],["2001-11-26",20.0354,20.1398,19.5134,20.0578,75500.0],["2001-11-27",20.0205,20.0279,19.5358,19.6477,127300.0],["2001-11-28",19.4613,19.4613,18.3875,18.6411,325000.0],["2001-11-29",18.641,18.641,17.448,17.8954,506600.0],["2001-11-30",17.8954,18.3801,17.6344,17.9849,323000.0],["2001-12-03",18.1191,18.3726,18.0073,18.3577,72800.0],["2001-12-04",18.3055,18.8647,18.2757,18.7902,83100.0],["2001-12-05",18.641,19.3047,18.5739,19.0735,133600.0],["2001-12-06",18.8871,18.9766,18.4919,18.8871,128400.0],["2001-12-07",18.9766,18.9915,18.5665,18.8051,57000.0],["2001-12-10",18.7305,18.9766,18.641,18.6783,114600.0],["2001-12-11",18.6038,19.1183,18.5665,18.6932,133000.0],["2001-12-12",18.6783,18.7976,18.4621,18.4919,50600.0],["2001-12-13",18.3801,18.5143,18.2757,18.4695,38900.0],["2001-12-14",19.0139,19.2003,18.5143,18.8647,224000.0],["2001-12-17",19.0139,19.0139,18.052,18.1862,178700.0],["2001-12-18",18.3428,18.902,18.2309,18.8275,227700.0],["2001-12-19",18.902,19.5731,18.7902,19.0959,183300.0],["2001-12-20",19.2003,19.4612,18.6038,18.8275,106000.0],["2001-12-21",18.7529,19.1779,18.641,19.0288,92100.0],["2001-12-24",18.9393,18.9393,18.641,18.7156,45100.0],["2001-12-26",18.7529,19.4985,18.7156,19.3643,116600.0],["2001-12-27",19.424,19.6849,19.163,19.4836,96000.0],["2001-12-28",19.7222,19.7222,19.2376,19.2748,59400.0],["2001-12-31",19.2823,20.2367,19.2077,19.9534,241800.0],["2002-01-02",19.6104,19.6924,18.902,19.4687,211100.0],["2002-01-03",19.4613,20.2367,19.4613,19.8415,180900.0],["2002-01-04",20.1323,21.2508,20.0503,21.1837,354600.0],["2002-01-07",21.5863,21.5863,20.5052,21.0346,318400.0],["2002-01-08",21.1762,21.3999,20.5424,20.8854,224100.0],["2002-01-09",21.3999,21.4521,20.5797,20.7288,371700.0],["2002-01-10",20.6543,20.9525,20.6543,20.8332,63900.0],["2002-01-11",21.1017,21.3999,20.6319,20.8034,151300.0],["2002-01-14",20.535,20.535,20.0205,20.1323,216100.0],["2002-01-15",20.3187,20.6916,20.1249,20.2815,165200.0],["2002-01-16",20.2069,20.274,19.849,19.849,103200.0],["2002-01-17",19.8788,19.9459,19.4613,19.5731,136300.0],["2002-01-18",19.7222,20.1174,19.7148,20.0205,124500.0],["2002-01-22",20.0205,20.3113,19.9086,20.1323,129300.0],["2002-01-23",20.1323,20.3933,20.0578,20.2815,111700.0],["2002-01-24",20.1323,20.4679,20.1249,20.3187,284000.0],["2002-01-25",20.3187,20.878,20.3187,20.6617,118500.0],["2002-01-28",20.6543,21.0644,20.5797,21.0644,155800.0],["2002-01-29",20.878,20.9376,20.4306,20.8034,91000.0],["2002-01-30",20.617,20.617,19.9236,20.453,337500.0],["2002-01-31",20.453,20.6543,20.0801,20.5946,233200.0],["2002-02-01",20.5797,20.796,20.5052,20.5872,168500.0],["2002-02-04",20.5052,20.5424,19.5731,19.7073,111800.0],["2002-02-05",19.5209,19.6775,19.0884,19.3494,151400.0],["2002-02-06",19.3867,19.3867,18.9393,19.081,194600.0],["2002-02-07",19.2003,19.7222,19.0139,19.4389,240500.0],["2002-02-08",19.6253,20.1398,19.3121,19.8415,209600.0],["2002-02-11",19.9459,20.9898,19.9385,20.878,213200.0],["2002-02-12",20.878,21.3999,20.6245,21.0196,135300.0],["2002-02-13",21.206,21.4372,21.0644,21.1539,91200.0],["2002-02-14",20.8854,20.9525,20.6319,20.7512,464500.0],["2002-02-15",20.617,20.6916,20.3709,20.6916,58700.0],["2002-02-19",20.6841,20.9898,20.5797,20.9078,182200.0],["2002-02-20",20.9153,20.9525,20.617,20.7736,222100.0],["2002-02-21",20.781,21.0569,20.5052,20.6543,188600.0],["2002-02-22",20.6916,20.7288,20.1472,20.6543,114200.0],["2002-02-25",21.0271,21.3254,20.9153,21.042,152200.0],["2002-02-26",21.1017,21.4372,20.7214,20.9898,151900.0],["2002-02-27",21.0196,21.0495,20.4977,20.6319,152200.0],["2002-02-28",19.7968,20.5424,19.5358,20.3635,535600.0],["2002-03-01",20.5051,21.1762,20.3858,21.0644,161600.0],["2002-03-04",21.1762,21.6609,20.96,21.2582,232700.0],["2002-03-05",21.6236,21.6236,21.1389,21.4447,330200.0],["2002-03-06",21.3626,21.4297,21.1762,21.3701,176300.0],["2002-03-07",21.4372,21.6162,20.9898,21.0196,184800.0],["2002-03-08",21.2881,21.3999,21.0196,21.0271,127200.0],["2002-03-11",21.2135,21.3701,20.878,21.3626,68900.0],["2002-03-12",21.4745,21.81,21.1389,21.564,88500.0],["2002-03-13",21.549,21.5789,21.2135,21.549,129300.0],["2002-03-14",21.5491,21.5565,21.2508,21.4819,203300.0],["2002-03-15",21.646,21.8026,21.2508,21.6385,154600.0],["2002-03-18",21.9219,21.989,21.1762,21.6236,320600.0],["2002-03-19",21.6982,22.1307,21.5863,22.1157,307000.0],["2002-03-20",22.0337,22.1605,21.6982,22.0188,134300.0],["2002-03-21",21.9219,21.9219,21.6012,21.7355,58900.0],["2002-03-22",21.6609,21.6609,20.96,21.2806,137100.0],["2002-03-25",21.2806,21.4819,21.0644,21.2732,224500.0],["2002-03-26",21.2881,21.6236,21.2657,21.5416,133700.0],["2002-03-27",21.4894,21.7727,21.4894,21.6162,98900.0],["2002-03-28",21.5863,21.7578,21.5565,21.7578,139900.0],["2002-04-01",21.2508,21.2508,20.7288,21.0271,530100.0],["2002-04-02",20.878,21.0793,20.6617,20.6692,190500.0],["2002-04-03",20.6692,21.0196,20.2964,20.3784,197400.0],["2002-04-04",20.4679,21.3254,20.4679,20.9749,169300.0],["2002-04-05",20.5424,21.139,20.5424,20.5946,323000.0],["2002-04-08",20.5946,20.781,20.438,20.781,220700.0],["2002-04-09",20.781,21.6236,20.781,21.549,211800.0],["2002-04-10",21.549,22.071,21.3776,21.8995,255700.0],["2002-04-11",22.0635,22.071,21.3254,21.3626,220100.0],["2002-04-12",21.5118,21.9592,21.5118,21.9592,65400.0],["2002-04-15",21.9592,22.071,21.8473,22.0337,173500.0],["2002-04-16",22.1456,22.921,22.1456,22.8465,598300.0],["2002-04-17",22.8465,22.9807,22.7421,22.7421,215900.0],["2002-04-18",22.9285,22.9359,22.3693,22.6302,265900.0],["2002-04-19",22.6302,22.8241,22.2649,22.2723,130700.0],["2002-04-22",22.2723,22.4438,21.8697,21.8771,286100.0],["2002-04-23",21.9591,22.2201,21.549,22.1456,221400.0],["2002-04-24",22.1456,22.6973,22.0412,22.3767,120800.0],["2002-04-25",22.332,22.332,21.5863,21.5863,153900.0],["2002-04-26",21.6162,21.8399,21.2284,21.2284,177500.0],["2002-04-29",21.4148,21.7355,21.2508,21.646,82900.0],["2002-04-30",21.6982,21.7355,21.303,21.4372,84300.0],["2002-05-01",21.4298,21.6236,21.0644,21.5416,288900.0],["2002-05-02",21.6982,21.9219,21.4372,21.6684,165100.0],["2002-05-03",21.7429,21.7429,21.0271,21.1539,127900.0],["2002-05-06",21.1166,21.2135,20.6543,20.7736,96400.0],["2002-05-07",20.7736,21.0271,20.5946,20.8034,197200.0],["2002-05-08",20.878,20.9078,19.7595,19.7595,940600.0],["2002-05-09",19.7595,21.3328,19.7595,21.3254,4934200.0],["2002-05-10",21.3254,21.4372,20.356,21.2657,905100.0],["2002-05-13",21.1017,21.4297,21.1017,21.3254,588500.0],["2002-05-14",21.3999,21.6311,21.3253,21.549,372000.0],["2002-05-15",21.3254,21.81,21.2582,21.7355,384100.0],["2002-05-16",21.7727,21.9964,21.6162,21.9964,379100.0],["2002-05-17",22.1083,22.1083,21.1017,21.2806,247200.0],["2002-05-20",21.2732,21.4223,21.0868,21.3179,396900.0],["2002-05-21",21.3999,21.6311,20.9898,21.4819,579900.0],["2002-05-22",20.5051,20.7661,19.5507,19.8564,3700100.0],["2002-05-23",19.4612,20.2069,19.3867,20.1249,876800.0],["2002-05-24",20.3187,20.6841,20.2442,20.5797,510100.0],["2002-05-28",20.617,20.6916,20.1845,20.4306,347800.0],["2002-05-29",20.4306,20.4306,19.7968,19.849,229600.0],["2002-05-30",19.8042,19.931,19.5209,19.5731,323800.0],["2002-05-31",19.7595,19.9086,19.3047,19.3047,577800.0],["2002-06-03",19.3867,19.5358,18.7454,18.7902,322800.0],["2002-06-04",18.7529,18.902,18.3801,18.5665,349200.0],["2002-06-05",18.4546,18.8275,18.4024,18.738,232900.0],["2002-06-06",18.7678,18.9766,18.1937,18.4174,166300.0],["2002-06-07",18.3428,18.6411,18.313,18.6411,247900.0],["2002-06-10",18.5665,18.902,18.4919,18.82,164800.0],["2002-06-11",18.7678,18.8647,18.216,18.3502,262300.0],["2002-06-12",18.5367,18.6336,18.2011,18.5441,209500.0],["2002-06-13",18.5516,18.5516,18.2682,18.4248,98000.0],["2002-06-14",18.4174,18.4174,17.7165,18.0445,628500.0],["2002-06-17",18.1191,18.2309,17.6717,17.9551,289000.0],["2002-06-18",18.0371,18.3353,17.7835,18.2309,280600.0],["2002-06-19",18.2682,18.2682,18.0445,18.1564,130800.0],["2002-06-20",18.1937,18.1937,17.7463,17.8656,231500.0],["2002-06-21",17.9327,17.9401,17.2467,17.3734,386700.0],["2002-06-24",17.5599,18.0445,16.4041,17.6568,741300.0],["2002-06-25",17.8432,17.873,16.4488,16.5458,338600.0],["2002-06-26",15.9269,16.6278,15.6212,16.6278,561600.0],["2002-06-27",16.8142,16.9484,16.5905,16.6725,350800.0],["2002-06-28",16.4861,17.1647,16.2177,16.7024,827400.0],["2002-07-01",16.8142,17.2616,16.3967,16.5085,300900.0],["2002-07-02",16.5533,16.5905,15.9567,16.419,215000.0],["2002-07-03",16.4041,16.4041,15.2857,15.3602,428600.0],["2002-07-05",15.6734,16.3668,15.6734,16.2923,141100.0],["2002-07-08",16.3668,17.1572,16.3519,17.1274,540500.0],["2002-07-09",17.1348,17.448,16.7098,16.7098,221100.0],["2002-07-10",16.5234,16.7397,16.1804,16.1804,304800.0],["2002-07-11",16.1804,16.4041,15.3304,15.3304,450300.0],["2002-07-12",15.3975,15.4348,14.8756,14.8979,804400.0],["2002-07-15",14.9352,15.1067,14.3909,15.062,303800.0],["2002-07-16",14.8755,14.9501,14.5773,14.7413,178900.0],["2002-07-17",15.2857,15.4646,14.5549,14.8756,182500.0],["2002-07-18",14.8756,15.1514,14.54,14.6146,238900.0],["2002-07-19",14.6146,14.6146,13.9062,14.2418,427900.0],["2002-07-22",14.1672,14.1672,13.4961,13.6825,411600.0],["2002-07-23",13.7198,13.7869,13.3843,13.6452,509000.0],["2002-07-24",13.347,14.0553,13.2202,13.9882,665200.0],["2002-07-25",13.9882,14.9128,13.9808,14.5922,356100.0],["2002-07-26",14.5773,14.8756,14.3983,14.8383,218600.0],["2002-07-29",15.1738,15.651,15.0247,15.5839,296200.0],["2002-07-30",15.5765,15.8449,15.4124,15.6883,403800.0],["2002-07-31",15.6883,15.6883,14.6519,14.9576,662300.0],["2002-08-01",15.1291,15.6734,14.9128,15.1067,463300.0],["2002-08-02",15.226,15.4348,14.7264,14.9576,552700.0],["2002-08-05",14.7637,14.7637,13.8615,13.9286,435700.0],["2002-08-06",14.0032,15.1365,14.0032,14.8383,335900.0],["2002-08-07",15.6585,16.1804,15.1365,15.7032,823100.0],["2002-08-08",15.4721,16.3668,15.0993,16.1059,833400.0],["2002-08-09",16.0313,16.9261,15.8225,16.5533,344600.0],["2002-08-12",16.1059,16.5533,16.0686,16.4712,202300.0],["2002-08-13",16.4712,16.5682,16.3296,16.4787,205600.0],["2002-08-14",16.7769,17.2243,16.255,17.1125,147500.0],["2002-08-15",17.187,17.8208,17.1274,17.7463,264700.0],["2002-08-16",17.7537,17.7537,17.2243,17.3436,231000.0],["2002-08-19",17.3735,18.052,17.3436,17.8134,252900.0],["2002-08-20",17.8208,18.0445,17.4331,17.7388,219500.0],["2002-08-21",17.7463,17.8954,17.6344,17.7164,190000.0],["2002-08-22",17.9029,18.1265,17.6717,17.8432,271600.0],["2002-08-23",17.8209,18.3055,17.709,17.7836,235800.0],["2002-08-26",17.7836,17.8581,17.4107,17.8283,198000.0],["2002-08-27",17.8283,17.8283,16.6278,16.7024,422100.0],["2002-08-28",16.7024,16.8068,16.419,16.5533,218900.0],["2002-08-29",16.4041,16.4041,15.994,16.255,205800.0],["2002-08-30",16.255,17.2989,16.1506,16.1506,156100.0],["2002-09-03",16.1506,16.5234,15.8449,16.4414,353100.0],["2002-09-04",16.4414,17.0752,16.4414,16.9261,306800.0],["2002-09-05",16.9261,17.0379,15.8076,16.0537,358300.0],["2002-09-06",16.0015,17.1199,15.9642,17.0752,384900.0],["2002-09-09",17.0752,17.5599,17.0006,17.3809,402800.0],["2002-09-10",17.5673,17.6344,17.3958,17.4555,131700.0],["2002-09-11",17.5599,17.5897,17.2765,17.3063,80400.0],["2002-09-12",17.2616,17.8208,17.2616,17.6643,379500.0],["2002-09-13",17.6643,17.8581,17.1498,17.6195,189500.0],["2002-09-16",17.4331,18.0296,17.4256,17.97,174500.0],["2002-09-17",18.3428,18.3428,17.1348,17.1572,402200.0],["2002-09-18",17.1572,17.4331,16.8217,17.3362,162400.0],["2002-09-19",16.9261,17.1348,16.7322,16.8142,104000.0],["2002-09-20",16.8888,16.9783,16.4339,16.9037,299700.0],["2002-09-23",16.7546,16.7546,15.8076,16.0313,301600.0],["2002-09-24",15.7703,15.7703,15.1738,15.3975,434500.0],["2002-09-25",15.487,15.7703,15.2782,15.7629,266300.0],["2002-09-26",15.8076,16.255,15.6958,16.1953,115500.0],["2002-09-27",16.1804,16.1804,15.3751,15.5466,189400.0],["2002-09-30",15.4721,15.8076,14.5475,15.4944,386900.0],["2002-10-01",15.5094,15.5094,14.279,14.8756,399100.0],["2002-10-02",14.8383,15.3155,14.4654,14.5102,247900.0],["2002-10-03",14.1672,14.3014,13.8689,13.936,314400.0],["2002-10-04",14.1225,14.3163,13.6602,14.1821,374300.0],["2002-10-07",13.9957,14.0181,12.8027,13.0562,637700.0],["2002-10-08",13.347,13.8689,13.1009,13.3843,490600.0],["2002-10-09",13.3843,13.5185,12.825,13.1904,547800.0],["2002-10-10",13.1531,13.1531,12.2956,12.3553,1288200.0],["2002-10-11",12.5417,13.4216,12.5417,13.2277,896300.0],["2002-10-14",13.2351,13.347,12.8623,13.0413,495900.0],["2002-10-15",13.9435,14.7562,13.7869,14.0553,2036900.0],["2002-10-16",13.9435,13.9808,13.1233,13.1979,689400.0],["2002-10-17",13.608,14.1225,13.608,13.6825,573800.0],["2002-10-18",13.6825,13.9435,13.4812,13.772,197700.0],["2002-10-21",13.4961,13.8689,13.4216,13.6452,394000.0],["2002-10-22",13.6527,14.1299,13.6527,13.7645,168300.0],["2002-10-23",13.69,13.9808,13.2351,13.7273,148400.0],["2002-10-24",13.8391,14.4654,13.6825,13.8764,332300.0],["2002-10-25",13.8317,14.4953,13.7944,14.4655,243800.0],["2002-10-28",14.7264,14.9501,14.3163,14.4282,388900.0],["2002-10-29",14.3909,14.3909,13.7795,14.1299,286100.0],["2002-10-30",13.8167,13.9062,13.4663,13.5707,377400.0],["2002-10-31",13.7198,14.4655,13.7198,14.197,322100.0],["2002-11-01",14.3834,14.7712,13.9808,14.6519,325600.0],["2002-11-04",14.8756,14.9128,13.8689,13.8689,242600.0],["2002-11-05",13.8764,14.279,13.8018,14.1746,573100.0],["2002-11-06",14.1821,16.0313,14.1821,15.9567,1996600.0],["2002-11-07",15.9567,16.255,15.5988,15.8822,650400.0],["2002-11-08",15.8822,16.0984,15.8449,16.0313,337000.0],["2002-11-11",15.9567,16.2624,15.5839,15.7032,216200.0],["2002-11-12",15.5914,16.1655,15.5541,15.9567,334500.0],["2002-11-13",15.9567,16.4041,15.7778,16.0313,379500.0],["2002-11-14",16.4041,16.4414,16.2923,16.3146,275800.0],["2002-11-15",16.2923,16.7695,16.2923,16.5905,438200.0],["2002-11-18",16.7769,17.0006,16.516,16.7024,321400.0],["2002-11-19",16.6278,16.6502,16.2401,16.516,373100.0],["2002-11-20",16.516,17.2989,16.516,17.284,415900.0],["2002-11-21",18.1191,18.4099,17.7836,18.1862,1144000.0],["2002-11-22",18.1191,18.1191,17.5226,17.7388,233800.0],["2002-11-25",17.7463,18.0594,17.6941,17.9998,201200.0],["2002-11-26",17.8954,18.2309,17.4853,17.6344,239500.0],["2002-11-27",17.6792,18.1116,17.6792,17.97,123000.0],["2002-11-29",18.0744,18.1937,17.5226,17.6941,73300.0],["2002-12-02",18.1564,18.7753,18.1564,18.3428,315900.0],["2002-12-03",18.2682,18.3428,17.2243,17.5375,230400.0],["2002-12-04",17.3511,18.3801,17.0752,18.3801,328300.0],["2002-12-05",18.3801,18.3801,17.3362,17.709,291300.0],["2002-12-06",17.6717,17.7239,17.2616,17.709,183500.0],["2002-12-09",17.3362,17.5599,16.6949,16.7769,282800.0],["2002-12-10",16.9634,16.9783,16.4041,16.8813,139700.0],["2002-12-11",16.8142,16.9559,16.7024,16.9261,104200.0],["2002-12-12",16.9261,17.0752,16.7397,17.0156,90100.0],["2002-12-13",17.023,17.023,16.1804,16.2774,241200.0],["2002-12-16",16.3296,17.1125,16.3296,17.1125,326900.0],["2002-12-17",17.0752,17.2243,16.2923,16.4339,314700.0],["2002-12-18",16.4041,16.4638,16.1059,16.255,257200.0],["2002-12-19",16.2177,16.7769,16.2177,16.2923,187000.0],["2002-12-20",16.255,16.5532,16.255,16.4489,181700.0],["2002-12-23",15.8449,16.3295,15.8076,16.0984,330600.0],["2002-12-24",16.0238,16.0238,15.8076,15.8076,97300.0],["2002-12-26",15.8151,16.1804,15.8151,16.0686,96500.0],["2002-12-27",16.0686,16.0686,15.6958,15.6958,58200.0],["2002-12-30",15.8076,16.1953,15.5317,16.1506,184500.0],["2002-12-31",16.1431,16.4041,15.6958,16.2252,86800.0],["2003-01-02",16.4041,16.7769,16.3296,16.5533,201500.0],["2003-01-03",16.5532,16.5756,16.2177,16.2997,85000.0],["2003-01-06",16.3296,16.6651,16.3296,16.5831,161000.0],["2003-01-07",16.5533,16.68,16.3668,16.4265,127900.0],["2003-01-08",16.3967,16.6502,16.2699,16.4563,84100.0],["2003-01-09",16.5532,16.7397,16.4414,16.4861,178100.0],["2003-01-10",16.4936,16.6875,16.3892,16.5533,97800.0],["2003-01-13",16.7024,16.8888,16.516,16.6725,130100.0],["2003-01-14",16.6651,16.7919,16.516,16.598,153700.0],["2003-01-15",16.5831,16.5831,16.1059,16.2177,227400.0],["2003-01-16",16.3296,16.6129,16.2326,16.4116,135100.0],["2003-01-17",16.3519,16.3668,15.9269,15.9269,98600.0],["2003-01-21",15.8076,15.9195,15.4721,15.5839,321000.0],["2003-01-22",15.5466,15.6883,15.39,15.5914,240000.0],["2003-01-23",15.6585,16.2774,15.5466,16.0835,123600.0],["2003-01-24",16.0686,16.0686,15.5466,15.6734,147200.0],["2003-01-27",15.5839,15.5839,15.2111,15.3751,145900.0],["2003-01-28",15.3751,15.3751,14.7637,15.2111,545200.0],["2003-01-29",15.2111,15.733,15.0993,15.6137,156300.0],["2003-01-30",15.6585,15.6585,15.2857,15.3379,69800.0],["2003-01-31",15.3006,15.3453,15.0247,15.2185,125900.0],["2003-02-03",15.405,15.7778,15.3602,15.7554,268500.0],["2003-02-04",15.7554,16.0313,15.0247,15.7256,658800.0],["2003-02-05",15.733,15.733,15.1962,15.4348,190700.0],["2003-02-06",15.2857,16.2177,15.2857,15.733,860500.0],["2003-02-07",15.8449,15.8449,15.39,15.4348,421200.0],["2003-02-10",15.3602,15.3602,14.7712,15.1813,489500.0],["2003-02-11",15.4348,15.4348,14.8905,14.9278,205500.0],["2003-02-12",14.9277,14.9277,14.54,14.8308,301700.0],["2003-02-13",14.965,14.965,14.3909,14.7264,254500.0],["2003-02-14",14.7264,15.3528,14.7264,14.9203,204300.0],["2003-02-18",15.0321,15.1738,14.8756,14.8756,397000.0],["2003-02-19",14.965,15.0992,14.9054,14.9203,169600.0],["2003-02-20",14.9725,15.1216,14.9427,15.0769,115100.0],["2003-02-21",15.226,15.226,14.9203,15.1738,271400.0],["2003-02-24",15.1738,15.1738,14.9054,14.9427,307800.0],["2003-02-25",14.9128,15.3751,14.9128,15.2335,201400.0],["2003-02-26",15.2484,15.2484,14.9277,15.1365,101300.0],["2003-02-27",15.1514,15.1887,15.0321,15.0396,94400.0],["2003-02-28",15.1664,15.1664,14.9128,15.0545,121900.0],["2003-03-03",14.9501,15.2335,14.9054,15.062,229800.0],["2003-03-04",14.9501,15.1589,14.801,14.9874,318500.0],["2003-03-05",14.9874,14.9874,14.7041,14.8085,182300.0],["2003-03-06",14.7712,14.9725,14.6668,14.9128,363500.0],["2003-03-07",14.9128,15.2782,14.8457,15.2633,140300.0],["2003-03-10",15.1738,15.1738,14.8383,14.9128,188500.0],["2003-03-11",14.9128,15.0247,14.8457,14.9054,174600.0],["2003-03-12",14.9874,15.3528,14.9128,15.3528,276000.0],["2003-03-13",15.3528,15.7107,15.0992,15.5392,554800.0],["2003-03-14",15.4646,15.6958,15.3453,15.3826,206300.0],["2003-03-17",15.2857,15.6361,14.9874,15.6361,334300.0],["2003-03-18",15.6585,15.8151,15.4348,15.7927,262100.0],["2003-03-19",15.8225,15.912,15.5466,15.8076,221900.0],["2003-03-20",15.8076,15.8822,15.487,15.5839,357400.0],["2003-03-21",15.651,16.0388,15.5094,15.994,536500.0],["2003-03-24",15.5466,15.7703,15.3826,15.39,238400.0],["2003-03-25",15.3901,15.3901,15.1962,15.2335,712600.0],["2003-03-26",15.3602,15.8449,15.2857,15.6883,382700.0],["2003-03-27",15.8374,16.7024,15.8374,16.5905,959700.0],["2003-03-28",16.2923,17.1498,16.0537,16.6651,918500.0],["2003-03-31",16.4041,17.3287,16.2699,17.0752,1014000.0],["2003-04-01",17.1498,17.2541,16.8068,16.8142,526300.0],["2003-04-02",16.9633,17.2989,16.9633,17.0901,217700.0],["2003-04-03",17.0976,17.5971,17.0976,17.5375,373200.0],["2003-04-04",17.5375,17.709,17.2989,17.3734,197200.0],["2003-04-07",17.5599,17.7164,17.0379,17.1274,315500.0],["2003-04-08",16.8515,17.105,16.844,16.9559,209300.0],["2003-04-09",16.8515,17.1498,16.7024,16.7098,125400.0],["2003-04-10",16.7098,17.1498,16.6129,17.1498,183900.0],["2003-04-11",17.1498,17.1498,16.7769,16.9186,88800.0],["2003-04-14",16.9186,17.2616,16.8217,17.2541,229400.0],["2003-04-15",17.2094,17.3809,17.0155,17.2467,175400.0],["2003-04-16",17.4778,17.4778,16.7769,16.7769,120700.0],["2003-04-17",16.7769,17.0454,16.0313,17.0305,568300.0],["2003-04-21",17.0603,17.0603,16.7769,16.9261,135000.0],["2003-04-22",16.9335,17.2243,16.7844,17.0827,226600.0],["2003-04-23",17.1274,17.2169,16.8813,17.1349,204600.0],["2003-04-24",16.9484,17.0081,16.7844,16.9112,90600.0],["2003-04-25",16.9112,16.9783,16.7769,16.8366,123800.0],["2003-04-28",16.8366,17.3585,16.7322,17.2914,304900.0],["2003-04-29",17.2914,17.8954,17.2914,17.448,247600.0],["2003-04-30",17.5002,17.5599,17.2989,17.4853,169800.0],["2003-05-01",17.4107,17.4107,17.1498,17.2392,187700.0],["2003-05-02",17.1498,17.3213,16.7769,17.1423,326700.0],["2003-05-05",17.1498,17.2914,17.1498,17.1572,307400.0],["2003-05-06",17.0827,17.3958,17.0827,17.3362,301700.0],["2003-05-07",17.3063,17.3585,17.2094,17.2691,213900.0],["2003-05-08",16.9261,17.1647,16.9261,17.0752,160300.0],["2003-05-09",17.0305,17.187,17.0155,17.0454,156400.0],["2003-05-12",17.0901,17.2691,17.0827,17.2392,237700.0],["2003-05-13",17.0752,17.2243,17.0752,17.2243,192800.0],["2003-05-14",17.2616,17.53,17.1498,17.448,660700.0],["2003-05-15",17.4107,17.6046,17.3809,17.5375,383800.0],["2003-05-16",17.5897,17.627,17.448,17.53,284300.0],["2003-05-19",17.5748,17.7463,16.9634,17.0454,388200.0],["2003-05-20",17.1498,17.4629,17.1498,17.4107,171100.0],["2003-05-21",17.4107,17.6941,15.8449,17.1572,710600.0],["2003-05-22",17.187,18.2906,17.187,18.0072,1023800.0],["2003-05-23",18.0072,18.8946,17.8954,18.82,872300.0],["2003-05-27",18.7529,19.5358,18.6485,19.5358,687600.0],["2003-05-28",19.5358,19.67,18.9691,19.3345,547500.0],["2003-05-29",19.1779,19.3867,19.0884,19.1705,248600.0],["2003-05-30",19.342,19.7521,19.3121,19.7371,240500.0],["2003-06-02",19.7297,20.8258,19.7297,20.192,376200.0],["2003-06-03",20.4306,20.4306,18.3875,19.3867,2473300.0],["2003-06-04",19.3867,20.1696,19.163,20.0056,1559900.0],["2003-06-05",19.9459,19.9459,19.5731,19.8863,454200.0],["2003-06-06",20.095,20.1323,19.3121,19.4911,369000.0],["2003-06-09",19.4613,19.5134,18.8722,18.9169,333600.0],["2003-06-10",19.0139,19.5284,19.0139,19.4911,468500.0],["2003-06-11",19.4836,19.7595,19.4016,19.6104,272400.0],["2003-06-12",19.6104,19.7148,19.4985,19.6104,312600.0],["2003-06-13",19.5358,19.5358,19.0139,19.3345,356700.0],["2003-06-16",19.4836,19.9534,19.3047,19.9534,180200.0],["2003-06-17",19.9534,20.1323,19.4985,19.8192,182200.0],["2003-06-18",19.8192,19.8192,19.3494,19.5358,169200.0],["2003-06-19",19.5358,19.67,19.1257,19.3792,133600.0],["2003-06-20",19.3792,19.3867,19.0064,19.245,355900.0],["2003-06-23",19.2003,19.2003,18.5665,18.7529,308900.0],["2003-06-24",18.8275,18.9691,18.5814,18.8647,344800.0],["2003-06-25",19.1262,19.1561,18.8722,18.9021,395700.0],["2003-06-26",19.0889,19.1785,18.678,19.1412,279700.0],["2003-06-27",19.1412,19.2682,18.9693,18.9768,204300.0],["2003-06-30",19.0515,19.4176,18.9843,19.2682,432700.0],["2003-07-01",19.4176,19.4624,18.9768,19.4624,379600.0],["2003-07-02",19.4923,19.5446,19.186,19.5371,265500.0],["2003-07-03",19.4101,19.5147,19.2607,19.4251,82800.0],["2003-07-07",19.6119,20.105,19.6119,19.9331,421400.0],["2003-07-08",19.8958,19.9854,19.6866,19.9107,391700.0],["2003-07-09",19.8733,19.8808,19.6044,19.6492,252100.0],["2003-07-10",19.7314,19.7314,19.3205,19.5073,156100.0],["2003-07-11",19.5745,19.7837,19.4998,19.7463,264300.0],["2003-07-14",19.9331,20.4337,19.8509,20.3515,292200.0],["2003-07-15",20.3665,20.4262,19.836,19.8584,145900.0],["2003-07-16",20.6578,21.4498,20.4561,21.1659,1337700.0],["2003-07-17",21.1061,21.1061,20.2992,20.471,423400.0],["2003-07-18",20.4636,20.5458,19.9854,20.2843,358200.0],["2003-07-21",20.2096,20.4785,20.0975,20.0975,122400.0],["2003-07-22",20.1348,20.2095,19.9481,20.1797,79400.0],["2003-07-23",20.09,20.09,19.7762,19.8509,303700.0],["2003-07-24",19.836,20.3664,19.836,20.2992,191500.0],["2003-07-25",20.1722,20.2843,19.7239,20.1797,281300.0],["2003-07-28",20.1871,20.1871,19.9779,20.0004,314700.0],["2003-07-29",19.7986,19.8061,18.9693,19.0889,1280800.0],["2003-07-30",19.6119,20.0078,19.3728,19.7613,593300.0],["2003-07-31",19.836,19.948,19.4774,19.7314,323600.0],["2003-08-01",19.7314,19.836,19.5147,19.5745,218400.0],["2003-08-04",19.6492,19.8733,19.2383,19.2532,278600.0],["2003-08-05",19.2532,19.2906,18.7228,18.7228,790700.0],["2003-08-06",18.8274,20.7251,18.8274,20.613,2619000.0],["2003-08-07",20.5084,20.6205,20.2394,20.5458,726400.0],["2003-08-08",20.5532,20.6429,20.3141,20.5906,350300.0],["2003-08-11",20.3665,21.1659,20.2843,21.1659,505100.0],["2003-08-12",21.0687,21.2555,20.8595,21.2555,415200.0],["2003-08-13",21.1808,21.2182,20.8147,21.1136,186800.0],["2003-08-14",21.1434,21.5618,20.9268,21.5618,218300.0],["2003-08-15",21.3302,21.5768,21.3302,21.4423,117800.0],["2003-08-18",21.4423,21.4796,21.0687,21.4124,200400.0],["2003-08-19",21.4199,21.517,20.9193,21.4423,232000.0],["2003-08-20",21.1061,21.532,21.0687,21.4722,147400.0],["2003-08-21",21.4797,21.5768,21.3078,21.5544,121200.0],["2003-08-22",21.5618,21.6664,21.2181,21.3825,184600.0],["2003-08-25",21.2555,21.4274,21.0911,21.4274,133900.0],["2003-08-26",21.0687,21.4647,21.0687,21.3825,130000.0],["2003-08-27",21.4049,21.4946,21.2182,21.4049,178100.0],["2003-08-28",21.5544,22.04,21.4797,22.04,283700.0],["2003-08-29",22.04,22.0848,21.8532,21.8906,194300.0],["2003-09-02",21.9653,22.0251,21.5618,22.0101,319400.0],["2003-09-03",21.9653,22.4883,21.9279,22.4584,377900.0],["2003-09-04",22.3388,22.3388,21.6291,21.6291,396200.0],["2003-09-05",21.5917,21.5992,21.263,21.263,309300.0],["2003-09-08",21.0687,21.2032,20.8073,21.0538,463400.0],["2003-09-09",20.6952,20.8147,20.5756,20.7699,448000.0],["2003-09-10",20.7699,20.7998,20.3216,20.3216,194500.0],["2003-09-11",20.3216,20.4038,19.9779,20.3216,459200.0],["2003-09-12",20.3216,20.3216,19.6866,20.1871,432200.0],["2003-09-15",20.1871,20.9791,20.0975,20.9791,1377500.0],["2003-09-16",21.1434,21.1509,20.7998,21.0239,507900.0],["2003-09-17",21.1808,21.2182,20.9193,20.9193,166900.0],["2003-09-18",20.9193,21.0314,20.6578,20.74,379300.0],["2003-09-19",20.7325,21.0762,20.7325,20.9343,297900.0],["2003-09-22",20.7475,20.7699,20.1274,20.4187,412900.0],["2003-09-23",20.5458,20.6205,20.2768,20.4113,169200.0],["2003-09-24",20.2092,20.2167,19.4158,19.4158,644300.0],["2003-09-25",19.8424,20.4188,19.8424,19.9098,580100.0],["2003-09-26",19.8349,19.9846,19.7227,19.7601,236400.0],["2003-09-29",20.3589,20.3664,19.9173,20.037,384000.0],["2003-09-30",20.037,20.1343,19.4308,20.0745,651900.0],["2003-10-01",20.284,21.0026,20.1792,20.9951,545900.0],["2003-10-02",20.9951,20.9951,20.5161,20.6059,262400.0],["2003-10-03",20.9577,21.1747,20.9577,21.07,189400.0],["2003-10-06",20.9577,21.1074,20.8454,20.9577,103300.0],["2003-10-07",20.8828,21.1747,20.546,21.1448,341200.0],["2003-10-08",21.1074,21.1822,20.7705,20.9801,290100.0],["2003-10-09",21.2795,21.8858,21.2795,21.4891,396000.0],["2003-10-10",21.4816,21.8184,21.3469,21.4068,172400.0],["2003-10-13",21.7062,22.5295,21.7062,22.5295,766600.0],["2003-10-14",22.5669,22.5669,22.4247,22.4546,663800.0],["2003-10-15",23.2031,23.278,22.8663,22.9786,578800.0],["2003-10-16",22.9037,23.031,22.784,22.8663,306900.0],["2003-10-17",22.8289,22.9711,22.8289,22.9037,351900.0],["2003-10-20",22.9037,22.9187,22.5819,22.7316,350800.0],["2003-10-21",22.7316,22.769,22.5744,22.6043,223600.0],["2003-10-22",22.1927,22.2301,21.9382,22.043,190700.0],["2003-10-23",22.043,22.0579,21.5565,21.6837,397900.0],["2003-10-24",21.6313,21.6538,21.3169,21.4367,210000.0],["2003-10-27",21.8184,21.9532,21.6538,21.9307,271000.0],["2003-10-28",21.9307,22.6043,21.9157,22.6043,254100.0],["2003-10-29",22.7166,22.8513,22.5295,22.7915,115100.0],["2003-10-30",22.8663,22.9786,22.5445,22.6867,107800.0],["2003-10-31",22.5295,22.754,22.4696,22.754,132000.0],["2003-11-03",22.754,22.9337,22.5295,22.6942,555400.0],["2003-11-04",23.016,23.016,22.4322,22.4921,369700.0],["2003-11-05",23.5399,23.5923,22.9935,23.001,642500.0],["2003-11-06",22.4546,22.6792,22.3499,22.4322,418800.0],["2003-11-07",22.7166,22.8963,22.4921,22.5819,238500.0],["2003-11-10",22.3124,22.4472,22.1702,22.1777,100500.0],["2003-11-11",22.0804,22.4172,21.6313,21.6538,239900.0],["2003-11-12",21.8334,22.1253,21.781,21.9906,303100.0],["2003-11-13",22.043,22.043,21.564,21.6014,316700.0],["2003-11-14",21.6687,21.781,21.2047,21.3169,136600.0],["2003-11-17",21.3693,21.3843,20.9876,21.1822,202300.0],["2003-11-18",21.2571,21.3843,20.9202,20.9577,144400.0],["2003-11-19",21.0699,21.1448,20.7256,20.7631,117500.0],["2003-11-20",20.8828,21.2122,20.6283,20.8379,179300.0],["2003-11-21",20.9577,21.8035,20.8379,21.6313,434700.0],["2003-11-24",21.7061,21.7585,21.5714,21.7061,244600.0],["2003-11-25",21.6687,22.3424,21.6687,21.9906,225200.0],["2003-11-26",22.2675,22.2675,21.781,22.1552,138800.0],["2003-11-28",22.1927,22.305,22.1178,22.2151,59100.0],["2003-12-01",22.3424,22.6118,22.0804,22.5669,607300.0],["2003-12-02",22.5744,22.6942,22.4546,22.5145,414300.0],["2003-12-03",22.6268,22.6717,21.5265,21.6912,383700.0],["2003-12-04",21.8559,21.8559,20.5236,21.07,1061500.0],["2003-12-05",21.2047,21.5116,21.0699,21.3469,359300.0],["2003-12-08",21.3319,21.3993,20.808,20.8828,356200.0],["2003-12-09",21.0699,21.1074,20.6583,20.7406,263700.0],["2003-12-10",20.7406,20.8454,20.6208,20.778,509200.0],["2003-12-11",20.7706,21.4966,20.7706,21.4816,368100.0],["2003-12-12",21.8933,22.2301,21.4442,21.5565,296900.0],["2003-12-15",21.7436,21.781,21.0101,21.0774,210200.0],["2003-12-16",21.0325,21.04,20.5385,20.9203,338900.0],["2003-12-17",20.9951,21.0325,20.561,20.778,362300.0],["2003-12-18",21.0325,21.1747,20.9277,20.9577,217600.0],["2003-12-19",20.9577,21.04,20.808,20.8903,265200.0],["2003-12-22",20.8978,20.9577,20.6807,20.9577,184500.0],["2003-12-23",20.8827,21.2501,20.8452,21.1451,107200.0],["2003-12-24",21.2576,21.2576,21.0177,21.0477,59900.0],["2003-12-26",20.9952,21.4451,20.9952,21.3026,50400.0],["2003-12-29",21.2201,21.82,21.2201,21.64,174000.0],["2003-12-30",21.595,21.7525,21.2876,21.3626,162200.0],["2003-12-31",21.4076,21.8275,21.3626,21.595,106400.0],["2004-01-02",21.6025,21.655,21.4825,21.5125,188700.0],["2004-01-05",21.745,21.895,21.3251,21.715,187000.0],["2004-01-06",21.715,21.7825,21.4601,21.775,156400.0],["2004-01-07",21.595,21.6175,21.4076,21.4975,162100.0],["2004-01-08",21.3701,21.4825,21.2726,21.4601,156800.0],["2004-01-09",21.4675,21.475,20.9202,20.9802,136100.0],["2004-01-12",21.0702,21.1076,20.4553,20.8677,610900.0],["2004-01-13",20.9202,20.9577,20.5603,20.6053,580200.0],["2004-01-14",20.6052,20.8827,20.5453,20.8077,841100.0],["2004-01-15",20.9577,21.565,20.6277,21.3701,337900.0],["2004-01-16",22.2099,23.0947,22.1574,22.5698,1047200.0],["2004-01-20",22.4948,22.8697,22.3448,22.5098,360300.0],["2004-01-21",22.6073,23.1172,22.4423,22.9072,209900.0],["2004-01-22",23.0947,23.1022,22.8697,22.9522,269800.0],["2004-01-23",23.2821,23.3421,23.1022,23.2147,475800.0],["2004-01-26",23.0947,23.3346,22.8697,23.3346,279600.0],["2004-01-27",23.2071,23.3271,22.9972,23.3271,508100.0],["2004-01-28",23.3946,23.4096,22.7947,22.9372,314900.0],["2004-01-29",22.8322,22.9822,22.3449,22.7798,821000.0],["2004-01-30",22.7198,23.0572,22.5623,22.6448,302500.0],["2004-02-02",22.7947,22.8697,22.5923,22.8097,589600.0],["2004-02-03",22.5698,22.8697,22.5698,22.6973,256300.0],["2004-02-04",22.1949,22.7948,21.8875,22.5323,1021000.0],["2004-02-05",22.5323,23.4396,22.5323,22.9372,742300.0],["2004-02-06",23.0197,23.1697,22.6448,23.0722,486300.0],["2004-02-09",23.2446,23.2521,22.8397,22.8772,399700.0],["2004-02-10",22.8772,22.9822,22.7498,22.8697,310700.0],["2004-02-11",22.8922,23.0872,22.8322,23.0197,291100.0],["2004-02-12",23.0197,23.2147,22.8697,23.0197,163800.0],["2004-02-13",23.2446,23.2446,23.0122,23.0122,422100.0],["2004-02-17",23.0572,24.2644,23.0347,24.2194,581800.0],["2004-02-18",23.882,23.9945,23.6196,23.7695,375400.0],["2004-02-19",23.957,24.032,23.6196,23.6271,231000.0],["2004-02-20",23.4396,23.4996,23.0947,23.2671,417600.0],["2004-02-23",23.2671,23.3796,23.0647,23.2446,445900.0],["2004-02-24",23.0572,23.6495,23.0497,23.4921,644800.0],["2004-02-25",23.2446,23.6645,22.9897,23.6196,1317700.0],["2004-02-26",23.732,25.2317,23.6271,25.1567,5247600.0],["2004-02-27",25.1642,25.4791,24.8793,25.1717,801800.0],["2004-03-01",25.1792,26.0565,25.1792,25.4566,1187700.0],["2004-03-02",25.1717,25.3816,24.9692,25.1042,590800.0],["2004-03-03",25.1192,25.1867,24.9168,24.9392,381500.0],["2004-03-04",25.1942,25.869,24.9243,25.6816,444900.0],["2004-03-05",25.3442,25.9365,25.2917,25.7266,450000.0],["2004-03-08",25.4941,26.0265,25.4941,25.7941,370500.0],["2004-03-09",25.6516,25.9065,25.3067,25.3592,334900.0],["2004-03-10",25.5316,25.6066,24.8718,25.0892,533900.0],["2004-03-11",24.9318,25.1567,24.5493,24.5493,226000.0],["2004-03-12",24.3694,25.0742,24.3694,24.9842,730700.0],["2004-03-15",24.8943,25.0217,24.4069,24.4069,327000.0],["2004-03-16",24.5568,24.9692,24.3769,24.8343,392800.0],["2004-03-17",24.9693,25.5916,24.9693,25.4192,696000.0],["2004-03-18",25.3067,25.4342,25.0817,25.2317,233300.0],["2004-03-19",25.1192,25.3667,25.0967,25.1192,355500.0],["2004-03-22",25.1267,25.1267,24.6168,24.6168,275900.0],["2004-03-23",24.7818,25.1567,24.6618,25.0742,347300.0],["2004-03-24",24.9317,25.4491,24.9243,25.2017,358500.0],["2004-03-25",25.3217,25.9815,25.3217,25.7941,1154100.0],["2004-03-26",25.9815,26.169,25.944,25.9515,322900.0],["2004-03-29",25.9515,26.0715,25.5541,25.8765,689600.0],["2004-03-30",25.8765,25.9665,25.7191,25.9065,247900.0],["2004-03-31",25.869,25.8765,25.6813,25.7413,322400.0],["2004-04-01",25.7413,26.4171,25.7413,26.327,686600.0],["2004-04-02",26.4622,26.5448,26.0642,26.3796,259400.0],["2004-04-05",26.282,26.3871,26.0942,26.282,344800.0],["2004-04-06",26.3195,27.3333,26.297,27.2807,615500.0],["2004-04-07",27.093,27.2582,26.7325,27.2206,457400.0],["2004-04-08",27.2206,27.3633,26.1168,26.3796,586700.0],["2004-04-12",26.4322,26.6574,26.4247,26.5073,273400.0],["2004-04-13",26.5823,26.695,26.3646,26.3871,432800.0],["2004-04-14",26.0567,26.3796,25.869,26.0943,404100.0],["2004-04-15",26.2069,26.4247,26.0567,26.2144,159000.0],["2004-04-16",26.3195,26.4772,26.0417,26.4397,147800.0],["2004-04-19",26.4697,26.695,26.2745,26.68,486400.0],["2004-04-20",26.68,27.3708,26.68,26.9578,418800.0],["2004-04-21",26.8827,27.123,26.8827,27.078,181300.0],["2004-04-22",26.9578,27.0704,26.7325,26.9503,373000.0],["2004-04-23",26.7701,27.1831,26.695,27.1155,248800.0],["2004-04-26",27.1155,27.1455,26.4322,27.0479,471000.0],["2004-04-27",27.0479,27.8214,27.0479,27.7463,703000.0],["2004-04-28",27.4084,27.4459,26.9803,27.3032,623500.0],["2004-04-29",27.3032,27.4008,26.297,26.3045,362200.0],["2004-04-30",26.2294,26.5072,25.9741,25.9816,418200.0],["2004-05-03",25.9816,26.1243,25.4935,25.5611,1215200.0],["2004-05-04",25.6813,25.6963,25.4184,25.471,661800.0],["2004-05-05",25.4184,25.5686,25.2007,25.3058,405900.0],["2004-05-06",25.3058,25.3058,24.4422,24.7877,478200.0],["2004-05-07",24.63,24.9604,24.0593,24.0968,258400.0],["2004-05-10",24.1419,24.2996,23.6913,23.834,657400.0],["2004-05-11",23.8791,24.1719,23.834,23.9767,369800.0],["2004-05-12",24.1419,24.1419,23.4736,24.1419,291600.0],["2004-05-13",24.1194,24.247,23.8415,24.0067,248000.0],["2004-05-14",24.0292,24.217,23.849,24.0292,157200.0],["2004-05-17",23.9166,23.9166,23.451,23.5261,297600.0],["2004-05-18",23.451,23.864,23.451,23.8115,292400.0],["2004-05-19",24.1043,24.7426,23.9842,24.1194,533300.0],["2004-05-20",24.1194,24.262,24.0368,24.0668,169300.0],["2004-05-21",24.3672,25.2983,24.217,24.8553,400500.0],["2004-05-24",25.2983,25.501,25.1556,25.3809,596400.0],["2004-05-25",25.2307,25.5311,25.073,25.2307,924900.0],["2004-05-26",25.2307,25.2307,24.4648,24.7802,992100.0],["2004-05-27",24.6675,25.043,24.5924,24.7051,397500.0],["2004-05-28",24.7051,24.9378,24.645,24.9303,593100.0],["2004-06-01",24.7426,24.8552,24.3221,24.3672,681300.0],["2004-06-02",24.5549,24.6825,24.4573,24.5924,561700.0],["2004-06-03",24.5924,24.66,24.3371,24.5324,231000.0],["2004-06-04",24.7201,24.7576,24.5399,24.5924,202700.0],["2004-06-07",24.5549,24.8102,24.5549,24.7426,345300.0],["2004-06-08",24.8553,25.0054,24.7351,24.8853,259200.0],["2004-06-09",24.7051,24.8177,24.6375,24.66,299100.0],["2004-06-10",24.645,25.1556,24.645,25.1556,298700.0],["2004-06-14",25.1181,25.3959,25.073,25.0955,459300.0],["2004-06-15",25.1181,25.5311,25.058,25.3208,433500.0],["2004-06-16",25.2307,26.7325,25.2307,26.2895,959000.0],["2004-06-17",25.9441,26.1318,25.8239,26.0417,732900.0],["2004-06-18",26.0192,26.3195,25.9441,26.2294,423900.0],["2004-06-21",26.6574,26.7701,26.0717,26.1168,309400.0],["2004-06-22",26.0943,26.282,25.7413,26.2595,314900.0],["2004-06-23",26.1318,27.0554,26.1243,26.9878,456700.0],["2004-06-24",26.8452,26.8452,26.5448,26.5823,355300.0],["2004-06-25",26.5899,26.5899,26.1618,26.1769,322300.0],["2004-06-28",26.2444,26.3571,25.899,25.9666,612300.0],["2004-06-29",25.9065,25.9816,25.6512,25.6737,362100.0],["2004-06-30",25.6738,25.967,25.6211,25.9069,505200.0],["2004-07-01",25.9069,25.9069,25.5685,25.7941,539100.0],["2004-07-02",25.779,25.9219,25.6136,25.6286,362100.0],["2004-07-06",25.6286,25.6286,24.7412,25.0195,626800.0],["2004-07-07",25.0195,26.0949,25.012,25.9595,486800.0],["2004-07-08",25.9595,25.9595,25.403,25.4105,677100.0],["2004-07-09",25.4632,25.7189,25.4632,25.576,179200.0],["2004-07-12",25.4933,25.6437,25.3278,25.403,264000.0],["2004-07-13",25.3203,25.4557,25.2075,25.4105,363900.0],["2004-07-14",25.5309,25.5534,25.3203,25.4181,538000.0],["2004-07-15",25.4256,25.4557,25.1699,25.2225,142800.0],["2004-07-16",25.3053,25.3805,24.7789,24.9443,328900.0],["2004-07-19",24.8917,24.9293,24.4555,24.6285,308100.0],["2004-07-20",24.6284,25.2827,24.6284,25.2677,446300.0],["2004-07-21",25.3805,25.3805,24.6435,24.666,264900.0],["2004-07-22",24.478,24.5457,23.8614,24.1622,823900.0],["2004-07-23",24.1697,24.2148,23.8614,24.0043,233800.0],["2004-07-26",23.8764,24.0945,23.3199,23.3425,552900.0],["2004-07-27",23.5004,24.1772,23.4478,24.072,1318500.0],["2004-07-28",24.0644,24.1396,23.7636,23.9065,318100.0],["2004-07-29",23.9817,24.8089,23.9366,24.4404,485600.0],["2004-07-30",24.5156,24.8089,24.4404,24.7864,233800.0],["2004-08-02",24.5532,25.2225,24.4931,25.1172,339400.0],["2004-08-03",25.1925,25.2827,24.8691,24.9067,394400.0],["2004-08-04",25.0045,26.1475,24.9969,25.9896,1287300.0],["2004-08-05",26.5837,26.6213,25.4557,25.4632,1710500.0],["2004-08-06",25.4632,25.9219,25.0872,25.5609,648000.0],["2004-08-09",25.5309,25.937,25.4933,25.6512,564400.0],["2004-08-10",25.6061,26.4634,25.561,26.4333,601100.0],["2004-08-11",26.1325,26.2453,25.8542,26.14,492800.0],["2004-08-12",26.0197,26.1926,25.5008,25.5008,401900.0],["2004-08-13",25.5685,25.764,25.1699,25.2376,312700.0],["2004-08-16",25.4557,26.0949,25.4557,25.967,470700.0],["2004-08-17",26.3205,27.4184,26.3205,27.2229,1192800.0],["2004-08-18",27.0725,27.6967,27.065,27.5763,784100.0],["2004-08-19",27.3883,28.2532,27.3207,28.005,549600.0],["2004-08-20",27.7869,27.8621,27.6666,27.7869,491400.0],["2004-08-23",27.5989,27.6741,27.2455,27.2981,466200.0],["2004-08-24",27.3733,27.7794,27.3658,27.4635,273900.0],["2004-08-25",27.4485,27.5387,27.3582,27.4109,213700.0],["2004-08-26",27.3733,27.7493,27.2229,27.2831,647000.0],["2004-08-27",27.2229,27.5914,27.2078,27.4861,262600.0],["2004-08-30",27.1853,27.644,27.1853,27.4259,283500.0],["2004-08-31",27.4259,27.6139,27.3583,27.4711,389400.0],["2004-09-01",27.4485,27.9524,27.4485,27.6666,661500.0],["2004-09-02",27.5914,28.5916,27.5914,28.5765,1153800.0],["2004-09-03",28.584,29.0052,28.4938,28.9149,608900.0],["2004-09-07",28.6517,28.9901,28.5615,28.6141,459500.0],["2004-09-08",28.5765,28.6893,28.3208,28.3509,623600.0],["2004-09-09",28.2757,28.4712,28.0276,28.1629,449600.0],["2004-09-10",28.2381,28.584,28.1479,28.5088,540400.0],["2004-09-13",28.5088,28.5916,28.3283,28.4111,425200.0],["2004-09-14",28.2757,28.4111,28.1403,28.3509,706000.0],["2004-09-15",28.2005,28.2832,28.1554,28.1629,630300.0],["2004-09-16",28.0501,28.0501,27.5087,27.5989,940600.0],["2004-09-17",27.7117,27.9223,27.3808,27.5989,560500.0],["2004-09-20",27.5989,27.817,27.5989,27.7117,331900.0],["2004-09-21",27.6741,27.8621,27.456,27.7944,436100.0],["2004-09-22",27.7493,27.99,27.2605,27.8245,467300.0],["2004-09-23",27.6365,27.8847,27.4184,27.7794,286600.0],["2004-09-24",27.7493,27.9298,27.6515,27.8997,482500.0],["2004-09-27",27.832,27.8395,27.065,27.1703,814400.0],["2004-09-28",27.1101,27.6891,26.9221,27.6365,765300.0],["2004-09-29",27.5235,27.8097,27.388,27.8022,480600.0],["2004-09-30",27.6365,27.7796,27.3428,27.388,417200.0],["2004-10-01",27.7495,28.013,27.6516,27.8473,542000.0],["2004-10-04",27.9377,28.0582,27.8624,28.013,666900.0],["2004-10-05",28.013,28.013,27.6214,27.6741,151100.0],["2004-10-06",27.7946,27.7946,27.2525,27.2976,704500.0],["2004-10-07",27.2976,27.4106,27.0491,27.1772,781200.0],["2004-10-08",27.1847,27.2449,26.266,26.5446,784800.0],["2004-10-11",26.5823,26.7705,26.3563,26.6877,480500.0],["2004-10-12",26.6199,26.6576,26.0325,26.0325,782200.0],["2004-10-13",25.7915,26.2057,25.415,26.1078,1573000.0],["2004-10-14",26.0928,26.8609,25.9798,26.3714,993400.0],["2004-10-15",26.4316,26.5295,26.1756,26.394,581200.0],["2004-10-18",26.0928,26.266,25.7614,26.1681,615500.0],["2004-10-19",26.1304,26.4015,26.1003,26.1605,342900.0],["2004-10-20",26.0551,26.4241,26.0175,26.0777,443500.0],["2004-10-21",26.2283,27.2374,26.2283,27.1244,813300.0],["2004-10-22",27.0491,27.2901,26.5973,26.6199,218200.0],["2004-10-25",26.6274,27.2675,26.4844,27.1922,481500.0],["2004-10-26",27.26,27.9377,27.1546,27.7118,516400.0],["2004-10-27",27.7193,27.9904,27.3504,27.9377,513800.0],["2004-10-28",27.9452,28.1184,27.6967,27.8097,525900.0],["2004-10-29",27.8248,27.9377,27.6516,27.8097,202900.0],["2004-11-01",27.8248,28.2841,27.7495,28.0883,612700.0],["2004-11-02",28.4648,28.7736,27.9678,28.2465,522000.0],["2004-11-03",28.8037,29.4438,28.766,29.3007,1165300.0],["2004-11-04",28.992,29.745,28.9393,29.5342,508900.0],["2004-11-05",29.504,29.745,29.1426,29.2405,357600.0],["2004-11-08",29.2932,29.4438,28.9317,29.1275,730600.0],["2004-11-09",29.1275,29.2405,28.7661,29.1727,400500.0],["2004-11-10",29.0296,29.9257,29.007,29.6396,411200.0],["2004-11-11",29.6396,29.9031,29.5944,29.7676,472400.0],["2004-11-12",29.7074,29.8956,29.5567,29.7074,339300.0],["2004-11-15",29.7299,30.1215,29.6396,30.0537,319400.0],["2004-11-16",30.0086,30.0613,29.4965,29.9709,529900.0],["2004-11-17",29.9709,30.1893,29.7299,30.0236,476500.0],["2004-11-18",30.0613,30.8294,29.9408,30.626,782900.0],["2004-11-19",30.3851,30.4981,30.2646,30.3249,450300.0],["2004-11-22",30.1592,30.1667,29.9031,30.0312,577000.0],["2004-11-23",30.0312,30.1065,29.5944,30.0688,453600.0],["2004-11-24",30.0236,30.3474,29.9709,30.3324,354600.0],["2004-11-26",30.3324,30.4981,30.2797,30.4604,62600.0],["2004-11-29",30.3474,30.5357,30.1366,30.3625,511400.0],["2004-11-30",30.114,30.2119,29.6095,29.6622,555300.0],["2004-12-01",29.6697,30.3248,29.617,30.2872,391000.0],["2004-12-02",30.2872,30.6486,29.8052,30.6035,442800.0],["2004-12-03",30.5357,30.6035,30.2269,30.5884,357600.0],["2004-12-06",30.4227,30.4227,29.5643,29.7299,500100.0],["2004-12-07",29.6697,29.7751,29.2631,29.3308,343500.0],["2004-12-08",29.3308,29.361,29.1049,29.2781,429100.0],["2004-12-09",29.2405,29.3007,28.7133,29.135,337700.0],["2004-12-10",29.1501,29.8278,29.0673,29.6396,461300.0],["2004-12-13",29.7827,29.7827,29.3459,29.632,358300.0],["2004-12-14",29.4814,30.1215,29.3986,30.0086,526600.0],["2004-12-15",30.0086,30.1366,29.6848,29.8354,464700.0],["2004-12-16",29.8278,30.1215,29.5567,30.1215,314800.0],["2004-12-17",30.0462,30.1215,29.504,29.5869,292800.0],["2004-12-20",29.4438,29.5793,29.2631,29.504,209100.0],["2004-12-21",29.504,29.5869,29.3007,29.5342,235800.0],["2004-12-22",29.4061,29.9333,29.4061,29.8655,268900.0],["2004-12-23",29.9032,30.8595,29.8881,30.5357,574200.0],["2004-12-27",30.6863,31.0252,30.6411,30.724,296400.0],["2004-12-28",31.1306,31.4017,30.9649,31.3264,366900.0],["2004-12-29",31.3264,31.8165,31.3264,31.5903,448900.0],["2004-12-30",31.5903,31.7788,31.4621,31.4923,177700.0],["2004-12-31",31.4923,32.2915,31.4093,32.118,565700.0],["2005-01-03",31.6657,32.0426,31.4847,31.5149,741300.0],["2005-01-04",31.643,31.8315,31.0399,31.1681,767400.0],["2005-01-05",31.1681,31.2736,30.5347,30.8288,362100.0],["2005-01-06",31.0173,31.1002,30.8439,30.9343,174900.0],["2005-01-07",30.9947,31.0701,30.7986,30.9645,164800.0],["2005-01-10",30.9494,31.2585,30.859,30.9117,385900.0],["2005-01-11",30.6102,30.9042,30.5423,30.8213,305700.0],["2005-01-12",30.7459,30.9871,30.4744,30.8966,210200.0],["2005-01-13",31.4772,32.1105,31.3339,31.6129,487500.0],["2005-01-14",31.7411,31.8014,31.5827,31.7637,346800.0],["2005-01-18",31.7712,31.922,31.6054,31.7637,182500.0],["2005-01-19",31.6657,31.7411,31.2736,31.2962,393300.0],["2005-01-20",31.349,31.3867,30.3462,30.5347,630100.0],["2005-01-21",30.4594,30.4669,30.0899,30.2407,387100.0],["2005-01-24",29.6677,30.1201,29.0872,29.4265,869800.0],["2005-01-25",29.4265,29.4717,28.4162,28.6574,1363600.0],["2005-01-26",28.9138,29.3284,28.582,29.2455,1177500.0],["2005-01-27",29.1023,29.4792,28.8459,29.4038,580000.0],["2005-01-28",29.4038,29.7431,29.1777,29.4038,833600.0],["2005-01-31",29.4114,29.7205,29.336,29.3661,491300.0],["2005-02-01",29.5471,29.7431,28.9892,29.0947,997300.0],["2005-02-02",28.6876,29.6376,28.1975,29.5546,1758400.0],["2005-02-03",29.0269,29.434,28.9665,29.1776,825800.0],["2005-02-04",28.9892,29.2153,28.9138,29.1701,482400.0],["2005-02-07",29.3284,29.728,29.2757,29.5094,435200.0],["2005-02-08",29.5094,29.5546,29.2531,29.3284,487300.0],["2005-02-09",29.253,29.4792,28.9213,28.9515,464600.0],["2005-02-10",28.9816,29.0193,28.763,28.7931,260100.0],["2005-02-11",28.763,29.2455,28.6499,29.155,308500.0],["2005-02-14",29.1023,29.1023,28.8158,29.0646,351300.0],["2005-02-15",29.1023,29.8411,29.1023,29.7506,828200.0],["2005-02-16",29.7808,30.2709,29.6451,30.1276,627900.0],["2005-02-17",30.1201,30.1955,29.826,29.9768,375100.0],["2005-02-18",29.9693,30.007,29.7883,29.9768,492400.0],["2005-02-22",29.9844,30.0371,29.4792,29.6526,415800.0],["2005-02-23",29.5923,29.7657,29.5169,29.5998,270800.0],["2005-02-24",29.4792,29.909,29.3661,29.8939,273300.0],["2005-02-25",29.8939,29.8939,29.6979,29.7959,361200.0],["2005-02-28",29.7054,29.9919,29.5697,29.7054,311300.0],["2005-03-01",29.8562,30.4744,29.8562,30.3312,402600.0],["2005-03-02",30.3463,30.5272,30.1955,30.4292,348300.0],["2005-03-03",30.4443,30.6629,30.2935,30.4292,258800.0],["2005-03-04",30.4669,30.7082,30.2709,30.3915,251500.0],["2005-03-07",30.384,30.6177,30.3463,30.4895,316500.0],["2005-03-08",30.4971,30.4971,30.2558,30.3538,190200.0],["2005-03-09",30.3538,30.6704,30.2331,30.5347,347200.0],["2005-03-10",30.5724,30.9193,30.5197,30.7232,275200.0],["2005-03-11",30.7232,31.1756,30.5574,30.7986,258600.0],["2005-03-14",30.8816,31.055,30.6855,30.9117,209900.0],["2005-03-15",30.9117,31.153,30.9117,30.9947,349600.0],["2005-03-16",30.9946,31.0022,30.8137,30.9268,265600.0],["2005-03-17",30.9268,30.972,30.6705,30.7232,278800.0],["2005-03-18",30.7232,30.9419,30.7157,30.7986,150300.0],["2005-03-21",30.7986,30.7986,30.4895,30.5951,191500.0],["2005-03-22",30.6478,30.8589,30.399,30.5423,268900.0],["2005-03-23",30.5423,30.5724,30.3086,30.384,289100.0],["2005-03-24",30.384,30.4744,30.1653,30.1804,327600.0],["2005-03-28",29.2154,29.4189,28.8007,29.2304,1353900.0],["2005-03-29",29.2304,29.3284,28.582,28.5971,555400.0],["2005-03-30",28.499,28.8236,28.4461,28.7557,458700.0],["2005-03-31",28.8009,29.4124,28.8009,29.2917,475600.0],["2005-04-01",29.2917,29.4879,28.8085,28.9972,310300.0],["2005-04-04",28.8085,29.1105,28.7104,29.0576,309500.0],["2005-04-05",29.0652,29.4879,29.0652,29.2992,207200.0],["2005-04-06",29.5181,29.571,29.035,29.2539,286500.0],["2005-04-07",29.3672,29.4427,28.9368,29.3672,232600.0],["2005-04-08",29.3747,29.5861,29.0652,29.1105,247400.0],["2005-04-11",29.0652,29.1935,28.6877,28.9293,230100.0],["2005-04-12",28.9293,29.2841,28.7405,29.1558,231100.0],["2005-04-13",29.2162,29.4124,29.035,29.035,445400.0],["2005-04-14",29.0274,29.0954,28.0687,28.0687,603600.0],["2005-04-15",28.046,28.1139,26.9891,27.0117,1320700.0],["2005-04-18",27.0797,27.7063,26.9211,27.1401,729900.0],["2005-04-19",27.3288,27.9328,27.3288,27.7289,593200.0],["2005-04-20",27.7516,27.7667,27.5024,27.5175,366900.0],["2005-04-21",27.7063,27.9479,27.5175,27.8271,348200.0],["2005-04-22",27.895,27.895,26.7475,26.9966,569100.0],["2005-04-25",27.1703,27.7138,27.1703,27.2609,408400.0],["2005-04-26",27.359,28.3555,27.3137,27.9327,630400.0],["2005-04-27",27.9479,28.0385,27.6308,27.9403,418000.0],["2005-04-28",27.9403,27.9403,26.8532,26.8759,350900.0],["2005-04-29",26.8909,26.9136,25.9775,26.4984,749300.0],["2005-05-02",26.589,27.0948,26.589,27.0268,387500.0],["2005-05-03",27.0268,27.3288,26.9815,27.1929,703400.0],["2005-05-04",27.3666,27.4949,27.2835,27.4874,283400.0],["2005-05-05",27.5025,27.9101,27.4949,27.744,269000.0],["2005-05-06",27.7516,27.8271,27.6232,27.6308,283200.0],["2005-05-09",27.7063,28.0913,27.6157,27.963,360100.0],["2005-05-10",27.9252,27.9252,27.2533,27.4345,471900.0],["2005-05-11",27.593,28.0083,27.3062,27.4043,762000.0],["2005-05-12",27.3666,27.5553,26.7626,26.7626,387600.0],["2005-05-13",26.7702,27.0117,25.8114,26.7249,557300.0],["2005-05-16",26.7249,28.0309,26.7249,28.0007,709900.0],["2005-05-17",28.0611,28.5141,27.8195,27.9327,464400.0],["2005-05-18",27.9856,28.5216,27.9705,28.2196,350800.0],["2005-05-19",28.197,28.4839,28.1517,28.2951,190800.0],["2005-05-20",28.2347,28.3631,27.9479,28.3253,125100.0],["2005-05-23",28.4008,28.733,28.4008,28.733,372800.0],["2005-05-24",28.8009,29.3294,28.5669,29.2992,549500.0],["2005-05-25",29.2917,29.3521,28.8311,28.967,268000.0],["2005-05-26",28.9972,29.0425,28.6726,28.8236,194700.0],["2005-05-27",28.8387,29.1482,28.8236,29.0652,180600.0],["2005-05-31",29.0123,29.2539,28.884,29.2539,326500.0],["2005-06-01",29.2539,30.0239,29.2237,29.873,497400.0],["2005-06-02",29.9334,30.6732,29.9334,30.3939,397500.0],["2005-06-03",30.3486,30.3561,29.8277,29.956,386000.0],["2005-06-06",29.9182,30.2429,29.7673,30.1749,279000.0],["2005-06-07",30.2353,30.3335,30.107,30.1976,410100.0],["2005-06-08",30.1447,30.3183,30.0013,30.1145,275800.0],["2005-06-09",30.1145,30.7109,29.9107,30.6203,578400.0],["2005-06-10",31.8962,33.3004,31.7074,33.3004,1987700.0],["2005-06-13",33.2551,33.7458,32.704,32.8021,1273200.0],["2005-06-14",32.1604,32.3945,31.9264,32.3567,1407100.0],["2005-06-15",32.3114,32.6662,32.3114,32.5681,845500.0],["2005-06-16",32.6511,32.7266,32.3643,32.6134,576900.0],["2005-06-17",32.9154,32.9984,32.636,32.9909,974400.0],["2005-06-20",32.8399,32.9682,32.6511,32.8927,322200.0],["2005-06-21",32.8399,33.1117,32.7417,32.9456,331500.0],["2005-06-22",32.938,33.172,32.8474,32.9607,273000.0],["2005-06-23",32.8701,33.0286,32.1906,32.2737,421900.0],["2005-06-24",32.2737,32.4322,31.7679,31.7679,683600.0],["2005-06-27",31.8585,31.9415,31.6169,31.8132,250000.0],["2005-06-28",31.9717,32.9003,31.9339,32.8399,484200.0],["2005-06-29",32.8701,32.8777,32.4997,32.6434,532500.0],["2005-06-30",32.8323,32.855,32.3108,32.5829,392700.0],["2005-07-01",32.6887,33.1044,32.4242,33.1044,297300.0],["2005-07-05",33.18,33.5881,33.0742,33.5655,492000.0],["2005-07-06",33.3765,33.5503,33.1422,33.18,470500.0],["2005-07-07",32.8777,32.9003,32.7189,32.855,435700.0],["2005-07-08",35.1224,36.6567,34.9032,35.78,3374300.0],["2005-07-11",35.6742,36.2788,35.659,35.8178,966800.0],["2005-07-12",35.7422,36.634,35.7422,36.5358,616100.0],["2005-07-13",36.3544,36.6945,36.1125,36.241,537800.0],["2005-07-14",36.0898,36.498,36.0898,36.4224,741800.0],["2005-07-15",36.2032,36.5584,36.1654,36.377,410800.0],["2005-07-18",36.3771,36.3771,35.4776,35.8782,439800.0],["2005-07-19",35.8782,36.2561,35.7951,36.2259,861300.0],["2005-07-20",36.0898,36.8154,35.9689,36.6567,296000.0],["2005-07-21",36.6718,37.4427,36.6189,36.9288,733000.0],["2005-07-22",37.0724,37.6695,37.0346,37.4201,603000.0],["2005-07-25",37.6393,37.7753,37.1707,37.2538,443900.0],["2005-07-26",37.3369,37.4201,37.1102,37.1858,306100.0],["2005-07-27",37.3747,37.3747,36.8532,37.2613,301800.0],["2005-07-28",37.3369,37.5183,36.9137,37.4125,267800.0],["2005-07-29",37.3747,37.6241,37.0573,37.216,405400.0],["2005-08-01",37.2991,37.3747,36.7927,37.2613,308000.0],["2005-08-02",37.2236,37.6619,37.0724,37.5939,321700.0],["2005-08-03",37.5183,38.3573,37.5183,38.0625,544400.0],["2005-08-04",38.0625,38.0625,36.2334,36.5736,632700.0],["2005-08-05",36.8456,37.6241,36.3166,37.5788,1282200.0],["2005-08-08",37.8282,37.9491,37.3142,37.8962,1202200.0],["2005-08-09",38.5538,40.2468,38.5462,39.2869,2808800.0],["2005-08-10",38.9997,39.9596,38.9619,39.6799,8100200.0],["2005-08-11",39.5363,39.8009,39.4456,39.7555,1378100.0],["2005-08-12",39.6421,39.7177,39.0526,39.4381,634300.0],["2005-08-15",39.2491,39.5061,38.8788,38.9241,663000.0],["2005-08-16",38.5462,38.773,38.1381,38.1986,773800.0],["2005-08-17",38.0549,38.448,37.9567,38.1607,489100.0],["2005-08-18",38.1154,38.3119,37.5486,38.2061,562100.0],["2005-08-19",38.123,38.1608,37.4579,37.6015,485500.0],["2005-08-22",38.3195,38.3195,36.5509,36.9666,1209300.0],["2005-08-23",36.9666,37.9794,36.891,37.8736,1040900.0],["2005-08-24",37.6392,38.2741,37.6392,37.6544,954700.0],["2005-08-25",37.9794,38.3195,37.9038,37.9642,937800.0],["2005-08-26",37.9491,37.9491,37.3747,37.4125,384600.0],["2005-08-29",37.3143,37.3143,36.8834,37.1404,403400.0],["2005-08-30",37.0648,37.7375,37.0346,37.2236,1197300.0],["2005-08-31",37.148,37.4957,36.8305,37.4503,513200.0],["2005-09-01",37.5259,37.7602,36.3317,36.3544,840500.0],["2005-09-02",36.4677,36.5055,35.6515,35.7875,718500.0],["2005-09-06",35.9765,36.5736,35.9236,36.43,834300.0],["2005-09-07",36.0898,37.4352,36.0747,37.2916,863400.0],["2005-09-08",37.216,37.866,37.0346,37.7073,636900.0],["2005-09-09",37.6922,37.7904,37.4957,37.7073,419100.0],["2005-09-12",37.866,39.2945,37.866,39.1206,1122000.0],["2005-09-13",38.8032,38.9619,38.4782,38.6823,961100.0],["2005-09-14",38.5462,38.841,38.3573,38.3951,583300.0],["2005-09-15",38.3951,38.4706,37.9869,38.3573,587600.0],["2005-09-16",38.3573,38.3573,37.9567,38.1683,491400.0],["2005-09-19",38.0927,38.1154,37.4201,37.677,484300.0],["2005-09-20",37.6392,37.7148,35.6741,36.2032,939500.0],["2005-09-21",36.0899,36.2108,34.7974,35.0846,1569900.0],["2005-09-22",35.0619,36.1654,34.3893,35.8933,903100.0],["2005-09-23",35.9689,37.2311,35.9009,36.7625,604000.0],["2005-09-26",37.2236,38.0247,37.1858,37.4881,902200.0],["2005-09-27",38.1608,38.5084,37.9567,38.3119,724700.0],["2005-09-28",38.5465,38.6675,37.3587,37.4192,591000.0],["2005-09-29",37.4343,38.259,37.1166,37.9563,463200.0],["2005-09-30",37.9639,38.1455,37.8807,38.0547,443400.0],["2005-10-03",38.0547,38.2741,37.8731,37.9563,569700.0],["2005-10-04",38.0169,38.9626,37.9715,38.1757,504500.0],["2005-10-05",38.2363,38.3195,38.0547,38.0925,584900.0],["2005-10-06",38.0925,39.4846,38.0925,38.6978,850800.0],["2005-10-07",38.8037,39.8856,38.8037,39.7191,1410600.0],["2005-10-10",39.7191,39.8477,38.9247,39.0609,645600.0],["2005-10-11",39.3409,39.4846,39.0231,39.1517,692900.0],["2005-10-12",39.1139,39.1895,37.8958,37.979,885700.0],["2005-10-13",37.9034,38.1304,36.8669,37.2679,1081900.0],["2005-10-14",37.6008,38.5465,37.1166,38.3876,1120800.0],["2005-10-17",38.3724,38.9247,38.3271,38.6448,424600.0],["2005-10-18",38.607,38.6902,38.3195,38.4859,421300.0],["2005-10-19",38.38,39.1139,37.8731,39.0836,531500.0],["2005-10-20",38.8869,40.0671,38.8491,39.4543,856800.0],["2005-10-21",39.6435,40.0444,39.2803,39.6208,477500.0],["2005-10-24",39.6737,40.3546,39.4165,40.2638,626500.0],["2005-10-25",40.0747,40.105,39.1214,39.2803,903600.0],["2005-10-26",39.1517,39.3257,38.834,38.8718,810200.0],["2005-10-27",38.7356,38.7356,36.186,36.708,1720800.0],["2005-10-28",36.8064,36.9879,36.3297,36.7761,923900.0],["2005-10-31",37.0106,37.8202,36.5265,37.2225,1180200.0],["2005-11-01",37.2603,37.6613,36.8518,37.3208,787500.0],["2005-11-02",37.3435,37.9639,37.2754,37.9034,692900.0],["2005-11-03",39.7191,40.1806,38.5011,39.4543,1736400.0],["2005-11-04",40.0974,41.6029,40.0974,41.4592,1763500.0],["2005-11-07",41.4214,41.8299,40.8615,41.5878,839600.0],["2005-11-08",41.5878,41.6105,40.922,41.1793,848100.0],["2005-11-09",41.0733,41.3079,40.5816,40.6572,608000.0],["2005-11-10",40.5816,41.202,40.0596,41.0053,430400.0],["2005-11-11",40.9523,41.4289,40.8464,41.2625,383100.0],["2005-11-14",41.1944,41.6029,40.9145,41.27,340800.0],["2005-11-15",41.27,41.3079,39.7796,39.9461,650000.0],["2005-11-16",40.0747,40.3849,39.8477,40.0974,458000.0],["2005-11-17",40.2865,41.3457,40.2865,41.1566,567100.0],["2005-11-18",41.3079,42.072,41.0809,41.2852,503400.0],["2005-11-21",41.3457,41.4592,40.801,41.0279,764300.0],["2005-11-22",41.0431,41.096,40.627,40.9145,702600.0],["2005-11-23",40.9069,41.2171,40.7632,40.9826,466300.0],["2005-11-25",41.2701,41.5424,40.5513,41.4592,179900.0],["2005-11-28",41.4289,41.4441,40.1277,40.3168,750600.0],["2005-11-29",40.4227,41.0507,40.4227,40.7556,675700.0],["2005-11-30",40.5286,41.1112,40.3925,40.5513,388300.0],["2005-12-01",41.0052,41.1112,40.0974,40.6043,719800.0],["2005-12-02",40.453,41.0506,39.825,40.453,805100.0],["2005-12-05",40.226,40.2638,39.0382,39.1139,896900.0],["2005-12-06",39.1895,39.9839,39.1895,39.7115,803600.0],["2005-12-07",39.6434,39.7267,38.6297,39.1895,548200.0],["2005-12-08",39.3106,39.8628,39.2727,39.7418,762000.0],["2005-12-09",39.7645,39.9764,39.3484,39.6586,422000.0],["2005-12-12",39.7191,39.9688,39.129,39.129,447200.0],["2005-12-13",39.0155,39.6435,38.5086,39.5754,756500.0],["2005-12-14",39.4165,40.1125,39.3106,40.0217,452500.0],["2005-12-15",40.0974,40.1428,39.2803,39.5905,480500.0],["2005-12-16",39.7418,39.825,39.2803,39.4543,379400.0],["2005-12-19",39.5602,39.6359,39.1744,39.5073,571900.0],["2005-12-20",39.356,40.0142,39.3408,39.8931,777800.0],["2005-12-21",40.9296,41.8299,40.7329,41.5197,1593700.0],["2005-12-22",41.7996,42.1931,41.5197,42.1628,702500.0],["2005-12-23",42.1628,42.9269,42.1552,42.6772,576100.0],["2005-12-27",42.9799,43.0026,41.9207,42.1098,519200.0],["2005-12-28",42.0947,42.7913,42.0947,42.6853,423500.0],["2005-12-29",42.5717,42.8519,42.3218,42.5112,338700.0],["2005-12-30",42.3824,42.7989,42.2991,42.5112,271600.0],["2006-01-03",42.7232,42.7913,41.7691,42.2234,979600.0],["2006-01-04",42.337,42.4733,41.7464,42.2537,742600.0],["2006-01-05",42.2461,43.0564,42.2007,42.5793,672200.0],["2006-01-06",42.7762,42.9352,42.5187,42.7611,587300.0],["2006-01-09",42.5187,43.1094,42.4051,42.814,698900.0],["2006-01-10",42.9352,42.9504,42.337,42.9504,343400.0],["2006-01-11",42.8822,43.6546,42.8595,42.9049,621400.0],["2006-01-12",42.7989,42.9579,42.6399,42.7913,434400.0],["2006-01-13",42.7913,43.0109,42.2916,42.4203,207700.0],["2006-01-17",42.1931,42.2083,41.2314,41.8751,635700.0],["2006-01-18",41.4965,42.125,41.2844,41.7691,403800.0],["2006-01-19",41.8372,41.8372,40.7392,41.0043,941800.0],["2006-01-20",41.0421,41.1481,40.0653,40.1259,743100.0],["2006-01-23",40.9285,41.1254,40.4363,40.6862,1233600.0],["2006-01-24",40.815,41.5116,40.7468,41.2466,576900.0],["2006-01-25",41.4207,41.6403,41.1936,41.5495,579700.0],["2006-01-26",41.7236,42.7005,41.5192,42.496,641300.0],["2006-01-27",42.4279,43.1472,42.3294,43.0715,521900.0],["2006-01-30",43.0488,43.6092,42.9579,43.2002,446600.0],["2006-01-31",43.0488,43.0791,42.4733,42.8898,391600.0],["2006-02-01",42.8595,43.0791,42.5112,42.6702,536900.0],["2006-02-02",42.6323,42.8973,42.2764,42.655,470200.0],["2006-02-03",42.178,43.594,42.178,43.594,665900.0],["2006-02-06",43.5561,44.1165,42.8973,43.5183,489300.0],["2006-02-07",42.2158,42.5112,40.8831,41.0194,1856400.0],["2006-02-08",41.345,42.5415,41.345,42.0644,1443100.0],["2006-02-09",42.0265,42.4582,41.9508,42.072,722500.0],["2006-02-10",42.0265,42.1477,41.6631,41.9129,753000.0],["2006-02-13",41.6858,41.966,41.3072,41.6479,668600.0],["2006-02-14",41.9129,43.276,41.7388,43.117,777200.0],["2006-02-15",43.2381,43.594,42.9352,43.594,588000.0],["2006-02-16",43.7303,43.7682,43.0942,43.382,677900.0],["2006-02-17",43.3214,43.382,42.7005,42.7308,626400.0],["2006-02-21",42.6172,42.6702,42.2461,42.3824,575500.0],["2006-02-22",42.4203,43.3365,42.3824,43.0867,650400.0],["2006-02-23",42.9579,43.4198,42.8822,43.2684,406000.0],["2006-02-24",43.3441,44.1619,43.3214,43.9196,735600.0],["2006-02-27",43.806,44.6314,43.806,44.4875,835100.0],["2006-02-28",44.4497,44.7147,43.5107,43.8893,510400.0],["2006-03-01",43.8893,45.2069,43.8287,44.8586,615800.0],["2006-03-02",44.639,44.8283,44.3664,44.5784,630500.0],["2006-03-03",44.3891,44.7299,44.0105,44.48,304100.0],["2006-03-06",44.4497,44.5178,43.5334,43.594,437000.0],["2006-03-07",43.1624,43.8363,42.3218,43.6016,933200.0],["2006-03-08",43.2002,44.1544,43.1397,44.0029,435900.0],["2006-03-09",43.8969,44.3588,43.6924,43.9878,517500.0],["2006-03-10",44.0181,44.2377,43.7909,44.1468,283900.0],["2006-03-13",44.1392,44.1392,43.7228,43.9651,409800.0],["2006-03-14",43.9423,44.3891,43.6773,44.3891,251900.0],["2006-03-15",44.4497,44.4951,44.0332,44.4875,503900.0],["2006-03-16",44.639,45.0933,44.2907,44.3891,455200.0],["2006-03-17",44.3512,45.3281,43.9423,45.3129,575200.0],["2006-03-20",45.6234,46.57,45.5855,46.1383,661900.0],["2006-03-21",46.2822,46.6381,45.6613,45.9566,716700.0],["2006-03-22",45.7673,46.4033,45.7218,46.267,683400.0],["2006-03-23",46.3428,46.7517,46.1156,46.5472,556500.0],["2006-03-24",46.6078,46.6229,45.8581,45.9869,249800.0],["2006-03-27",45.9642,46.002,45.5174,45.7446,793000.0],["2006-03-28",45.5477,45.9036,45.4644,45.6234,577000.0],["2006-03-29",45.5476,46.0326,45.5476,45.775,338000.0],["2006-03-30",45.6992,46.0023,45.4339,45.5703,700200.0],["2006-03-31",45.6613,46.2221,45.4567,45.9341,460200.0],["2006-04-03",46.0781,46.1463,45.3809,45.5021,670300.0],["2006-04-04",45.4339,45.6386,44.714,45.3354,330500.0],["2006-04-05",45.055,46.5253,45.055,46.26,396400.0],["2006-04-06",46.1918,46.9876,46.0478,46.6844,309900.0],["2006-04-07",46.6086,46.98,46.2297,46.3964,264800.0],["2006-04-10",46.4191,46.457,45.0853,45.1914,335900.0],["2006-04-11",45.2293,45.5931,45.0777,45.4264,423600.0],["2006-04-12",45.4188,45.5173,45.0171,45.2217,244400.0],["2006-04-13",45.1459,45.5552,45.1232,45.199,294300.0],["2006-04-17",45.0171,45.487,44.5245,44.8504,425200.0],["2006-04-18",44.8807,45.775,44.8807,45.5855,472800.0],["2006-04-19",45.4794,45.828,45.2369,45.7295,262500.0],["2006-04-20",45.6007,46.5404,45.6007,46.4646,412900.0],["2006-04-21",46.5101,46.9269,46.2676,46.5859,406900.0],["2006-04-24",46.9648,47.5181,46.5632,47.033,579700.0],["2006-04-25",47.3665,47.6469,46.5328,46.8738,378900.0],["2006-04-26",46.9118,47.1316,46.5404,46.5707,307500.0],["2006-04-27",46.0781,46.9572,45.8129,46.6389,430000.0],["2006-04-28",46.3509,46.8132,45.8659,46.0175,431400.0],["2006-05-01",46.5328,47.0406,46.2221,46.3661,447400.0],["2006-05-02",46.3812,46.5707,45.7371,46.0099,497100.0],["2006-05-03",45.8886,46.1084,45.8053,45.9796,377000.0],["2006-05-04",45.9417,46.9648,45.8583,46.9496,448400.0],["2006-05-05",46.9497,46.9497,46.3434,46.4267,499600.0],["2006-05-08",46.2676,46.457,46.1084,46.3585,267300.0],["2006-05-09",46.1918,46.2979,45.631,45.7826,404700.0],["2006-05-10",45.5476,46.2827,45.4263,45.9796,316200.0],["2006-05-11",46.0781,46.7829,45.5552,45.5552,376600.0],["2006-05-12",45.4642,45.5325,44.8352,44.9565,377800.0],["2006-05-15",44.767,44.767,43.7136,44.5775,891300.0],["2006-05-16",44.5775,44.8428,44.2971,44.5775,550400.0],["2006-05-17",44.3653,44.5472,43.5923,43.8348,499300.0],["2006-05-18",43.9106,43.9561,42.6677,42.7056,829700.0],["2006-05-19",42.8041,43.3498,42.789,43.0542,1047700.0],["2006-05-22",42.9785,43.1452,41.9099,42.2888,1556900.0],["2006-05-23",42.4404,42.698,41.1899,41.1899,1643300.0],["2006-05-24",41.152,43.1224,40.9246,42.2054,1828200.0],["2006-05-25",42.8193,43.7287,42.1372,42.5161,1602400.0],["2006-05-26",42.6298,43.0012,42.5919,42.698,810000.0],["2006-05-30",42.7738,42.7966,41.5916,41.6446,1463500.0],["2006-05-31",41.7583,42.8193,41.7204,42.8193,1627700.0],["2006-06-01",43.0088,43.3195,42.6298,43.2134,707800.0],["2006-06-02",43.6529,43.6908,42.698,43.0466,681100.0],["2006-06-05",42.9709,43.0846,42.2585,42.3191,716300.0],["2006-06-06",42.4328,42.7435,42.3418,42.5237,709800.0],["2006-06-07",42.5237,43.7136,42.5237,42.6905,866100.0],["2006-06-08",42.213,42.3267,41.6825,42.0918,1170500.0],["2006-06-09",42.0463,42.2812,41.7583,41.8492,523000.0],["2006-06-12",41.925,41.925,40.5381,40.5381,564700.0],["2006-06-13",40.091,40.4699,39.5832,39.7954,1017300.0],["2006-06-14",39.4847,40.2274,39.4241,40.1365,641000.0],["2006-06-15",40.2122,41.5991,40.1668,41.4551,776900.0],["2006-06-16",42.4404,43.6378,42.4328,43.1982,1945800.0],["2006-06-19",43.2361,43.3043,41.8113,42.016,785000.0],["2006-06-20",42.0387,42.0993,41.4173,41.493,821800.0],["2006-06-21",41.493,42.304,41.3642,41.8796,667300.0],["2006-06-22",41.8037,41.872,41.1747,41.3718,625900.0],["2006-06-23",41.1899,41.4931,41.0004,41.3415,518300.0],["2006-06-26",41.5688,41.872,41.2202,41.3111,734300.0],["2006-06-27",41.2429,41.2733,40.5684,40.6973,679200.0],["2006-06-28",40.8262,40.8566,39.7567,40.447,639500.0],["2006-06-29",40.6214,41.4938,40.538,41.4558,537000.0],["2006-06-30",41.6455,42.0248,41.5165,41.6455,645200.0],["2006-07-03",41.6,41.6076,40.8338,41.2283,290500.0],["2006-07-05",40.9249,40.9249,40.2194,40.2649,603800.0],["2006-07-06",40.4318,40.5456,40.0601,40.1359,407900.0],["2006-07-07",40.0601,40.318,39.6353,39.7415,400200.0],["2006-07-10",39.7946,40.0146,39.3546,39.4305,512100.0],["2006-07-11",39.2408,39.2939,38.4974,39.2105,963600.0],["2006-07-12",39.1346,39.1574,37.5872,37.6554,879800.0],["2006-07-13",37.3823,37.5492,36.5403,37.2458,1059100.0],["2006-07-14",36.6389,37.4278,36.4341,36.6314,546700.0],["2006-07-17",36.5327,36.9727,36.1989,36.3127,511100.0],["2006-07-18",36.3127,36.4113,34.6287,35.2735,1718700.0],["2006-07-19",35.3873,37.8906,35.3873,37.7313,1942900.0],["2006-07-20",37.7389,37.8375,36.8362,36.8893,760400.0],["2006-07-21",36.8817,36.9044,36.1231,36.3355,337100.0],["2006-07-24",38.5354,42.5861,38.5354,42.0248,3348800.0],["2006-07-25",42.0096,44.1108,42.0096,43.724,1818100.0],["2006-07-26",43.6102,43.7392,42.662,42.8137,1321800.0],["2006-07-27",43.1626,43.4812,42.2979,42.2979,1094000.0],["2006-07-28",42.5178,43.5419,42.4799,43.5419,851700.0],["2006-07-31",43.5419,43.5874,43.0488,43.2688,667500.0],["2006-08-01",43.0868,43.1702,42.222,42.2372,569900.0],["2006-08-02",42.3813,43.1171,42.2523,42.9199,416900.0],["2006-08-03",42.5558,44.0805,42.5406,43.944,626600.0],["2006-08-04",44.6039,44.9225,43.8833,44.1715,759800.0],["2006-08-07",44.0729,44.3005,43.5268,44.2626,829400.0],["2006-08-08",45.4763,46.2728,44.4143,44.6267,1506900.0],["2006-08-09",44.6267,44.7556,43.4888,43.6178,1116800.0],["2006-08-10",43.3523,44.2474,43.2385,44.0198,677400.0],["2006-08-11",43.8074,43.8529,42.662,42.9654,666900.0],["2006-08-14",43.3143,43.8681,42.9806,43.4129,613900.0],["2006-08-15",44.1715,44.3611,43.4888,44.1336,502600.0],["2006-08-16",44.3232,45.408,44.2398,45.3473,844300.0],["2006-08-17",45.2866,45.5066,44.4598,44.657,666000.0],["2006-08-18",44.6949,45.0363,44.6191,44.7253,580600.0],["2006-08-21",44.6494,45.1729,44.0578,44.3764,552400.0],["2006-08-22",44.1715,44.7556,43.815,44.1867,487700.0],["2006-08-23",43.9971,44.2929,43.5571,43.7316,434500.0],["2006-08-24",43.7695,43.7771,42.9806,43.4357,1158100.0],["2006-08-25",43.3144,43.5723,43.0109,43.4433,1099000.0],["2006-08-28",43.3143,44.4446,43.2536,44.0957,442000.0],["2006-08-29",44.1715,45.2411,44.1715,45.006,1028200.0],["2006-08-30",45.0059,45.1728,44.1563,44.5508,475200.0],["2006-08-31",44.5508,45.1577,44.5508,44.7481,618400.0],["2006-09-01",44.9377,45.1576,44.3005,45.0211,532400.0],["2006-09-05",45.2866,45.2866,44.6115,44.9453,333900.0],["2006-09-06",44.7556,45.4004,44.6039,45.2487,540500.0],["2006-09-07",45.1349,46.4927,45.1349,46.1969,1286000.0],["2006-09-08",46.2349,46.7279,45.9162,46.6141,694500.0],["2006-09-11",46.6141,47.4106,46.2121,47.3196,502300.0],["2006-09-12",47.4637,48.9657,47.4031,48.7761,802200.0],["2006-09-13",48.6243,48.9429,47.9189,48.1616,814400.0],["2006-09-14",47.7899,48.0554,47.1603,47.9113,608600.0],["2006-09-15",47.8354,48.6016,47.2134,48.3968,711200.0],["2006-09-18",48.4726,48.9657,48.3209,48.7912,563600.0],["2006-09-19",48.3968,49.4967,47.6989,49.2995,1013000.0],["2006-09-20",49.4891,49.7849,48.9429,49.3374,943000.0],["2006-09-21",49.3981,50.2173,48.5106,48.6395,983900.0],["2006-09-22",48.1692,48.3285,47.221,47.934,828900.0],["2006-09-25",47.934,48.8823,47.4486,48.7912,513000.0],["2006-09-26",48.6319,49.3601,48.1389,49.2312,486700.0],["2006-09-27",49.1173,49.5652,49.1173,49.2843,387500.0],["2006-09-28",49.3223,49.6563,48.677,49.1021,388300.0],["2006-09-29",49.1856,49.4969,48.8592,49.1097,529600.0],["2006-10-02",49.1856,49.9903,49.1705,49.4665,708500.0],["2006-10-03",49.4589,50.3699,49.1704,50.3623,961300.0],["2006-10-04",50.2181,51.167,50.1042,51.1443,596700.0],["2006-10-05",51.0683,51.2126,50.1801,50.666,366100.0],["2006-10-06",50.5142,50.5749,50.1042,50.2029,335500.0],["2006-10-09",50.1953,51.0152,50.1042,50.7267,541600.0],["2006-10-10",50.8786,51.3644,50.6432,50.666,594000.0],["2006-10-11",50.5673,51.1063,50.3623,50.9545,506300.0],["2006-10-12",51.0759,51.2202,50.4838,50.9241,502800.0],["2006-10-13",51.243,52.7537,51.1367,52.5032,684600.0],["2006-10-16",52.3817,53.3686,52.3817,53.3003,951400.0],["2006-10-17",53.1408,53.1408,51.5238,52.0401,660500.0],["2006-10-18",52.3969,52.4424,51.4328,51.782,487600.0],["2006-10-19",51.4327,51.9338,51.0759,51.7516,551200.0],["2006-10-20",51.8654,51.9034,50.8937,51.2202,299400.0],["2006-10-23",51.1442,52.0856,51.1442,51.949,451000.0],["2006-10-24",51.9186,53.2851,51.873,53.2395,509300.0],["2006-10-25",53.2395,53.8089,52.6094,53.1029,655700.0],["2006-10-26",53.2927,54.7958,52.9511,54.4466,715400.0],["2006-10-27",54.2947,54.606,53.6267,53.7633,513100.0],["2006-10-30",53.3838,54.6743,53.156,54.3707,587800.0],["2006-10-31",54.5225,54.6743,53.7861,53.9,628100.0],["2006-11-01",53.9,53.9759,52.4045,52.4424,814100.0],["2006-11-02",52.078,53.2775,51.3416,53.1788,916900.0],["2006-11-03",53.2775,53.6798,52.3437,52.8144,326300.0],["2006-11-06",53.1408,53.9304,52.9662,53.4445,512400.0],["2006-11-07",53.6343,54.5225,53.5736,54.3327,728400.0],["2006-11-08",56.1775,57.8628,55.1147,57.7869,3006000.0],["2006-11-09",57.5971,57.802,56.2458,56.4735,1388000.0],["2006-11-10",56.4963,56.8987,56.1395,56.7848,1256700.0],["2006-11-13",56.7089,57.3542,56.1092,56.2762,899300.0],["2006-11-14",56.6633,58.0678,56.6633,58.007,894600.0],["2006-11-15",57.7717,58.4245,57.2706,58.2803,727300.0],["2006-11-16",58.3486,58.7358,58.1209,58.5081,602500.0],["2006-11-17",58.4094,58.4094,57.3162,57.8932,705000.0],["2006-11-20",57.6958,58.6371,57.5819,58.2651,835400.0],["2006-11-21",58.6067,58.7738,57.9615,58.1588,542900.0],["2006-11-22",58.2272,58.3866,57.6502,58.3866,832400.0],["2006-11-24",58.3866,59.1154,57.9235,58.6143,275200.0],["2006-11-27",58.5916,58.918,57.9235,57.9463,1045300.0],["2006-11-28",57.7565,59.4191,57.6199,59.0698,1081900.0],["2006-11-29",59.2141,59.7531,59.1002,59.7227,993200.0],["2006-11-30",59.6696,59.7834,58.9028,59.3659,875300.0],["2006-12-01",59.4418,60.5578,59.4039,60.3301,1148400.0],["2006-12-04",59.9732,60.8235,59.8518,60.6261,752300.0],["2006-12-05",60.6261,61.7801,60.4591,61.3322,856000.0],["2006-12-06",61.036,62.2735,60.9601,62.19,847900.0],["2006-12-07",62.1748,63.1237,62.0685,62.3873,898500.0],["2006-12-08",62.3873,62.4405,60.9905,61.1119,916500.0],["2006-12-11",60.9981,61.0133,60.1099,60.2314,1025600.0],["2006-12-12",60.0871,60.0871,58.4549,59.252,1226900.0],["2006-12-13",59.7075,59.996,59.0091,59.4039,468400.0],["2006-12-14",59.5481,60.7248,59.4798,60.2389,744300.0],["2006-12-15",60.0112,60.4135,59.3128,59.3659,779300.0],["2006-12-18",59.3355,59.9656,58.6295,58.6295,504100.0],["2006-12-19",58.4549,59.2141,57.8248,58.8876,714000.0],["2006-12-20",59.0774,60.6944,59.0774,60.0188,577500.0],["2006-12-21",60.4819,61.2258,60.0492,60.3528,716300.0],["2006-12-22",60.5805,60.7779,59.8214,59.9201,532100.0],["2006-12-26",59.7986,60.0719,59.4418,59.867,418100.0],["2006-12-27",59.867,60.3151,59.6998,59.9429,332700.0],["2006-12-28",60.0721,60.4747,59.5479,59.5479,467500.0],["2006-12-29",59.5555,59.9809,58.9326,58.9934,327500.0],["2007-01-03",59.1757,61.09,59.1757,60.5202,1937500.0],["2007-01-04",60.4898,61.3406,60.0492,61.2495,404900.0],["2007-01-05",61.0444,61.1507,60.11,60.6949,480800.0],["2007-01-08",60.8089,61.0292,60.4594,60.7177,698500.0],["2007-01-09",60.8469,62.5713,60.8469,62.2218,659200.0],["2007-01-10",61.8192,62.6928,61.7129,62.2902,472900.0],["2007-01-11",62.4801,63.6195,62.4649,62.8751,312700.0],["2007-01-12",62.5713,62.8675,62.275,62.8295,291900.0],["2007-01-16",63.0118,63.8854,62.9587,63.6651,512000.0],["2007-01-17",63.4296,63.5892,62.708,63.0194,365400.0],["2007-01-18",63.1714,63.5588,62.275,62.275,345900.0],["2007-01-19",62.3738,62.5029,61.8344,62.4649,582500.0],["2007-01-22",62.8447,62.8447,61.1659,61.1659,479900.0],["2007-01-23",61.2647,61.6825,60.8849,61.2419,595200.0],["2007-01-24",61.4318,62.1762,61.4166,61.7736,650900.0],["2007-01-25",61.4622,61.6293,60.1632,60.3303,718900.0],["2007-01-26",60.3987,60.543,59.4795,59.8593,684900.0],["2007-01-29",59.9353,61.2039,59.9353,61.0216,1006200.0],["2007-01-30",61.2115,61.5154,60.7709,61.0748,374700.0],["2007-01-31",61.0748,62.5181,60.9077,62.3282,503400.0],["2007-02-01",64.5463,64.5691,63.0802,63.5588,9450700.0],["2007-02-02",62.2142,64.045,62.0319,63.4524,1639200.0],["2007-02-05",63.9994,64.045,63.1638,63.574,932700.0],["2007-02-06",63.6044,64.683,63.536,64.6223,1008800.0],["2007-02-07",62.7232,64.2501,62.3586,63.5056,1446700.0],["2007-02-08",63.0878,63.931,63.0574,63.4828,814500.0],["2007-02-09",63.2777,63.7867,63.027,63.4448,896800.0],["2007-02-12",63.1638,63.2398,62.2978,63.0119,1108200.0],["2007-02-13",63.4296,63.6955,63.1638,63.4828,611100.0],["2007-02-14",63.2853,63.9158,63.1106,63.6803,660500.0],["2007-02-15",63.7183,64.9337,63.536,64.797,607400.0],["2007-02-16",64.4551,65.2452,64.326,65.1768,585400.0],["2007-02-20",65.7846,67.5317,65.306,67.2962,1104800.0],["2007-02-21",66.8556,67.6608,66.6277,67.0151,784700.0],["2007-02-22",67.0151,67.4557,66.0656,66.6201,455100.0],["2007-02-23",66.6581,66.9164,65.9593,66.4986,590400.0],["2007-02-26",66.5365,66.848,65.7769,66.2859,419100.0],["2007-02-27",64.7818,65.4047,62.6776,64.0146,1084000.0],["2007-02-28",64.1285,66.2631,63.8171,66.0732,1100300.0],["2007-03-01",64.9869,65.5794,64.0602,64.3792,1440400.0],["2007-03-02",64.2652,64.4931,63.3613,63.3689,880800.0],["2007-03-05",62.9814,63.4296,62.0243,62.1003,1044600.0],["2007-03-06",62.594,63.3689,62.3434,63.3689,1076400.0],["2007-03-07",63.3309,64.288,62.9739,63.9614,796500.0],["2007-03-08",64.5311,65.306,64.3108,64.9717,717800.0],["2007-03-09",65.4047,65.4047,64.4931,64.6527,614300.0],["2007-03-12",64.6679,65.3895,64.5919,64.9945,556900.0],["2007-03-13",64.5767,64.9413,63.612,63.7107,891700.0],["2007-03-14",64.0373,64.1893,62.4649,63.7335,804200.0],["2007-03-15",63.8854,64.7514,63.612,64.1513,431000.0],["2007-03-16",64.3336,64.3336,63.46,63.6727,644200.0],["2007-03-19",63.9386,64.9793,63.6044,64.9489,723700.0],["2007-03-20",65.0249,65.8833,64.835,65.8529,522900.0],["2007-03-21",65.8529,66.2099,65.0173,65.9896,591700.0],["2007-03-22",66.1795,66.2403,65.5946,66.1871,417200.0],["2007-03-23",67.7975,68.4584,67.2582,68.0406,1125700.0],["2007-03-26",67.8735,68.0938,67.0379,68.0938,511100.0],["2007-03-27",68.0103,68.0255,66.9544,67.0227,568500.0],["2007-03-28",66.7947,67.2279,66.3159,66.6047,443100.0],["2007-03-29",66.9999,67.2204,65.8218,66.5287,376800.0],["2007-03-30",66.7415,67.494,66.0802,66.9999,550500.0],["2007-04-02",67.0455,67.722,66.6579,67.722,433600.0],["2007-04-03",68.3148,69.5462,68.026,69.5157,817000.0],["2007-04-04",69.6222,69.835,69.2041,69.8274,791500.0],["2007-04-05",69.6222,70.443,69.5081,70.3822,389000.0],["2007-04-09",70.6255,70.8535,70.1922,70.6635,442000.0],["2007-04-10",70.6482,70.709,70.177,70.3822,819300.0],["2007-04-11",70.2986,70.8079,70.1238,70.5342,778000.0],["2007-04-12",70.7243,71.5223,69.3409,71.3627,607000.0],["2007-04-13",71.4463,71.6743,70.7091,71.4387,655200.0],["2007-04-16",72.0164,73.7417,71.872,73.6657,1004200.0],["2007-04-17",73.8025,74.1826,73.4225,74.061,736800.0],["2007-04-18",73.9697,74.365,73.5517,74.1521,593200.0],["2007-04-19",73.7493,73.9773,73.2932,73.4301,491000.0],["2007-04-20",74.1065,74.4866,73.5289,74.0229,593800.0],["2007-04-23",74.0229,74.7982,73.8481,74.2966,395000.0],["2007-04-24",74.1826,74.3802,72.6092,74.0306,673100.0],["2007-04-25",74.0305,75.1858,72.0924,72.3356,1578500.0],["2007-04-26",72.29,72.29,71.5983,71.8491,955100.0],["2007-04-27",71.7123,72.0924,71.0283,71.7275,757100.0],["2007-04-30",72.0316,72.0316,70.0098,70.0098,1006400.0],["2007-05-01",68.4061,68.9913,67.4864,68.4365,1974900.0],["2007-05-02",68.3225,69.5234,68.3225,69.2421,947700.0],["2007-05-03",69.5842,69.7286,68.4213,68.7405,980000.0],["2007-05-04",69.1585,69.3409,68.1552,69.1509,789500.0],["2007-05-07",69.1813,69.645,68.6493,68.7937,569000.0],["2007-05-08",68.7937,69.9262,68.4821,69.9262,939400.0],["2007-05-09",69.9262,71.0511,69.8122,71.0207,757900.0],["2007-05-10",70.5571,70.7851,69.3866,69.5614,693100.0],["2007-05-11",69.6449,69.8274,69.0901,69.1661,755100.0],["2007-05-14",69.4702,70.8611,69.3637,70.4202,934600.0],["2007-05-15",70.9143,71.2107,69.5234,70.0706,961500.0],["2007-05-16",70.5266,70.5418,69.3789,70.2834,517500.0],["2007-05-17",70.2302,71.4463,70.2074,70.9219,575700.0],["2007-05-18",71.2563,71.9784,70.7699,71.872,597400.0],["2007-05-21",71.9404,72.7308,71.7503,72.5408,630400.0],["2007-05-22",72.7004,73.5517,72.2596,73.3313,531500.0],["2007-05-23",73.1945,73.3465,71.0663,71.1727,1092300.0],["2007-05-24",71.1727,72.1076,70.3138,70.7318,926000.0],["2007-05-25",70.3822,70.8003,69.8122,70.0934,801000.0],["2007-05-29",70.7243,71.7884,70.3822,70.8991,1060000.0],["2007-05-30",69.4701,73.3465,69.0749,73.2781,2562400.0],["2007-05-31",73.4681,75.7635,73.2705,74.1293,1848200.0],["2007-06-01",74.1673,74.5854,73.0196,73.6353,1345900.0],["2007-06-04",73.7265,74.9806,73.4301,74.6918,1067000.0],["2007-06-05",74.4182,74.9882,73.4681,73.8633,1052900.0],["2007-06-06",73.2325,73.7265,72.8448,73.0349,1113000.0],["2007-06-07",72.7764,73.4833,71.91,72.1684,959800.0],["2007-06-08",71.7884,73.5669,71.7504,73.5289,895900.0],["2007-06-11",73.1565,73.5517,72.5864,72.6852,514600.0],["2007-06-12",72.5104,72.5104,71.4311,71.4463,713100.0],["2007-06-13",72.0467,72.9132,71.4387,72.7688,805900.0],["2007-06-14",72.5104,72.6624,71.8036,72.062,601500.0],["2007-06-15",72.2064,72.5712,71.8263,72.0544,1094500.0],["2007-06-18",72.4344,73.5973,71.9556,73.2857,999300.0],["2007-06-19",72.8904,75.5887,72.7764,75.5659,1211100.0],["2007-06-20",75.6343,77.1164,75.1251,75.2543,1497000.0],["2007-06-21",75.5355,75.9915,74.137,75.049,1786900.0],["2007-06-22",74.6766,74.8666,73.5897,74.2662,1054500.0],["2007-06-25",74.0686,74.6234,73.1565,73.5821,696100.0],["2007-06-26",73.9165,74.2434,72.9664,73.5061,896900.0],["2007-06-27",73.5061,75.2476,73.4985,75.1411,917200.0],["2007-06-28",75.316,75.9548,74.7989,75.0118,593000.0],["2007-06-29",74.9814,75.5745,74.0688,74.6088,590700.0],["2007-07-02",74.6087,75.7722,74.6087,75.6125,543500.0],["2007-07-03",75.6354,76.6392,75.3692,76.1069,390500.0],["2007-07-05",76.6544,77.1868,75.9396,77.1868,459100.0],["2007-07-06",77.1791,78.008,77.0803,77.7951,629300.0],["2007-07-09",77.7951,77.7951,76.2742,77.1259,398800.0],["2007-07-10",76.8065,76.9206,75.3388,75.6278,793200.0],["2007-07-11",75.5746,75.8407,75.0727,75.1715,804900.0],["2007-07-12",75.6278,76.7381,75.1715,76.7077,863500.0],["2007-07-13",76.8445,77.1563,76.5023,76.9662,464500.0],["2007-07-16",76.8065,77.2551,75.6886,75.7951,437300.0],["2007-07-17",76.1753,76.7532,75.757,76.3122,641100.0],["2007-07-18",76.2361,76.5251,75.2095,75.7266,503100.0],["2007-07-19",76.4187,77.4377,76.2209,76.4187,605200.0],["2007-07-20",76.4263,76.5175,74.9966,75.1715,482500.0],["2007-07-23",75.7799,76.0765,75.0042,75.4605,393800.0],["2007-07-24",74.9662,75.2856,73.4909,73.605,721200.0],["2007-07-25",73.97,73.97,71.3236,72.0688,952300.0],["2007-07-26",71.4072,71.4072,68.0232,69.3996,1896800.0],["2007-07-27",69.0118,70.0004,67.6886,67.719,1155000.0],["2007-07-30",67.9091,69.932,67.0042,69.6278,960800.0],["2007-07-31",70.2589,71.0118,67.8787,67.9471,1140000.0],["2007-08-01",67.6581,68.4794,66.5327,68.3654,1370700.0],["2007-08-02",68.8217,69.5061,67.5441,68.4947,1129200.0],["2007-08-03",68.2513,68.8217,66.3654,66.3654,1145200.0],["2007-08-06",66.9966,68.7456,64.4566,67.7951,1792600.0],["2007-08-07",67.757,71.0954,67.103,70.5555,1939000.0],["2007-08-08",65.5897,66.7456,59.7113,62.2056,6237400.0],["2007-08-09",60.0764,60.9281,57.8102,58.7379,4158400.0],["2007-08-10",58.5555,60.7228,57.9015,58.8596,3191600.0],["2007-08-13",60.3425,64.0688,60.3349,62.1372,2791000.0],["2007-08-14",61.8254,62.6315,59.9851,61.2855,2792800.0],["2007-08-15",60.9129,61.5745,58.2361,58.4946,1829200.0],["2007-08-16",57.833,59.6657,57.3767,57.7342,2182100.0],["2007-08-17",59.3995,62.3806,58.1752,59.6429,1418100.0],["2007-08-20",59.8634,59.9319,58.5554,58.9737,903300.0],["2007-08-21",58.8901,59.5213,58.5555,59.027,708600.0],["2007-08-22",59.5821,60.0764,59.2323,59.8102,588800.0],["2007-08-23",60.2969,61.0878,59.5897,60.1524,981000.0],["2007-08-24",60.0384,60.2665,58.8825,59.5897,792000.0],["2007-08-27",59.2171,59.7646,57.7342,57.7342,1155900.0],["2007-08-28",57.4148,57.5897,55.6429,55.6809,2567800.0],["2007-08-29",54.9813,57.6353,54.5706,57.0877,2909200.0],["2007-08-30",56.3577,56.7912,55.7874,55.8862,1924400.0],["2007-08-31",56.6315,57.795,55.8787,57.4452,1024600.0],["2007-09-04",57.1942,58.487,56.89,58.2969,1052100.0],["2007-09-05",58.3653,60.5859,57.795,60.5403,2216300.0],["2007-09-06",60.6467,60.7608,59.141,59.9775,1108800.0],["2007-09-07",59.0954,59.6049,57.8406,58.2361,971200.0],["2007-09-10",58.4794,58.7456,56.6391,57.1638,994500.0],["2007-09-11",57.4908,58.7836,57.2475,58.6847,766100.0],["2007-09-12",58.3349,59.3691,58.1828,58.8292,762800.0],["2007-09-13",59.6581,60.6087,58.7,60.084,1070300.0],["2007-09-14",59.506,60.9737,58.9661,60.6087,811700.0],["2007-09-17",60.525,60.8064,59.2551,59.6201,525500.0],["2007-09-18",60.2437,62.776,59.871,62.6923,866300.0],["2007-09-19",63.5745,64.8977,63.468,64.2133,1290600.0],["2007-09-20",64.0308,64.2437,61.5745,61.719,1161800.0],["2007-09-21",62.3122,62.3122,59.0574,59.6581,1953200.0],["2007-09-24",59.2931,59.6961,57.2246,57.4908,2251600.0],["2007-09-25",56.6543,58.0307,55.8178,57.8178,1585000.0],["2007-09-26",58.2135,59.0886,57.0721,58.6701,1285900.0],["2007-09-27",58.8603,59.5147,58.32,59.1114,1413800.0],["2007-09-28",59.1647,60.0702,58.7233,59.1647,1283800.0],["2007-10-01",59.3245,59.8191,59.0125,59.3778,1124200.0],["2007-10-02",59.3778,59.568,58.3733,58.7918,971000.0],["2007-10-03",58.2592,58.9516,57.6808,58.2668,2510300.0],["2007-10-04",58.2668,58.2744,56.1589,56.8742,1968200.0],["2007-10-05",57.2547,58.4418,56.9351,58.0993,1166100.0],["2007-10-08",58.3277,58.3505,56.2426,57.6732,1097400.0],["2007-10-09",58.0613,58.0613,56.3415,56.7829,870500.0],["2007-10-10",56.7829,57.3384,55.8621,57.1101,1266200.0],["2007-10-11",57.072,57.7721,53.8075,54.3554,3059500.0],["2007-10-12",54.0739,55.0251,53.2749,54.0663,1818600.0],["2007-10-15",54.013,54.0815,52.7194,53.2368,2629700.0],["2007-10-16",53.0237,53.039,50.9844,51.3116,3930100.0],["2007-10-17",51.7986,53.3814,51.7225,53.2825,2286600.0],["2007-10-18",52.727,53.9521,51.8214,53.2672,1956400.0],["2007-10-19",53.0313,53.526,51.9051,52.1486,1785900.0],["2007-10-22",51.5627,52.4835,51.0985,51.9508,1472100.0],["2007-10-23",51.753,52.0878,50.2462,50.992,1899500.0],["2007-10-24",50.4593,51.5399,49.8886,51.1746,1960800.0],["2007-10-25",51.441,52.5824,50.8931,51.4638,1859900.0],["2007-10-26",52.0573,52.727,51.0224,52.103,1231800.0],["2007-10-29",53.0694,53.838,52.3617,52.6965,1715900.0],["2007-10-30",52.5367,52.9857,51.6236,52.4226,1885800.0],["2007-10-31",53.2216,53.2292,51.616,52.3541,1753800.0],["2007-11-01",51.9356,51.9356,50.4365,50.5506,1332100.0],["2007-11-02",51.0529,51.6769,50.2615,51.1594,1664800.0],["2007-11-05",50.2234,50.2919,49.0744,49.5614,1878000.0],["2007-11-06",49.5994,50.4745,49.4853,50.4745,1408200.0],["2007-11-07",49.2646,53.2292,49.2266,51.5399,3501500.0],["2007-11-08",51.2583,51.6997,48.4808,50.2995,2389000.0],["2007-11-09",49.5385,52.2323,49.4472,51.7149,2475100.0],["2007-11-12",51.7301,55.0251,51.5094,53.4271,2369300.0],["2007-11-13",53.9826,55.398,53.0999,54.3022,2241700.0],["2007-11-14",54.7435,54.7511,52.7955,52.8487,2053800.0],["2007-11-15",52.5063,52.5063,50.406,50.8017,1472700.0],["2007-11-16",51.1137,51.3344,49.7897,50.6876,1690900.0],["2007-11-19",50.4669,50.4669,48.4504,48.496,1530900.0],["2007-11-20",48.6711,50.5354,48.5873,49.6527,2161900.0],["2007-11-21",49.1429,50.4061,48.2678,49.4625,1007000.0],["2007-11-23",49.8886,50.9844,48.7548,50.8322,585700.0],["2007-11-26",51.0072,51.2127,48.8689,48.9298,1349400.0],["2007-11-27",48.8689,50.2691,48.7015,49.5614,1216300.0],["2007-11-28",49.5614,52.1943,49.5614,51.7377,1463600.0],["2007-11-29",51.3192,51.7453,50.817,51.479,1188800.0],["2007-11-30",52.2019,53.0846,51.6388,52.4911,1479500.0],["2007-12-03",52.4378,53.0085,51.9356,52.2932,955800.0],["2007-12-04",51.7682,51.9508,50.2767,50.5735,1571800.0],["2007-12-05",50.9387,51.829,50.8626,51.479,997400.0],["2007-12-06",51.8519,52.141,51.1061,51.9204,832000.0],["2007-12-07",52.1639,52.8183,51.9356,52.4835,877800.0],["2007-12-10",52.4835,53.9445,52.4759,53.3814,1246400.0],["2007-12-11",53.488,53.9217,50.9387,51.2051,1082700.0],["2007-12-12",52.453,52.9705,49.4624,50.1245,1573000.0],["2007-12-13",49.782,50.1321,49.1809,50.1016,784500.0],["2007-12-14",49.9266,49.9266,48.6406,49.1505,971600.0],["2007-12-17",48.8385,49.6679,48.2677,48.983,1031500.0],["2007-12-18",49.2418,49.6755,48.5569,49.432,1731800.0],["2007-12-19",49.8353,49.8353,47.21,48.0242,2923500.0],["2007-12-20",48.2449,48.6787,46.7534,47.3242,1740400.0],["2007-12-21",47.8644,48.0471,47.0198,47.1948,1429600.0],["2007-12-24",47.2329,47.9405,46.3197,47.796,536600.0],["2007-12-26",47.5979,47.8569,46.5241,47.7579,1120300.0],["2007-12-27",47.2629,47.5827,46.0748,46.7983,1233300.0],["2007-12-28",46.4937,47.6513,46.4937,47.0344,885300.0],["2007-12-31",46.844,47.7122,46.0063,47.0572,891700.0],["2008-01-02",46.9354,47.5675,46.8516,46.943,1364500.0],["2008-01-03",47.0953,47.9711,45.5417,45.8311,2173000.0],["2008-01-04",45.5036,45.5874,42.9067,43.0971,3487500.0],["2008-01-07",43.2722,44.4222,42.9524,43.6073,2027900.0],["2008-01-08",43.8282,44.902,42.96,43.0971,1549400.0],["2008-01-09",42.9143,43.653,41.2465,43.653,2993500.0],["2008-01-10",43.4093,45.0162,42.7391,44.3308,1793100.0],["2008-01-11",43.8434,44.0643,41.7796,42.107,2356100.0],["2008-01-14",41.1322,41.1322,39.3273,40.2869,4460900.0],["2008-01-15",39.0303,39.9899,38.8018,39.0912,3192400.0],["2008-01-16",39.0684,41.3988,38.7714,40.7971,2159500.0],["2008-01-17",40.5763,41.3379,39.5101,39.5939,1947800.0],["2008-01-18",39.7919,40.8657,39.3121,40.6372,1965900.0],["2008-01-22",38.7714,43.851,38.4972,43.1047,3773000.0],["2008-01-23",42.3355,47.2857,41.5359,46.7145,5738700.0],["2008-01-24",46.745,48.4357,46.0139,46.5927,3887000.0],["2008-01-25",47.2172,47.2476,44.704,45.0772,1983700.0],["2008-01-28",44.7877,45.7473,44.1328,45.694,1688000.0],["2008-01-29",46.1129,47.0496,45.1762,46.8668,1963900.0],["2008-01-30",46.7221,47.5446,45.9149,46.25,2525900.0],["2008-01-31",43.2494,46.4556,42.9524,46.2119,4696300.0],["2008-02-01",47.1639,47.4761,45.2523,46.6308,2926100.0],["2008-02-04",46.6231,46.943,45.6559,46.0443,2282800.0],["2008-02-05",45.3209,45.6407,43.615,43.7596,3360400.0],["2008-02-06",46.4099,49.5933,45.7778,48.1234,9465500.0],["2008-02-07",47.2324,49.1668,47.2172,48.1615,3992800.0],["2008-02-08",48.0473,48.885,47.6284,48.5271,2000100.0],["2008-02-11",48.6261,50.073,47.7655,49.0906,2059900.0],["2008-02-12",49.7227,50.9412,49.5628,50.5757,2543400.0],["2008-02-13",50.9488,51.6723,50.0045,50.827,2289000.0],["2008-02-14",50.8803,51.1469,49.9512,50.0274,2320800.0],["2008-02-15",49.776,50.2482,49.2125,50.2025,1950100.0],["2008-02-19",50.6823,51.1164,48.9383,49.3343,1434500.0],["2008-02-20",48.9078,50.9641,48.5728,50.8727,1909700.0],["2008-02-21",51.4439,51.6571,49.5552,49.7836,1284200.0],["2008-02-22",49.8979,50.172,48.2834,49.3952,1741700.0],["2008-02-25",48.9078,50.3091,48.131,50.0121,1697100.0],["2008-02-26",50.0426,52.2968,49.875,51.4058,2075000.0],["2008-02-27",51.2915,52.0912,51.025,51.7713,1370100.0],["2008-02-28",51.2992,51.4134,49.6389,49.9588,1716500.0],["2008-02-29",49.3572,49.837,47.1334,47.3619,2137700.0],["2008-03-03",47.2019,47.4837,45.8311,47.4075,1874500.0],["2008-03-04",46.6993,47.7883,46.3794,47.6132,1505700.0],["2008-03-05",47.8874,48.2224,46.3338,46.6155,1567500.0],["2008-03-06",46.3794,46.7602,44.3004,44.407,2114100.0],["2008-03-07",43.9653,44.9553,43.3865,43.7596,1848500.0],["2008-03-10",43.4855,43.6682,42.3127,42.4497,2211900.0],["2008-03-11",43.3713,44.0262,42.4269,44.0262,1747800.0],["2008-03-12",43.9577,44.9553,43.4322,44.1861,1140700.0],["2008-03-13",43.5616,44.3232,41.9471,44.1557,1770900.0],["2008-03-14",44.5669,45.3056,43.2799,43.7749,1380500.0],["2008-03-17",42.6401,43.6378,41.8862,42.9905,2149100.0],["2008-03-18",43.7292,44.9858,43.4779,44.8487,1174900.0],["2008-03-19",45.5569,45.6636,43.9348,43.9881,1025600.0],["2008-03-20",43.3484,46.2424,43.3484,45.9149,1094700.0],["2008-03-24",46.1967,49.875,46.1967,48.1843,1645500.0],["2008-03-25",47.9407,48.3367,46.6079,47.796,1192700.0],["2008-03-26",47.6816,47.8264,46.4393,46.6984,898300.0],["2008-03-27",46.988,47.4072,46.3402,46.4926,758900.0],["2008-03-28",43.9012,44.9683,43.2839,43.9165,3146000.0],["2008-03-31",43.8784,44.6863,43.4973,44.4271,1353300.0],["2008-04-01",44.7091,46.546,44.6101,46.2335,1787600.0],["2008-04-02",46.1573,48.0856,46.1573,46.4774,1778900.0],["2008-04-03",46.1344,46.9042,45.8524,46.424,1244600.0],["2008-04-04",46.6527,46.6527,45.5933,46.1497,1204500.0],["2008-04-07",46.5307,46.6374,45.4866,45.7609,1177200.0],["2008-04-08",45.5323,46.1116,45.3646,45.5323,1686300.0],["2008-04-09",45.6847,45.8219,44.0384,44.3586,1242000.0],["2008-04-10",44.5262,46.3783,43.9241,45.5171,1763500.0],["2008-04-11",44.8159,45.7686,44.6025,44.9454,1146900.0],["2008-04-14",44.953,45.7686,44.7396,45.0445,692500.0],["2008-04-15",45.3646,45.3646,43.947,44.2823,1230000.0],["2008-04-16",44.5338,44.572,43.9241,44.1756,1177100.0],["2008-04-17",43.9546,45.0064,43.947,44.8616,792600.0],["2008-04-18",45.5323,46.3707,45.0597,45.2122,945700.0],["2008-04-21",44.8844,45.2732,44.6101,45.014,584600.0],["2008-04-22",44.9607,44.9607,43.6192,44.2442,911200.0],["2008-04-23",44.4424,44.5262,43.543,44.107,809100.0],["2008-04-24",44.2061,45.4332,43.9622,44.9302,1119800.0],["2008-04-25",45.1588,47.0261,45.1207,46.9652,1849500.0],["2008-04-28",46.9576,49.0307,46.3326,48.0551,1928400.0],["2008-04-29",47.674,48.017,46.8509,47.5521,907200.0],["2008-04-30",47.7731,48.3142,46.9652,47.3387,1066100.0],["2008-05-01",47.1786,49.5413,47.0643,48.703,1659100.0],["2008-05-02",48.642,49.4727,47.5216,47.8036,1566100.0],["2008-05-05",47.5749,47.7731,46.0506,46.3097,2344000.0],["2008-05-06",45.7305,46.5689,45.3037,46.2869,1548000.0],["2008-05-07",46.3859,47.2014,45.4561,45.639,1348700.0],["2008-05-08",45.4637,45.7381,44.4576,44.8692,1304700.0],["2008-05-09",44.4195,45.639,44.3662,45.4256,1081100.0],["2008-05-12",45.6314,46.4774,45.5552,46.1878,1017600.0],["2008-05-13",46.6222,46.7365,45.921,46.1116,1140100.0],["2008-05-14",46.424,48.6115,46.1115,47.8112,1705900.0],["2008-05-15",48.0703,48.5734,46.8432,48.1389,1130500.0],["2008-05-16",48.1313,48.177,46.4926,47.4758,914300.0],["2008-05-19",47.5978,48.4362,47.0262,47.453,618000.0],["2008-05-20",46.8509,47.0109,46.2716,46.6374,999200.0],["2008-05-21",46.7213,47.1557,44.9988,45.3646,1644600.0],["2008-05-22",45.1512,46.0582,44.6101,45.5247,929700.0],["2008-05-23",45.0826,45.7152,44.7168,45.3722,1356300.0],["2008-05-27",45.6466,47.0795,45.3417,47.0643,2362300.0],["2008-05-28",50.6999,53.4513,49.5566,52.59,11006100.0],["2008-05-29",52.308,54.2668,52.0108,53.4208,2829800.0],["2008-05-30",53.2608,53.6342,52.209,53.2379,1677200.0],["2008-06-02",53.0473,53.1312,51.5763,52.5138,2197300.0],["2008-06-03",52.4376,52.9711,52.1098,52.8873,2020700.0],["2008-06-04",52.59,53.3522,51.6754,52.6434,2230300.0],["2008-06-05",52.712,53.5351,52.4147,53.0245,1368100.0],["2008-06-06",52.2318,52.5138,50.8904,50.898,1630400.0],["2008-06-09",51.5992,51.6221,49.8996,50.3111,1853000.0],["2008-06-10",49.9224,51.3096,49.6252,50.9666,2164800.0],["2008-06-11",50.6922,50.8675,49.2593,49.3432,2446100.0],["2008-06-12",49.7395,50.7684,48.7639,49.0535,1362900.0],["2008-06-13",49.2974,51.0581,49.0993,50.5093,1495800.0],["2008-06-16",50.1434,51.3477,48.7258,51.0809,953600.0],["2008-06-17",51.5992,51.6907,50.1587,50.3797,827700.0],["2008-06-18",49.8614,50.5398,48.7791,49.3508,1318600.0],["2008-06-19",48.9011,50.4026,48.9011,50.2882,1252900.0],["2008-06-20",49.77,49.77,48.3447,49.0917,1577100.0],["2008-06-23",49.4727,49.488,48.4972,48.7792,1214900.0],["2008-06-24",48.802,49.831,48.017,48.9316,1335100.0],["2008-06-25",50.7394,51.8606,49.7325,50.6936,1776000.0],["2008-06-26",49.9384,50.2436,48.9926,49.2825,1609700.0],["2008-06-27",49.4274,49.4274,47.6349,48.0239,1583400.0],["2008-06-30",47.8485,48.9545,46.8492,47.8866,1457800.0],["2008-07-01",47.2382,48.0544,45.8881,47.8561,1913400.0],["2008-07-02",48.2527,49.9918,47.7569,47.7569,1802000.0],["2008-07-03",47.9247,49.046,47.8103,48.3137,736200.0],["2008-07-07",48.8935,49.2825,47.2383,47.6273,1471000.0],["2008-07-08",47.5967,48.8019,47.5205,48.7028,1894300.0],["2008-07-09",49.3206,49.3282,46.2238,46.4297,1654600.0],["2008-07-10",46.0407,46.3229,44.7135,45.2856,2019600.0],["2008-07-11",44.4084,45.4305,43.0506,43.9812,2830100.0],["2008-07-14",44.8203,45.1788,42.9286,43.0735,2352800.0],["2008-07-15",42.4709,44.1795,41.0827,43.4397,3431300.0],["2008-07-16",43.7524,45.7661,43.3786,45.6669,1782000.0],["2008-07-17",45.9797,47.9857,44.3092,47.7417,2337100.0],["2008-07-18",49.0994,49.0994,46.5975,47.4594,1525600.0],["2008-07-21",47.4213,47.7035,46.3305,46.8416,880800.0],["2008-07-22",47.8408,48.4205,45.1788,48.4205,1641500.0],["2008-07-23",48.3748,50.4571,47.8027,48.7333,1446700.0],["2008-07-24",48.0925,48.8934,46.8874,47.1391,1659200.0],["2008-07-25",47.1009,47.1009,45.6974,45.8653,1492200.0],["2008-07-28",45.2856,45.8119,43.7448,43.9431,1777700.0],["2008-07-29",43.8821,45.2245,43.6227,45.1406,1087300.0],["2008-07-30",45.4305,46.567,44.4313,44.5609,1573000.0],["2008-07-31",43.6227,45.9187,43.6227,45.133,1564300.0],["2008-08-01",45.0644,45.6593,44.3779,45.011,1816200.0],["2008-08-04",44.683,45.4076,43.9583,44.9042,1652400.0],["2008-08-05",44.9805,47.0399,44.9805,46.9103,3053300.0],["2008-08-06",50.3427,50.8461,48.7409,50.2359,5997000.0],["2008-08-07",49.763,52.1734,49.763,51.1589,3552100.0],["2008-08-08",51.3648,54.7515,50.9148,54.332,3125000.0],["2008-08-11",53.8209,57.2915,53.4472,54.8354,2756200.0],["2008-08-12",54.6218,56.0482,53.5616,53.8896,2926500.0],["2008-08-13",53.798,54.1489,52.1276,53.2031,1807500.0],["2008-08-14",53.3861,56.2008,52.8675,55.7202,2781700.0],["2008-08-15",56.0635,57.5356,55.6363,57.2153,1945700.0],["2008-08-18",57.4975,57.4975,55.5677,56.3152,1857200.0],["2008-08-19",55.827,56.4372,54.9193,55.5677,2565700.0],["2008-08-20",55.4304,56.3076,54.5303,55.6439,1929700.0],["2008-08-21",55.0109,56.4754,54.8659,55.6363,1916700.0],["2008-08-22",56.2618,56.6432,55.3694,56.422,1329300.0],["2008-08-25",55.2397,56.3686,54.4235,54.9041,1789900.0],["2008-08-26",55.0414,55.6745,54.1566,55.1787,1128200.0],["2008-08-27",54.9193,56.1779,54.6752,55.705,1504700.0],["2008-08-28",55.1482,57.7797,55.1482,57.6424,1980800.0],["2008-08-29",57.0322,58.5043,56.9254,57.8789,1430200.0],["2008-09-02",58.6874,60.2206,57.3297,57.8941,2124500.0],["2008-09-03",57.5737,58.5043,56.9406,58.3746,2456100.0],["2008-09-04",57.7721,58.1382,55.7813,56.2389,2315200.0],["2008-09-05",55.0414,56.5516,54.3854,56.3762,1886300.0],["2008-09-08",58.1992,59.0307,56.6127,57.8865,1651900.0],["2008-09-09",57.9933,58.3289,56.3304,56.5745,1738000.0],["2008-09-10",57.1848,57.2534,54.7897,56.1779,1676900.0],["2008-09-11",55.0566,56.9101,54.5456,56.7423,1541000.0],["2008-09-12",55.8575,56.3304,55.2244,55.8957,2235800.0],["2008-09-15",53.1192,56.1321,52.7683,53.9201,1816000.0],["2008-09-16",52.7149,55.9338,52.2039,55.827,2497200.0],["2008-09-17",54.5074,55.4227,52.364,52.5776,2492100.0],["2008-09-18",53.409,54.6676,49.3206,53.7065,3136700.0],["2008-09-19",55.1024,62.5622,52.5318,54.5074,2288400.0],["2008-09-22",53.7752,54.4464,51.4106,51.7081,1492100.0],["2008-09-23",51.7691,52.9361,51.1894,51.9598,1477100.0],["2008-09-24",51.6773,53.12,51.0209,52.059,1107700.0],["2008-09-25",52.746,54.5704,52.4483,53.8834,2021500.0],["2008-09-26",52.9139,55.0283,52.3491,54.868,1458200.0],["2008-09-29",53.9215,53.9215,49.6164,50.227,2010500.0],["2008-09-30",51.0514,51.3949,48.8912,50.8682,1551200.0],["2008-10-01",50.1965,50.6087,49.1507,49.9828,1258000.0],["2008-10-02",49.6545,49.8072,46.5249,46.8378,1837400.0],["2008-10-03",47.6851,47.6851,44.0059,44.2654,2527800.0],["2008-10-06",42.9601,43.4029,39.8152,42.9983,2719200.0],["2008-10-07",43.7998,44.4333,41.1281,41.3342,2736500.0],["2008-10-08",40.4106,42.1052,38.2199,39.2351,2738700.0],["2008-10-09",39.8458,40.8534,35.9223,36.2963,2956100.0],["2008-10-10",34.5025,39.8152,32.1896,37.8229,4401000.0],["2008-10-13",40.258,41.7159,39.0137,41.7159,1529600.0],["2008-10-14",43.5097,43.8532,37.9145,39.3648,1804000.0],["2008-10-15",37.4718,38.4031,33.6323,33.7315,2221700.0],["2008-10-16",33.678,36.3573,32.1285,36.136,2758600.0],["2008-10-17",35.0673,37.3955,34.7315,35.7238,1269300.0],["2008-10-20",36.0673,37.3039,35.5024,37.2275,1508200.0],["2008-10-21",37.1741,38.3649,36.0062,36.2581,1969500.0],["2008-10-22",35.4261,35.4719,32.3346,33.5941,1701500.0],["2008-10-23",34.3574,34.4338,30.4492,32.3575,2405700.0],["2008-10-24",29.8462,31.3957,29.6019,30.266,1949600.0],["2008-10-27",29.9759,31.5255,29.35,29.7164,1022900.0],["2008-10-28",30.5637,33.2964,29.6095,33.2964,1638700.0],["2008-10-29",33.075,34.0826,31.3652,32.1896,2041400.0],["2008-10-30",33.1285,33.9681,32.617,33.8078,1643600.0],["2008-10-31",33.8765,36.9833,33.846,36.0062,2184400.0],["2008-11-03",35.8764,36.6703,35.4032,36.2963,2042100.0],["2008-11-04",36.7543,38.1664,35.4643,37.7924,2564900.0],["2008-11-05",38.3878,39.3496,36.3192,36.6398,4876700.0],["2008-11-06",35.6245,35.9375,33.6246,35.0444,2737600.0],["2008-11-07",35.3955,36.136,33.8307,34.9604,1989200.0],["2008-11-10",35.6551,36.3803,32.1972,32.6323,2023200.0],["2008-11-11",31.7392,32.1285,29.9148,30.3194,3055900.0],["2008-11-12",29.7317,31.3423,29.0447,30.3194,3112700.0],["2008-11-13",30.6019,33.6552,28.9531,33.5712,3355300.0],["2008-11-14",32.7773,33.6704,31.7163,32.1743,2519600.0],["2008-11-17",31.7468,33.1666,30.5408,30.6477,2323100.0],["2008-11-18",30.5331,30.5331,26.4188,27.7165,4712700.0],["2008-11-19",27.5638,28.6325,24.7776,25.0372,3360600.0],["2008-11-20",24.6479,27.3577,23.8311,24.9303,3379000.0],["2008-11-21",25.8845,27.5333,24.8005,27.5104,3488300.0],["2008-11-24",27.9378,32.014,27.2279,31.1667,3053100.0],["2008-11-25",31.8766,32.243,27.9378,30.0217,3156700.0],["2008-11-26",29.5255,33.2429,28.8996,32.9987,2096600.0],["2008-11-28",32.6934,33.159,31.4491,32.9758,661500.0],["2008-12-01",32.0445,32.2277,29.7698,29.8843,1455600.0],["2008-12-02",30.4797,31.8155,29.4492,31.0751,2111300.0],["2008-12-03",30.3729,34.2048,30.0446,33.991,2640100.0],["2008-12-04",33.3956,35.4642,33.1056,34.4109,2134600.0],["2008-12-05",33.8994,37.0978,32.9453,37.0672,1899700.0],["2008-12-08",37.1512,38.6397,36.968,37.4031,2452600.0],["2008-12-09",36.8917,37.4031,35.0139,35.2352,2018800.0],["2008-12-10",35.5253,36.3879,34.8002,35.449,1959200.0],["2008-12-11",35.0826,35.449,32.8002,33.1514,2021300.0],["2008-12-12",31.7697,34.2506,31.7697,33.8078,1640800.0],["2008-12-15",33.8994,34.075,31.8079,32.6247,1932100.0],["2008-12-16",32.9224,36.1665,32.7392,35.968,1967400.0],["2008-12-17",35.365,37.281,34.8841,36.2199,1623900.0],["2008-12-18",36.9985,37.4031,35.6551,36.2428,1300500.0],["2008-12-19",36.5863,36.8459,35.0673,35.6703,1739900.0],["2008-12-22",35.6627,35.8154,32.2125,32.9376,1588400.0],["2008-12-23",33.4038,33.4573,32.097,32.6931,1243200.0],["2008-12-24",32.7772,33.0828,32.3492,32.6854,464800.0],["2008-12-26",32.5402,33.5261,32.5402,33.2815,420000.0],["2008-12-29",32.5555,33.3503,31.7073,32.2498,871600.0],["2008-12-30",32.3645,34.168,32.1581,34.0916,1215600.0],["2008-12-31",34.0075,35.3984,33.9158,34.703,938600.0],["2009-01-02",35.6506,36.453,34.2597,36.2467,1075000.0],["2009-01-05",36.3078,36.4454,35.1386,36.3154,1557900.0],["2009-01-06",36.7893,36.9039,35.1844,36.1473,1272600.0],["2009-01-07",35.7805,35.7805,34.81,35.1997,1083400.0],["2009-01-08",34.9399,34.9399,33.4573,34.6418,1333800.0],["2009-01-09",34.5807,34.5807,31.7072,31.8983,1560300.0],["2009-01-12",31.8754,32.2345,30.8284,31.1646,1541900.0],["2009-01-13",30.8666,31.776,30.6908,31.3481,1761500.0],["2009-01-14",30.7214,30.8666,29.8044,30.538,1976100.0],["2009-01-15",30.5456,31.4092,29.4222,30.8666,2130100.0],["2009-01-16",31.4627,31.9365,30.7672,31.4321,1839000.0],["2009-01-20",29.6744,30.0795,28.1154,28.467,3160200.0],["2009-01-21",28.6122,29.3535,27.7333,29.277,2176000.0],["2009-01-22",28.8262,29.6974,28.4058,29.3764,2678600.0],["2009-01-23",28.6045,29.9801,28.4975,29.086,1258500.0],["2009-01-26",29.3764,31.0271,29.1548,30.5533,2235300.0],["2009-01-27",30.5915,31.3404,30.3164,31.0424,1949300.0],["2009-01-28",32.0511,33.8318,31.7302,33.0217,2522200.0],["2009-01-29",32.6702,32.6702,30.859,30.9125,2383900.0],["2009-01-30",31.5085,31.9365,30.6221,31.3557,3535900.0],["2009-02-02",30.3164,31.2564,29.1395,29.705,2997900.0],["2009-02-03",29.8426,31.4321,29.4757,30.3393,3859200.0],["2009-02-04",30.9278,30.966,28.2148,29.5216,4676600.0],["2009-02-05",29.4528,31.2411,29.4528,30.8513,2575400.0],["2009-02-06",31.2564,32.9835,30.9507,32.1046,2533800.0],["2009-02-09",31.9824,32.0588,30.3164,30.6756,3098000.0],["2009-02-10",30.0107,30.836,29.3458,29.7356,2606700.0],["2009-02-11",29.8731,30.2629,28.8949,29.2465,2369300.0],["2009-02-12",28.7268,29.3917,28.1842,29.2618,1848500.0],["2009-02-13",29.2694,29.6515,28.2836,28.4823,1370300.0],["2009-02-17",27.3589,27.9932,27.2442,27.4888,2808500.0],["2009-02-18",27.3359,27.7868,26.7322,27.6034,2072300.0],["2009-02-19",27.9015,28.5434,27.2366,27.4659,1536600.0],["2009-02-20",26.8469,27.9779,26.7322,27.1755,1884600.0],["2009-02-23",27.3283,27.4506,25.754,25.8457,2320700.0],["2009-02-24",26.182,27.5805,25.8916,27.4735,2230300.0],["2009-02-25",27.2977,27.7868,26.4342,27.1143,2040700.0],["2009-02-26",27.42,27.4276,25.7999,25.8916,2279600.0],["2009-02-27",25.5171,26.9233,25.3796,26.3425,1522700.0],["2009-03-02",25.5935,26.1743,25.0433,25.1044,1807800.0],["2009-03-03",25.4942,25.6165,24.4548,24.6612,2282700.0],["2009-03-04",25.2267,26.4342,24.8217,25.9909,1741300.0],["2009-03-05",25.3948,25.6394,24.1797,24.7529,2137700.0],["2009-03-06",25.5018,25.6241,24.1874,24.8675,2367100.0],["2009-03-09",24.5466,25.1579,24.2791,24.409,1422300.0],["2009-03-10",24.814,26.8086,24.814,26.6099,1899400.0],["2009-03-11",26.6711,27.7257,26.2813,27.1678,1303900.0],["2009-03-12",27.1372,27.5652,26.5029,27.4811,2128600.0],["2009-03-13",27.2901,28.1307,26.9385,28.0696,1318800.0],["2009-03-16",28.2224,28.4975,27.3589,27.42,1365300.0],["2009-03-17",27.4582,28.681,27.4506,28.6733,1238400.0],["2009-03-18",28.3906,31.0195,28.2836,30.6985,4006900.0],["2009-03-19",31.05,31.3557,29.6362,30.1788,2154700.0],["2009-03-20",30.2399,30.3928,28.4823,28.8873,1525800.0],["2009-03-23",29.7356,31.3328,29.2694,31.3251,1459200.0],["2009-03-24",31.0195,32.3033,30.7825,31.4703,2065300.0],["2009-03-25",31.4627,32.817,31.1643,32.3426,1719700.0],["2009-03-26",32.9012,34.8752,32.6869,34.1407,1826700.0],["2009-03-27",33.1919,34.0948,32.9624,33.8805,1563900.0],["2009-03-30",32.97,33.1077,32.0365,32.5721,1238100.0],["2009-03-31",32.8552,33.146,31.7764,32.3273,1025800.0],["2009-04-01",31.8606,33.0312,31.2102,32.9241,1311900.0],["2009-04-02",33.5133,36.1071,33.2914,35.2578,1824100.0],["2009-04-03",35.166,36.1377,34.7987,36.13,912300.0],["2009-04-06",35.3955,35.9311,33.9035,34.4773,2066400.0],["2009-04-07",33.7734,33.8805,32.5262,32.7558,1305000.0],["2009-04-08",32.9853,34.6457,32.817,34.6304,1184500.0],["2009-04-09",35.9082,37.2854,35.4185,37.2854,1668200.0],["2009-04-13",36.9105,39.5962,36.5356,39.4125,2444600.0],["2009-04-14",38.525,38.9611,37.645,38.3337,1676000.0],["2009-04-15",37.6603,38.6091,36.6657,37.645,2457700.0],["2009-04-16",37.7522,38.5326,36.8952,38.1347,1222000.0],["2009-04-17",38.3337,39.3207,37.844,39.0912,922300.0],["2009-04-20",38.3031,38.3184,35.9005,36.3596,1434700.0],["2009-04-21",36.0842,38.4102,36.0842,38.0888,1607000.0],["2009-04-22",37.6374,41.838,37.6374,40.8357,2389500.0],["2009-04-23",40.6291,41.4325,38.9228,39.5426,1880700.0],["2009-04-24",40.0246,41.509,39.359,41.0729,1861800.0],["2009-04-27",40.4072,40.8051,39.2212,39.994,1095900.0],["2009-04-28",40.017,41.7615,39.512,40.6215,951000.0],["2009-04-29",39.5885,41.2795,39.4278,40.3383,1295100.0],["2009-04-30",40.8816,43.3224,40.8051,41.1953,1711100.0],["2009-05-01",40.9275,42.0064,40.5832,41.2795,1517200.0],["2009-05-04",40.5526,42.1058,40.17,40.828,2009700.0],["2009-05-05",40.5602,41.8839,40.0017,41.685,1501200.0],["2009-05-06",42.4425,42.4425,40.323,41.2412,2063200.0],["2009-05-07",41.7386,42.0599,39.6115,39.7874,1978200.0],["2009-05-08",40.4149,40.6674,38.5479,39.4814,1241600.0],["2009-05-11",38.6703,39.1753,37.4844,37.7828,2579400.0],["2009-05-12",38.3643,39.3743,36.5509,37.4308,2081900.0],["2009-05-13",36.4208,36.7269,34.6227,34.7911,2806900.0],["2009-05-14",34.814,36.0765,34.7146,35.3037,1869400.0],["2009-05-15",35.3037,36.4973,35.013,35.7551,1596400.0],["2009-05-18",36.2448,38.2113,35.8699,38.1501,2040400.0],["2009-05-19",38.2954,39.2824,37.5532,38.655,1606400.0],["2009-05-20",38.7239,39.9634,37.9894,38.2878,1946800.0],["2009-05-21",37.492,38.5097,36.8569,37.4538,1650400.0],["2009-05-22",38.0047,38.7698,36.7804,38.2725,1467900.0],["2009-05-26",38.0735,41.8457,38.0735,41.6085,3206300.0],["2009-05-27",42.2818,44.9292,40.7592,41.3407,7165000.0],["2009-05-28",41.5932,42.3507,39.8793,40.675,2731200.0],["2009-05-29",40.4608,41.5473,39.9787,41.18,2381800.0],["2009-06-01",42.496,45.3041,41.4325,44.8221,3651400.0],["2009-06-02",44.4625,45.5337,44.363,44.8374,2591200.0],["2009-06-03",44.3324,45.22,44.1794,44.7991,2102100.0],["2009-06-04",44.1717,44.3783,42.5802,43.5061,2213200.0],["2009-06-05",44.1717,44.5926,42.871,43.1464,1857000.0],["2009-06-08",43.1388,43.2076,41.8074,42.7409,1945400.0],["2009-06-09",43.2841,43.682,42.4348,43.3301,1457900.0],["2009-06-10",44.3477,44.3477,42.0446,42.7945,1368400.0],["2009-06-11",43.0087,43.0317,41.6008,41.7156,1383400.0],["2009-06-12",41.2489,41.509,40.04,40.8969,1468600.0],["2009-06-15",40.2771,41.5779,39.4431,41.3943,2113100.0],["2009-06-16",41.5932,41.7998,39.5426,39.7721,1632900.0],["2009-06-17",39.3513,39.7798,38.7239,39.1983,1796900.0],["2009-06-18",38.7392,39.5196,38.3643,38.8846,1067300.0],["2009-06-19",39.0988,40.2236,39.0988,40.0017,1526300.0],["2009-06-22",39.2442,39.9328,38.7009,39.1141,1607100.0],["2009-06-23",39.2365,39.3207,37.9281,38.1883,1147700.0],["2009-06-24",38.7551,39.7354,38.3951,39.0538,1504400.0],["2009-06-25",39.3908,41.7421,39.3908,41.5047,2742700.0],["2009-06-26",41.4204,42.1174,41.1141,41.229,1194300.0],["2009-06-29",41.206,41.9872,40.6698,41.4587,960700.0],["2009-06-30",41.2519,42.3931,40.6852,41.0068,1268600.0],["2009-07-01",41.2826,41.9413,40.9762,41.0834,887800.0],["2009-07-02",40.5626,40.8996,39.1993,39.521,981100.0],["2009-07-06",39.0997,39.452,37.9892,38.7397,1247500.0],["2009-07-07",38.5253,38.7015,37.6828,37.8053,1375300.0],["2009-07-08",37.836,38.9082,37.7134,38.7397,1527000.0],["2009-07-09",38.8317,39.3142,38.3108,38.4794,1131700.0],["2009-07-10",38.3721,39.2835,38.3721,38.7091,908800.0],["2009-07-13",38.6019,39.3678,37.9662,39.1533,1097200.0],["2009-07-14",39.0691,39.9652,38.6325,39.9346,826800.0],["2009-07-15",40.7464,41.6655,39.9499,41.5736,1197100.0],["2009-07-16",41.3515,42.24,40.7005,42.1021,1167400.0],["2009-07-17",42.2859,42.6076,42.0408,42.531,1548400.0],["2009-07-20",42.5004,43.251,42.2706,43.2203,967500.0],["2009-07-21",43.5037,43.7258,42.7378,43.6952,1364800.0],["2009-07-22",43.6186,45.1274,43.3505,44.5224,1400200.0],["2009-07-23",44.4458,47.1035,44.1317,46.889,1864300.0],["2009-07-24",46.4601,47.2414,46.0236,47.1188,881300.0],["2009-07-27",46.8814,47.5324,46.1844,47.5018,1184800.0],["2009-07-28",46.8737,47.2567,46.1384,47.1265,1165000.0],["2009-07-29",46.9197,47.9383,46.3682,47.0346,1034900.0],["2009-07-30",47.7928,48.7042,47.586,48.2906,1132000.0],["2009-07-31",48.0073,49.1331,47.7851,48.2906,930500.0],["2009-08-03",48.5894,49.4625,47.8005,49.4625,800300.0],["2009-08-04",49.3706,49.4931,48.2906,48.8574,1791100.0],["2009-08-05",50.2667,52.5491,49.7995,52.3193,3235700.0],["2009-08-06",51.9517,52.7942,51.5075,52.7023,2140200.0],["2009-08-07",52.955,54.6094,52.8019,54.4486,2667100.0],["2009-08-10",53.9201,54.4715,52.1585,52.2657,2354900.0],["2009-08-11",52.0283,53.1389,51.7755,52.6027,2150900.0],["2009-08-12",52.4419,53.0776,52.0972,52.3959,1117700.0],["2009-08-13",52.2351,52.2351,50.5577,51.27,1590500.0],["2009-08-14",51.339,51.5688,49.8148,50.1365,1213800.0],["2009-08-17",49.2251,49.5774,48.3519,49.3093,1931200.0],["2009-08-18",49.5621,51.2471,49.4778,51.1475,1525200.0],["2009-08-19",50.3816,51.7832,50.1059,51.4385,1787000.0],["2009-08-20",51.4156,52.2428,50.7416,51.316,1838600.0],["2009-08-21",51.8828,51.9594,51.0249,51.339,1591500.0],["2009-08-24",51.339,51.9824,50.6344,50.7186,1236700.0],["2009-08-25",51.2624,52.2657,50.7186,51.7219,718100.0],["2009-08-26",51.5688,52.5721,51.4309,52.2121,1168200.0],["2009-08-27",52.1968,53.2538,50.9867,52.9474,1181600.0],["2009-08-28",53.6137,53.6137,52.304,52.6334,671600.0],["2009-08-31",52.1891,52.4572,50.5271,50.8411,1220000.0],["2009-09-01",50.5654,51.7985,49.4089,49.5314,1419700.0],["2009-09-02",49.0489,49.8531,49.0183,49.1408,1053400.0],["2009-09-03",49.585,50.5577,49.2863,50.5041,925200.0],["2009-09-04",50.5042,51.5305,50.1135,51.1245,675300.0],["2009-09-08",51.6837,52.6334,51.5841,52.5951,1455200.0],["2009-09-09",52.4419,53.3457,52.1738,53.0316,901700.0],["2009-09-10",53.1006,53.4989,52.2121,52.9321,641600.0],["2009-09-11",52.9244,53.4606,52.7329,53.2308,951400.0],["2009-09-14",52.6946,53.5678,52.2811,53.2155,677900.0],["2009-09-15",53.1465,53.6137,52.4113,53.315,871000.0],["2009-09-16",53.7669,57.382,53.1695,57.0067,2551900.0],["2009-09-17",56.9837,58.2168,56.9837,57.8415,1775300.0],["2009-09-18",58.0943,58.4236,57.6884,57.8262,1249100.0],["2009-09-21",57.4433,58.8755,57.1446,58.4696,1140400.0],["2009-09-22",58.7147,60.078,58.5692,59.2815,1441400.0],["2009-09-23",59.3581,59.749,57.833,57.9786,998400.0],["2009-09-24",58.0935,58.1472,56.0625,56.4228,1223100.0],["2009-09-25",56.4151,56.4228,55.1275,55.3498,1105700.0],["2009-09-28",55.7024,57.0972,55.5721,56.8903,583100.0],["2009-09-29",59.1512,60.1935,58.5457,59.3045,1965500.0],["2009-09-30",59.657,59.68,58.2468,58.722,857400.0],["2009-10-01",58.3465,58.7527,56.4918,56.5684,893000.0],["2009-10-02",55.871,56.9822,55.4494,56.1622,969200.0],["2009-10-05",56.5378,58.1779,56.3845,58.0552,643600.0],["2009-10-06",58.4001,58.6913,56.8596,57.3425,1238500.0],["2009-10-07",57.1585,58.2315,56.9976,57.672,749300.0],["2009-10-08",58.1242,58.2468,57.3655,57.9403,1150600.0],["2009-10-09",58.0169,58.4921,57.2428,58.4078,723200.0],["2009-10-12",58.6837,59.2508,57.2965,57.4345,1173200.0],["2009-10-13",57.9019,58.5687,57.1279,58.2698,775200.0],["2009-10-14",58.9902,60.0095,58.8982,59.7106,812400.0],["2009-10-15",59.3198,60.1475,58.9289,59.5497,905400.0],["2009-10-16",58.8676,59.4654,58.4614,58.9443,575600.0],["2009-10-19",59.0132,61.1592,59.0132,60.6227,938300.0],["2009-10-20",59.6953,60.638,59.0975,59.9482,1076700.0],["2009-10-21",59.7337,60.4004,58.1012,58.2085,768800.0],["2009-10-22",58.3848,60.6917,58.2468,60.3928,1231700.0],["2009-10-23",60.5537,60.6917,59.2355,59.818,781600.0],["2009-10-26",59.9252,61.6573,59.6953,60.0019,1170500.0],["2009-10-27",59.5421,59.5421,57.1662,57.4268,1406300.0],["2009-10-28",57.0742,57.8713,54.9589,55.0432,1710000.0],["2009-10-29",56.1086,58.4308,55.8173,58.2008,1585800.0],["2009-10-30",57.9709,59.1972,56.714,57.0359,1764900.0],["2009-11-02",57.5954,59.6033,56.7676,58.791,1985300.0],["2009-11-03",60.1705,61.2971,58.5074,60.1398,3979700.0],["2009-11-04",60.2931,60.4618,57.5188,57.7104,2362100.0],["2009-11-05",59.1818,59.6034,57.7257,59.565,1597700.0],["2009-11-06",59.2891,60.2318,58.676,59.772,1653500.0],["2009-11-09",60.4004,62.8989,60.1169,62.6,2510300.0],["2009-11-10",63.8263,63.9949,61.6114,61.803,2104600.0],["2009-11-11",62.3854,63.6117,61.8489,62.4697,1378700.0],["2009-11-12",62.1555,62.4007,60.4541,60.638,1348500.0],["2009-11-13",61.0059,62.3395,60.4848,61.9562,1077700.0],["2009-11-16",62.669,63.2208,62.2015,62.6843,1169900.0],["2009-11-17",62.7073,62.7073,60.5307,61.527,1435700.0],["2009-11-18",61.5194,62.0712,60.4387,60.8986,1197000.0],["2009-11-19",60.4387,60.546,59.2738,60.3238,1301600.0],["2009-11-20",60.0785,60.7683,59.7106,60.2165,1172900.0],["2009-11-23",61.1668,61.7799,60.1322,60.4771,1103200.0],["2009-11-24",60.7913,61.1362,59.2585,59.4884,1327700.0],["2009-11-25",59.9099,60.9293,59.8026,60.6687,1184600.0],["2009-11-27",59.2278,60.1475,57.764,59.0975,982600.0],["2009-11-30",59.7719,60.2395,58.3158,58.8982,1332500.0],["2009-12-01",59.8026,60.799,59.6264,60.3928,1463400.0],["2009-12-02",60.546,62.439,60.1935,62.2168,1907000.0],["2009-12-03",61.9792,62.1555,61.2281,61.4504,1222200.0],["2009-12-04",62.1861,63.2361,61.504,62.508,1655900.0],["2009-12-07",62.4927,62.623,61.2818,61.504,858200.0],["2009-12-08",60.8373,61.2665,60.3928,60.7836,510400.0],["2009-12-09",60.5384,60.7147,59.8333,60.6687,516100.0],["2009-12-10",60.9675,62.0942,60.9369,61.4044,639400.0],["2009-12-11",61.9486,62.4544,61.0442,62.2321,911700.0],["2009-12-14",62.8759,62.8759,61.8489,62.7456,446000.0],["2009-12-15",62.6766,62.6766,60.9982,61.2664,734900.0],["2009-12-16",61.619,62.1555,61.1055,61.1821,536000.0],["2009-12-17",60.6457,61.0442,60.4311,60.4847,685200.0],["2009-12-18",60.776,61.4504,59.9559,61.0902,1124700.0],["2009-12-21",61.3354,62.3088,61.2665,62.1172,469800.0],["2009-12-22",62.1095,62.708,61.7028,62.4471,623600.0],["2009-12-23",62.7617,63.1377,62.1479,62.8385,540200.0],["2009-12-24",62.8231,63.3526,62.6466,63.2375,265000.0],["2009-12-28",63.5675,63.8897,62.6697,62.9689,484100.0],["2009-12-29",63.2835,63.3526,62.3397,63.2375,498900.0],["2009-12-30",62.9766,63.4217,62.8308,63.3372,289100.0],["2009-12-31",63.4293,63.4293,62.1402,62.1402,371300.0],["2010-01-04",62.8001,62.8461,61.5263,62.5852,899700.0],["2010-01-05",62.4395,65.2173,62.0251,65.0408,2044900.0],["2010-01-06",65.0254,65.4014,64.2888,64.5497,873000.0],["2010-01-07",64.5727,66.3683,64.5497,65.7928,1106900.0],["2010-01-08",65.4552,66.3683,65.0101,66.2763,1202100.0],["2010-01-11",66.3606,66.7366,65.2173,65.6547,1094600.0],["2010-01-12",65.2096,65.7314,63.8437,64.3195,867100.0],["2010-01-13",64.6494,65.9693,64.2734,65.7621,827200.0],["2010-01-14",65.3477,65.7161,64.9641,65.3094,496900.0],["2010-01-15",64.8489,65.6316,63.5982,64.3271,977500.0],["2010-01-19",64.3809,65.1789,64.3195,65.0485,596000.0],["2010-01-20",64.5497,66.3836,64.2734,66.2992,1948000.0],["2010-01-21",66.1765,66.7213,64.5343,64.8259,1307100.0],["2010-01-22",64.918,65.2173,62.8308,62.9536,1015500.0],["2010-01-25",63.5214,64.0125,62.9382,63.5137,819500.0],["2010-01-26",63.2835,64.1583,62.9613,63.3603,666700.0],["2010-01-27",63.2375,63.9204,62.7387,63.6979,575200.0],["2010-01-28",63.8514,64.0816,62.7234,62.8615,874400.0],["2010-01-29",63.015,64.7492,62.7157,62.9229,1681900.0],["2010-02-01",63.5368,64.2044,63.4063,63.7977,792600.0],["2010-02-02",64.0816,66.2072,63.7133,65.7391,1426600.0],["2010-02-03",60.9661,62.3167,59.0094,60.2448,7881700.0],["2010-02-04",59.5849,60.2448,58.994,59.1935,2692400.0],["2010-02-05",59.3777,59.5235,57.5975,58.8175,3109400.0],["2010-02-08",58.7024,60.5978,58.4262,59.5695,1848500.0],["2010-02-09",60.076,60.9585,59.9532,60.3062,1514300.0],["2010-02-10",60.3062,60.9278,59.5772,59.8458,1132600.0],["2010-02-11",59.6923,60.8817,59.6769,60.6438,1194100.0],["2010-02-12",59.8918,60.452,59.6616,60.3829,908400.0],["2010-02-16",60.6438,61.2117,59.8535,61.1733,1097400.0],["2010-02-17",61.1887,61.9407,61.1887,61.6184,885700.0],["2010-02-18",61.204,61.8946,61.0506,61.8256,562500.0],["2010-02-19",61.7565,62.2936,61.3882,61.8486,1147000.0],["2010-02-22",61.9637,62.6927,61.603,62.3934,1112600.0],["2010-02-23",62.1249,62.3934,61.3038,61.6031,1175000.0],["2010-02-24",61.8103,61.9023,61.2885,61.5033,1887400.0],["2010-02-25",61.0659,61.3038,60.4136,61.1119,1833800.0],["2010-02-26",61.158,62.0941,60.851,61.3345,1103000.0],["2010-03-01",60.7973,62.1939,60.7436,61.9714,740500.0],["2010-03-02",62.2476,62.7157,61.7028,61.8716,1398800.0],["2010-03-03",61.8793,62.1095,61.4035,61.6567,834100.0],["2010-03-04",62.0021,62.8538,61.91,62.1479,1528200.0],["2010-03-05",62.4855,63.5061,62.2246,63.4063,984500.0],["2010-03-08",63.5445,64.2581,63.2682,63.5214,662900.0],["2010-03-09",63.2298,64.0355,63.0687,63.6365,704100.0],["2010-03-10",63.4524,63.744,62.8385,63.1915,1066800.0],["2010-03-11",62.7311,63.5061,62.4548,63.437,869900.0],["2010-03-12",63.7593,63.8207,62.8769,63.0457,721500.0],["2010-03-15",62.9229,62.9613,61.3268,62.2477,1813500.0],["2010-03-16",62.2399,62.5392,61.9176,62.4394,671800.0],["2010-03-17",62.4778,63.2835,62.3627,62.9152,608900.0],["2010-03-18",62.8538,64.0586,62.639,63.9358,1050900.0],["2010-03-19",63.5828,64.4192,63.2529,63.5828,1056700.0],["2010-03-22",62.9613,64.6725,62.8155,64.3502,676100.0],["2010-03-23",64.7108,65.5933,64.6034,65.1482,951500.0],["2010-03-24",64.9947,65.34,64.542,65.0101,717900.0],["2010-03-25",65.4398,65.8619,64.895,64.9564,671600.0],["2010-03-26",64.9487,66.5294,64.9487,66.046,972700.0],["2010-03-29",66.376,66.5064,65.1329,65.7544,680200.0],["2010-03-30",65.8159,66.3614,65.4702,65.8927,443500.0],["2010-03-31",65.57,65.9465,65.1014,65.3319,396500.0],["2010-04-01",65.7621,66.7071,65.7544,66.4766,1655900.0],["2010-04-05",66.7301,67.8978,66.5764,67.7134,624200.0],["2010-04-06",67.5598,67.7749,67.1603,67.6751,519900.0],["2010-04-07",68.0207,69.0195,67.8671,68.2666,1105400.0],["2010-04-08",67.9823,68.5355,67.314,68.2512,465300.0],["2010-04-09",68.3895,68.958,67.9132,68.935,430700.0],["2010-04-12",68.9503,69.0963,68.305,68.7352,429200.0],["2010-04-13",68.6507,69.8261,68.0745,69.442,758200.0],["2010-04-14",69.6264,70.1872,69.2038,70.0489,1186800.0],["2010-04-15",70.1258,70.1258,69.1194,69.6187,740200.0],["2010-04-16",69.4804,69.8722,68.5969,69.15,1225100.0],["2010-04-19",68.8505,69.8185,68.1437,69.7263,982100.0],["2010-04-20",70.0412,70.5252,69.8492,70.1872,867800.0],["2010-04-21",70.1411,71.5086,70.0182,71.3703,795800.0],["2010-04-22",70.556,73.3293,70.5329,72.9375,927600.0],["2010-04-23",72.83,73.4062,72.2154,72.9836,592300.0],["2010-04-26",72.7532,73.4369,72.4459,72.5918,367700.0],["2010-04-27",72.3844,72.7378,70.41,70.6943,752500.0],["2010-04-28",71.1552,71.7698,70.5944,70.9478,554000.0],["2010-04-29",71.3089,72.3153,71.3089,72.1002,418900.0],["2010-04-30",72.2,72.8914,69.0118,69.0656,1040800.0],["2010-05-03",69.6802,71.7391,69.0656,70.9631,714500.0],["2010-05-04",70.1718,70.5329,69.3037,69.6417,1225100.0],["2010-05-05",68.7736,70.4177,67.9593,68.6891,1179000.0],["2010-05-06",68.2205,68.6277,61.7211,65.5162,1865900.0],["2010-05-07",64.8863,66.223,62.0975,63.5649,1892200.0],["2010-05-10",66.3844,69.0118,66.3844,68.8274,1198800.0],["2010-05-11",67.6827,69.3805,67.6827,68.3972,1543800.0],["2010-05-12",68.9503,70.7327,68.6584,70.6174,611100.0],["2010-05-13",70.6175,71.0016,68.9196,69.2807,757500.0],["2010-05-14",68.5432,69.5342,67.6443,68.62,1559300.0],["2010-05-17",68.6968,69.1501,64.9324,66.8223,2332800.0],["2010-05-18",67.5444,68.7429,65.6699,65.9004,1802600.0],["2010-05-19",63.757,68.5739,63.5342,67.6827,5850700.0],["2010-05-20",65.8543,66.6994,65.0323,65.3088,4014100.0],["2010-05-21",64.0873,66.4689,64.0873,64.7403,2539100.0],["2010-05-24",64.3562,65.862,64.2486,65.2397,1571100.0],["2010-05-25",63.8799,66.0233,62.4586,65.7621,1942600.0],["2010-05-26",66.4766,66.9836,65.4318,65.4779,1604400.0],["2010-05-27",66.6686,67.8748,66.5227,67.821,901000.0],["2010-05-28",67.5444,68.328,66.369,66.7301,722300.0],["2010-06-01",66.1693,67.3447,64.9017,64.9554,917600.0],["2010-06-02",63.442,65.9926,63.4266,65.9465,1667000.0],["2010-06-03",65.7851,67.2141,65.7006,66.3306,1036700.0],["2010-06-04",65.401,65.401,62.2666,62.8274,1419400.0],["2010-06-07",63.1731,63.2269,60.2461,60.3844,2051600.0],["2010-06-08",60.6148,61.3754,59.3088,61.0066,1557000.0],["2010-06-09",61.3754,63.3498,61.2679,61.6673,1697800.0],["2010-06-10",62.7659,64.2026,62.7198,63.9183,1081600.0],["2010-06-11",63.0886,64.6866,63.0348,64.1104,1048300.0],["2010-06-14",64.5329,65.3011,64.3101,64.6635,1038000.0],["2010-06-15",63.7186,63.8415,62.3127,63.3344,2485100.0],["2010-06-16",61.5674,62.0822,61.4599,61.5521,7336900.0],["2010-06-17",61.7672,62.2282,61.5444,62.1129,2294900.0],["2010-06-18",62.1744,62.4586,61.7057,61.8056,1713900.0],["2010-06-21",62.3895,63.0041,61.0143,61.3677,2430200.0],["2010-06-22",61.4215,62.2281,59.8696,60.0617,2187400.0],["2010-06-23",60.2614,61.1372,58.9093,60.5611,2945700.0],["2010-06-24",60.2538,60.3306,58.4484,58.7864,2142600.0],["2010-06-25",58.9401,60.0617,58.7019,59.3626,1731500.0],["2010-06-28",59.3779,60.1615,58.9247,59.1859,900600.0],["2010-06-29",58.1641,58.1641,56.013,56.3895,2137400.0],["2010-06-30",56.4664,57.3972,55.7817,56.1279,1503900.0],["2010-07-01",56.4049,57.1742,54.7278,56.8895,2331500.0],["2010-07-02",57.1896,57.6204,55.8587,56.251,1119900.0],["2010-07-06",56.928,57.3973,54.7124,55.3355,1281800.0],["2010-07-07",55.8048,57.8127,55.2124,57.6665,1369000.0],["2010-07-08",58.4204,59.6128,58.2204,59.4051,2080400.0],["2010-07-09",59.9129,59.9282,58.5589,59.359,866200.0],["2010-07-12",59.2359,59.3974,58.0589,58.5589,892500.0],["2010-07-13",59.4051,59.9744,58.882,59.759,1156900.0],["2010-07-14",59.3667,59.8744,58.7435,59.382,580900.0],["2010-07-15",59.2666,59.5205,57.9665,59.3743,778100.0],["2010-07-16",58.9897,59.0128,56.6741,56.851,1080200.0],["2010-07-19",56.6895,56.9434,55.6048,56.0818,1483600.0],["2010-07-20",55.0893,57.3818,54.9201,57.228,1090600.0],["2010-07-21",57.3742,57.728,56.3048,56.3972,961400.0],["2010-07-22",57.2588,59.6205,57.1895,58.8281,1148200.0],["2010-07-23",58.7358,61.1899,58.3358,60.9437,1306300.0],["2010-07-26",61.2899,63.0901,60.8591,63.0593,1225000.0],["2010-07-27",63.2131,63.5208,61.2053,61.6361,1089300.0],["2010-07-28",61.6207,61.8053,60.0052,60.4129,1354700.0],["2010-07-29",60.7514,61.1976,59.4205,60.236,840100.0],["2010-07-30",59.3513,61.0822,59.0974,60.7822,851600.0],["2010-08-02",61.99,63.2362,61.89,62.8054,1195400.0],["2010-08-03",62.6515,62.7054,60.8514,61.0129,1613400.0],["2010-08-04",63.1131,66.0672,61.5438,65.7518,3270400.0],["2010-08-05",65.2902,66.1595,64.4363,64.844,1653600.0],["2010-08-06",63.6363,66.0365,63.6363,65.998,1444900.0],["2010-08-09",66.3134,67.1596,66.1057,66.5827,1479100.0],["2010-08-10",65.9211,66.6827,64.7056,65.2518,916200.0],["2010-08-11",63.9978,63.9978,62.3977,62.9054,1238700.0],["2010-08-12",61.436,62.6592,61.436,62.5977,1230700.0],["2010-08-13",62.4362,62.5439,61.5438,61.8207,586300.0],["2010-08-16",61.2206,62.0053,60.9514,61.3745,726300.0],["2010-08-17",62.0823,64.0363,62.0284,63.4362,1061300.0],["2010-08-18",63.1824,64.4517,63.0285,63.9594,739700.0],["2010-08-19",63.6824,64.0055,62.6592,63.6362,987100.0],["2010-08-20",63.0054,64.0363,62.4284,63.8824,919900.0],["2010-08-23",63.8593,64.6209,63.2901,63.7824,1040500.0],["2010-08-24",62.7593,62.7977,61.4361,61.9669,942400.0],["2010-08-25",61.3822,62.7669,60.9283,62.5823,512700.0],["2010-08-26",62.7823,63.0208,59.282,59.3436,1856300.0],["2010-08-27",59.6897,60.3898,58.5281,60.1744,1412600.0],["2010-08-30",60.0821,60.1436,57.9819,58.0511,1188800.0],["2010-08-31",57.705,59.2666,57.3126,58.2666,1544900.0],["2010-09-01",59.1435,60.9437,59.1435,60.6514,811500.0],["2010-09-02",60.7975,61.9438,60.6975,61.4745,834800.0],["2010-09-03",62.3361,63.2362,62.0976,62.3823,809400.0],["2010-09-07",62.0284,62.4669,61.3899,61.6899,596600.0],["2010-09-08",61.8053,63.0824,61.7592,62.6054,596500.0],["2010-09-09",63.6209,63.7209,62.3746,62.6669,534300.0],["2010-09-10",62.7054,63.2747,62.2746,62.7285,644900.0],["2010-09-13",63.5362,64.2978,63.1439,64.1055,515800.0],["2010-09-14",63.9132,66.0595,63.844,65.4672,1076200.0],["2010-09-15",64.9287,66.1057,64.8133,66.0287,721100.0],["2010-09-16",65.8518,66.5057,65.7364,66.4596,1062400.0],["2010-09-17",66.5673,67.5212,66.398,67.4443,1481700.0],["2010-09-20",67.452,69.1752,67.0212,69.0983,1059800.0],["2010-09-21",69.0906,69.2906,68.0443,68.6136,1114900.0],["2010-09-22",68.5674,68.8136,67.0365,67.5674,1060900.0],["2010-09-23",67.3212,67.5366,66.0134,66.1903,1327600.0],["2010-09-24",67.2519,68.8598,67.2519,68.6674,921800.0],["2010-09-27",68.5905,69.3213,68.3059,68.4674,643600.0],["2010-09-28",68.6444,70.3214,67.6596,70.0752,677400.0],["2010-09-29",70.599,70.599,69.205,69.3821,716900.0],["2010-09-30",69.952,70.6683,68.535,69.205,955700.0],["2010-10-01",69.9212,69.9521,68.8045,69.5516,704800.0],["2010-10-04",69.3128,70.3294,69.0509,70.2755,1132000.0],["2010-10-05",71.115,71.9082,70.7068,71.5924,785300.0],["2010-10-06",71.4692,71.6155,69.4437,70.5682,955100.0],["2010-10-07",70.8762,71.3383,69.7518,70.1446,1156100.0],["2010-10-08",70.0907,72.5166,70.0676,71.5539,851500.0],["2010-10-11",71.6771,72.6013,71.6771,72.1777,720200.0],["2010-10-12",71.8389,72.3934,71.3306,72.1777,650400.0],["2010-10-13",72.6783,73.4793,72.1392,72.7014,616800.0],["2010-10-14",72.7091,73.0865,71.8081,72.4473,468600.0],["2010-10-15",73.0557,73.6718,72.3164,73.3715,744000.0],["2010-10-18",73.4716,73.9183,72.5551,73.6718,637300.0],["2010-10-19",71.9929,73.0634,71.0533,71.7311,1152700.0],["2010-10-20",71.4692,72.6629,71.4153,72.1007,655700.0],["2010-10-21",72.5551,73.202,71.1226,71.7387,516700.0],["2010-10-22",71.8312,72.5859,71.7311,72.4165,437700.0],["2010-10-25",72.9479,73.7642,72.9094,73.0326,744400.0],["2010-10-26",72.7092,74.6422,72.3241,74.3111,1333900.0],["2010-10-27",73.4947,73.9337,71.3922,72.6398,1605800.0],["2010-10-28",73.2945,73.2945,71.5616,72.3318,1072600.0],["2010-10-29",72.5089,75.3122,72.3703,74.6114,1548900.0],["2010-11-01",74.958,75.0427,73.795,74.2879,746600.0],["2010-11-02",75.1351,75.1813,74.3804,74.7038,659700.0],["2010-11-03",74.5883,74.8733,73.2868,74.4189,853400.0],["2010-11-04",75.4663,76.5522,74.7115,76.4983,1251000.0],["2010-11-05",76.1594,77.4917,76.1594,76.7216,769700.0],["2010-11-08",76.6291,78.1078,76.5367,77.8383,1060300.0],["2010-11-09",78.1617,78.4544,77.1605,77.7227,1446200.0],["2010-11-10",82.4052,84.1612,81.4272,83.391,4197700.0],["2010-11-11",81.8045,82.513,80.8495,82.0201,1760400.0],["2010-11-12",80.3105,81.8354,79.163,79.8715,1097700.0],["2010-11-15",80.1487,82.0895,80.0101,80.3644,895200.0],["2010-11-16",79.8946,80.9651,78.4236,78.9011,762600.0],["2010-11-17",79.0551,81.4425,78.8549,81.1884,1097900.0],["2010-11-18",81.9201,82.5208,81.6351,81.8353,1128400.0],["2010-11-19",81.9971,82.7903,81.3424,82.5285,571800.0],["2010-11-22",82.0972,83.1908,81.9201,83.006,383700.0],["2010-11-23",82.0048,82.5131,81.304,82.0664,965600.0],["2010-11-24",83.0445,84.6156,82.8134,84.5771,1111200.0],["2010-11-26",83.8993,85.0622,83.753,84.5771,400700.0],["2010-11-29",83.8993,83.984,82.3282,83.7145,683700.0],["2010-11-30",83.0676,84.6464,82.6671,84.1304,1075300.0],["2010-12-01",85.7014,86.0711,84.8774,85.17,656700.0],["2010-12-02",85.1546,87.1878,85.1546,87.0646,810200.0],["2010-12-03",86.9876,87.3419,85.6398,86.3484,766500.0],["2010-12-06",86.2098,86.564,85.3087,85.6784,546800.0],["2010-12-07",86.487,87.311,86.0865,86.1404,1165200.0],["2010-12-08",86.048,87.0338,85.7092,86.8413,516800.0],["2010-12-09",87.3958,87.7577,86.7796,87.0415,573300.0],["2010-12-10",86.5024,87.1031,85.9787,87.0184,551200.0],["2010-12-13",87.4959,87.8039,85.9787,86.0557,1113000.0],["2010-12-14",86.0942,86.8875,85.7014,86.1173,685100.0],["2010-12-15",85.8093,86.3099,85.6244,86.1943,840600.0],["2010-12-16",86.202,87.2263,85.5089,87.2263,654200.0],["2010-12-17",87.0569,88.1813,86.795,87.9194,1325700.0],["2010-12-20",88.0196,88.3815,86.9183,87.4805,859800.0],["2010-12-21",87.6961,88.9129,87.0877,88.8128,675700.0],["2010-12-22",88.6203,88.6665,87.3034,87.6191,575300.0],["2010-12-23",87.234,87.6345,85.2933,85.9864,1023500.0],["2010-12-27",85.817,87.0415,85.2471,86.8875,334800.0],["2010-12-28",86.8181,87.2494,85.8709,86.4716,571600.0],["2010-12-29",86.5024,86.6566,85.8241,85.9705,611700.0],["2010-12-30",85.8395,86.9264,85.7624,86.7722,361800.0],["2010-12-31",86.726,86.726,85.4541,85.5004,326500.0],["2011-01-03",86.3945,86.5564,85.7162,86.0939,854400.0],["2011-01-04",87.4813,88.2907,83.3805,83.527,2161800.0],["2011-01-05",83.3882,84.6755,83.0182,83.4808,1695100.0],["2011-01-06",83.3728,84.1282,82.6405,83.2033,777600.0],["2011-01-07",83.2418,83.2418,80.9524,82.2937,838800.0],["2011-01-10",82.0856,83.2033,81.5229,82.9335,662600.0],["2011-01-11",83.4962,83.6426,82.5018,83.0568,597700.0],["2011-01-12",83.5502,83.8508,83.0183,83.7429,470200.0],["2011-01-13",83.527,83.7043,83.0954,83.6426,446700.0],["2011-01-14",83.3035,85.0224,83.0337,84.7989,527100.0],["2011-01-18",84.8374,85.4541,83.8508,84.452,504400.0],["2011-01-19",84.4135,84.4135,81.3687,81.4689,1000900.0],["2011-01-20",81.3533,82.4787,80.251,80.937,1292500.0],["2011-01-21",81.2377,81.6077,79.6189,80.1277,908400.0],["2011-01-24",80.4052,81.2145,80.12,80.7443,592500.0],["2011-01-25",80.3512,80.621,78.8789,80.5131,680800.0],["2011-01-26",80.937,82.3554,79.6883,81.7695,909700.0],["2011-01-27",81.9391,82.0779,81.23,81.2762,640100.0],["2011-01-28",81.4689,82.1318,79.7037,80.1508,737000.0],["2011-01-31",80.3435,82.8949,80.2587,82.6174,1142000.0],["2011-02-01",83.1724,83.5732,82.1703,82.4093,1217600.0],["2011-02-02",82.1858,82.4787,81.1914,82.34,702400.0],["2011-02-03",82.3708,84.691,82.3708,83.7043,721500.0],["2011-02-04",83.8354,87.0883,83.7043,86.7645,1545400.0],["2011-02-07",86.8416,88.7609,86.7645,87.7512,870700.0],["2011-02-08",88.0672,89.3159,87.7743,89.2389,1132000.0],["2011-02-09",92.8155,98.6969,92.6922,96.6234,3488800.0],["2011-02-10",95.9759,98.2807,95.629,97.8799,1612700.0],["2011-02-11",97.3094,98.3809,96.8392,97.7951,663600.0],["2011-02-14",97.7951,99.0978,97.1784,97.479,902000.0],["2011-02-15",96.9086,98.1419,95.9836,96.3844,851500.0],["2011-02-16",96.9318,97.6718,96.4693,96.7853,488800.0],["2011-02-17",96.2997,97.5099,95.5905,96.292,730300.0],["2011-02-18",96.3922,98.6815,96.3767,98.6507,918000.0],["2011-02-22",97.5021,98.5351,95.2976,95.4132,985500.0],["2011-02-23",95.5365,95.5674,93.093,94.1182,1418100.0],["2011-02-24",93.9872,95.922,93.6866,95.4209,1112700.0],["2011-02-25",95.9065,97.1861,95.5597,96.5771,819800.0],["2011-02-28",96.6851,98.0186,96.5695,97.6717,811200.0],["2011-03-01",97.8259,98.2653,95.0509,95.6599,1041300.0],["2011-03-02",95.6676,96.4538,94.8197,95.8063,743300.0],["2011-03-03",96.9934,97.9261,96.6697,97.479,624800.0],["2011-03-04",97.4713,97.5869,95.7447,96.5771,637500.0],["2011-03-07",97.1707,97.4636,95.1126,96.0607,469800.0],["2011-03-08",96.2534,97.849,95.4363,97.5869,747000.0],["2011-03-09",97.1399,98.2807,96.4307,97.7257,546500.0],["2011-03-10",96.4693,98.0572,95.7832,96.7468,709000.0],["2011-03-11",95.552,98.643,95.2359,98.0726,776200.0],["2011-03-14",97.4405,97.5869,94.5499,95.367,1021600.0],["2011-03-15",92.3838,95.4903,91.798,94.9584,1673600.0],["2011-03-16",94.758,95.2359,92.6074,93.409,1276800.0],["2011-03-17",94.8119,94.9122,93.4938,93.8022,1099200.0],["2011-03-18",94.203,94.203,89.9172,90.4105,2343200.0],["2011-03-21",92.0601,93.0159,90.4645,92.3067,1013200.0],["2011-03-22",92.4455,92.9697,91.1659,91.3355,743300.0],["2011-03-23",91.0041,92.4301,90.2872,92.0986,431200.0],["2011-03-24",93.0082,93.0082,91.4588,92.222,535400.0],["2011-03-25",92.5688,94.1413,92.3222,92.8926,683800.0],["2011-03-28",93.0313,94.257,91.9907,92.0601,678200.0],["2011-03-29",92.1988,95.2513,92.0601,95.2128,586400.0],["2011-03-30",95.5448,96.7261,95.2205,96.3941,589100.0],["2011-03-31",96.0157,96.2242,94.9503,95.4676,502300.0],["2011-04-01",96.1393,98.7412,95.9076,97.7684,838300.0],["2011-04-04",97.9691,99.4592,97.2279,98.8261,723900.0],["2011-04-05",98.4169,100.517,98.1544,99.2816,599200.0],["2011-04-06",99.4592,99.8993,96.5639,96.8882,622000.0],["2011-04-07",96.8033,98.3011,96.1239,97.3438,534000.0],["2011-04-08",97.529,97.8533,94.572,95.429,582500.0],["2011-04-11",95.5834,96.7029,95.0198,96.1084,400800.0],["2011-04-12",95.3055,96.4559,95.1124,95.9772,334300.0],["2011-04-13",96.6411,99.5056,96.5099,99.1272,713800.0],["2011-04-14",98.4092,99.4052,97.7529,98.8261,475500.0],["2011-04-15",99.3434,100.3239,98.664,99.5982,553200.0],["2011-04-18",98.4092,98.7798,96.9036,98.3474,662400.0],["2011-04-19",98.7335,100.7563,98.7335,99.2044,708000.0],["2011-04-20",100.5247,102.7097,100.2313,101.7369,642400.0],["2011-04-21",101.9145,103.0494,101.1501,102.6865,420900.0],["2011-04-25",102.5012,103.5667,101.7137,102.0998,297400.0],["2011-04-26",102.285,102.478,100.8798,101.1346,560000.0],["2011-04-27",101.6674,102.3931,101.0188,102.1538,374400.0],["2011-04-28",102.0766,102.2464,101.2504,101.5747,493500.0],["2011-04-29",101.6365,101.7909,100.4243,100.9648,650000.0],["2011-05-02",101.5438,102.2232,99.3665,99.8221,515300.0],["2011-05-03",99.7835,100.3085,97.9537,98.6408,439400.0],["2011-05-04",98.5945,99.6754,98.0463,99.0346,582000.0],["2011-05-05",98.2702,100.7254,97.8996,100.3857,709800.0],["2011-05-06",100.7099,101.4897,99.0963,100.0691,631100.0],["2011-05-09",100.0537,100.7177,99.5133,100.0305,326000.0],["2011-05-10",100.6174,102.8641,100.3934,102.4472,718200.0],["2011-05-11",102.5167,103.2501,100.6945,101.8141,418200.0],["2011-05-12",101.8604,103.9682,101.1269,103.9064,627000.0],["2011-05-13",104.1303,104.802,102.8332,102.9259,488400.0],["2011-05-16",102.6633,103.5744,101.899,102.1074,419900.0],["2011-05-17",101.3662,102.2078,100.0074,101.4203,575400.0],["2011-05-18",101.5207,103.4741,101.5207,103.4663,434400.0],["2011-05-19",104.0145,105.3888,103.4972,105.0799,660500.0],["2011-05-20",104.0531,104.6553,99.5133,100.5324,1658100.0],["2011-05-23",99.7912,100.5092,98.6331,99.3048,1008700.0],["2011-05-24",99.5827,103.0108,98.6794,99.8993,1698300.0],["2011-05-25",91.0667,94.3481,88.4803,88.5575,8424000.0],["2011-05-26",89.7233,91.53,88.7196,91.3524,3573900.0],["2011-05-27",91.4296,97.7452,91.4296,97.6139,4497900.0],["2011-05-31",97.3669,98.718,96.8419,97.8764,3963800.0],["2011-06-01",97.3746,98.3243,93.715,93.769,3344200.0],["2011-06-02",94.5797,95.3518,93.2208,93.298,1899000.0],["2011-06-03",92.0704,96.1933,92.0704,94.765,1632500.0],["2011-06-06",94.4253,95.1973,92.9506,93.6918,1699300.0],["2011-06-07",94.3789,95.3131,94.155,94.2477,1628700.0],["2011-06-08",93.4988,94.101,91.669,92.2558,1491800.0],["2011-06-09",92.5877,94.819,92.5877,94.0624,1075800.0],["2011-06-10",93.4216,93.8153,92.1245,92.3638,997500.0],["2011-06-13",92.8657,94.904,92.4024,93.0046,1097600.0],["2011-06-14",93.9234,94.7882,93.4679,94.5643,917700.0],["2011-06-15",93.4138,94.0006,92.7498,93.0895,1357500.0],["2011-06-16",93.0896,94.5025,92.1476,94.3944,1336900.0],["2011-06-17",95.7378,96.2397,94.7727,95.7687,1397700.0],["2011-06-20",95.1124,98.1467,94.904,97.4055,828300.0],["2011-06-21",98.3243,98.9034,97.5985,98.6949,752700.0],["2011-06-22",98.6563,99.9534,97.9151,98.2007,868600.0],["2011-06-23",97.0967,98.9651,95.5911,98.7875,1800000.0],["2011-06-24",98.6331,99.2198,96.6102,96.9577,951400.0],["2011-06-27",97.3746,98.247,96.8959,97.4441,1109000.0],["2011-06-28",97.7607,100.3934,97.7607,100.2931,949500.0],["2011-06-29",100.3549,102.4892,99.3574,101.3215,1004600.0],["2011-06-30",101.3911,103.3011,101.3215,102.5433,887000.0],["2011-07-01",102.1489,104.0589,101.6849,103.8501,713000.0],["2011-07-05",104.0048,105.2652,102.8449,104.809,618500.0],["2011-07-06",104.5306,105.9998,104.2136,105.1106,532300.0],["2011-07-07",106.4561,108.482,106.3865,107.6314,849600.0],["2011-07-08",105.9843,107.0978,105.4585,106.4096,677400.0],["2011-07-11",104.6775,106.0926,103.0304,103.8501,895400.0],["2011-07-12",103.4867,104.4765,103.2624,103.649,809800.0],["2011-07-13",104.3373,105.0641,103.5408,104.0048,845700.0],["2011-07-14",104.1904,104.7858,103.0768,104.4069,699300.0],["2011-07-15",104.8089,104.8089,103.2469,104.2135,624600.0],["2011-07-18",104.1826,105.2884,103.4712,104.0357,878500.0],["2011-07-19",105.1415,106.7112,104.6543,106.6494,580500.0],["2011-07-20",106.4947,107.2602,105.7137,106.8659,924500.0],["2011-07-21",107.8015,109.3171,107.4613,108.3273,1041100.0],["2011-07-22",108.2578,108.4279,107.3067,107.7861,289000.0],["2011-07-25",106.6261,107.9484,106.2472,107.121,383200.0],["2011-07-26",106.7731,107.0978,105.2807,106.2472,594900.0],["2011-07-27",106.1235,106.1777,102.551,102.8681,692700.0],["2011-07-28",103.3166,106.5024,103.2006,104.8399,988100.0],["2011-07-29",103.7573,105.1105,103.2315,104.4455,851800.0],["2011-08-01",105.8761,105.8761,102.8449,104.7394,910400.0],["2011-08-02",103.5021,104.2908,97.6485,97.8959,1862100.0],["2011-08-03",98.3367,100.2699,95.8622,100.1539,1635600.0],["2011-08-04",98.3676,99.4966,92.9857,93.0011,1559300.0],["2011-08-05",94.6018,97.0531,92.4908,96.2875,1867600.0],["2011-08-08",93.3104,95.8081,88.1141,88.2765,2416200.0],["2011-08-09",90.1787,93.0089,81.2784,92.6764,4792300.0],["2011-08-10",99.7441,102.3036,95.1895,96.8752,6254500.0],["2011-08-11",98.4372,102.3654,97.8882,100.9503,2543600.0],["2011-08-12",102.698,107.5541,101.8783,106.4638,2346700.0],["2011-08-15",107.0592,108.9614,106.0153,108.7913,1930300.0],["2011-08-16",107.4845,109.5801,105.4585,106.3942,2026200.0],["2011-08-17",107.152,107.4767,102.1566,103.4171,2017900.0],["2011-08-18",100.2003,100.2312,96.1251,98.1589,2349100.0],["2011-08-19",96.7438,100.3163,93.5656,93.6584,2113800.0],["2011-08-22",95.0967,96.3494,92.3361,93.6507,1897200.0],["2011-08-23",93.6429,101.0122,92.8619,100.9194,2174600.0],["2011-08-24",100.4013,102.7984,99.5816,102.7211,1229700.0],["2011-08-25",103.1464,103.7418,99.6822,99.9528,1291900.0],["2011-08-26",99.0945,102.1876,98.3135,101.8009,1258800.0],["2011-08-29",102.7366,104.9559,102.6438,104.8553,1188800.0],["2011-08-30",104.3218,105.6827,103.5176,105.0255,980800.0],["2011-08-31",105.9225,108.049,104.8399,106.023,1279400.0],["2011-09-01",105.7523,107.6236,104.1594,104.9713,907000.0],["2011-09-02",103.2933,104.6156,101.4994,101.9401,712700.0],["2011-09-06",98.561,101.5071,97.5789,101.3293,1138300.0],["2011-09-07",102.7907,105.8838,101.8473,105.7833,707300.0],["2011-09-08",104.778,108.0722,104.7239,106.1854,1185400.0],["2011-09-09",104.6002,107.1288,102.466,103.6027,1374700.0],["2011-09-12",102.4582,105.0332,101.4298,104.3527,999300.0],["2011-09-13",104.4146,107.4844,103.2315,107.0901,845300.0],["2011-09-14",107.268,112.2478,104.925,110.7477,2016300.0],["2011-09-15",111.4282,114.8615,111.0647,114.3356,1871300.0],["2011-09-16",114.0727,114.8228,111.8766,113.9567,1667000.0],["2011-09-19",112.1473,117.305,111.923,116.3925,1588700.0],["2011-09-20",117.5679,119.563,116.0059,117.3591,2042300.0],["2011-09-21",117.4055,118.5268,113.4155,113.5392,1283300.0],["2011-09-22",109.0233,112.2014,106.572,111.1188,3154400.0],["2011-09-23",110.2528,113.7866,110.2528,113.3072,1016600.0],["2011-09-26",113.6706,113.9645,110.0285,113.5314,1315300.0],["2011-09-27",115.9904,117.8385,114.3665,115.0393,1356200.0],["2011-09-28",111.8337,114.1953,110.889,111.16,1731800.0],["2011-09-29",112.8171,112.9952,103.7576,108.2486,1926000.0],["2011-09-30",106.2432,106.2432,99.948,100.4281,2383900.0],["2011-10-03",98.2677,102.4258,97.2844,97.3076,1393000.0],["2011-10-04",95.8441,102.3174,93.9239,101.9612,1900000.0],["2011-10-05",101.4579,103.293,99.5841,102.8904,1266300.0],["2011-10-06",104.5319,109.7121,104.3848,109.4024,1712800.0],["2011-10-07",109.8592,111.2375,107.544,109.2165,1400500.0],["2011-10-10",110.3005,112.8015,110.2386,112.1357,1035100.0],["2011-10-11",110.6412,111.8569,110.0837,110.9432,960700.0],["2011-10-12",112.0117,113.4442,111.3768,112.1588,1085400.0],["2011-10-13",110.9897,113.2739,110.9742,112.8558,644400.0],["2011-10-14",114.3424,115.1787,113.2584,114.7683,824500.0],["2011-10-17",114.598,115.0239,111.4078,111.7098,667200.0],["2011-10-18",113.0881,115.7827,107.6912,114.8458,1790900.0],["2011-10-19",114.2573,114.7838,110.951,111.2917,957700.0],["2011-10-20",110.556,113.5913,109.4797,112.4918,1116300.0],["2011-10-21",113.7927,116.7428,113.7927,116.7196,1225600.0],["2011-10-24",117.5171,123.4019,117.5171,121.9927,1581700.0],["2011-10-25",120.6221,121.4816,118.4773,118.9419,873300.0],["2011-10-26",120.1652,120.6917,116.1698,118.6553,987000.0],["2011-10-27",122.8831,124.9969,121.0093,123.3244,1493900.0],["2011-10-28",122.7127,126.1971,121.7216,125.4925,967000.0],["2011-10-31",124.4162,127.4128,122.9373,122.9528,1213000.0],["2011-11-01",119.5148,123.0766,119.0502,121.8068,1328500.0],["2011-11-02",123.4871,124.3156,121.7526,123.5335,898200.0],["2011-11-03",122.0469,122.9218,116.1621,121.8688,2413000.0],["2011-11-04",120.4208,122.6663,119.8246,121.83,936700.0],["2011-11-07",121.4274,123.2935,119.2438,121.8145,958500.0],["2011-11-08",122.9295,124.1994,119.8633,123.1541,1621300.0],["2011-11-09",115.411,117.5558,113.8236,116.1001,3180300.0],["2011-11-10",117.7727,118.8335,114.838,117.0913,1201400.0],["2011-11-11",118.6167,121.3113,116.8048,120.4053,1006700.0],["2011-11-14",119.8633,122.0081,119.4451,120.8776,850100.0],["2011-11-15",120.684,121.6132,119.1044,120.3356,888800.0],["2011-11-16",118.9187,119.9717,117.3468,117.6952,935300.0],["2011-11-17",117.6178,118.1521,113.6998,114.7683,1490500.0],["2011-11-18",115.8833,115.9298,112.5693,113.2197,1061800.0],["2011-11-21",110.9587,111.5084,109.1003,110.7574,1315500.0],["2011-11-22",110.2618,111.2529,109.1701,110.0915,772600.0],["2011-11-23",108.4732,110.6567,106.9168,109.7895,985000.0],["2011-11-25",109.3869,109.9908,107.4743,107.4743,561000.0],["2011-11-28",110.9742,113.6301,110.9742,112.5383,972900.0],["2011-11-29",111.1058,111.1678,108.2099,108.9145,1736300.0],["2011-11-30",113.1965,113.7075,108.3106,109.8437,1602100.0],["2011-12-01",109.0926,111.493,108.2719,110.9742,1591000.0],["2011-12-02",112.3447,114.6599,111.7795,112.0505,770900.0],["2011-12-05",114.056,117.3855,113.4365,116.2628,1650100.0],["2011-12-06",116.6266,117.6952,115.7749,116.6344,1100200.0],["2011-12-07",116.6653,117.3157,114.745,115.6432,924300.0],["2011-12-08",115.0238,116.1466,112.7783,113.3126,807900.0],["2011-12-09",113.2739,114.5902,111.1755,113.963,797000.0],["2011-12-12",112.5073,113.1268,111.0903,112.4299,785400.0],["2011-12-13",112.91,113.4675,107.9931,109.1856,685300.0],["2011-12-14",108.597,108.899,106.1657,107.5362,1191700.0],["2011-12-15",108.4035,109.1158,106.5219,108.4887,761600.0],["2011-12-16",109.4178,109.9057,107.0562,107.7299,916400.0],["2011-12-19",108.1402,108.7829,105.0894,105.2907,800600.0],["2011-12-20",106.9478,107.242,105.6624,106.3129,875500.0],["2011-12-21",105.8947,106.3748,105.1514,105.7863,722300.0],["2011-12-22",106.0186,106.3206,104.8029,105.283,464200.0],["2011-12-23",105.7708,107.9002,105.3605,107.8615,551200.0],["2011-12-27",107.4975,109.8282,106.5916,108.899,354500.0],["2011-12-28",108.7672,109.3721,107.3947,107.5653,466000.0],["2011-12-29",107.6429,108.1391,106.6814,107.3172,564100.0],["2011-12-30",107.3017,107.9763,106.7821,107.069,470500.0],["2012-01-03",109.2092,109.8916,106.1696,106.3247,751500.0],["2012-01-04",106.2626,111.8223,106.2626,110.791,1027400.0],["2012-01-05",109.5736,110.5352,107.007,110.2327,1059100.0],["2012-01-06",109.8761,109.9536,108.395,109.1007,578700.0],["2012-01-09",112.8614,114.3734,111.8611,113.4895,1539000.0],["2012-01-10",113.0009,114.5208,109.9691,114.2339,1594000.0],["2012-01-11",111.7216,112.7761,110.9539,112.0783,999600.0],["2012-01-12",111.4269,112.1557,109.5581,112.0007,860200.0],["2012-01-13",111.2485,112.621,111.0547,111.4036,503000.0],["2012-01-17",112.4194,112.9389,109.7907,110.256,914600.0],["2012-01-18",110.5352,113.2336,109.1006,112.9855,922100.0],["2012-01-19",113.2956,114.0633,112.2876,113.7299,1310500.0],["2012-01-20",114.1098,114.6216,113.2646,113.9392,710800.0],["2012-01-23",113.1406,114.6836,110.9151,113.1871,770700.0],["2012-01-24",113.0243,117.8551,113.0243,116.8781,1439000.0],["2012-01-25",116.1569,118.2273,115.2962,117.6535,644800.0],["2012-01-26",117.6535,118.5917,115.6374,116.5291,609300.0],["2012-01-27",116.1569,118.1575,115.335,117.4906,572700.0],["2012-01-30",116.6997,117.3898,115.6064,117.0874,724800.0],["2012-01-31",117.793,118.7313,117.2115,117.8628,905600.0],["2012-02-01",118.5296,119.9254,118.0566,119.3438,1269800.0],["2012-02-02",118.77,120.9644,118.2117,118.6382,667700.0],["2012-02-03",119.9719,121.6391,119.4137,120.9412,797500.0],["2012-02-06",120.6388,122.368,119.7858,122.0578,881200.0],["2012-02-07",121.7399,122.5153,119.8091,121.7942,1257900.0],["2012-02-08",132.3708,138.388,131.8358,132.9756,5736700.0],["2012-02-09",133.0609,136.4572,130.4245,133.7898,2000900.0],["2012-02-10",131.7815,134.9995,131.7815,133.8363,1274700.0],["2012-02-13",134.1853,135.3019,132.7973,133.658,853500.0],["2012-02-14",132.8051,135.5965,132.5957,135.5268,891500.0],["2012-02-15",135.6973,136.4727,133.6502,133.8518,1022500.0],["2012-02-16",134.9141,136.8371,134.1852,135.2553,881400.0],["2012-02-17",135.6896,137.0388,134.8909,135.2863,643300.0],["2012-02-21",135.3561,135.6741,132.5336,133.8208,620500.0],["2012-02-22",133.4408,134.0689,132.8205,132.9911,896300.0],["2012-02-23",133.1463,134.8056,132.9989,134.3326,688900.0],["2012-02-24",134.5187,134.697,133.6347,134.3946,567100.0],["2012-02-27",133.2625,136.6666,132.7895,135.2786,633500.0],["2012-02-28",135.1856,135.806,134.1078,135.4648,419100.0],["2012-02-29",135.9144,136.5502,134.5342,134.7125,643400.0],["2012-03-01",135.5965,138.2639,135.519,137.9538,706000.0],["2012-03-02",137.6358,138.1709,136.4572,136.9457,521900.0],["2012-03-05",136.6278,137.9848,135.7826,137.0775,543000.0],["2012-03-06",135.2243,135.2243,131.5023,132.2157,1362600.0],["2012-03-07",133.7432,133.9449,132.3475,132.8593,797700.0],["2012-03-08",134.0225,135.4647,133.4874,134.7514,662500.0],["2012-03-09",135.0537,137.5428,134.666,136.7751,527800.0],["2012-03-12",137.2094,138.7447,136.6201,137.7444,516500.0],["2012-03-13",138.7137,139.7062,136.7519,139.4736,622000.0],["2012-03-14",140.6445,141.4974,137.853,138.4345,730200.0],["2012-03-15",137.8219,138.5741,136.7131,138.0623,622100.0],["2012-03-16",138.0623,138.4112,136.9069,137.8297,744800.0],["2012-03-19",137.8452,138.0158,135.6198,136.938,572800.0],["2012-03-20",137.7831,138.8299,135.7283,137.2404,764600.0],["2012-03-21",137.2404,137.9848,136.3487,136.9225,500500.0],["2012-03-22",135.2942,137.0388,135.1856,136.0851,600900.0],["2012-03-23",136.4572,136.4572,132.7973,135.046,511600.0],["2012-03-26",136.7829,137.6669,134.5885,137.3567,503900.0],["2012-03-27",137.3334,137.4498,136.1316,136.5735,436800.0],["2012-03-28",136.5114,136.8841,133.3752,135.6963,531000.0],["2012-03-29",135.1839,135.9292,133.9884,135.6575,481600.0],["2012-03-30",135.8904,136.8996,134.6872,135.3315,647100.0],["2012-04-02",135.4168,137.1946,134.9744,136.0767,470400.0],["2012-04-03",135.805,137.637,135.1529,136.3096,713500.0],["2012-04-04",135.0753,135.8516,133.8332,135.0753,487300.0],["2012-04-05",135.0054,138.9568,135.0054,138.227,763100.0],["2012-04-09",135.3702,137.5361,134.6328,136.9772,718800.0],["2012-04-10",136.6744,136.6744,131.7139,131.8148,882500.0],["2012-04-11",133.1889,135.0054,132.366,132.63,607100.0],["2012-04-12",132.6533,134.4232,132.0555,133.3675,656600.0],["2012-04-13",133.0181,134.5163,132.4359,133.9186,482400.0],["2012-04-16",134.1359,135.2538,131.4111,132.5135,784400.0],["2012-04-17",132.7076,134.5862,132.7076,134.1748,555300.0],["2012-04-18",133.8798,135.1141,133.1889,134.5319,451300.0],["2012-04-19",134.6328,134.7958,131.4189,131.4655,794600.0],["2012-04-20",131.7604,133.5382,131.2636,132.9559,607300.0],["2012-04-23",131.2093,131.481,129.1444,130.4253,602100.0],["2012-04-24",130.6427,130.9221,126.0858,127.4676,1094000.0],["2012-04-25",128.6553,130.1846,127.6694,130.0449,729300.0],["2012-04-26",130.0293,133.1112,129.1754,132.8395,550500.0],["2012-04-27",133.119,135.611,132.3039,134.4543,840500.0],["2012-04-30",134.1049,134.299,132.7154,133.7323,424800.0],["2012-05-01",133.8255,135.7352,133.1423,133.7323,506000.0],["2012-05-02",133.1734,137.6371,132.9948,137.4042,514100.0],["2012-05-03",137.1713,137.9941,135.0908,135.4246,571400.0],["2012-05-04",132.9327,134.4309,130.27,130.8367,717500.0],["2012-05-07",130.2157,132.5834,129.9207,130.9687,556600.0],["2012-05-08",127.3045,127.3045,119.7434,126.831,2713500.0],["2012-05-09",124.9835,126.1013,123.066,124.9369,725200.0],["2012-05-10",125.4026,125.9848,122.7943,123.0194,876800.0],["2012-05-11",122.2587,125.6123,122.018,124.6497,660500.0],["2012-05-14",123.2057,124.1217,121.5755,122.3207,606400.0],["2012-05-15",122.5149,122.7633,117.4923,117.632,1812800.0],["2012-05-16",117.8648,118.4626,113.6185,116.4132,2346400.0],["2012-05-17",116.4209,116.6849,111.8796,112.0193,1756200.0],["2012-05-18",112.9586,113.5642,109.5507,109.8535,1372200.0],["2012-05-21",110.2804,113.8126,110.1174,113.5719,2585500.0],["2012-05-22",120.1006,125.2164,114.783,116.6538,4650700.0],["2012-05-23",114.5035,117.5,112.2056,116.3588,2587600.0],["2012-05-24",117.9968,118.385,113.9679,115.4195,1335200.0],["2012-05-25",115.4661,116.8246,115.3807,116.32,801400.0],["2012-05-29",117.5776,118.2374,116.4675,118.0201,1246100.0],["2012-05-30",116.7159,117.0885,114.814,115.4273,1270500.0],["2012-05-31",115.2798,116.0639,113.5565,115.5127,1103500.0],["2012-06-01",113.0906,113.1062,109.0306,109.9466,1364900.0],["2012-06-04",110.0398,111.212,108.8676,110.9015,999200.0],["2012-06-05",110.3969,111.4138,109.2635,111.1576,834500.0],["2012-06-06",112.3066,113.2614,111.5458,112.7335,659200.0],["2012-06-07",113.6185,113.9834,110.948,111.996,728300.0],["2012-06-08",111.4216,112.8034,109.9389,112.6016,929200.0],["2012-06-11",113.6806,113.6806,109.2557,109.4343,451400.0],["2012-06-12",110.1717,110.7695,107.6876,110.7462,899100.0],["2012-06-13",109.9311,110.5521,108.1146,108.5493,996900.0],["2012-06-14",108.9918,111.212,108.5416,110.7928,1968200.0],["2012-06-15",111.0102,113.4865,110.2261,113.3235,1225600.0],["2012-06-18",113.1061,113.3157,111.3983,112.6947,815800.0],["2012-06-19",112.9353,115.5514,112.9353,114.418,880100.0],["2012-06-20",114.2085,114.9537,113.1527,114.6199,1029400.0],["2012-06-21",114.8373,116.0173,110.8704,111.2431,1364400.0],["2012-06-22",112.0581,112.1435,110.3037,110.8626,643600.0],["2012-06-25",109.4576,110.5521,108.6813,109.3722,1018400.0],["2012-06-26",109.2324,110.1019,107.0588,109.4576,973100.0],["2012-06-27",109.8157,109.8157,106.5226,107.4335,1275900.0],["2012-06-28",106.328,106.764,104.6931,106.3436,2221100.0],["2012-06-29",108.0952,109.2863,105.7908,109.0372,2028600.0],["2012-07-02",109.115,109.4731,108.064,109.3641,1452000.0],["2012-07-03",109.4186,112.5794,109.006,112.5482,808000.0],["2012-07-05",112.0266,116.4096,112.0266,114.8993,1661600.0],["2012-07-06",113.6615,115.2107,111.326,112.4314,929800.0],["2012-07-09",112.3925,113.4669,110.0648,110.8667,716100.0],["2012-07-10",111.8476,113.8016,111.1002,111.8709,901900.0],["2012-07-11",111.0924,111.1002,106.5849,108.0407,1705900.0],["2012-07-12",106.7639,107.3244,104.5452,106.5537,1148000.0],["2012-07-13",107.0209,110.3217,107.0209,109.769,779200.0],["2012-07-16",109.0761,111.4038,108.0952,110.5475,1064100.0],["2012-07-17",111.1469,112.0889,110.1972,110.5631,1052000.0],["2012-07-18",109.2629,113.4668,108.2275,112.4781,1571100.0],["2012-07-19",113.0231,119.9985,113.0231,118.5349,1661100.0],["2012-07-20",116.7755,117.3516,114.8604,116.0593,1085600.0],["2012-07-23",114.1987,115.2886,112.2135,114.6424,516100.0],["2012-07-24",115.0005,115.5688,112.2446,112.9375,923400.0],["2012-07-25",112.1045,113.171,108.7335,111.3882,2266500.0],["2012-07-26",114.0118,115.5299,111.8164,114.8604,1152200.0],["2012-07-27",115.5377,116.5497,114.6346,115.3352,1199600.0],["2012-07-30",115.5221,116.3473,113.8327,114.5256,862800.0],["2012-07-31",111.9643,113.3656,110.8044,112.3691,1609900.0],["2012-08-01",113.319,113.319,110.4074,110.8044,980900.0],["2012-08-02",109.948,110.6642,106.3357,109.0838,1588200.0],["2012-08-03",111.3571,113.4902,110.9367,113.4046,719300.0],["2012-08-06",113.7393,117.2581,113.7393,116.8222,1193000.0],["2012-08-07",119.8896,121.976,119.1266,119.1344,1552900.0],["2012-08-08",112.883,118.9553,110.8511,117.8265,3143100.0],["2012-08-09",115.5688,117.2426,115.4287,115.5532,983600.0],["2012-08-10",114.5723,117.1803,114.5723,116.9001,813300.0],["2012-08-13",116.8689,119.3523,116.5886,119.1187,863200.0],["2012-08-14",119.9829,120.559,118.0989,118.5038,828200.0],["2012-08-15",118.3792,119.8506,118.0911,118.7295,546200.0],["2012-08-16",119.0331,119.5236,117.9354,118.6439,814100.0],["2012-08-17",119.6637,124.9498,119.4847,124.397,1737900.0],["2012-08-20",124.1869,124.1869,121.6101,122.3496,941300.0],["2012-08-21",122.3807,123.7041,121.2051,121.7501,898600.0],["2012-08-22",121.5867,123.5018,121.5867,123.0269,1172600.0],["2012-08-23",122.0381,122.4352,121.0883,121.8201,964700.0],["2012-08-24",121.6801,125.1522,121.4076,124.2335,1240500.0],["2012-08-27",124.4049,124.5917,123.1281,123.4707,1003000.0],["2012-08-28",123.5251,124.8564,122.6688,123.8287,1074500.0],["2012-08-29",124.3114,125.1133,123.3772,124.0467,677300.0],["2012-08-30",123.1202,124.5527,122.8478,122.8789,536900.0],["2012-08-31",123.5484,124.2647,121.4465,123.5095,439900.0],["2012-09-04",123.4317,123.4317,121.4154,122.2406,593000.0],["2012-09-05",122.5364,122.5831,120.2165,120.5123,732200.0],["2012-09-06",121.6099,123.7197,120.3877,123.6652,647800.0],["2012-09-07",123.782,126.1409,122.9646,125.4013,1358500.0],["2012-09-10",125.339,126.1019,124.397,124.8018,960500.0],["2012-09-11",119.5859,121.8357,117.8031,121.6178,2566400.0],["2012-09-12",121.7968,123.5251,121.7968,123.4628,1064800.0],["2012-09-13",123.5329,125.0743,121.8357,124.724,1127700.0],["2012-09-14",125.5414,127.8925,124.4748,126.8259,1212100.0],["2012-09-17",126.8338,127.0907,125.3546,126.7793,552700.0],["2012-09-18",126.6002,126.6002,123.3227,123.7742,631600.0],["2012-09-19",123.7976,124.4827,123.0425,123.8132,548200.0],["2012-09-20",119.8039,123.2138,119.2045,121.0339,673000.0],["2012-09-21",125.1132,125.1132,120.6836,121.3297,885800.0],["2012-09-24",120.8626,120.886,119.3679,119.6248,442200.0],["2012-09-25",119.835,120.668,117.8576,117.9354,643900.0],["2012-09-26",118.0369,118.9112,115.9216,117.795,606400.0],["2012-09-27",118.5365,119.762,116.8895,118.6223,810400.0],["2012-09-28",117.6857,118.8643,115.5703,118.0447,1114800.0],["2012-10-01",118.3336,120.324,117.7013,118.4584,695500.0],["2012-10-02",118.6145,121.2528,118.4584,120.0742,923600.0],["2012-10-03",120.7533,121.7681,119.9259,120.6362,726400.0],["2012-10-04",120.6205,123.9926,120.1834,123.3447,1025400.0],["2012-10-05",124.1097,125.0854,122.6578,122.9935,734500.0],["2012-10-08",122.4159,123.8053,121.6276,122.0022,406800.0],["2012-10-09",121.7524,123.2667,120.3552,120.3786,451400.0],["2012-10-10",122.8842,124.6171,121.2997,121.7524,694500.0],["2012-10-11",123.9068,124.3673,121.1436,121.409,956100.0],["2012-10-12",121.6197,122.5954,120.4489,120.8704,871400.0],["2012-10-15",121.8149,124.7966,121.4948,124.742,686900.0],["2012-10-16",124.8903,128.0203,124.6639,127.8876,695800.0],["2012-10-17",128.4418,128.7853,126.8339,127.2476,711500.0],["2012-10-18",127.1384,129.1132,126.4905,128.1687,614200.0],["2012-10-19",128.1687,128.7853,125.9597,126.3968,618200.0],["2012-10-22",124.3361,124.8356,122.1973,124.1097,678300.0],["2012-10-23",123.3604,123.3604,120.3162,121.1748,927200.0],["2012-10-24",122.4237,122.5096,119.0282,120.6128,805000.0],["2012-10-25",121.4558,122.0178,119.0829,120.0118,854100.0],["2012-10-26",120.0118,120.9563,117.5999,119.0517,824600.0],["2012-10-31",120.9875,122.6267,119.0439,119.965,1215700.0],["2012-11-01",120.9875,124.4688,119.5747,124.141,1099900.0],["2012-11-02",127.4193,128.6136,124.6405,125.4757,1511200.0],["2012-11-05",124.5859,126.186,124.0629,125.8504,519400.0],["2012-11-06",125.5069,126.108,124.3985,125.2337,578900.0],["2012-11-07",124.0707,124.0707,120.6986,121.6977,788700.0],["2012-11-08",121.6666,121.6666,117.2954,117.3188,789400.0],["2012-11-09",118.3882,119.5668,116.3275,118.0759,800300.0],["2012-11-12",118.3647,119.1921,117.6466,118.5599,439400.0],["2012-11-13",115.664,120.121,115.664,119.0438,681700.0],["2012-11-14",119.8166,120.0429,116.1089,116.4055,842100.0],["2012-11-15",116.7412,118.0369,116.0074,116.9675,714800.0],["2012-11-16",115.9997,118.5131,115.9997,118.1618,800100.0],["2012-11-19",120.2069,122.1973,119.8556,122.1895,875300.0],["2012-11-20",121.8695,122.252,121.0577,122.1661,434000.0],["2012-11-21",122.1349,123.1418,120.8001,122.1583,445200.0],["2012-11-23",123.3526,124.8669,122.8686,124.8122,292700.0],["2012-11-26",124.3361,124.8512,122.7671,124.0863,584700.0],["2012-11-27",123.5399,125.1323,123.0091,124.2034,786500.0],["2012-11-28",124.1487,127.7159,123.9848,126.8807,943100.0],["2012-11-29",126.8417,126.8417,124.219,125.2025,958100.0],["2012-11-30",125.2493,125.2727,122.3846,122.6188,924200.0],["2012-12-03",123.4697,124.4688,122.853,122.9077,409200.0],["2012-12-04",123.2979,123.4384,119.6371,120.605,606900.0],["2012-12-05",120.9563,121.2997,118.0682,119.2234,511200.0],["2012-12-06",118.8409,120.2459,118.0447,120.0196,635800.0],["2012-12-07",120.3864,121.6119,119.5434,121.2607,865200.0],["2012-12-10",121.37,121.6978,118.2009,118.6302,787600.0],["2012-12-11",119.1219,120.3786,117.592,120.3318,726700.0],["2012-12-12",120.566,120.9094,117.272,117.475,885300.0],["2012-12-13",117.968,118.9855,116.2149,116.434,569800.0],["2012-12-14",116.8488,118.2967,116.8488,117.4671,797200.0],["2012-12-17",117.7254,120.2298,116.5827,120.2142,1045100.0],["2012-12-18",120.0264,121.0203,119.1341,119.4159,861800.0],["2012-12-19",119.635,121.036,118.6411,119.9794,809600.0],["2012-12-20",119.8933,119.8933,116.6453,118.4611,724500.0],["2012-12-21",117.2089,118.6176,115.4636,118.3828,973300.0],["2012-12-24",120.3237,120.3237,117.4749,118.2419,252000.0],["2012-12-26",118.5393,118.5393,112.8103,114.2895,1158000.0],["2012-12-27",114.0626,116.6844,113.9843,116.0975,1063900.0],["2012-12-28",116.3949,116.9897,114.5792,115.0566,678300.0],["2012-12-31",114.72,117.4984,114.72,117.334,516600.0],["2013-01-02",119.5489,119.5802,116.8097,119.0402,1483700.0],["2013-01-03",119.5489,124.19,119.5489,123.0395,1618700.0],["2013-01-04",122.9534,124.9179,122.4604,124.7457,1102700.0],["2013-01-07",125.0353,127.4458,124.8788,126.4127,1447900.0],["2013-01-08",126.444,128.0406,126.0448,126.984,965000.0],["2013-01-09",128.2441,129.6842,126.6788,129.5903,1262700.0],["2013-01-10",128.1502,131.4764,127.7119,131.0773,1140900.0],["2013-01-11",130.9677,131.3669,129.1363,129.8642,1140000.0],["2013-01-14",129.9346,131.0851,129.6215,130.185,631200.0],["2013-01-15",129.8016,131.2808,129.4964,130.6625,743300.0],["2013-01-16",129.9972,130.6312,129.7702,130.5059,760200.0],["2013-01-17",130.7564,131.9147,129.152,131.5312,771000.0],["2013-01-18",131.6486,132.1025,130.3651,131.2495,635600.0],["2013-01-22",131.5703,131.5703,127.9232,129.3868,1007700.0],["2013-01-23",126.7571,128.7294,125.9353,128.5024,1494100.0],["2013-01-24",128.792,129.8329,128.1893,129.4338,738200.0],["2013-01-25",129.0111,133.3,129.0111,133.1122,952900.0],["2013-01-28",133.0339,133.1513,131.4999,132.1339,566600.0],["2013-01-29",131.8756,132.04,130.4747,131.4452,603300.0],["2013-01-30",131.3277,131.5625,130.2477,131.0303,987700.0],["2013-01-31",129.4494,130.6547,128.1659,130.2946,1413600.0],["2013-02-01",129.7546,130.8581,126.0527,126.4284,2181600.0],["2013-02-04",126.4754,128.7137,125.7788,127.0858,1039400.0],["2013-02-05",127.4614,129.2537,127.4614,129.0658,1487700.0],["2013-02-06",136.9706,140.7978,136.1724,136.6732,3722100.0],["2013-02-07",136.2897,139.3889,135.5227,139.3576,1681000.0],["2013-02-08",138.3246,140.1795,138.262,138.9664,1457000.0],["2013-02-11",138.9194,139.6629,137.902,138.5359,893000.0],["2013-02-12",138.8098,139.5768,138.1602,138.3637,522200.0],["2013-02-13",138.5203,139.1229,137.2133,137.4559,557800.0],["2013-02-14",137.2132,137.2836,135.5775,136.8532,835300.0],["2013-02-15",137.6045,138.8724,137.0566,137.8002,903900.0],["2013-02-19",137.9724,139.0133,137.401,138.5593,633600.0],["2013-02-20",137.8002,138.5124,135.6088,135.7966,618700.0],["2013-02-21",134.9984,135.4445,133.1357,133.5348,567100.0],["2013-02-22",133.7383,134.7557,133.3313,133.9261,614100.0],["2013-02-25",134.5836,136.008,132.1652,132.173,617200.0],["2013-02-26",133.1122,135.1157,131.8521,133.1435,585200.0],["2013-02-27",133.4644,136.0001,133.347,135.6401,483100.0],["2013-02-28",135.4679,136.7984,134.7009,135.7653,503100.0],["2013-03-01",135.0453,136.6888,134.3252,136.3132,685200.0],["2013-03-04",135.5775,136.8141,135.2096,136.4932,670000.0],["2013-03-05",136.9628,138.6924,136.5793,138.5985,630300.0],["2013-03-06",138.0819,139.6081,138.0819,138.8568,606400.0],["2013-03-07",139.162,139.8507,138.3559,138.6689,603000.0],["2013-03-08",139.3107,139.3107,137.9568,138.8881,319600.0],["2013-03-11",138.4263,138.8724,137.9724,138.1367,451700.0],["2013-03-12",137.628,138.1994,136.4541,136.501,426900.0],["2013-03-13",137.0175,137.4089,135.1235,135.4209,879100.0],["2013-03-14",135.914,136.3523,135.0923,135.5227,671700.0],["2013-03-15",134.8653,136.4071,133.9809,134.067,625100.0],["2013-03-18",132.7913,134.0513,132.1652,132.4391,700600.0],["2013-03-19",132.7834,133.253,129.739,130.8581,772500.0],["2013-03-20",131.9147,133.9183,130.9207,133.4487,883200.0],["2013-03-21",132.3843,133.6052,131.6642,131.946,644200.0],["2013-03-22",132.8304,133.433,131.2025,131.8051,706200.0],["2013-03-25",132.1574,132.5252,129.8407,131.046,751900.0],["2013-03-26",131.3441,131.7207,130.1281,131.4618,538100.0],["2013-03-27",130.9911,133.3917,130.1595,133.1407,725700.0],["2013-03-28",132.7955,133.0544,131.7286,132.8269,558800.0],["2013-04-01",132.6778,133.0543,130.4576,130.8185,748400.0],["2013-04-02",131.0303,132.5994,130.9362,131.7442,559700.0],["2013-04-03",132.0972,133.7368,131.2892,132.3718,676100.0],["2013-04-04",132.3482,133.0857,132.0423,133.07,313100.0],["2013-04-05",130.9283,132.7405,129.7044,132.3718,481700.0],["2013-04-08",132.2071,133.2662,131.4069,133.0544,293400.0],["2013-04-09",133.0935,134.0114,132.4424,133.4309,264600.0],["2013-04-10",133.9016,135.8394,133.5486,135.4079,280000.0],["2013-04-11",135.7139,138.0282,135.3373,137.2829,426300.0],["2013-04-12",136.6788,137.0476,135.1961,136.5219,350500.0],["2013-04-15",135.9256,137.2201,133.9643,134.035,602300.0],["2013-04-16",134.9372,135.1725,132.7484,134.3723,391900.0],["2013-04-17",133.2191,133.2976,131.2813,132.2463,514100.0],["2013-04-18",132.5444,132.6228,130.4968,131.2892,381400.0],["2013-04-19",131.9874,133.3368,131.7756,132.6935,446100.0],["2013-04-22",132.5915,132.9445,129.7437,130.1751,779600.0],["2013-04-23",131.4146,134.2467,131.4146,133.9565,865000.0],["2013-04-24",134.2076,134.8979,133.2583,134.4978,494000.0],["2013-04-25",134.843,138.138,134.843,137.5888,501400.0],["2013-04-26",137.2671,137.8477,136.3885,137.7614,349600.0],["2013-04-29",137.8556,139.1265,136.9534,138.8598,589100.0],["2013-04-30",138.797,142.649,138.4675,142.4529,1117800.0],["2013-05-01",142.2411,142.3274,139.7777,140.0915,605300.0],["2013-05-02",140.5622,141.0172,138.5774,139.2834,544100.0],["2013-05-03",140.217,141.8802,140.217,140.6328,320300.0],["2013-05-06",140.6563,142.6255,140.115,141.9351,474300.0],["2013-05-07",142.2332,145.2065,142.2332,145.1438,613200.0],["2013-05-08",145.1045,145.5282,144.422,145.4262,268300.0],["2013-05-09",145.1124,146.4147,143.8101,144.0533,612700.0],["2013-05-10",144.3514,145.2144,143.9121,145.1359,274500.0],["2013-05-13",144.8142,145.434,144.0925,144.1866,256500.0],["2013-05-14",144.579,146.5246,144.069,146.352,652800.0],["2013-05-15",146.1558,147.0501,145.1908,146.4774,470400.0],["2013-05-16",146.3127,146.7756,143.8258,144.979,758200.0],["2013-05-17",145.2144,147.3954,145.1516,146.7128,413000.0],["2013-05-20",146.6187,147.0972,146.0695,146.4539,742100.0],["2013-05-21",146.7128,149.0585,146.3205,148.7133,579800.0],["2013-05-22",148.4937,150.6511,147.4189,147.5365,1122500.0],["2013-05-23",141.2055,144.7358,139.4952,144.1082,1439400.0],["2013-05-24",143.2844,143.7238,141.2918,141.9743,1038600.0],["2013-05-28",143.3707,143.7944,139.9345,140.013,1091800.0],["2013-05-29",139.9503,140.9623,138.6323,139.1187,811100.0],["2013-05-30",139.2677,140.0444,137.4947,137.7379,961200.0],["2013-05-31",137.5967,139.5815,137.1652,137.3613,847700.0],["2013-06-03",137.479,137.9889,135.2902,137.8006,773800.0],["2013-06-04",137.5732,139.9503,137.0711,138.3263,695100.0],["2013-06-05",137.4084,138.0517,136.1924,136.3022,331600.0],["2013-06-06",135.8315,137.2436,135.3765,136.9691,394600.0],["2013-06-07",137.3613,138.8597,137.2044,138.0282,495900.0],["2013-06-10",138.1537,138.4126,137.4398,137.9184,649800.0],["2013-06-11",136.1532,137.5262,135.4629,136.3337,439300.0],["2013-06-12",137.4555,137.4555,135.1098,135.2981,254800.0],["2013-06-13",135.9257,137.2437,135.5256,136.8436,569100.0],["2013-06-14",135.8865,137.1652,135.6511,135.8394,367100.0],["2013-06-17",136.8671,139.1579,136.8671,138.1537,608700.0],["2013-06-18",138.0595,140.3974,137.5496,140.3503,438500.0],["2013-06-19",140.1621,141.182,139.2678,139.4953,589200.0],["2013-06-20",138.4204,138.5538,133.1563,133.627,757700.0],["2013-06-21",134.5998,134.9371,131.3754,132.6542,811400.0],["2013-06-24",132.6543,133.6035,130.0183,132.2542,657900.0],["2013-06-25",133.7133,134.7881,132.968,133.5721,608000.0],["2013-06-26",135.8054,137.3074,133.7215,133.9732,677900.0],["2013-06-27",135.3604,137.2994,134.8323,136.8738,490500.0],["2013-06-28",136.4088,138.1035,134.8166,136.9448,647700.0],["2013-07-01",137.2916,138.7261,136.8896,137.1024,522400.0],["2013-07-02",137.0945,137.7409,135.4944,136.1014,495900.0],["2013-07-03",134.6983,136.7398,134.6983,136.1959,160500.0],["2013-07-05",137.0315,137.8433,135.8255,137.1733,1220500.0],["2013-07-08",137.93,138.8207,137.3704,138.6946,1203300.0],["2013-07-09",137.0787,140.4602,137.0787,140.0109,575100.0],["2013-07-10",140.1055,141.9972,140.1055,141.8947,627600.0],["2013-07-11",143.416,144.5904,143.0061,144.4328,668800.0],["2013-07-12",144.2437,144.6772,143.4476,143.7707,303500.0],["2013-07-15",143.7471,144.0702,142.7381,143.2584,324200.0],["2013-07-16",143.1165,143.6683,141.4061,142.0051,444800.0],["2013-07-17",142.2888,142.9431,140.5075,140.7203,404300.0],["2013-07-18",140.7203,141.879,140.476,141.8632,1125300.0],["2013-07-19",141.7844,141.7844,140.4917,141.2641,595400.0],["2013-07-22",141.8396,143.1953,141.5558,142.2652,1008700.0],["2013-07-23",142.5963,143.3057,141.879,141.9893,532400.0],["2013-07-24",142.3046,142.7776,141.1066,141.1933,382000.0],["2013-07-25",141.1932,142.7854,141.075,141.2957,783000.0],["2013-07-26",140.3025,142.746,139.9163,142.6514,499700.0],["2013-07-29",142.4071,142.5962,141.7292,142.1075,189700.0],["2013-07-30",142.2179,143.5027,141.9105,143.1716,460100.0],["2013-07-31",143.818,144.3461,142.6515,143.5027,609800.0],["2013-08-01",144.9136,147.8695,144.1333,147.3886,629300.0],["2013-08-02",147.1521,148.6891,145.8358,148.2083,503200.0],["2013-08-05",147.5936,149.1936,147.5936,148.4212,575100.0],["2013-08-06",147.6803,149.6035,146.6162,149.3749,881400.0],["2013-08-07",139.5616,142.478,135.5811,136.4639,3092900.0],["2013-08-08",137.2758,141.2484,136.4482,140.0661,1546300.0],["2013-08-09",139.9163,141.2563,139.5458,141.0513,683100.0],["2013-08-12",137.9379,140.6336,137.7014,140.3656,560900.0],["2013-08-13",140.0661,141.138,139.8454,140.7203,481500.0],["2013-08-14",140.7282,140.9331,138.734,139.3252,523500.0],["2013-08-15",137.93,138.3714,136.8108,137.4965,678800.0],["2013-08-16",136.7871,137.662,135.5811,135.6363,885500.0],["2013-08-19",135.6205,136.3614,134.1308,134.1781,834600.0],["2013-08-20",134.8245,136.8502,134.5959,135.5496,464500.0],["2013-08-21",135.3999,136.3615,134.8324,135.463,412700.0],["2013-08-22",135.7624,136.7004,135.258,135.857,390800.0],["2013-08-23",136.0936,136.1487,134.5802,135.2975,386200.0],["2013-08-26",135.2343,135.8964,134.0835,134.1624,247200.0],["2013-08-27",132.0499,133.9889,130.5917,130.6705,613900.0],["2013-08-28",130.6942,131.6479,130.3316,130.4892,651600.0],["2013-08-29",130.4893,131.7189,130.4499,130.9544,398800.0],["2013-08-30",131.3484,131.5061,130.0557,130.3789,313400.0],["2013-09-03",132.4125,132.8066,130.5917,131.7267,753800.0],["2013-09-04",131.8292,132.4204,131.3011,131.372,1012200.0],["2013-09-05",130.8754,132.0184,130.4183,130.8439,680700.0],["2013-09-06",131.1829,131.4588,128.7237,130.1976,1293300.0],["2013-09-09",130.4341,131.0568,130.1582,130.639,1804800.0],["2013-09-10",131.0726,131.0804,128.1089,128.5108,2242900.0],["2013-09-11",129.37,129.7405,128.4793,129.1887,1476400.0],["2013-09-12",128.9759,129.3936,127.8645,128.5266,1233300.0],["2013-09-13",128.6212,131.4982,128.566,131.1198,869400.0],["2013-09-16",132.9958,133.5318,131.5691,131.7977,779700.0],["2013-09-17",132.444,132.444,131.1277,131.3799,410900.0],["2013-09-18",131.711,133.4451,130.639,132.515,831800.0],["2013-09-19",132.4992,133.4845,132.3495,132.6648,725700.0],["2013-09-20",132.5544,132.9327,131.6637,131.8923,936600.0],["2013-09-23",131.4667,131.9475,129.1572,130.0558,771200.0],["2013-09-24",130.2686,131.2617,129.3148,130.1976,772400.0],["2013-09-25",130.0238,130.9719,127.9852,128.7912,782700.0],["2013-09-26",129.6366,131.1932,129.3127,130.7902,734100.0],["2013-09-27",130.3952,131.4066,129.8421,130.8693,800200.0],["2013-09-30",129.2574,130.885,128.4435,130.1581,684500.0],["2013-10-01",130.8771,131.4144,129.6129,130.3161,557600.0],["2013-10-02",129.85,129.9053,127.9221,129.5892,908500.0],["2013-10-03",129.6998,131.3433,128.9887,129.9606,851300.0],["2013-10-04",129.9527,132.4021,129.3917,131.7068,547700.0],["2013-10-07",130.727,131.6357,129.7789,129.8579,634400.0],["2013-10-08",130.0238,130.3793,126.8554,127.2899,794800.0],["2013-10-09",126.2786,129.6603,125.9072,128.3171,1071100.0],["2013-10-10",130.6717,130.6717,129.1072,129.2969,717200.0],["2013-10-11",129.3048,129.6603,127.4163,127.4796,750000.0],["2013-10-14",127.1635,128.325,126.6657,127.2899,654900.0],["2013-10-15",127.1714,127.7324,125.0855,125.4173,1922600.0],["2013-10-16",125.7729,126.2233,124.5008,125.3779,1418900.0],["2013-10-17",125.2119,128.001,124.0583,127.7482,1353600.0],["2013-10-18",128.009,129.5339,127.8431,129.5023,637400.0],["2013-10-21",129.7867,130.2608,128.8702,129.2732,398500.0],["2013-10-22",129.7394,132.0386,129.2732,131.5804,915500.0],["2013-10-23",131.2248,131.5093,128.9571,129.7473,541100.0],["2013-10-24",129.7078,130.4821,129.5576,130.1344,418600.0],["2013-10-25",130.3715,130.8456,129.5655,130.008,457900.0],["2013-10-28",129.929,130.5453,128.8465,130.411,533000.0],["2013-10-29",130.9956,131.3749,130.0159,130.8534,628200.0],["2013-10-30",130.8455,132.6154,130.7902,131.8095,679900.0],["2013-10-31",131.4223,131.8885,130.3083,130.8772,571500.0],["2013-11-01",131.5962,133.5083,131.5092,133.3739,973200.0],["2013-11-04",134.0613,135.8865,132.9867,133.9981,935400.0],["2013-11-05",134.093,136.9453,134.014,135.2624,1961700.0],["2013-11-06",142.2234,142.8397,139.7029,142.6343,3249500.0],["2013-11-07",142.4209,143.0688,136.2421,136.5424,2559200.0],["2013-11-08",136.6846,137.2614,136.1552,137.0243,1034500.0],["2013-11-11",137.0085,137.0875,135.7443,136.3211,1346500.0],["2013-11-12",136.0288,136.7557,135.2782,135.4994,1194800.0],["2013-11-13",135.8786,139.3552,135.8786,139.1181,1225400.0],["2013-11-14",138.5888,139.6159,138.1147,139.5922,831000.0],["2013-11-15",139.4737,139.7108,137.0401,138.9838,1162200.0],["2013-11-18",138.5019,138.8733,136.416,136.7478,730900.0],["2013-11-19",137.1349,137.6959,136.2974,136.8979,558300.0],["2013-11-20",137.4115,138.0199,135.7522,135.9024,606000.0],["2013-11-21",136.2342,136.6372,134.9542,135.8866,663400.0],["2013-11-22",136.0683,138.3676,136.0525,138.2886,667100.0],["2013-11-25",138.6046,139.0471,137.9567,138.6757,507200.0],["2013-11-26",138.7232,139.8531,138.502,138.5573,508000.0],["2013-11-27",138.8179,138.8179,137.3325,137.7275,325300.0],["2013-11-29",138.1938,138.8338,137.2772,138.4545,265300.0],["2013-12-02",138.336,138.494,136.8347,137.5222,414000.0],["2013-12-03",137.3167,138.1463,135.7759,136.811,710900.0],["2013-12-04",136.1947,137.6406,136.1947,137.1903,602100.0],["2013-12-05",136.6056,137.3562,135.9182,137.0876,613200.0],["2013-12-06",138.0673,138.0673,135.847,136.1315,705800.0],["2013-12-09",136.4081,137.8935,135.1202,135.2545,596700.0],["2013-12-10",134.8989,136.3133,134.8989,135.689,697100.0],["2013-12-11",136.0841,136.8031,135.0727,135.1833,723200.0],["2013-12-12",134.7883,137.0007,134.2115,136.7083,921200.0],["2013-12-13",136.7083,138.5493,136.7083,138.4229,1000700.0],["2013-12-16",138.6046,139.7503,137.6881,138.7152,829400.0],["2013-12-17",138.5098,138.5335,137.0875,137.7592,646400.0],["2013-12-18",138.1701,140.0506,136.4318,139.9241,818800.0],["2013-12-19",140.9356,140.9356,138.2886,138.3834,651900.0],["2013-12-20",138.8574,139.3868,138.2253,138.3122,657100.0],["2013-12-23",138.6994,139.055,137.6565,138.1701,504400.0],["2013-12-24",138.6295,140.1029,138.5423,139.4454,320700.0],["2013-12-26",139.7068,140.0395,138.9622,139.3979,274200.0],["2013-12-27",139.4533,139.9128,138.7958,139.3979,286900.0],["2013-12-30",139.1761,140.1267,139.1602,139.691,257800.0],["2013-12-31",139.3504,140.3723,139.1049,139.8733,330300.0],["2014-01-02",138.978,140.1187,138.574,138.9225,750600.0],["2014-01-03",139.2236,141.4734,138.9226,140.3643,665900.0],["2014-01-06",140.6337,140.6337,138.2334,138.376,637700.0],["2014-01-07",138.6453,139.081,138.0354,138.9464,466900.0],["2014-01-08",138.8909,139.5325,136.1183,136.5065,736100.0],["2014-01-09",137.2432,137.2512,135.0331,136.9501,649900.0],["2014-01-10",136.9026,138.7325,136.7045,137.7977,550300.0],["2014-01-13",137.5047,137.9641,132.0466,132.6883,992400.0],["2014-01-14",132.4823,133.9874,132.2446,132.6645,870300.0],["2014-01-15",133.1793,134.7003,132.3396,133.1476,632600.0],["2014-01-16",131.6188,131.8089,129.0601,129.369,1753100.0],["2014-01-17",129.3056,130.0424,128.5135,128.7195,1045400.0],["2014-01-21",128.9176,129.9791,127.2937,127.46,877600.0],["2014-01-22",127.2698,127.8956,126.2004,126.636,886800.0],["2014-01-23",125.9548,126.4222,125.2181,125.6776,1075900.0],["2014-01-24",125.0279,126.5727,123.8476,124.8616,1180300.0],["2014-01-27",124.7903,125.5904,123.6099,124.3308,874700.0],["2014-01-28",124.6477,125.2973,123.6813,124.1645,840200.0],["2014-01-29",123.4991,124.418,123.0238,123.1901,951000.0],["2014-01-30",124.5289,126.343,124.418,125.3448,927200.0],["2014-01-31",123.7209,125.3053,123.3407,124.2834,788600.0],["2014-02-03",123.7764,125.2656,121.0354,121.7246,1161900.0],["2014-02-04",122.2316,124.5606,121.7563,122.1366,1890100.0],["2014-02-05",129.773,130.0186,115.6566,117.8034,11478400.0],["2014-02-06",118.8411,122.2554,118.5638,120.5918,2158400.0],["2014-02-07",121.3602,124.3546,120.1323,123.4911,1941200.0],["2014-02-10",123.3406,123.8317,122.4296,122.9841,1095700.0],["2014-02-11",124.7666,125.4241,122.8416,124.2121,1382200.0],["2014-02-12",124.6398,125.1072,122.1999,122.39,1787700.0],["2014-02-13",122.0336,123.9744,121.5583,123.6971,1253300.0],["2014-02-14",122.4376,126.7232,122.4376,125.4716,1659600.0],["2014-02-18",125.6379,125.9231,123.7209,124.4893,863800.0],["2014-02-19",123.8951,125.4161,123.8951,124.3467,1049900.0],["2014-02-20",124.4655,126.0578,124.4655,124.8933,961300.0],["2014-02-21",124.8933,125.828,124.8933,125.4795,791500.0],["2014-02-24",124.8854,127.8005,124.8854,126.1687,1163600.0],["2014-02-25",126.1212,127.1985,125.0438,126.739,779200.0],["2014-02-26",130.1612,130.2325,127.6025,128.4263,1473000.0],["2014-02-27",126.8658,128.1808,126.6757,128.165,2939000.0],["2014-02-28",128.252,128.4897,126.9925,127.6025,1202200.0],["2014-03-03",126.0578,127.5153,126.0578,126.9608,987600.0],["2014-03-04",128.1808,128.6878,127.4599,128.2838,967600.0],["2014-03-05",128.2758,128.6402,127.4124,127.8956,986900.0],["2014-03-06",128.0382,128.5373,127.2936,128.4581,1054800.0],["2014-03-07",128.7274,130.7078,128.4977,129.9553,1026200.0],["2014-03-10",129.7968,130.2166,128.4659,130.1453,1315200.0],["2014-03-11",130.1296,130.7079,128.1808,128.5135,1341900.0],["2014-03-12",128.1174,128.8066,127.547,128.7828,674900.0],["2014-03-13",129.076,129.4007,125.7884,126.2796,898900.0],["2014-03-14",126.2637,127.7055,126.2637,126.8103,796400.0],["2014-03-17",127.6579,128.355,126.7786,127.9431,744800.0],["2014-03-18",129.1235,130.3118,128.1491,129.7572,945600.0],["2014-03-19",129.9078,129.9078,126.9926,127.7451,720800.0],["2014-03-20",127.6341,128.0382,126.1211,127.1192,637600.0],["2014-03-21",128.4263,129.1234,126.8499,127.5708,1027000.0],["2014-03-24",127.8798,128.5373,125.8122,126.7549,864100.0],["2014-03-25",127.3886,127.4203,123.4595,123.808,1477500.0],["2014-03-26",125.1268,127.3036,124.3164,124.3164,1229300.0],["2014-03-27",124.1258,125.9451,124.1258,124.7137,760800.0],["2014-03-28",125.0156,126.4615,124.8011,125.7147,734600.0],["2014-03-31",126.9382,128.0743,126.3662,127.8518,867700.0],["2014-04-01",127.9868,130.0683,127.8995,130.0683,954600.0],["2014-04-02",130.1081,130.8866,129.2818,129.8221,774300.0],["2014-04-03",130.4259,130.8231,128.6939,129.2421,654100.0],["2014-04-04",129.4328,129.7744,125.7704,126.0325,1011300.0],["2014-04-07",125.7783,126.1199,122.7514,123.6015,1237100.0],["2014-04-08",123.816,124.38,122.6561,123.8716,1298200.0],["2014-04-09",122.807,125.4366,122.807,125.0791,713000.0],["2014-04-10",125.246,125.7544,122.1476,122.1794,783500.0],["2014-04-11",121.4088,122.7355,121.2817,121.9888,918000.0],["2014-04-14",122.5051,123.3552,122.0046,122.656,675300.0],["2014-04-15",122.95,123.9113,121.3849,123.4108,737800.0],["2014-04-16",124.2927,125.1507,122.8388,123.1804,585100.0],["2014-04-17",122.7832,123.9987,122.4574,122.6481,642900.0],["2014-04-21",122.7673,123.244,122.0284,122.2827,422300.0],["2014-04-22",123.0692,123.8239,122.3542,123.0295,1087100.0],["2014-04-23",123.2758,123.6968,122.1794,122.2191,700500.0],["2014-04-24",122.6401,123.0532,120.9559,122.8308,888600.0],["2014-04-25",122.7832,123.1487,121.528,121.6233,732200.0],["2014-04-28",122.2112,123.101,118.3819,120.3363,1317900.0],["2014-04-29",120.4792,121.4167,119.7801,121.0036,867000.0],["2014-04-30",120.7255,120.9321,119.2081,120.2568,852000.0],["2014-05-01",120.4316,122.084,119.4703,121.8695,1035800.0],["2014-05-02",122.1476,124.7216,121.9172,123.1406,971600.0],["2014-05-05",122.672,123.9272,121.0275,123.824,797000.0],["2014-05-06",123.2598,124.0543,122.0523,122.2588,1017200.0],["2014-05-07",122.386,122.6322,119.4941,121.2022,994700.0],["2014-05-08",121.2737,124.245,120.662,120.7494,1647600.0],["2014-05-09",114.5447,118.7712,112.7571,118.223,4800400.0],["2014-05-12",117.4683,118.1833,116.3322,117.0551,2628300.0],["2014-05-13",117.0551,119.3114,117.0551,118.501,1557700.0],["2014-05-14",118.5011,118.9539,116.9916,117.1982,760500.0],["2014-05-15",116.8645,117.4047,115.5139,117.1584,1087000.0],["2014-05-16",117.5239,119.0889,116.9201,118.9857,1056100.0],["2014-05-19",118.6838,120.1297,118.6838,119.9549,972800.0],["2014-05-20",119.9628,120.1058,119.0413,119.3749,1021800.0],["2014-05-21",119.518,120.519,119.0731,119.8199,587400.0],["2014-05-22",119.6133,120.9639,119.4703,120.6779,661900.0],["2014-05-23",120.7652,121.4405,120.1614,121.3293,578600.0],["2014-05-27",121.7186,122.6719,121.3452,121.949,790000.0],["2014-05-28",122.6958,122.8229,121.0592,121.234,869700.0],["2014-05-29",121.4008,121.6233,120.8368,121.5994,474900.0],["2014-05-30",121.2975,122.1794,121.2975,121.9331,587000.0],["2014-06-02",122.0125,122.1634,121.361,121.6868,575300.0],["2014-06-03",120.9003,122.7117,120.7573,122.5608,658400.0],["2014-06-04",121.9252,123.9034,121.5518,123.4664,848200.0],["2014-06-05",122.6482,122.9898,121.5756,122.5608,1356700.0],["2014-06-06",122.6481,123.1089,122.2588,122.7434,681000.0],["2014-06-09",122.9341,123.7365,122.8944,123.387,534200.0],["2014-06-10",123.379,123.379,122.6322,122.8626,577500.0],["2014-06-11",122.815,122.815,121.6551,121.9013,458000.0],["2014-06-12",121.4008,121.8299,121.0672,121.3055,674000.0],["2014-06-13",121.3532,122.1873,121.0751,121.9808,791500.0],["2014-06-16",121.5915,122.0443,121.2737,121.5517,507600.0],["2014-06-17",121.4565,123.1884,121.4565,122.8944,527600.0],["2014-06-18",123.0136,124.11,122.6641,123.9352,611300.0],["2014-06-19",123.9748,124.3323,122.3065,122.5448,650200.0],["2014-06-20",123.5379,123.9351,122.4813,123.5935,1022300.0],["2014-06-23",123.5061,124.0781,122.9659,124.0066,667700.0],["2014-06-24",124.0066,127.3275,123.8636,125.4446,1520900.0],["2014-06-25",125.4684,126.1457,124.0662,124.2415,1100400.0],["2014-06-26",124.2335,125.3012,123.3093,125.1498,1069100.0],["2014-06-27",125.1498,128.0738,124.616,127.8109,1404400.0],["2014-06-30",128.273,128.3606,126.7194,128.026,672100.0],["2014-07-01",128.3924,130.6711,127.8268,128.7749,1085300.0],["2014-07-02",128.7749,129.4601,128.4642,128.6315,732400.0],["2014-07-03",129.0856,130.1612,129.0697,129.7708,415800.0],["2014-07-07",129.484,129.7947,128.7351,128.9741,736200.0],["2014-07-08",128.8307,128.9741,127.8348,128.1774,944300.0],["2014-07-09",128.4244,130.0577,128.0897,129.8027,881000.0],["2014-07-10",128.3526,128.6793,127.3169,127.4523,662100.0],["2014-07-11",127.6277,127.6277,126.2015,126.7831,565900.0],["2014-07-14",127.5479,127.787,126.6556,127.046,412100.0],["2014-07-15",126.5679,127.2531,126.2891,126.5679,467000.0],["2014-07-16",126.7034,127.1974,125.7075,125.8828,639200.0],["2014-07-17",125.6278,126.074,124.9984,125.2374,534000.0],["2014-07-18",125.6358,125.9864,124.7116,125.6358,560500.0],["2014-07-21",125.2853,126.1776,125.0542,125.6996,411100.0],["2014-07-22",125.8509,127.524,125.1976,126.8627,530100.0],["2014-07-23",127.0221,127.2531,126.2413,127.0779,292400.0],["2014-07-24",127.6913,128.9422,127.2691,128.6873,423700.0],["2014-07-25",128.3766,128.6793,127.0301,127.1895,416200.0],["2014-07-28",127.4444,127.9543,126.6397,127.4125,362300.0],["2014-07-29",127.4364,127.4762,126.1058,126.1457,693800.0],["2014-07-30",126.5441,127.3647,126.2573,126.9584,652600.0],["2014-07-31",125.5482,126.3768,124.0025,124.1778,809300.0],["2014-08-01",124.2654,125.0223,122.5923,123.1341,788500.0],["2014-08-04",123.1341,124.7674,122.8871,124.5284,837100.0],["2014-08-05",123.2138,125.4526,122.8473,124.7435,1446200.0],["2014-08-06",121.2777,125.8828,121.2777,124.9905,1953900.0],["2014-08-07",126.7592,127.4444,125.4924,125.9784,1345500.0],["2014-08-08",125.9943,127.9144,125.3012,127.8268,645700.0],["2014-08-11",128.6713,130.2011,128.2809,129.6752,1031500.0],["2014-08-12",129.6035,130.5676,128.8944,129.6911,1262600.0],["2014-08-13",129.6274,129.7469,127.4364,129.2609,1141900.0],["2014-08-14",129.1732,130.1373,128.4323,130.0098,577400.0],["2014-08-15",130.695,131.0695,129.2051,130.2967,846100.0],["2014-08-18",131.1253,132.5355,130.7189,131.7467,575400.0],["2014-08-19",132.0415,133.0772,132.0415,133.0533,530500.0],["2014-08-20",132.5912,135.3718,132.1212,134.9097,995000.0],["2014-08-21",135.077,135.4435,134.1767,134.8619,731700.0],["2014-08-22",135.0451,136.1048,134.4954,135.2602,583800.0],["2014-08-25",135.6745,136.0251,135.1646,135.4116,624400.0],["2014-08-26",135.3638,135.3638,134.3599,134.6468,805800.0],["2014-08-27",135.2443,135.9454,134.3759,135.1885,635700.0],["2014-08-28",134.2086,134.8619,133.2844,134.6867,658700.0],["2014-08-29",134.6468,134.9257,133.7863,134.8062,517800.0],["2014-09-02",134.8778,135.7144,134.5193,135.2921,611200.0],["2014-09-03",135.3639,135.4515,134.4237,134.6867,596400.0],["2014-09-04",135.2444,138.2002,135.2444,137.4035,1096800.0],["2014-09-05",136.7661,137.8257,136.288,137.754,582400.0],["2014-09-08",137.3397,138.1205,137.2123,137.4353,426700.0],["2014-09-09",138.8774,139.0049,137.77,138.248,745100.0],["2014-09-10",138.24,139.2359,138.0328,139.1881,733600.0],["2014-09-11",138.742,139.4112,137.7381,138.0488,676100.0],["2014-09-12",137.8098,138.7021,137.8098,138.4631,920600.0],["2014-09-15",138.2002,138.6384,136.049,136.2323,986800.0],["2014-09-16",136.2402,137.515,135.9454,137.515,732700.0],["2014-09-17",137.9134,138.1444,136.7342,137.6584,578000.0],["2014-09-18",137.6744,138.479,137.2282,137.7062,567300.0],["2014-09-19",138.5508,138.5986,136.7661,137.021,1377700.0],["2014-09-22",136.9413,137.507,134.8778,135.316,1061700.0],["2014-09-23",135.1886,135.8977,134.7743,135.4515,955700.0],["2014-09-24",135.9547,136.45,133.2147,133.8857,1403700.0],["2014-09-25",133.5103,133.7579,130.8901,131.7449,1151100.0],["2014-09-26",132.5197,132.6555,130.291,132.32,838300.0],["2014-09-29",131.5452,132.7594,131.3055,131.8327,597600.0],["2014-09-30",131.7209,132.3679,130.8182,131.5931,694800.0],["2014-10-01",131.649,131.649,129.2845,130.4987,975300.0],["2014-10-02",130.4268,133.6781,130.0993,133.5023,1126200.0],["2014-10-03",133.8139,134.5568,132.7834,132.9272,772100.0],["2014-10-06",133.2147,133.8218,130.9939,131.3215,804400.0],["2014-10-07",130.5945,131.665,130.1552,130.307,914800.0],["2014-10-08",130.6185,132.8473,130.0354,132.6955,886400.0],["2014-10-09",131.9845,132.7034,130.0912,130.243,1044000.0],["2014-10-10",130.5226,131.2416,128.1581,128.1581,799300.0],["2014-10-13",127.9423,127.9743,125.5937,125.8414,768000.0],["2014-10-14",126.9758,127.2315,125.2983,126.0012,853200.0],["2014-10-15",124.2517,125.7296,122.5342,125.1944,1047600.0],["2014-10-16",123.4289,127.4231,122.6221,125.9532,793500.0],["2014-10-17",126.9598,127.4231,124.2677,124.8189,1174900.0],["2014-10-20",124.068,125.7935,123.0455,125.5778,912400.0],["2014-10-21",125.9613,128.7892,125.9533,128.7412,602900.0],["2014-10-22",128.7812,130.2031,128.2619,128.2699,476800.0],["2014-10-23",128.917,130.4907,128.5016,128.7572,727800.0],["2014-10-24",128.6374,128.6374,127.3992,128.0143,1148900.0],["2014-10-27",128.0143,129.0448,126.6003,128.893,1071000.0],["2014-10-28",128.6613,128.9889,126.9838,128.5495,1167700.0],["2014-10-29",125.9532,133.4064,125.8334,129.2445,2436800.0],["2014-10-30",129.0528,133.0789,128.5895,132.6955,952200.0],["2014-10-31",133.4863,134.1653,131.2336,131.6809,908500.0],["2014-11-03",131.6091,133.055,131.2656,132.352,684900.0],["2014-11-04",132.1922,132.2082,129.6599,131.1298,718200.0],["2014-11-05",131.4972,132.36,131.0099,131.633,536200.0],["2014-11-06",132.1842,137.0811,132.0564,136.9134,872800.0],["2014-11-07",136.5379,139.7172,136.426,138.9983,1387400.0],["2014-11-10",139.2939,140.1567,137.0651,137.3367,762000.0],["2014-11-11",136.6657,137.7681,136.1225,136.6577,657700.0],["2014-11-12",136.5539,138.535,135.7231,138.1436,839400.0],["2014-11-13",138.0637,139.1182,137.0093,138.3353,746800.0],["2014-11-14",138.535,139.5815,137.7761,139.19,727400.0],["2014-11-17",138.8306,140.9235,138.2953,140.6359,805100.0],["2014-11-18",140.2605,141.1712,139.5096,141.0434,723600.0],["2014-11-19",140.596,143.6157,140.2845,143.5198,948800.0],["2014-11-20",142.7848,145.405,142.2815,143.6156,1038600.0],["2014-11-21",144.9178,145.7885,143.3361,143.8314,945000.0],["2014-11-24",144.2068,145.2293,142.8408,144.8459,605100.0],["2014-11-25",144.8459,146.5714,144.7101,145.9003,857600.0],["2014-11-26",145.8844,146.4116,145.0456,145.445,501600.0],["2014-11-28",145.8603,147.8974,145.8044,147.7057,511000.0],["2014-12-01",146.851,147.1945,144.3107,144.8139,1002800.0],["2014-12-02",145.2053,146.0121,143.9671,144.2547,630800.0],["2014-12-03",144.2307,146.5074,143.8313,146.4116,633600.0],["2014-12-04",145.7246,147.514,145.5808,146.3157,907900.0],["2014-12-05",146.0202,146.6593,145.0456,146.4276,553600.0],["2014-12-08",146.3317,147.3462,145.4849,146.2518,723700.0],["2014-12-09",144.5663,146.3716,144.2387,145.7406,542700.0],["2014-12-10",145.445,146.0521,143.2721,143.8713,596000.0],["2014-12-11",143.8793,146.4675,143.5038,144.5263,600500.0],["2014-12-12",144.5264,146.7871,143.7115,145.1015,811500.0],["2014-12-15",145.5887,145.9722,142.9046,143.8153,900900.0],["2014-12-16",143.6236,143.6716,140.9954,141.0753,785300.0],["2014-12-17",141.2511,143.4878,139.9569,143.1523,804900.0],["2014-12-18",144.5902,145.2453,143.1603,144.2627,827800.0],["2014-12-19",144.4225,145.2293,141.3389,142.8488,899800.0],["2014-12-22",143.1124,144.1429,142.9047,143.9751,653600.0],["2014-12-23",144.3355,147.5789,144.3355,147.0744,725200.0],["2014-12-24",147.4748,148.0514,147.2746,147.635,342900.0],["2014-12-26",148.0273,148.8922,147.739,148.2515,400100.0],["2014-12-29",147.7551,149.9574,147.5629,149.541,532000.0],["2014-12-30",149.5009,150.1256,148.3317,149.1405,382400.0],["2014-12-31",149.2847,150.1496,148.2516,148.2836,461100.0],["2015-01-02",148.9403,149.4929,145.2805,146.6339,503400.0],["2015-01-05",143.9751,144.5517,141.6046,142.4535,1761800.0],["2015-01-06",142.5816,142.942,138.7456,139.6746,1486500.0],["2015-01-07",140.6837,143.2704,140.5475,143.1743,620400.0],["2015-01-08",142.3093,143.8069,141.8208,143.0061,790700.0],["2015-01-09",141.8849,142.0771,139.5705,140.9399,749200.0],["2015-01-12",139.8668,140.9479,138.7296,139.6826,1003200.0],["2015-01-13",140.8518,142.1732,137.9047,139.0579,922300.0],["2015-01-14",137.5844,138.9058,135.9187,137.9849,774500.0],["2015-01-15",138.4093,138.4093,135.6704,135.7104,532100.0],["2015-01-16",135.7985,136.3992,134.1728,136.1829,1249700.0],["2015-01-20",136.8237,136.9037,134.3971,134.7174,1083000.0],["2015-01-21",134.1888,136.9437,133.9406,135.7585,744300.0],["2015-01-22",136.3271,137.8167,135.5743,136.8076,1207500.0],["2015-01-23",136.5273,137.3681,135.0697,135.1578,955500.0],["2015-01-26",134.7014,135.8466,133.364,135.5743,1030200.0],["2015-01-27",134.9256,135.0618,131.7303,134.1408,1303700.0],["2015-01-28",135.1018,135.4542,133.0276,133.0997,922800.0],["2015-01-29",133.8365,136.5673,133.5642,136.1669,764200.0],["2015-01-30",134.3891,136.0388,132.9395,133.6523,959500.0],["2015-02-02",133.2919,134.8935,131.3458,134.381,1068100.0],["2015-02-03",135.1739,137.16,134.6533,136.8076,1181500.0],["2015-02-04",121.3274,122.7448,111.485,111.8855,10498600.0],["2015-02-05",110.5881,114.6804,109.3147,113.5352,4375100.0],["2015-02-06",113.9116,113.9116,110.8363,111.2127,2437800.0],["2015-02-09",110.9565,111.0686,108.1936,108.9864,1949700.0],["2015-02-10",109.7472,110.1076,108.0174,108.2016,1804800.0],["2015-02-11",108.5059,109.1386,107.5849,108.2496,1851400.0],["2015-02-12",108.3698,109.0745,107.5209,108.7542,1341200.0],["2015-02-13",108.8342,109.8353,108.0094,108.2737,1364000.0],["2015-02-17",108.2816,109.5069,106.9122,109.1866,1206200.0],["2015-02-18",109.1546,109.8273,108.9223,109.2507,1025700.0],["2015-02-19",108.9543,110.1156,108.666,109.6911,1174100.0],["2015-02-20",109.515,112.5021,109.2667,111.5571,1517900.0],["2015-02-23",111.9335,112.1257,110.7562,111.0525,1093600.0],["2015-02-24",110.8123,111.3729,110.4119,110.5881,720700.0],["2015-02-25",110.5961,111.3249,110.4439,110.8684,983700.0],["2015-02-26",110.8604,111.3329,109.8833,110.0996,758300.0],["2015-02-27",110.0996,110.5,108.9303,110.0435,813900.0],["2015-03-02",110.3959,110.9885,109.6511,110.564,775600.0],["2015-03-03",110.8924,110.8924,108.634,108.8583,901100.0],["2015-03-04",108.7461,108.9463,107.665,108.0654,1138800.0],["2015-03-05",108.1055,108.6421,107.4248,107.5449,634100.0],["2015-03-06",107.4328,107.9533,105.3105,105.6549,1125100.0],["2015-03-09",105.5428,106.5198,105.0542,106.3997,975400.0],["2015-03-10",105.7189,105.7189,103.7088,104.4776,1165000.0],["2015-03-11",104.5097,105.1664,101.939,102.2353,1248400.0],["2015-03-12",102.6117,104.6298,102.1872,104.4937,1049500.0],["2015-03-13",103.8931,104.5337,103.2524,104.1173,752500.0],["2015-03-16",104.1974,104.5898,103.3084,103.869,864400.0],["2015-03-17",103.3245,104.2935,103.0762,103.3885,779800.0],["2015-03-18",103.2684,106.2395,103.1643,105.9512,1020400.0],["2015-03-19",105.791,106.8641,105.3826,106.2235,890800.0],["2015-03-20",106.4637,107.2165,106.1114,106.6559,1187100.0],["2015-03-23",106.64,107.593,106.6079,107.2085,538700.0],["2015-03-24",106.9522,107.4087,106.6719,107.0964,647900.0],["2015-03-25",107.2652,108.0369,106.799,106.799,982300.0],["2015-03-26",106.0032,106.6703,105.5048,106.0835,567100.0],["2015-03-27",105.8745,106.9035,104.7331,105.4806,562000.0],["2015-03-30",106.7186,107.008,106.0434,106.3247,457300.0],["2015-03-31",105.6655,106.8231,105.4083,105.7057,622900.0],["2015-04-01",105.762,106.7186,104.5241,106.6704,1026800.0],["2015-04-02",106.8392,108.3665,106.4855,108.254,1398000.0],["2015-04-06",107.5224,110.9468,107.5224,110.7861,1807000.0],["2015-04-07",111.7829,112.9324,111.7346,111.8874,1541200.0],["2015-04-08",112.45,113.0689,111.413,112.0883,919800.0],["2015-04-09",111.9999,113.4066,111.9034,112.7475,880800.0],["2015-04-10",112.4742,112.651,110.2395,111.0272,917600.0],["2015-04-13",110.6735,110.9307,109.9661,110.5529,662500.0],["2015-04-14",110.4002,110.9227,109.9099,110.1992,506100.0],["2015-04-15",110.9307,111.2282,110.5127,110.5851,628800.0],["2015-04-16",110.7539,111.0674,109.8215,110.3842,686500.0],["2015-04-17",109.4517,109.9259,107.2813,107.5385,782000.0],["2015-04-20",108.5916,110.6173,108.3826,110.0867,711200.0],["2015-04-21",110.2395,110.8021,108.1575,109.2829,759800.0],["2015-04-22",109.8295,109.8295,108.7845,109.6366,615700.0],["2015-04-23",110.0545,111.4773,109.5963,110.4243,585200.0],["2015-04-24",110.3681,111.188,109.3472,109.7009,475200.0],["2015-04-27",109.4838,110.0787,108.7684,109.0819,453900.0],["2015-04-28",108.3102,109.4517,107.3938,108.4067,523600.0],["2015-04-29",108.0771,108.278,106.8392,107.7716,855100.0],["2015-04-30",107.7234,108.1494,106.3328,107.2411,834400.0],["2015-05-01",107.8038,109.8455,107.6671,109.4195,738300.0],["2015-05-04",109.4115,110.0144,108.8166,109.2829,685900.0],["2015-05-05",108.7363,109.4597,108.0289,108.8407,622000.0],["2015-05-06",108.7684,108.9131,107.4742,107.6672,601700.0],["2015-05-07",107.9002,108.2781,107.0562,107.7797,621800.0],["2015-05-08",108.5192,109.2266,107.9083,108.0289,746000.0],["2015-05-11",107.9164,108.9855,107.6832,108.2299,1061600.0],["2015-05-12",107.434,108.3022,106.4131,107.0723,1824500.0],["2015-05-13",104.0981,108.3424,103.1174,103.8408,3250800.0],["2015-05-14",104.709,106.7106,102.7074,105.8585,1625700.0],["2015-05-15",105.9228,107.7957,105.6897,106.9999,919400.0],["2015-05-18",107.2089,107.9646,106.3649,106.5337,753800.0],["2015-05-19",106.4051,106.7186,104.7814,105.0627,894500.0],["2015-05-20",105.336,106.3971,105.1591,105.6173,1055700.0],["2015-05-21",105.336,105.9228,105.0707,105.7299,879700.0],["2015-05-22",105.9067,107.2331,105.8585,106.9356,677700.0],["2015-05-26",106.5337,106.6221,103.2299,103.246,1189200.0],["2015-05-27",102.9164,104.2749,102.7155,103.1013,765300.0],["2015-05-28",105.0707,106.8713,104.4919,105.9871,1050500.0],["2015-05-29",105.8103,106.2845,104.5,104.8215,790300.0],["2015-06-01",105.119,106.3006,104.3231,105.7862,755100.0],["2015-06-02",106.2202,109.5401,106.1961,108.8166,1844500.0],["2015-06-03",108.8166,110.5851,108.6559,110.0144,1181000.0],["2015-06-04",109.2829,110.8423,109.2829,110.1912,963100.0],["2015-06-05",110.1269,110.971,109.934,110.2073,887800.0],["2015-06-08",109.725,110.3118,109.4035,109.6687,583600.0],["2015-06-09",109.8858,110.3359,109.0498,109.5723,684000.0],["2015-06-10",109.9018,110.4645,108.897,108.9854,605800.0],["2015-06-11",108.9693,109.5803,107.9163,109.1382,518400.0],["2015-06-12",108.7443,108.8568,107.8601,108.7202,357600.0],["2015-06-15",108.1092,108.3986,107.1768,107.7555,506300.0],["2015-06-16",107.3135,108.4228,106.9758,108.0128,716000.0],["2015-06-17",108.2057,108.6559,106.8713,108.2861,721500.0],["2015-06-18",108.9453,112.5384,108.7202,112.1365,1230500.0],["2015-06-19",111.815,113.2619,111.5015,112.7314,1148700.0],["2015-06-22",113.3423,113.3664,111.7185,111.9436,593900.0],["2015-06-23",111.823,112.5385,111.3488,112.1848,571200.0],["2015-06-24",112.0557,112.1364,110.8617,111.0473,974600.0],["2015-06-25",111.3458,111.6846,109.8049,109.8533,625500.0],["2015-06-26",110.3696,110.8778,109.5386,110.4099,1357600.0],["2015-06-29",109.2241,109.45,107.9252,107.9656,836100.0],["2015-06-30",108.5705,108.5705,106.4408,106.7796,599500.0],["2015-07-01",107.5702,107.7639,106.3521,107.5057,858900.0],["2015-07-02",107.7638,109.1272,107.5541,108.7158,639400.0],["2015-07-06",107.8526,108.1592,106.0213,106.9894,674100.0],["2015-07-07",107.3363,108.0623,105.5776,107.9333,618800.0],["2015-07-08",107.0055,107.9413,104.1093,104.5046,725900.0],["2015-07-09",105.5211,106.11,103.8915,104.0609,621700.0],["2015-07-10",105.2791,106.0294,103.6253,104.6337,791900.0],["2015-07-13",106.4892,108.5464,106.1988,108.3205,819500.0],["2015-07-14",108.506,109.3289,108.0139,109.1353,541100.0],["2015-07-15",108.9336,109.0465,106.7877,106.9652,625000.0],["2015-07-16",107.659,108.2398,107.0378,107.2879,500600.0],["2015-07-17",106.9732,107.2959,105.0774,105.4888,427900.0],["2015-07-20",105.4485,105.7954,104.7305,105.2871,691300.0],["2015-07-21",105.2226,106.5215,104.4885,105.0936,448700.0],["2015-07-22",104.7708,105.392,104.5369,104.8999,489000.0],["2015-07-23",105.505,105.505,103.7382,103.9238,389500.0],["2015-07-24",104.545,104.795,101.197,102.3345,573000.0],["2015-07-27",102.0441,102.0522,100.3419,100.8421,792500.0],["2015-07-28",101.2454,102.2377,99.6481,102.1409,764800.0],["2015-07-29",102.0199,102.512,101.197,102.391,539300.0],["2015-07-30",101.9553,103.1009,101.552,102.5523,548600.0],["2015-07-31",102.7944,103.1332,101.4391,101.5601,1194100.0],["2015-08-03",101.0357,101.3745,96.1307,99.4625,2223800.0],["2015-08-04",99.64,101.431,98.7687,99.4786,1489200.0],["2015-08-05",102.9799,104.1981,97.5183,98.0185,2201500.0],["2015-08-06",98.2847,98.6558,96.5018,96.9455,2291400.0],["2015-08-07",96.5986,97.486,96.0016,96.9697,1434900.0],["2015-08-10",97.6393,97.9459,96.2517,97.244,1349600.0],["2015-08-11",96.6712,96.8164,95.6063,96.0016,1212900.0],["2015-08-12",95.5821,95.5821,93.7266,95.1949,1107600.0],["2015-08-13",95.3804,95.7596,94.4043,94.6221,906000.0],["2015-08-14",94.6544,95.6628,94.4124,95.1949,1165100.0],["2015-08-17",94.606,95.3159,93.9525,95.1868,711500.0],["2015-08-18",95.1949,95.445,94.0816,94.5737,1018300.0],["2015-08-19",94.4527,94.735,93.1216,93.3555,1164700.0],["2015-08-20",92.3391,93.1619,91.0644,91.0805,1456800.0],["2015-08-21",90.0721,90.7578,88.8862,89.2573,1514100.0],["2015-08-24",84.7396,90.1286,84.4088,86.7968,2295400.0],["2015-08-25",88.7491,88.9023,84.6589,84.7234,1294300.0],["2015-08-26",86.8774,87.3615,84.1749,86.1514,1348800.0],["2015-08-27",87.6358,88.6442,86.4257,88.0795,1151200.0],["2015-08-28",87.9665,90.1286,87.5309,89.459,1019700.0],["2015-08-31",89.0395,91.3145,88.2731,89.701,1140600.0],["2015-09-01",88.2328,89.3138,86.9339,87.4825,773200.0],["2015-09-02",88.4748,88.6361,86.7241,88.3376,611000.0],["2015-09-03",88.9024,89.9834,87.9746,89.5155,922400.0],["2015-09-04",88.2973,88.9992,87.3292,87.9181,517400.0],["2015-09-08",89.3299,89.8382,88.6926,89.5881,636700.0],["2015-09-09",90.5642,91.5646,87.6116,87.8052,662900.0],["2015-09-10",87.66,88.9508,87.6035,88.0311,631300.0],["2015-09-11",87.8374,89.0072,87.1598,88.507,651500.0],["2015-09-14",88.2328,88.2408,86.6515,87.0549,629400.0],["2015-09-15",87.4018,88.6603,86.9662,88.507,719800.0],["2015-09-16",88.5071,92.7021,88.3376,92.452,1249200.0],["2015-09-17",92.2987,93.6217,91.5565,91.9276,1235100.0],["2015-09-18",90.7579,91.0241,87.9908,88.2409,1021500.0],["2015-09-21",89.3702,90.2657,88.8297,89.9592,1116100.0],["2015-09-22",88.741,89.2896,87.9746,89.0234,785400.0],["2015-09-23",89.5015,90.8224,86.6488,87.5808,563400.0],["2015-09-24",88.764,89.6555,86.6489,88.4966,932600.0],["2015-09-25",89.5258,89.7203,87.3215,87.7834,746100.0],["2015-09-28",87.3539,88.5209,84.7768,84.9956,763100.0],["2015-09-29",84.9227,85.7331,83.7071,84.323,717700.0],["2015-09-30",90.4578,96.552,90.4011,95.7579,4770500.0],["2015-10-01",94.9799,95.8308,93.2861,94.4612,1562700.0],["2015-10-02",93.5698,95.1176,91.9814,95.1095,1105700.0],["2015-10-05",95.8389,96.86,94.2586,96.6655,915500.0],["2015-10-06",96.5277,98.3025,95.539,97.2409,990600.0],["2015-10-07",97.5164,98.0351,95.0366,96.1306,1100700.0],["2015-10-08",96.1468,98.9427,94.8988,98.262,939500.0],["2015-10-09",97.249,98.5132,96.3576,97.6866,751200.0],["2015-10-12",98.7483,99.6802,97.0383,97.719,596000.0],["2015-10-13",96.6574,97.4678,95.7822,96.2198,633800.0],["2015-10-14",96.5278,97.3301,95.7255,96.2198,744700.0],["2015-10-15",96.625,96.9329,93.9101,95.0528,827700.0],["2015-10-16",95.4823,95.4823,93.3428,94.7854,735900.0],["2015-10-19",94.5503,95.3526,93.8048,94.988,914900.0],["2015-10-20",94.9879,96.1549,94.0074,95.4256,971500.0],["2015-10-21",95.693,95.7092,93.6021,93.8534,931300.0],["2015-10-22",94.2424,95.2311,93.8534,94.5585,404100.0],["2015-10-23",93.1483,94.5584,89.5339,92.1353,2024300.0],["2015-10-26",92.4676,93.6184,91.5761,92.0705,652500.0],["2015-10-27",92.2245,92.7674,90.8062,90.9116,917900.0],["2015-10-28",90.9926,91.8679,89.6231,91.1142,861900.0],["2015-10-29",88.6749,89.9634,88.3183,89.4124,1222400.0],["2015-10-30",89.6879,90.7657,89.3556,89.7689,1008500.0],["2015-11-02",89.8662,90.2228,88.1319,89.8338,573800.0],["2015-11-03",90.32,92.8647,89.5177,92.5243,1186900.0],["2015-11-04",92.7674,93.3104,90.8225,92.0381,1413300.0],["2015-11-05",102.9218,109.5834,102.7273,105.7583,4720500.0],["2015-11-06",105.8718,111.3339,105.7421,111.2205,2392700.0],["2015-11-09",110.9449,110.953,108.068,108.8702,1541300.0],["2015-11-10",108.3111,109.162,105.4665,107.9464,1046000.0],["2015-11-11",106.9982,107.371,101.0093,101.2686,2034900.0],["2015-11-12",100.3934,101.5928,98.8374,98.9752,1354200.0],["2015-11-13",96.4386,97.9946,94.5179,97.0221,2092500.0],["2015-11-16",96.4467,98.1404,95.2635,97.7677,1013900.0],["2015-11-17",97.8973,98.3836,94.5179,96.6979,1431700.0],["2015-11-18",96.7709,96.9572,94.8259,96.7546,1127400.0],["2015-11-19",96.6088,100.0692,96.6088,99.4452,1405100.0],["2015-11-20",99.6964,101.763,99.0076,100.2556,1077800.0],["2015-11-23",99.8423,102.8489,99.6721,102.2735,902500.0],["2015-11-24",100.8229,101.7711,98.8131,101.2929,1149500.0],["2015-11-25",101.925,102.6868,100.9201,101.7954,606000.0],["2015-11-27",101.8521,102.3465,99.5668,100.4825,405500.0],["2015-11-30",99.8099,101.3092,99.0076,100.6608,1127400.0],["2015-12-01",100.8715,101.7954,100.4744,101.1633,733500.0],["2015-12-02",101.4469,102.9299,100.9039,101.8845,994900.0],["2015-12-03",101.066,101.1551,98.0108,99.0076,1587700.0],["2015-12-04",98.8293,100.3853,96.9897,97.9297,1611400.0],["2015-12-07",96.5602,97.168,94.0722,96.9167,1277500.0],["2015-12-08",95.2473,96.4386,92.6945,96.1712,1833600.0],["2015-12-09",95.2311,96.9248,94.6881,95.7822,868000.0],["2015-12-10",95.5795,96.6169,93.6589,93.8858,689000.0],["2015-12-11",92.7188,93.0268,91.2844,91.5599,1063700.0],["2015-12-14",91.4951,92.346,90.3767,91.6085,880800.0],["2015-12-15",92.419,93.1402,91.3735,92.8242,773800.0],["2015-12-16",93.1402,94.996,92.6053,93.8939,811400.0],["2015-12-17",94.0074,94.4774,90.7414,91.3736,1206600.0],["2015-12-18",90.8711,92.0057,88.9261,90.4902,2013000.0],["2015-12-21",90.8063,91.0008,88.7154,89.6393,777900.0],["2015-12-22",90.4208,92.342,88.931,91.0232,1086100.0],["2015-12-23",91.935,93.4899,91.0232,93.2213,779800.0],["2015-12-24",92.8386,93.4492,91.186,92.3013,360100.0],["2015-12-28",92.0001,92.684,90.0708,91.4954,437700.0],["2015-12-29",92.2688,93.3271,91.7233,92.7898,447100.0],["2015-12-30",92.7735,93.5632,91.2674,91.7152,663500.0],["2015-12-31",91.5198,92.5374,90.7139,90.7546,508600.0],["2016-01-04",89.5416,90.95,87.9297,90.8197,1358500.0],["2016-01-05",91.2674,91.2674,88.1902,90.2661,1051300.0],["2016-01-06",89.4927,89.6718,86.4318,88.003,1417000.0],["2016-01-07",86.3911,89.1834,85.0315,85.1211,1161400.0],["2016-01-08",85.4792,86.9283,84.136,84.3314,1066400.0],["2016-01-11",84.0221,85.2106,81.7101,83.0696,1341300.0],["2016-01-12",84.3395,86.1875,82.9067,84.6326,1071700.0],["2016-01-13",85.4467,86.2852,81.8729,82.0438,1045900.0],["2016-01-14",81.9136,83.0859,79.9028,82.2555,1140100.0],["2016-01-15",80.204,82.9149,79.9842,81.9624,1420800.0],["2016-01-19",82.5811,84.6652,80.8715,82.5323,1332500.0],["2016-01-20",81.3437,85.5281,81.132,84.1767,2268700.0],["2016-01-21",84.2663,87.9704,83.1022,86.2445,1642000.0],["2016-01-22",87.7913,89.3055,86.2771,87.083,1042600.0],["2016-01-25",87.0586,87.7994,85.52,86.7248,904200.0],["2016-01-26",87.4087,89.7451,86.8877,88.8333,963300.0],["2016-01-27",87.9704,90.3312,87.3191,88.296,1087200.0],["2016-01-28",90.0463,91.8454,88.0518,89.2485,1050400.0],["2016-01-29",90.0545,92.0164,88.7845,91.5849,1421700.0],["2016-02-01",90.5266,92.399,89.8021,91.4465,1370300.0],["2016-02-02",93.3026,94.0598,89.9975,90.9825,2034000.0],["2016-02-03",91.7152,94.3121,89.9568,94.076,2338700.0],["2016-02-04",84.0709,84.2581,71.8351,73.2272,10823200.0],["2016-02-05",72.0713,73.7808,70.8338,71.0292,4940000.0],["2016-02-08",69.2789,71.0781,68.3834,69.3848,2826400.0],["2016-02-09",68.994,69.9383,67.3984,68.1392,2354800.0],["2016-02-10",68.6521,70.0604,67.5693,68.7905,2513000.0],["2016-02-11",68.0822,69.7674,66.8774,67.7159,1831200.0],["2016-02-12",68.2206,71.4525,68.2206,70.7769,2491100.0],["2016-02-16",71.4037,72.5108,70.1988,71.9084,1328300.0],["2016-02-17",72.9098,73.7971,72.0224,72.6492,1552600.0],["2016-02-18",72.747,73.1296,71.9084,72.3155,731600.0],["2016-02-19",71.3956,72.112,70.4594,71.8677,830000.0],["2016-02-22",72.8528,74.4321,71.8677,74.0821,1057700.0],["2016-02-23",73.9925,75.0101,72.8446,73.1051,1102900.0],["2016-02-24",72.1364,73.5366,71.7782,73.2354,1053200.0],["2016-02-25",73.4308,75.0996,72.1282,74.831,856200.0],["2016-02-26",74.8717,74.9206,72.7469,73.9599,927100.0],["2016-02-29",73.9599,75.3357,73.8297,73.8867,733200.0],["2016-03-01",74.9124,76.622,74.1797,76.2719,1064700.0],["2016-03-02",76.1335,77.029,75.523,76.9883,643800.0],["2016-03-03",76.7848,78.1525,76.6057,77.9653,1120300.0],["2016-03-04",78.0222,80.147,77.5989,79.0968,1132200.0],["2016-03-07",78.7468,81.4088,78.4944,80.3505,1436700.0],["2016-03-08",79.9842,80.497,78.991,79.0642,950600.0],["2016-03-09",79.3248,79.9435,77.6152,79.0887,852100.0],["2016-03-10",79.3411,80.2935,77.1674,78.356,916600.0],["2016-03-11",79.1457,80.9041,78.763,80.1796,718000.0],["2016-03-14",79.9109,81.0588,79.5364,80.2447,674700.0],["2016-03-15",79.5283,79.8865,78.7712,79.2108,628600.0],["2016-03-16",78.8363,79.2189,76.5976,77.9327,1178900.0],["2016-03-17",77.7698,79.5527,77.7698,79.0561,928900.0],["2016-03-18",79.2271,80.1551,78.6979,79.8783,1203500.0],["2016-03-21",80.1633,81.5554,80.1633,80.7983,946100.0],["2016-03-22",79.9923,80.2284,78.3885,79.5853,649300.0],["2016-03-23",79.1375,79.3166,77.6885,78.0629,749400.0],["2016-03-24",77.9001,78.1362,76.3533,77.7861,594400.0],["2016-03-28",77.9653,79.3167,77.8757,78.5026,726900.0],["2016-03-29",78.0059,79.3329,77.3791,78.5595,739700.0],["2016-03-30",79.0423,79.787,78.6741,79.3124,814700.0],["2016-03-31",78.9441,79.697,78.0358,78.7723,978300.0],["2016-04-01",78.2895,79.6479,77.3893,79.5906,1085900.0],["2016-04-04",79.8034,79.9752,76.5546,76.7592,1226700.0],["2016-04-05",76.4483,77.643,75.9736,76.8001,1015200.0],["2016-04-06",76.9065,79.0014,76.8165,78.9523,1413000.0],["2016-04-07",78.625,79.116,76.7101,77.3811,940300.0],["2016-04-08",76.9229,77.3157,74.0833,74.6643,1386000.0],["2016-04-11",74.4679,75.1389,73.8787,73.9523,889400.0],["2016-04-12",74.7216,75.0653,73.3549,74.5333,1386900.0],["2016-04-13",75.1226,76.9147,74.9507,76.571,1176500.0],["2016-04-14",76.2846,76.6037,75.1389,75.7363,900200.0],["2016-04-15",75.6217,77.5202,75.5808,77.3075,1384800.0],["2016-04-18",77.0047,78.0685,76.2682,77.8967,646500.0],["2016-04-19",78.0686,78.4777,76.9965,77.5857,705200.0],["2016-04-20",77.4548,78.3877,77.0865,77.6021,746000.0],["2016-04-21",78.0194,78.494,76.7674,76.9883,911500.0],["2016-04-22",77.3157,77.9703,76.3828,76.9065,796900.0],["2016-04-25",76.751,77.3157,75.8754,77.2338,898700.0],["2016-04-26",77.152,77.7575,76.3909,77.7166,946000.0],["2016-04-27",78.0358,78.0358,77.3975,77.6512,1208000.0],["2016-04-28",76.9065,78.7969,76.751,76.9311,959400.0],["2016-04-29",76.9229,77.2748,75.2699,76.2764,825300.0],["2016-05-02",76.3337,78.1994,75.9327,77.9294,596700.0],["2016-05-03",77.4057,77.9458,76.4073,77.3566,763300.0],["2016-05-04",76.9147,77.7167,75.8918,76.1455,604300.0],["2016-05-05",76.2109,76.4974,74.4188,74.4679,914200.0],["2016-05-06",74.3042,74.6152,72.9294,73.7396,1260300.0],["2016-05-09",73.6495,74.2715,73.2731,73.8951,1702000.0],["2016-05-10",71.5137,73.9769,71.5137,73.1177,1492100.0],["2016-05-11",71.2519,71.6365,68.4614,69.1488,3681700.0],["2016-05-12",73.6168,73.7559,68.7232,71.0964,5637900.0],["2016-05-13",70.3844,72.3157,69.1815,69.9671,3065800.0],["2016-05-16",70.0816,71.4319,69.8852,70.7854,2582800.0],["2016-05-17",70.3762,73.6332,70.0326,72.1029,1590900.0],["2016-05-18",71.3582,72.9131,70.7854,72.8312,1639800.0],["2016-05-19",72.9867,73.9196,71.8001,72.9622,1435100.0],["2016-05-20",73.4286,75.2207,73.3549,74.9834,1227600.0],["2016-05-23",75.2126,76.35,74.828,75.8672,2055900.0],["2016-05-24",76.0718,77.0047,75.4581,76.4237,1102800.0],["2016-05-25",76.1046,77.3321,75.8345,76.8656,969400.0],["2016-05-26",77.2829,77.6921,76.6774,76.8001,887200.0],["2016-05-27",76.8656,77.242,76.4319,76.9802,663300.0],["2016-05-31",76.9965,77.3239,76.3746,77.1929,929300.0],["2016-06-01",76.6365,78.4532,76.571,78.1176,946800.0],["2016-06-02",78.1503,79.0587,77.9703,79.0587,872400.0],["2016-06-03",78.5759,78.8705,77.7494,78.404,1647900.0],["2016-06-06",78.7805,79.7216,78.1995,78.8296,1331600.0],["2016-06-07",70.5808,78.6741,70.5808,76.972,7916300.0],["2016-06-08",77.0374,77.332,75.7772,76.7101,2104400.0],["2016-06-09",76.0718,78.805,75.6954,78.7068,1969200.0],["2016-06-10",77.8312,79.1324,77.7085,78.3959,1914900.0],["2016-06-13",77.8721,78.5595,76.7428,76.7837,1420700.0],["2016-06-14",76.4155,77.0129,74.296,74.7625,1620800.0],["2016-06-15",75.278,78.0685,75.2126,77.3811,1960800.0],["2016-06-16",76.9556,77.1193,76.0636,76.9229,970500.0],["2016-06-17",77.0538,78.5595,76.9065,78.2731,1485800.0],["2016-06-20",79.1896,80.0407,78.3058,78.7232,1150100.0],["2016-06-21",78.8869,80.6053,78.6413,79.517,1421900.0],["2016-06-22",79.787,79.9098,78.8132,78.8951,987500.0],["2016-06-23",79.7952,80.2535,79.0342,79.5824,990000.0],["2016-06-24",75.99,76.8247,73.0522,73.3222,2758100.0],["2016-06-27",72.4057,72.4057,70.1307,71.5055,2792000.0],["2016-06-28",72.242,72.9294,70.7854,71.9229,1363000.0],["2016-06-29",72.8693,73.6759,72.5484,73.0257,1468800.0],["2016-06-30",73.1656,73.7664,72.6224,73.7582,1192200.0],["2016-07-01",73.7994,75.503,73.6759,74.1368,1046200.0],["2016-07-05",73.7911,73.931,72.1369,72.8529,1063900.0],["2016-07-06",72.2603,74.2438,71.8159,74.2026,1041500.0],["2016-07-07",74.1615,75.8816,74.1615,75.5194,1028900.0],["2016-07-08",76.1038,77.1984,75.9309,76.7457,831100.0],["2016-07-11",77.4041,79.3876,77.0091,79.0172,1487300.0],["2016-07-12",79.3135,81.2805,79.2888,81.1241,1665100.0],["2016-07-13",81.4698,81.5686,80.5892,81.0912,831900.0],["2016-07-14",81.5192,82.0706,81.1241,81.4122,635500.0],["2016-07-15",81.8237,82.1941,81.2723,81.371,601900.0],["2016-07-18",81.2064,82.2846,81.2064,81.6097,889400.0],["2016-07-19",81.478,81.478,80.7538,81.3134,504900.0],["2016-07-20",81.6673,82.5397,81.1571,82.334,474100.0],["2016-07-21",82.4739,83.0664,81.4204,81.6262,549600.0],["2016-07-22",81.2641,81.5768,80.1201,81.3875,530000.0],["2016-07-25",81.4122,82.2599,80.8937,82.1035,591700.0],["2016-07-26",82.1858,83.264,82.1035,83.0829,761500.0],["2016-07-27",82.7784,83.1981,80.869,81.6838,1143500.0],["2016-07-28",81.5357,81.5604,79.116,79.7497,1063700.0],["2016-07-29",79.651,80.9184,79.437,80.7291,732200.0],["2016-08-01",80.5645,81.0994,79.7579,80.3916,745900.0],["2016-08-02",80.3423,80.3423,76.7869,76.8692,1186900.0],["2016-08-03",74.3261,76.9186,74.3261,76.4248,1699100.0],["2016-08-04",76.7128,78.0461,76.507,77.5852,930700.0],["2016-08-05",78.2024,79.4534,77.3959,79.0501,728200.0],["2016-08-08",79.2724,80.4493,78.4247,78.9761,733700.0],["2016-08-09",78.3588,78.6963,77.2066,78.2436,1686400.0],["2016-08-10",84.194,86.9922,83.7331,84.8853,3771900.0],["2016-08-11",86.3173,90.2842,85.8564,89.4612,3011300.0],["2016-08-12",89.058,89.8069,88.2103,89.0415,1338500.0],["2016-08-15",89.4777,90.2513,89.0003,89.848,1091500.0],["2016-08-16",89.6917,89.9221,89.3625,89.5518,629800.0],["2016-08-17",89.3542,89.5106,88.3255,88.4736,951800.0],["2016-08-18",88.7041,89.3954,88.6218,89.3872,577400.0],["2016-08-19",89.165,89.8316,89.0991,89.6505,554600.0],["2016-08-22",89.6505,89.6505,88.6958,88.9181,547500.0],["2016-08-23",89.667,90.4077,89.0662,89.7822,672400.0],["2016-08-24",89.634,89.634,88.5971,88.7781,591200.0],["2016-08-25",88.6218,88.9839,87.7,88.1362,542600.0],["2016-08-26",88.1773,89.132,87.2638,87.5848,460100.0],["2016-08-29",87.4778,88.3337,87.0498,87.6095,554800.0],["2016-08-30",87.1568,87.1568,85.7824,86.0046,584300.0],["2016-08-31",85.914,86.2926,84.4326,85.2803,540300.0],["2016-09-01",85.6837,85.84,84.2022,85.2063,589500.0],["2016-09-02",85.1816,85.8811,84.5067,84.9594,788800.0],["2016-09-06",85.0005,85.4779,83.7249,84.408,518300.0],["2016-09-07",84.6549,86.3256,84.0047,86.2844,839400.0],["2016-09-08",85.8811,86.2432,84.2845,84.6713,687500.0],["2016-09-09",84.4079,84.4079,82.729,82.9101,584500.0],["2016-09-12",82.4492,83.9224,82.0048,83.7825,806300.0],["2016-09-13",83.0665,83.8236,82.12,82.6879,570100.0],["2016-09-14",82.8772,82.8772,81.6262,82.1118,444900.0],["2016-09-15",81.6179,82.4821,81.2147,82.3504,517500.0],["2016-09-16",81.8649,82.5068,81.6015,82.3587,752500.0],["2016-09-19",82.6056,83.0994,81.9142,82.2599,671300.0],["2016-09-20",82.6138,82.8936,81.0995,81.2887,649200.0],["2016-09-21",81.297,81.9719,80.6468,81.5686,523700.0],["2016-09-22",82.1529,82.5726,81.2229,81.4533,668600.0],["2016-09-23",81.3711,82.5233,81.3711,82.227,739800.0],["2016-09-26",81.725,82.2599,79.3958,79.6427,717100.0],["2016-09-27",79.7003,80.6386,79.2394,80.5398,583900.0],["2016-09-28",80.4654,81.4746,80.3413,81.0196,453400.0],["2016-09-29",81.3008,83.0711,81.3008,82.4342,1306200.0],["2016-09-30",83.0215,84.2458,82.7403,83.6668,969400.0],["2016-10-03",83.3028,84.3451,82.8643,83.493,644700.0],["2016-10-04",83.2862,83.8818,82.7237,82.9636,572900.0],["2016-10-05",83.1704,83.857,82.4755,82.5169,608200.0],["2016-10-06",82.9967,84.2045,82.732,83.8901,650900.0],["2016-10-07",85.6687,86.529,84.8994,85.2137,1065800.0],["2016-10-10",85.6521,86.6862,85.3791,85.7266,438600.0],["2016-10-11",85.892,86.8351,84.4692,84.6512,531800.0],["2016-10-12",84.6512,84.9407,83.8984,84.1383,553700.0],["2016-10-13",83.5923,83.6916,81.1023,82.4672,903000.0],["2016-10-14",82.7237,83.4517,80.6556,80.6722,1156500.0],["2016-10-17",80.7218,80.97,80.1427,80.3992,731800.0],["2016-10-18",80.7135,81.2926,80.4571,80.7714,662700.0],["2016-10-19",81.0858,82.2108,80.8211,81.8799,650100.0],["2016-10-20",81.6731,81.6731,80.3247,80.7301,632400.0],["2016-10-21",79.8946,80.06,78.4965,79.9359,642600.0],["2016-10-24",80.3495,81.7558,80.3495,81.5656,710200.0],["2016-10-25",79.8284,81.8468,79.4975,80.9203,843800.0],["2016-10-26",80.5232,81.9792,80.4653,81.1106,413800.0],["2016-10-27",81.3257,81.731,80.5729,80.9286,411500.0],["2016-10-28",81.5077,82.8561,81.1106,81.1851,605500.0],["2016-10-31",81.2347,81.4829,80.7052,81.152,560700.0],["2016-11-01",81.5159,83.0877,80.5232,81.6152,707600.0],["2016-11-02",81.0361,82.1529,80.4819,80.8707,452200.0],["2016-11-03",81.185,81.3339,80.5315,80.7714,531300.0],["2016-11-04",81.0279,82.8313,81.0279,81.5573,625600.0],["2016-11-07",82.7982,83.0629,82.1116,82.5831,817400.0],["2016-11-08",82.4259,82.7237,81.185,81.822,752800.0],["2016-11-09",80.3082,85.2054,79.4975,84.5023,1619600.0],["2016-11-10",85.4288,91.3683,85.2881,87.9022,2007400.0],["2016-11-11",88.382,90.0696,85.801,88.5971,1251900.0],["2016-11-14",88.6385,92.9732,88.4565,92.3114,1683700.0],["2016-11-15",92.3114,93.9659,91.3932,93.6184,1574600.0],["2016-11-16",92.4106,94.0486,92.4106,92.5844,856200.0],["2016-11-17",93.2544,94.032,92.4024,93.9493,858400.0],["2016-11-18",93.3868,93.7011,91.1202,91.2277,692800.0],["2016-11-21",91.236,92.4355,91.1119,91.4676,494200.0],["2016-11-22",92.0963,94.0982,91.4014,94.0403,486200.0],["2016-11-23",93.3289,94.305,92.4107,93.0807,560500.0],["2016-11-25",93.0973,93.5274,92.6175,92.7912,115000.0],["2016-11-28",92.3445,92.7581,90.8885,91.7489,593300.0],["2016-11-29",91.3931,91.7158,89.416,89.8462,1033600.0],["2016-11-30",89.3251,90.0613,86.347,86.5373,1582900.0],["2016-12-01",86.9013,88.109,86.1485,86.3387,905700.0],["2016-12-02",87.0088,88.7212,86.165,87.4555,726700.0],["2016-12-05",88.2166,89.9538,87.6375,89.4988,522800.0],["2016-12-06",89.416,89.5732,88.473,88.8618,558700.0],["2016-12-07",88.4978,90.4335,88.4316,90.1357,631500.0],["2016-12-08",90.4997,91.3435,89.5319,90.0695,603200.0],["2016-12-09",90.0282,90.781,89.7056,90.1688,488100.0],["2016-12-12",89.6559,90.0944,85.4039,85.8424,1044400.0],["2016-12-13",86.1237,86.7772,85.6521,85.8341,882000.0],["2016-12-14",85.3626,85.9168,83.6916,84.1714,1167700.0],["2016-12-15",84.0473,84.1052,79.1418,80.1841,2449700.0],["2016-12-16",80.2999,80.3247,77.3136,78.3807,1806900.0],["2016-12-19",78.0498,78.8688,76.933,77.1316,1128000.0],["2016-12-20",77.1978,77.8099,76.5525,76.8669,1029500.0],["2016-12-21",76.6766,77.1895,76.3292,76.7759,568300.0],["2016-12-22",76.7262,76.8338,74.4596,75.0552,1144900.0],["2016-12-23",75.2786,76.3871,73.8226,73.9964,985600.0],["2016-12-27",74.4265,75.3779,74.137,74.5341,954300.0],["2016-12-28",74.7836,75.1912,74.2928,74.8502,746500.0],["2016-12-29",74.7836,75.7569,74.7836,75.4824,963300.0],["2016-12-30",75.4907,76.0896,74.925,75.133,932400.0],["2017-01-03",75.9233,77.404,75.3327,75.3909,1434300.0],["2017-01-04",75.6986,76.9381,74.9916,75.3825,1528600.0],["2017-01-05",73.7188,74.1348,72.4295,74.0765,2110500.0],["2017-01-06",74.2595,74.4093,72.8288,73.6856,1699700.0],["2017-01-09",73.985,73.985,72.5542,72.5792,975600.0],["2017-01-10",73.1282,73.9018,72.7955,73.1532,1723000.0],["2017-01-11",72.9951,73.4443,71.4978,72.0718,1111400.0],["2017-01-12",71.6059,72.2964,71.4562,71.8638,877700.0],["2017-01-13",72.1633,72.6707,71.3647,71.8056,806200.0],["2017-01-17",72.3712,74.9749,72.2298,74.5174,2393600.0],["2017-01-18",74.5091,74.5424,73.0034,74.2762,1400800.0],["2017-01-19",74.3511,75.1247,72.9286,73.3695,973200.0],["2017-01-20",73.5192,74.4176,72.9618,73.9517,926300.0],["2017-01-23",73.5857,74.3677,72.7788,74.2762,800500.0],["2017-01-24",74.6755,75.2827,74.3927,74.9583,638000.0],["2017-01-25",75.4242,76.6137,75.341,75.8234,1375400.0],["2017-01-26",75.5073,75.9066,74.4425,74.8751,860300.0],["2017-01-27",75.2495,75.3909,73.045,73.1781,1088400.0],["2017-01-30",72.9535,73.8935,72.6041,73.5691,939000.0],["2017-01-31",72.1716,73.7521,71.4645,73.5608,2011000.0],["2017-02-01",73.3029,73.5941,71.9803,72.679,2174100.0],["2017-02-02",66.9725,67.3801,63.3706,63.7283,17508100.0],["2017-02-03",63.1876,64.5685,63.1377,63.3623,6439900.0],["2017-02-06",63.3706,64.244,62.9047,63.6617,5378300.0],["2017-02-07",64.061,64.1692,63.1543,63.2042,2082300.0],["2017-02-08",63.4538,64.6101,63.0545,64.4686,3074500.0],["2017-02-09",64.4687,65.1258,64.4687,64.8679,1604300.0],["2017-02-10",65.3005,66.6564,65.2173,66.2238,2330100.0],["2017-02-13",66.5815,66.6814,65.9493,65.9992,1649000.0],["2017-02-14",65.6914,66.7562,65.6415,66.124,1849000.0],["2017-02-15",66.2821,66.5399,65.5001,65.8578,1761500.0],["2017-02-16",65.9244,66.4651,65.184,65.2755,2069500.0],["2017-02-17",64.9345,65.7913,64.9345,65.209,1802200.0],["2017-02-21",65.5583,65.8994,64.9511,65.0426,2495500.0],["2017-02-22",64.7348,65.026,63.8447,64.976,2068600.0],["2017-02-23",65.4585,66.0075,64.9761,65.4253,1476600.0],["2017-02-24",65.4003,66.49,65.1924,65.8911,1075100.0],["2017-02-27",65.783,66.5399,65.5251,66.3736,1019900.0],["2017-02-28",66.3652,66.4068,65.6332,65.9909,1821300.0],["2017-03-01",66.5982,67.0474,65.6499,67.0224,1550900.0],["2017-03-02",66.673,67.4467,66.4235,67.1389,1757300.0],["2017-03-03",67.089,67.5382,65.9244,66.3736,1220500.0],["2017-03-06",66.3736,66.5732,65.7164,66.3237,1130600.0],["2017-03-07",65.966,66.1989,65.1923,65.8329,1437300.0],["2017-03-08",65.9909,67.1222,65.8162,66.906,1321800.0],["2017-03-09",66.7645,66.856,66.0575,66.2821,978700.0],["2017-03-10",66.3902,67.1306,66.1906,66.7978,778200.0],["2017-03-13",66.906,67.1139,65.6083,66.2072,1052700.0],["2017-03-14",66.2904,66.8311,65.8994,66.5732,702400.0],["2017-03-15",66.5399,67.8543,66.5399,67.5881,1041100.0],["2017-03-16",67.3468,67.9208,67.0723,67.4134,610200.0],["2017-03-17",67.5881,67.6629,66.515,67.1306,1586400.0],["2017-03-20",67.1389,67.1389,65.8911,66.0991,1021800.0],["2017-03-21",66.3486,66.4401,64.4437,65.0759,1440100.0],["2017-03-22",64.818,65.2007,64.3771,65.0592,907200.0],["2017-03-23",66.1906,66.515,65.4835,65.8994,1027100.0],["2017-03-24",65.8578,66.698,65.6499,66.332,1069400.0],["2017-03-27",65.6582,66.9808,65.5417,66.8977,877800.0],["2017-03-28",66.8893,68.1454,66.6897,67.9208,846300.0],["2017-03-29",67.6948,69.6869,67.6948,69.4441,1278100.0],["2017-03-30",69.26,69.9547,68.3728,68.5486,1071700.0],["2017-03-31",68.649,68.8666,68.0213,68.3142,990700.0],["2017-04-03",68.49,68.6992,67.7702,68.105,1475000.0],["2017-04-04",67.7953,68.105,64.1879,65.0667,2182900.0],["2017-04-05",65.2257,67.3015,65.1755,66.5565,2002500.0],["2017-04-06",66.8328,68.8917,66.8328,67.5526,1536900.0],["2017-04-07",67.3433,67.3768,66.2301,66.3557,1421500.0],["2017-04-10",66.5398,68.4314,66.5398,67.4019,1126700.0],["2017-04-11",67.4772,67.7534,66.2887,67.2345,638600.0],["2017-04-12",67.2512,67.5358,66.8411,67.109,732600.0],["2017-04-13",67.3098,67.3768,66.0879,66.2469,660200.0],["2017-04-17",66.2971,67.0002,66.0376,66.9583,505100.0],["2017-04-18",66.5565,66.9416,66.4226,66.5649,432300.0],["2017-04-19",66.8328,67.3768,66.3389,66.9583,1390100.0],["2017-04-20",66.3724,67.2261,66.205,66.724,1329300.0],["2017-04-21",66.6821,66.6821,65.5271,66.0544,1363400.0],["2017-04-24",66.7909,67.042,66.3389,66.6319,1442200.0],["2017-04-25",66.7491,67.4605,66.4394,67.4354,891000.0],["2017-04-26",67.6279,68.5235,67.4689,67.9459,868800.0],["2017-04-27",68.2138,69.1093,67.586,68.9838,996000.0],["2017-04-28",68.8499,68.8499,67.3433,67.5609,688400.0],["2017-05-01",67.72,67.72,66.3557,66.3808,608800.0],["2017-05-02",66.6151,67.7869,66.4645,67.6362,936000.0],["2017-05-03",67.5358,67.7367,66.2803,66.8495,1654200.0],["2017-05-04",66.9583,67.5442,66.4896,67.2429,1600000.0],["2017-05-05",67.3768,69.2098,67.3768,68.7243,1465300.0],["2017-05-08",69.0675,70.3062,68.5904,68.716,935800.0],["2017-05-09",68.8331,70.6996,68.7746,70.3481,1697500.0],["2017-05-10",70.2058,70.6661,69.4441,69.5278,1184700.0],["2017-05-11",68.9587,68.9587,65.7865,66.3138,2055100.0],["2017-05-12",66.0711,66.1464,63.8113,63.9452,2792400.0],["2017-05-15",63.6271,64.9579,63.6104,64.0707,1878800.0],["2017-05-16",64.0875,64.0875,61.7858,61.8862,2826600.0],["2017-05-17",61.8862,61.8862,59.8524,60.8902,4010500.0],["2017-05-18",62.7734,63.1835,58.9819,59.7435,4456200.0],["2017-05-19",59.6264,59.9863,57.1071,57.9943,4195600.0],["2017-05-22",58.0779,58.7475,56.9731,57.1154,2602400.0],["2017-05-23",57.3163,57.3163,56.5463,56.6635,1792600.0],["2017-05-24",56.6132,56.6718,55.4582,55.8097,1960200.0],["2017-05-25",56.3036,56.6551,55.6172,55.6758,1890600.0],["2017-05-26",55.7595,55.9018,55.2908,55.3327,1452300.0],["2017-05-30",55.5168,56.563,55.2908,56.3621,2296000.0],["2017-05-31",56.2784,56.789,55.6842,56.7472,2065600.0],["2017-06-01",57.0485,58.3458,56.8895,58.17,2147000.0],["2017-06-02",58.3374,58.5216,57.5172,57.8938,2260700.0],["2017-06-05",57.8687,58.3542,57.5423,57.8855,2651500.0],["2017-06-06",57.467,58.1365,57.2242,57.7683,2285600.0],["2017-06-07",57.8855,58.237,57.4084,57.8603,2261700.0],["2017-06-08",57.8603,58.94,57.6427,57.9189,2186400.0],["2017-06-09",57.7432,58.8229,57.3331,58.7141,1413000.0],["2017-06-12",58.5885,60.2625,58.3374,58.3374,2212600.0],["2017-06-13",58.2705,58.8564,57.5674,58.6136,1551100.0],["2017-06-14",59.0656,59.1995,58.2202,59.0823,1306600.0],["2017-06-15",58.7057,60.6391,58.5718,59.9026,2158400.0],["2017-06-16",59.8524,60.3629,59.4757,60.3294,2435300.0],["2017-06-19",60.2792,60.3545,59.6515,59.7854,1772500.0],["2017-06-20",59.9026,60.0951,58.9652,59.1409,1340300.0],["2017-06-21",59.1409,59.5678,58.8229,59.3502,1900900.0],["2017-06-22",59.4925,61.903,59.3418,59.7854,1601100.0],["2017-06-23",59.6515,60.9655,59.2414,60.8735,1117200.0],["2017-06-26",60.9321,61.4091,60.4215,61.0074,714000.0],["2017-06-27",61.0074,61.3171,60.5638,60.999,1404100.0],["2017-06-28",61.3614,62.0778,61.2856,61.3951,799900.0],["2017-06-29",61.5721,62.2294,61.1507,61.7828,872900.0],["2017-06-30",62.1283,62.6087,61.5215,62.1957,2321800.0],["2017-07-03",62.3221,63.3166,62.2042,63.0806,417400.0],["2017-07-05",62.9795,63.0722,61.0412,61.6058,1293600.0],["2017-07-06",61.4204,61.6058,59.2966,59.4399,1871200.0],["2017-07-07",59.7096,61.4035,59.6422,60.9316,1359300.0],["2017-07-10",60.8052,61.1254,59.9371,61.0327,1480700.0],["2017-07-11",61.1844,61.294,60.3079,60.4681,1376500.0],["2017-07-12",60.7462,61.1086,60.0214,60.0467,778700.0],["2017-07-13",60.3585,60.9737,60.0888,60.5776,955400.0],["2017-07-14",60.131,60.5776,59.4736,60.1478,1237400.0],["2017-07-17",60.2574,62.3559,60.2574,61.3698,995000.0],["2017-07-18",61.3024,61.4878,60.4259,60.7967,1050900.0],["2017-07-19",60.8557,61.7828,60.7462,61.4962,872600.0],["2017-07-20",61.6985,62.3727,61.4288,62.162,781800.0],["2017-07-21",62.1199,63.2239,61.6395,63.1059,1208700.0],["2017-07-24",62.6508,62.7351,61.2603,61.5552,896300.0],["2017-07-25",61.6901,63.8559,61.6901,63.1902,1147100.0],["2017-07-26",63.2576,63.4851,62.5412,62.9205,1248500.0],["2017-07-27",62.7857,63.8054,62.1536,63.7211,943400.0],["2017-07-28",63.7211,64.0245,62.9458,63.4093,1480600.0],["2017-07-31",63.6959,64.2521,62.8025,63.7549,941600.0],["2017-08-01",63.5694,63.9318,62.5497,63.8223,793600.0],["2017-08-02",63.7127,64.1341,63.3756,63.6369,638200.0],["2017-08-03",63.7127,64.429,63.3082,64.0919,835300.0],["2017-08-04",64.092,65.1875,64.0667,65.137,1030600.0],["2017-08-07",65.2044,66.8983,64.7746,65.8617,2501200.0],["2017-08-08",72.7387,74.795,71.0026,74.6096,4960300.0],["2017-08-09",74.1629,76.2277,73.1769,73.3623,3450500.0],["2017-08-10",73.0589,73.5224,70.2188,70.657,2150500.0],["2017-08-11",70.4042,72.233,69.3676,70.6065,1573400.0],["2017-08-14",71.2133,71.7863,70.7413,71.5251,1054400.0],["2017-08-15",71.129,71.9549,70.202,71.6009,1152400.0],["2017-08-16",71.82,73.3117,71.82,72.6038,1182300.0],["2017-08-17",72.3932,73.278,71.8706,72.056,1188800.0],["2017-08-18",71.8369,71.8791,70.6486,71.0616,1231500.0],["2017-08-21",71.2976,72.1487,70.9099,71.5504,957700.0],["2017-08-22",71.9381,72.0813,71.188,71.9044,948500.0],["2017-08-23",71.8285,72.233,71.2217,71.2891,832600.0],["2017-08-24",71.9718,73.2696,71.424,72.4353,1656400.0],["2017-08-25",72.5701,74.0534,72.351,73.4887,1178700.0],["2017-08-28",73.3876,73.8511,72.8398,73.514,847200.0],["2017-08-29",72.8314,73.3117,72.5027,73.1769,548900.0],["2017-08-30",72.9578,73.632,72.3257,73.278,1121000.0],["2017-08-31",73.5477,74.1208,73.2612,74.0702,1087900.0],["2017-09-01",74.1292,75.3597,73.9185,75.2754,1188700.0],["2017-09-05",75.6546,76.1771,74.4073,75.4271,1293900.0],["2017-09-06",75.6125,76.4637,75.1911,76.312,1693000.0],["2017-09-07",76.4131,76.6659,74.5843,74.7866,1480700.0],["2017-09-08",76.2277,77.0367,75.2164,76.5142,1683300.0],["2017-09-11",76.5479,77.6688,76.1856,77.6604,1030000.0],["2017-09-12",77.8289,77.9975,76.5311,77.0283,952700.0],["2017-09-13",77.0452,77.2222,75.7473,76.3794,1124200.0],["2017-09-14",76.2614,76.7923,75.3428,76.5395,1094500.0],["2017-09-15",76.1687,76.9103,75.8485,76.5817,1070400.0],["2017-09-18",76.7924,77.0199,75.7642,75.9833,835400.0],["2017-09-19",76.2951,76.9272,75.899,76.7165,1070700.0],["2017-09-20",76.2361,76.371,74.5169,75.0984,1031200.0],["2017-09-21",75.0394,75.3849,74.1714,74.5675,1074700.0],["2017-09-22",74.5,75.0478,74.1629,74.5169,657300.0],["2017-09-25",74.5,75.8906,74.3146,74.5843,1272800.0],["2017-09-26",75.0562,75.4271,74.2641,74.7781,1080600.0],["2017-09-27",74.795,75.2754,73.7753,75.1742,1252900.0],["2017-09-28",74.6403,75.8777,74.4539,75.3099,1353100.0],["2017-09-29",75.3861,75.937,74.6912,74.8268,985200.0],["2017-10-02",74.9031,75.4794,74.4369,75.4116,738900.0],["2017-10-03",75.8268,75.9879,75.0047,75.0387,662200.0],["2017-10-04",75.5471,76.1489,75.2844,75.8353,1368800.0],["2017-10-05",75.9201,76.0302,75.42,75.7929,815000.0],["2017-10-06",75.5556,75.7251,74.5979,74.7929,1291800.0],["2017-10-09",75.0556,75.081,73.3775,73.6911,741900.0],["2017-10-10",72.6995,74.1911,72.6995,73.9199,1261200.0],["2017-10-11",73.4538,73.6487,71.6232,72.208,1605100.0],["2017-10-12",72.0893,72.3944,70.5638,72.2588,1239000.0],["2017-10-13",72.1486,73.0978,71.8774,72.0724,1258000.0],["2017-10-16",71.9622,73.3182,71.7757,72.9283,1326300.0],["2017-10-17",72.7843,73.6148,72.7249,72.8944,886500.0],["2017-10-18",73.1741,73.7674,72.2164,72.3181,959000.0],["2017-10-19",72.1571,73.5386,72.1402,73.208,732900.0],["2017-10-20",73.8691,76.7676,73.7165,76.5896,1840700.0],["2017-10-23",75.598,78.1066,75.598,75.9031,2003000.0],["2017-10-24",75.8353,77.0642,75.8353,76.8438,1450200.0],["2017-10-25",76.954,78.3101,76.4455,77.8439,1511300.0],["2017-10-26",77.8608,78.6829,77.31,77.3439,1412000.0],["2017-10-27",76.6998,77.7253,76.1319,77.1998,1300600.0],["2017-10-30",76.6404,78.1151,76.3184,77.81,1951100.0],["2017-10-31",77.3354,77.8863,75.4709,75.7929,2034400.0],["2017-11-01",76.454,76.5387,75.0132,75.8099,2374600.0],["2017-11-02",80.5136,82.3781,75.1658,77.7422,5252700.0],["2017-11-03",77.7422,78.3185,76.0302,76.8438,1588000.0],["2017-11-06",77.1235,77.1998,73.8606,74.6064,2247800.0],["2017-11-07",74.6742,74.6996,71.1147,72.0385,2828900.0],["2017-11-08",72.1486,73.4708,71.6401,72.4029,2051800.0],["2017-11-09",72.2165,74.0047,72.2165,73.1403,1722000.0],["2017-11-10",73.2334,74.5132,73.1911,73.4199,1114200.0],["2017-11-13",73.4962,74.0216,73.1741,73.4538,1466600.0],["2017-11-14",73.0131,74.1233,73.0131,73.903,905400.0],["2017-11-15",73.6572,74.4454,73.2419,73.8436,1010100.0],["2017-11-16",73.7165,75.1827,72.8097,74.9285,1290500.0],["2017-11-17",76.0133,76.1658,75.0048,75.5217,1077900.0],["2017-11-20",75.4116,76.1658,75.259,75.9031,876700.0],["2017-11-21",76.1658,76.5981,75.3099,76.5048,785600.0],["2017-11-22",76.4116,78.8016,76.3608,77.9202,1250800.0],["2017-11-24",78.166,78.8185,77.2422,77.4795,526600.0],["2017-11-27",77.7846,78.3948,77.5897,78.2846,900000.0],["2017-11-28",78.7847,80.4797,78.5897,80.1068,996400.0],["2017-11-29",80.0135,82.0645,79.9203,80.2169,1115000.0],["2017-11-30",80.0135,81.395,79.8017,80.6407,1083900.0],["2017-12-01",80.6407,81.8272,79.4796,81.0221,1213300.0],["2017-12-04",81.8696,84.8529,81.4374,84.5054,2597500.0],["2017-12-05",84.4715,84.4969,81.056,81.1831,1591000.0],["2017-12-06",81.5814,83.2765,80.5136,82.4629,1173600.0],["2017-12-07",82.7341,84.9291,82.7341,84.7257,1373400.0],["2017-12-08",84.7511,86.7682,84.3189,86.7343,1158000.0],["2017-12-11",86.5733,87.3699,84.9545,85.7597,1295200.0],["2017-12-12",85.7597,86.3105,84.8274,84.8698,745700.0],["2017-12-13",81.4967,82.7425,81.1323,81.5475,2190400.0],["2017-12-14",81.7848,82.6323,81.2509,82.0815,1048900.0],["2017-12-15",82.6832,83.0731,81.3102,81.4543,1460000.0],["2017-12-18",82.0645,83.5222,81.378,83.107,1239400.0],["2017-12-19",83.6494,83.9121,81.9543,82.4883,921600.0],["2017-12-20",82.9714,83.8782,82.2934,83.5816,1139300.0],["2017-12-21",83.8867,85.7512,83.3527,85.5308,1111100.0],["2017-12-22",85.5986,86.4292,85.0986,86.2766,523000.0],["2017-12-26",86.4461,88.1412,86.4207,87.6242,645900.0],["2017-12-27",87.7089,87.9293,86.6241,87.5564,693400.0],["2017-12-28",87.599,88.0163,86.7899,87.3861,540500.0],["2017-12-29",87.4031,89.8643,87.1731,88.3058,1155400.0],["2018-01-02",88.0674,89.6855,87.7608,89.3193,1123100.0],["2018-01-03",88.9957,89.2,86.3215,86.56,1499500.0],["2018-01-04",86.7047,88.6124,85.6061,88.161,1176900.0],["2018-01-05",88.2632,88.9446,87.3435,88.8934,773300.0],["2018-01-08",89.4641,90.2476,87.4457,89.3874,1333300.0],["2018-01-09",88.9957,89.8558,88.0844,89.413,1052500.0],["2018-01-10",89.1745,90.5286,87.8204,89.4044,698900.0],["2018-01-11",89.7536,90.4009,88.7998,90.222,677100.0],["2018-01-12",90.2135,91.0566,89.8388,90.9459,980200.0],["2018-01-16",91.1503,91.4569,88.3399,88.9275,1338100.0],["2018-01-17",88.9871,90.997,88.9275,90.3157,656500.0],["2018-01-18",91.6357,94.4717,91.2525,93.5264,1574900.0],["2018-01-19",93.9181,96.1408,93.4412,96.0471,1074200.0],["2018-01-22",96.2004,98.2103,95.7491,97.8441,1519500.0],["2018-01-23",97.265,99.0449,96.737,98.6617,1061200.0],["2018-01-24",98.9427,101.6254,98.8065,100.2713,1058100.0],["2018-01-25",101.0463,101.4806,99.5474,99.9562,729300.0],["2018-01-26",100.382,101.2762,99.2152,101.2336,957900.0],["2018-01-29",100.2883,100.8078,99.5644,99.6155,922200.0],["2018-01-30",99.4196,100.0669,97.8526,98.8661,1515500.0],["2018-01-31",98.9257,99.4707,97.3502,97.3502,1510800.0],["2018-02-01",91.9849,98.3466,91.1503,94.9571,3249400.0],["2018-02-02",94.5739,96.967,92.9558,93.5093,1576800.0],["2018-02-05",93.1601,94.6079,89.5662,89.7962,1631700.0],["2018-02-06",87.9396,91.4398,87.7608,90.8948,1600500.0],["2018-02-07",91.2269,92.8791,90.9544,91.7209,1110900.0],["2018-02-08",91.5761,91.6102,86.1853,86.2875,1475900.0],["2018-02-09",87.6671,88.9701,85.2399,88.1355,1266500.0],["2018-02-12",88.8509,89.941,87.4968,88.0503,797500.0],["2018-02-13",88.0674,89.3363,87.3265,89.0297,732800.0],["2018-02-14",88.2121,91.2184,88.0248,90.8522,723500.0],["2018-02-15",91.1588,91.525,89.9154,91.0821,926900.0],["2018-02-16",90.2901,91.6102,89.1915,89.9239,624300.0],["2018-02-20",89.2511,90.6648,88.2803,89.7536,621000.0],["2018-02-21",89.7195,93.1686,89.7195,90.8437,818000.0],["2018-02-22",90.9033,93.2879,90.9033,91.559,673000.0],["2018-02-23",92.2915,92.4362,90.6137,92.4277,549500.0],["2018-02-26",93.0579,93.9947,92.5044,93.3475,652200.0],["2018-02-27",93.8499,95.2381,91.823,91.8912,704000.0],["2018-02-28",92.3085,92.9217,90.1283,90.1369,790800.0],["2018-03-01",90.1028,91.0907,88.5017,89.5237,771300.0],["2018-03-02",88.672,90.8948,87.3094,90.6478,700200.0],["2018-03-05",90.4604,92.6832,90.2901,91.4824,752200.0],["2018-03-06",91.4909,91.9593,90.5882,91.0907,942400.0],["2018-03-07",90.1198,91.5846,89.3789,91.0992,709300.0],["2018-03-08",91.1247,91.4143,89.3108,89.6173,627100.0],["2018-03-09",90.2476,90.4945,88.9957,90.1369,735300.0],["2018-03-12",90.2305,92.2574,89.8473,91.5335,643900.0],["2018-03-13",92.2148,92.7769,91.295,91.3972,566600.0],["2018-03-14",92.1211,92.6321,91.4057,91.789,429200.0],["2018-03-15",91.9678,92.4448,90.9544,92.3511,527200.0],["2018-03-16",92.5299,93.8925,91.8656,92.9557,706500.0],["2018-03-19",92.8025,94.2587,91.8912,92.2489,616500.0],["2018-03-20",92.5555,94.114,92.4703,94.0203,704500.0],["2018-03-21",94.0543,95.2551,93.1772,93.2283,614300.0],["2018-03-22",95.3148,95.3148,91.6357,91.6868,941300.0],["2018-03-23",91.789,93.5093,91.0906,91.1928,772500.0],["2018-03-26",92.9302,94.3184,91.9593,94.3013,648700.0],["2018-03-27",94.2247,95.3403,92.7769,93.3305,729600.0],["2018-03-28",93.6128,94.7763,92.5348,94.1432,771500.0],["2018-03-29",94.9645,96.4104,94.5966,95.649,668800.0],["2018-04-02",94.9645,95.1613,91.7392,92.4322,849100.0],["2018-04-03",93.3304,94.1004,92.4407,93.9721,797900.0],["2018-04-04",92.9283,96.6243,92.7316,96.4189,1054000.0],["2018-04-05",96.5729,98.1129,96.4617,97.8648,819400.0],["2018-04-06",97.4798,98.0102,94.6565,95.6233,848400.0],["2018-04-09",96.3847,97.2231,96.0767,96.2222,739900.0],["2018-04-10",97.8562,98.6861,96.7783,98.4294,774600.0],["2018-04-11",97.5482,99.8325,97.5482,97.8391,600000.0],["2018-04-12",97.9589,98.7118,97.2659,97.5226,584400.0],["2018-04-13",97.9161,98.361,93.5272,95.0928,1188500.0],["2018-04-16",95.803,96.3248,95.0244,95.8115,782100.0],["2018-04-17",96.4446,97.3771,95.187,97.0264,873400.0],["2018-04-18",97.1547,98.3867,95.0501,95.264,610600.0],["2018-04-19",95.2554,95.6233,93.1764,94.186,795600.0],["2018-04-20",93.8438,94.4683,90.4815,90.9178,955000.0],["2018-04-23",91.5167,94.2117,91.4911,93.6213,864500.0],["2018-04-24",93.8096,94.956,91.9017,92.7059,732700.0],["2018-04-25",92.7059,93.8866,92.0899,93.0738,465100.0],["2018-04-26",93.0139,94.5197,92.0557,94.1176,482200.0],["2018-04-27",94.0748,95.9313,93.955,94.9987,866500.0],["2018-04-30",95.495,96.1281,93.8694,93.9807,643300.0],["2018-05-01",92.7059,92.9369,89.5148,91.4825,1000500.0],["2018-05-02",91.3627,91.953,89.8741,91.1659,948000.0],["2018-05-03",90.8836,92.7059,90.4473,91.7905,977700.0],["2018-05-04",91.3285,91.7734,90.0195,91.3713,809900.0],["2018-05-07",91.4055,91.8247,88.9586,90.8494,681400.0],["2018-05-08",91.1146,92.2696,90.5328,91.1831,1082900.0],["2018-05-09",91.7648,94.2031,90.704,93.9807,886400.0],["2018-05-10",93.878,93.955,92.03,93.2192,605900.0],["2018-05-11",93.0396,93.6299,92.5434,93.262,857400.0],["2018-05-14",93.8438,95.033,93.262,94.5197,708300.0],["2018-05-15",93.7839,96.1024,93.2535,95.3581,814900.0],["2018-05-16",96.3163,97.1889,95.2725,95.9655,804000.0],["2018-05-17",95.6404,98.3097,95.6404,97.206,1173000.0],["2018-05-18",96.7184,98.9,96.1452,98.7802,1222100.0],["2018-05-21",99.4647,100.8592,98.4722,100.1662,1363500.0],["2018-05-22",100.1919,100.5084,98.8487,99.7641,1788200.0],["2018-05-23",104.8117,116.7208,104.4866,114.0686,5606600.0],["2018-05-24",113.9917,117.5849,112.4346,115.3263,2125500.0],["2018-05-25",115.5744,117.7132,114.736,117.4651,1474900.0],["2018-05-29",116.6096,118.8254,115.1552,115.7198,1973900.0],["2018-05-30",115.6514,117.2598,114.9499,116.6181,1226200.0],["2018-05-31",116.7721,117.1913,114.3253,115.1381,1375400.0],["2018-06-01",116.4128,118.0469,115.5059,117.9528,1131400.0],["2018-06-04",117.9955,119.0136,116.9946,118.4661,1013400.0],["2018-06-05",117.9613,119.5697,117.4223,119.3986,1039400.0],["2018-06-06",119.8606,120.4595,118.9366,119.4329,967300.0],["2018-06-07",122.5555,124.8569,117.756,117.9442,1849000.0],["2018-06-08",116.3273,122.2134,115.968,121.6829,1822600.0],["2018-06-11",121.6487,123.5565,121.2808,121.5118,1368200.0],["2018-06-12",121.6744,123.2913,120.9643,122.2561,1087100.0],["2018-06-13",121.6744,122.2476,118.7912,118.8682,1521000.0],["2018-06-14",118.8682,119.7751,117.7475,118.9966,1283300.0],["2018-06-15",118.5174,120.2456,117.7731,119.527,1237600.0],["2018-06-18",118.8853,121.0926,118.0897,120.2713,684900.0],["2018-06-19",118.7313,119.6553,117.1743,119.2703,1232700.0],["2018-06-20",119.219,120.1686,117.987,118.4918,1050400.0],["2018-06-21",117.3881,117.3881,114.7018,115.5744,1023100.0],["2018-06-22",115.7369,116.9518,111.0914,111.4422,1825700.0],["2018-06-25",110.5438,110.8262,107.6436,109.5172,1359800.0],["2018-06-26",109.483,111.4507,109.4402,110.0904,1001000.0],["2018-06-27",109.8851,111.3053,107.9858,108.4563,733900.0],["2018-06-28",108.5036,109.9222,107.876,109.1399,891200.0],["2018-06-29",109.7933,111.1775,108.0823,108.0909,962200.0],["2018-07-02",107.2484,108.4349,106.7325,108.1769,917500.0],["2018-07-03",108.581,109.0797,106.7841,107.1194,391000.0],["2018-07-05",107.7298,108.3059,107.042,107.9018,712000.0],["2018-07-06",108.0393,109.6729,107.4203,108.6928,585600.0],["2018-07-09",108.9765,110.1974,107.9276,109.0883,815300.0],["2018-07-10",109.2344,111.1517,109.0711,111.0572,1131200.0],["2018-07-11",110.825,110.9884,108.4004,108.6498,741000.0],["2018-07-12",109.1141,109.8879,108.4692,109.5611,639000.0],["2018-07-13",109.6901,111.5644,109.2946,109.6643,731600.0],["2018-07-16",110.0512,111.9169,109.4236,111.6848,768100.0],["2018-07-17",111.04,114.8058,111.04,114.608,1171500.0],["2018-07-18",114.3501,115.2013,113.1722,114.8746,840200.0],["2018-07-19",114.823,116.491,114.8058,116.2244,639000.0],["2018-07-20",116.3964,118.7951,116.0782,117.4109,1086000.0],["2018-07-23",117.557,118.1761,116.1298,116.2932,732700.0],["2018-07-24",116.6457,117.2733,114.3415,114.651,937400.0],["2018-07-25",114.8402,118.0041,114.6252,117.9354,923000.0],["2018-07-26",118.649,119.8441,116.9466,117.5055,809400.0],["2018-07-27",117.4109,117.6774,115.7773,116.9724,750500.0],["2018-07-30",117.0584,118.2449,115.9493,116.8348,1258200.0],["2018-07-31",124.6674,127.0661,114.6252,116.0524,2985300.0],["2018-08-01",115.1755,116.6113,109.8793,110.7821,1756900.0],["2018-08-02",110.292,112.9315,109.5612,112.2007,1048400.0],["2018-08-03",112.6907,113.1636,111.4355,112.0803,1056700.0],["2018-08-06",112.3984,113.9288,111.1431,113.2926,1181000.0],["2018-08-07",113.7568,115.0981,112.4672,114.6252,836100.0],["2018-08-08",115.0121,116.3792,114.4791,115.4248,624900.0],["2018-08-09",115.4076,118.5286,114.8832,117.4711,894200.0],["2018-08-10",116.6457,118.0901,115.9321,117.2561,640500.0],["2018-08-13",117.9869,118.0987,116.5081,117.4539,997900.0],["2018-08-14",118.0385,119.4572,117.9955,119.0789,1309400.0],["2018-08-15",118.1417,118.1417,112.7595,113.198,894300.0],["2018-08-16",114.0062,114.2039,113.0002,113.7912,805400.0],["2018-08-17",114.2297,116.9552,113.7482,116.4221,842600.0],["2018-08-20",116.7403,119.8698,116.5081,119.4314,1190300.0],["2018-08-21",119.9386,121.7613,119.3712,119.8612,754600.0],["2018-08-22",119.7151,121.4089,117.9611,118.2019,528700.0],["2018-08-23",118.2449,119.6291,118.1245,118.4254,638400.0],["2018-08-24",118.2277,118.9327,117.0068,117.5313,731900.0],["2018-08-27",118.3051,118.9499,116.19,117.0412,749500.0],["2018-08-28",117.0584,118.1245,115.4076,116.8176,849600.0],["2018-08-29",116.4737,116.9036,112.7681,115.9923,1070100.0],["2018-08-30",115.6226,117.1788,112.9143,113.3356,1084800.0],["2018-08-31",113.3958,114.8058,112.8627,114.1867,872200.0],["2018-09-04",113.241,114.3673,111.2291,112.5274,1276700.0],["2018-09-05",111.9857,113.198,111.5816,112.7853,1026400.0],["2018-09-06",113.4387,115.0035,112.6563,112.6821,676200.0],["2018-09-07",112.1577,113.069,111.3065,111.8052,731200.0],["2018-09-10",112.192,114.9089,111.659,114.4532,1057500.0],["2018-09-11",113.8859,114.2383,112.7509,113.1207,1147300.0],["2018-09-12",113.3958,115.8117,113.069,115.4936,802200.0],["2018-09-13",115.8633,116.6371,114.2125,114.5822,667400.0],["2018-09-14",114.8746,114.8746,112.7595,113.2668,695300.0],["2018-09-17",113.5505,114.2039,112.3812,113.1034,912200.0],["2018-09-18",113.5161,114.1868,112.5446,113.6795,682600.0],["2018-09-19",114.0578,115.7172,113.5935,115.3217,894500.0],["2018-09-20",117.4281,117.9955,116.2072,117.0326,780100.0],["2018-09-21",117.1444,118.6404,116.1986,117.4195,1140100.0],["2018-09-24",117.3679,117.6345,114.4275,115.1583,647900.0],["2018-09-25",115.442,115.8547,113.7397,115.6226,604200.0],["2018-09-26",115.8289,119.1477,114.5909,118.1675,645200.0],["2018-09-27",118.2323,120.2274,117.619,118.8973,769500.0],["2018-09-28",118.8628,120.5384,118.4914,118.8023,742600.0],["2018-10-01",118.9232,120.4865,116.7208,116.9799,695000.0],["2018-10-02",116.9281,117.2649,112.1863,112.2468,1247500.0],["2018-10-03",112.7996,115.7103,112.3159,114.8638,878100.0],["2018-10-04",114.2679,114.7861,108.7056,109.3102,1525900.0],["2018-10-05",109.7853,110.7008,108.1097,109.2238,1495600.0],["2018-10-08",108.9907,111.3486,108.7229,110.5712,772700.0],["2018-10-09",110.2689,111.72,109.7421,110.3294,570200.0],["2018-10-10",108.2565,108.2565,100.8805,101.0187,1920700.0],["2018-10-11",101.0187,103.9035,100.2586,101.6146,1305000.0],["2018-10-12",103.1866,105.2767,102.8929,104.8708,1773100.0],["2018-10-15",110.2085,110.2085,107.2719,109.267,2300700.0],["2018-10-16",109.5261,111.6681,108.2997,111.5558,1119600.0],["2018-10-17",111.8927,112.1086,109.5521,110.7008,932100.0],["2018-10-18",110.0357,111.8495,108.6106,109.388,990700.0],["2018-10-19",108.8266,110.2085,105.7863,106.65,1389600.0],["2018-10-22",107.3323,110.8303,106.9437,110.6058,1128200.0],["2018-10-23",108.6538,111.1672,107.2028,110.4071,1020500.0],["2018-10-24",110.3294,111.694,107.2287,107.4533,1056000.0],["2018-10-25",107.8765,110.2776,107.7556,109.7248,1310900.0],["2018-10-26",108.4984,110.554,107.2287,109.8803,901200.0],["2018-10-29",112.2814,115.0625,111.4177,113.0414,1230800.0],["2018-10-30",113.4819,114.4061,110.5022,113.2228,1547900.0],["2018-10-31",113.9656,115.3129,111.8581,111.9445,1551200.0],["2018-11-01",111.815,114.7688,110.1221,114.3974,1900900.0],["2018-11-02",115.3648,116.5135,113.5165,115.7621,1077300.0],["2018-11-05",115.5375,118.6209,113.361,118.1545,1568900.0],["2018-11-06",112.4973,116.4271,107.7728,110.3726,5409600.0],["2018-11-07",108.8266,110.6403,103.7912,110.0357,2737700.0],["2018-11-08",110.1048,114.2247,108.697,114.1901,1725700.0],["2018-11-09",112.8341,113.6287,107.0128,107.0387,2079400.0],["2018-11-12",107.8937,109.267,104.3526,104.5339,1723700.0],["2018-11-13",104.9831,107.2114,104.2748,104.8708,886600.0],["2018-11-14",106.2268,109.3361,105.1904,105.5358,1505800.0],["2018-11-15",105.2854,105.2854,100.6214,103.4889,1539700.0],["2018-11-16",102.7288,102.9534,100.7423,101.2951,1294200.0],["2018-11-19",101.4764,101.9083,97.2443,97.9784,1525200.0],["2018-11-20",95.7414,97.7884,93.5995,96.1992,1816100.0],["2018-11-21",96.8297,99.559,96.8297,99.1531,956100.0],["2018-11-23",98.5312,99.9563,98.2635,99.2394,464300.0],["2018-11-26",99.9909,101.4851,99.8527,101.1137,887900.0],["2018-11-27",100.4573,100.4573,96.4411,97.2184,1540400.0],["2018-11-28",96.9247,97.9957,95.4737,97.1493,1528900.0],["2018-11-29",97.2184,97.9266,95.9574,96.1215,878800.0],["2018-11-30",95.5946,97.7452,95.3442,96.2165,1548700.0],["2018-12-03",97.9957,99.7663,97.8834,99.274,1750000.0],["2018-12-04",99.4035,99.7663,94.3509,94.895,1392100.0],["2018-12-06",92.848,94.1091,90.8529,93.9968,1781700.0],["2018-12-07",93.945,95.0073,90.3088,90.6024,1959800.0],["2018-12-10",90.231,91.6475,88.305,90.8097,1187000.0],["2018-12-11",92.3817,93.4267,89.9201,90.9565,1019000.0],["2018-12-12",91.7512,94.5582,91.7512,93.4008,1405600.0],["2018-12-13",93.5995,93.8154,88.5814,89.376,1227900.0],["2018-12-14",88.1754,90.8356,87.2772,87.6658,1105600.0],["2018-12-17",86.353,88.5295,84.4701,87.1994,1658900.0],["2018-12-18",88.02,89.4278,87.5104,88.5123,1082300.0],["2018-12-19",88.5123,90.1878,86.7417,87.2772,970600.0],["2018-12-20",87.0785,88.4086,84.5997,85.8434,1083300.0],["2018-12-21",86.1112,87.899,84.2024,84.2369,1788800.0],["2018-12-24",84.1937,84.5997,82.5959,83.0882,440100.0],["2018-12-26",83.8051,88.0804,83.8051,88.0372,754400.0],["2018-12-27",87.3029,88.6847,85.2955,88.6847,1099000.0],["2018-12-28",89.1974,90.6573,87.8156,88.45,923300.0],["2018-12-31",89.1105,90.3097,87.9025,89.91,818300.0],["2019-01-02",88.2414,92.6648,87.9286,91.6307,875400.0],["2019-01-03",91.1701,91.1701,87.2855,87.4941,1157800.0],["2019-01-04",89.1192,91.9001,89.067,91.0658,871500.0],["2019-01-07",91.8132,93.4296,91.4569,92.7256,1285300.0],["2019-01-08",94.09,94.8895,92.6127,94.1422,922500.0],["2019-01-09",95.2806,96.0627,94.5854,95.1242,791500.0],["2019-01-10",93.4122,93.6468,91.0571,92.8647,1241200.0],["2019-01-11",92.7517,94.5419,91.5351,91.622,1081200.0],["2019-01-14",91.0137,94.0813,91.005,92.6996,1299000.0],["2019-01-15",92.7517,93.2558,91.1266,92.2651,653700.0],["2019-01-16",92.2737,92.8907,91.5177,91.7958,1033700.0],["2019-01-17",91.0832,95.0025,91.0571,93.7511,634300.0],["2019-01-18",95.1155,97.4705,94.7939,96.9578,978900.0],["2019-01-22",96.4625,97.3228,94.5593,95.0112,797900.0],["2019-01-23",95.5587,96.6276,94.7331,95.8368,719700.0],["2019-01-24",96.054,96.5494,94.7244,96.4103,611100.0],["2019-01-25",97.5661,98.9479,96.8796,98.7567,817700.0],["2019-01-28",97.879,100.1385,97.4619,100.0168,810400.0],["2019-01-29",100.686,101.19,99.3303,100.938,821400.0],["2019-01-30",102.0504,102.1025,100.686,101.6332,575800.0],["2019-01-31",102.4588,102.4588,100.1385,100.9293,916500.0],["2019-02-01",101.0684,101.9026,100.2428,100.6165,1254200.0],["2019-02-04",100.5991,100.9467,98.974,99.5475,1284900.0],["2019-02-05",106.5954,111.8009,106.1087,107.8989,3927200.0],["2019-02-06",108.4638,109.6718,107.0125,109.5675,1643000.0],["2019-02-07",108.6724,109.7239,107.447,109.0634,1605800.0],["2019-02-08",108.5681,109.6283,107.9424,108.655,1474600.0],["2019-02-11",109.0634,109.8543,108.7767,109.1503,824800.0],["2019-02-12",109.6631,111.236,109.3241,110.0715,1106400.0],["2019-02-13",110.3409,110.7581,106.9082,107.0994,1747900.0],["2019-02-14",105.9436,107.308,103.9188,106.7084,1503600.0],["2019-02-15",107.7251,108.9418,106.7692,108.7071,1063000.0],["2019-02-19",108.516,109.6631,107.9076,109.02,939700.0],["2019-02-20",109.3328,109.5414,108.0727,108.9157,694700.0],["2019-02-21",108.9939,111.236,108.3335,109.7065,1460300.0],["2019-02-22",109.8803,111.3316,109.8803,110.4713,672700.0],["2019-02-25",111.349,112.0355,110.1236,110.4973,948400.0],["2019-02-26",110.5408,111.236,109.8282,109.9411,519700.0],["2019-02-27",109.8369,110.758,108.9418,110.5668,984400.0],["2019-02-28",110.2975,110.4539,108.7071,108.7766,694100.0],["2019-03-01",110.4104,112.7568,109.3328,110.3409,938500.0],["2019-03-04",110.3322,111.0101,108.6289,108.9939,824800.0],["2019-03-05",109.3502,110.2193,108.4899,108.516,545500.0],["2019-03-06",108.6898,108.8723,106.6649,107.8381,844400.0],["2019-03-07",107.2298,108.0988,106.2738,107.195,785900.0],["2019-03-08",106.1522,106.5606,104.5879,106.074,977900.0],["2019-03-11",106.1696,107.4992,105.9958,107.2906,566100.0],["2019-03-12",107.4557,107.8555,105.5873,106.7605,558600.0],["2019-03-13",107.2385,107.7599,105.6047,105.7437,1397900.0],["2019-03-14",105.7785,106.326,104.84,105.6134,1147200.0],["2019-03-15",105.4396,106.3173,104.6314,104.9616,1418100.0],["2019-03-18",105.5786,108.1423,105.2745,107.9424,901900.0],["2019-03-19",108.0119,109.8717,108.0119,108.4638,952000.0],["2019-03-20",108.2553,108.4725,105.9697,106.6736,604000.0],["2019-03-21",106.6128,108.6029,106.4216,108.3161,757400.0],["2019-03-22",107.8381,108.0032,104.3967,104.4836,768900.0],["2019-03-25",104.0317,106.6214,103.6667,106.5345,569900.0],["2019-03-26",107.2472,108.2205,105.5699,106.2565,655000.0],["2019-03-27",108.7506,109.8803,107.8207,108.9244,1229100.0],["2019-03-28",111.3568,114.5883,111.3568,113.0162,1358500.0],["2019-03-29",113.7237,114.0556,112.5446,113.2608,1054400.0],["2019-04-01",114.3962,114.4398,112.1778,112.6581,906800.0],["2019-04-02",112.2913,112.2913,110.3961,111.1734,682000.0],["2019-04-03",112.1428,112.2127,110.8677,111.1996,585300.0],["2019-04-04",111.2607,112.2564,110.9376,112.1166,593800.0],["2019-04-05",112.335,113.4529,111.2432,111.4354,511900.0],["2019-04-08",111.3131,111.6887,110.5096,111.2694,922700.0],["2019-04-09",110.7629,111.1384,109.5139,110.003,898800.0],["2019-04-10",110.3087,111.1996,109.8633,110.4484,835200.0],["2019-04-11",110.7716,111.3218,109.8982,110.5358,895500.0],["2019-04-12",110.9113,112.2826,110.9113,111.9245,1555400.0],["2019-04-15",112.0555,112.8503,109.9768,111.0773,1221400.0],["2019-04-16",111.1472,114.1953,110.7541,113.156,714400.0],["2019-04-17",113.549,115.7849,113.121,115.0774,1286900.0],["2019-04-18",114.9115,116.4137,114.4049,114.501,830700.0],["2019-04-22",114.0468,115.4966,113.3656,114.1953,686200.0],["2019-04-23",114.6058,115.6364,114.0468,115.3481,655000.0],["2019-04-24",115.5927,116.7106,114.6582,115.3132,718900.0],["2019-04-25",115.0774,115.0774,112.7891,113.3044,873400.0],["2019-04-26",114.2302,115.0774,112.5533,114.5796,780100.0],["2019-04-29",114.3961,115.4006,114.0031,115.3656,648500.0],["2019-04-30",114.9202,115.5053,114.4835,114.9202,548800.0],["2019-05-01",115.1211,116.2478,113.287,113.287,862900.0],["2019-05-02",113.7499,115.8547,113.7411,115.1909,553900.0],["2019-05-03",115.2084,115.9508,114.3001,114.6669,565300.0],["2019-05-06",112.3175,112.7804,110.7891,111.9856,669300.0],["2019-05-07",110.8589,111.1559,107.3043,108.2213,983200.0],["2019-05-08",107.7497,109.7061,107.1907,108.6405,723600.0],["2019-05-09",109.8371,110.431,107.6012,109.7672,843000.0],["2019-05-10",109.1558,109.6799,106.3261,108.5357,1069000.0],["2019-05-13",106.2999,106.2999,102.7452,103.3042,1999400.0],["2019-05-14",101.5748,102.1076,94.7712,99.5224,4736000.0],["2019-05-15",98.6315,101.4002,98.0464,101.0333,2292400.0],["2019-05-16",101.1731,101.8718,100.0639,100.2211,1348500.0],["2019-05-17",99.4438,100.4482,97.9241,98.2647,1809300.0],["2019-05-20",97.6009,98.0813,96.483,97.7494,1515500.0],["2019-05-21",98.0376,100.1075,97.9677,99.5398,1195200.0],["2019-05-22",98.5617,100.3521,98.3346,98.5093,1188100.0],["2019-05-23",97.566,97.8455,95.0594,95.4087,1343400.0],["2019-05-24",95.8978,96.4568,94.8236,95.4087,902800.0],["2019-05-28",95.8105,96.7363,93.9764,94.3432,1002600.0],["2019-05-29",93.2777,93.4523,91.4698,92.5702,1627800.0],["2019-05-30",91.8541,93.0768,90.9807,91.7318,1473500.0],["2019-05-31",90.6663,91.8453,89.7579,91.8191,1230100.0],["2019-06-03",91.4348,94.4655,91.4348,93.6707,1244200.0],["2019-06-04",94.8847,98.1337,94.7624,97.6097,1673300.0],["2019-06-05",98.6927,99.1206,94.8323,96.9284,1050900.0],["2019-06-06",96.745,97.2778,95.007,95.6096,906300.0],["2019-06-07",96.1074,97.3564,95.5397,96.8411,922000.0],["2019-06-10",97.3913,100.1687,97.3476,99.2691,844600.0],["2019-06-11",99.994,101.208,99.304,99.4438,803300.0],["2019-06-12",99.1643,99.9765,98.0813,98.4044,658000.0],["2019-06-13",98.9547,99.3826,96.6053,98.3608,837300.0],["2019-06-14",98.6053,99.077,97.8018,97.9328,822500.0],["2019-06-17",97.7931,99.042,97.304,98.0813,653200.0],["2019-06-18",98.4132,100.8237,98.2647,99.0246,797300.0],["2019-06-19",99.1555,99.1555,96.8935,98.387,847000.0],["2019-06-20",98.9896,100.8761,98.5529,100.3608,840400.0],["2019-06-21",100.5967,103.0683,99.6709,102.8675,1044200.0],["2019-06-24",102.6928,103.6273,101.4788,102.1338,871700.0],["2019-06-25",102.0115,102.1513,98.6141,99.2866,926600.0],["2019-06-26",100.0115,101.7757,99.898,100.7539,766400.0],["2019-06-27",101.3056,101.3408,98.2217,99.3727,929800.0],["2019-06-28",99.6011,100.9893,99.2936,99.8032,938100.0],["2019-07-01",101.5692,103.6604,98.9158,99.8647,1194200.0],["2019-07-02",99.4693,99.5484,96.5435,96.8862,1163500.0],["2019-07-03",97.2815,97.6506,95.4628,97.0795,1095800.0],["2019-07-05",96.7192,97.5451,95.9021,97.5187,992800.0],["2019-07-08",97.1849,98.125,96.5083,97.8263,729300.0],["2019-07-09",97.3342,98.1426,96.7719,97.1673,1040500.0],["2019-07-10",97.4309,97.4836,94.4963,96.2623,1179400.0],["2019-07-11",96.5523,97.8438,95.7791,97.6242,879700.0],["2019-07-12",97.8263,99.8295,97.5803,98.8191,813400.0],["2019-07-15",98.292,99.5484,97.5188,98.907,840600.0],["2019-07-16",98.9685,101.4814,98.6258,101.2178,993000.0],["2019-07-17",97.9581,98.6786,96.0778,97.3519,1869500.0],["2019-07-18",97.4045,97.8263,95.7264,96.113,897400.0],["2019-07-19",96.7719,98.169,96.5435,96.8862,1213400.0],["2019-07-22",96.6138,97.4397,94.1448,94.3645,898500.0],["2019-07-23",94.5666,95.9284,94.4523,95.6736,896800.0],["2019-07-24",96.2008,97.3342,94.9444,96.4117,921500.0],["2019-07-25",96.069,97.8263,96.069,96.8686,845100.0],["2019-07-26",96.359,97.1585,95.3837,96.7192,814000.0],["2019-07-29",96.3941,98.3886,95.8494,97.7648,1447100.0],["2019-07-30",101.0421,101.0421,93.1344,94.1273,2726900.0],["2019-07-31",94.2678,94.4611,90.727,91.5792,2371300.0],["2019-08-01",91.3772,92.1152,85.5694,86.6501,2171400.0],["2019-08-02",86.3953,87.5727,85.6485,86.8786,1643800.0],["2019-08-05",85.2707,85.8594,83.1181,84.1109,1699900.0],["2019-08-06",84.6293,84.8402,83.1005,84.0758,1117000.0],["2019-08-07",83.1796,84.1109,82.6173,83.6453,1655700.0],["2019-08-08",84.2339,86.079,83.8385,85.2355,1247900.0],["2019-08-09",84.9544,84.9544,81.8968,82.3449,1139200.0],["2019-08-12",81.6947,82.5118,80.2801,80.7721,970100.0],["2019-08-13",80.3592,85.0247,79.0061,82.0725,1518100.0],["2019-08-14",78.971,79.9199,76.0715,77.1873,1693600.0],["2019-08-15",77.3279,77.5564,73.3653,74.7448,2473900.0],["2019-08-16",75.3247,76.625,74.8151,76.3878,1387800.0],["2019-08-19",77.7848,77.8287,76.2911,76.5723,1291400.0],["2019-08-20",75.764,76.915,75.6585,76.2823,858500.0],["2019-08-21",77.574,77.7497,75.8431,76.502,937200.0],["2019-08-22",77.1258,77.6706,76.4757,77.2313,1076800.0],["2019-08-23",75.9045,76.3263,73.3917,73.7256,1453600.0],["2019-08-26",74.446,74.982,72.6536,73.4796,970100.0],["2019-08-27",73.8925,75.6146,73.295,75.0523,2011600.0],["2019-08-28",74.9117,77.5915,74.8414,77.0907,1739000.0],["2019-08-29",78.3296,80.1659,76.669,77.3104,1315900.0],["2019-08-30",77.8551,78.6634,77.3543,77.6179,1171500.0],["2019-09-03",76.6338,77.8815,75.7025,76.3878,1064400.0],["2019-09-04",77.3719,79.5596,77.3719,78.9007,1143900.0],["2019-09-05",80.7106,83.0038,80.6579,82.8193,1691900.0],["2019-09-06",83.4783,84.0055,82.793,83.1005,1418500.0],["2019-09-09",83.6013,85.6485,83.2323,85.095,1558800.0],["2019-09-10",84.849,87.2916,84.805,86.7205,1444600.0],["2019-09-11",86.7204,88.3195,83.6189,88.179,1315800.0],["2019-09-12",87.3179,88.7764,84.146,88.3722,1758000.0],["2019-09-13",89.1015,91.0081,88.8204,89.8484,1560900.0],["2019-09-16",89.084,91.2717,89.084,90.6304,1016100.0],["2019-09-17",90.1119,90.1119,86.0351,87.028,1513500.0],["2019-09-18",86.6238,87.6342,85.5079,86.5799,870100.0],["2019-09-19",86.7029,86.8259,83.8298,84.2163,969100.0],["2019-09-20",84.4185,85.0686,81.6683,81.6859,1821700.0],["2019-09-23",81.352,82.3361,80.5349,81.4751,1529000.0],["2019-09-24",83.5398,83.5398,80.7897,81.3608,992000.0],["2019-09-25",81.6244,83.2499,81.519,82.6085,1218000.0],["2019-09-26",82.9076,82.9076,81.8278,82.4297,687100.0],["2019-09-27",82.9607,84.1645,82.3677,83.4121,811300.0],["2019-09-30",83.7839,84.7133,83.0227,84.5008,783900.0],["2019-10-01",84.7752,85.2354,80.9958,81.0224,901100.0],["2019-10-02",80.2877,80.447,78.8184,79.199,951100.0],["2019-10-03",79.1194,81.4649,77.9068,81.403,1196700.0],["2019-10-04",81.2436,81.6242,79.6062,80.9427,733100.0],["2019-10-07",80.8453,82.0845,80.4382,81.0401,831300.0],["2019-10-08",79.9248,80.6506,78.4821,79.6416,909800.0],["2019-10-09",80.509,80.8807,79.0309,79.9071,637800.0],["2019-10-10",80.0311,81.3145,79.3141,79.677,982100.0],["2019-10-11",81.1463,83.9697,80.7834,82.9519,1233600.0],["2019-10-14",82.2084,82.3412,80.8807,81.8278,772400.0],["2019-10-15",81.8455,83.1289,81.341,82.5093,771000.0],["2019-10-16",82.3411,83.598,81.5357,83.4829,1063000.0],["2019-10-17",84.1468,85.0761,83.421,84.1556,627800.0],["2019-10-18",82.4739,84.43,82.3323,84.0583,1124600.0],["2019-10-21",85.1204,85.5983,84.7044,85.3859,761200.0],["2019-10-22",85.6868,87.4482,84.5274,87.2712,813800.0],["2019-10-23",86.988,87.6695,85.6249,85.9701,918800.0],["2019-10-24",85.9789,86.0143,83.3236,85.9612,782200.0],["2019-10-25",84.7044,88.289,83.8635,87.4393,961500.0],["2019-10-28",87.1915,88.8732,86.3949,86.4923,975400.0],["2019-10-29",86.0763,86.271,85.0584,85.0584,800800.0],["2019-10-30",85.0407,85.74,83.9166,85.501,632300.0],["2019-10-31",84.7221,85.2089,83.244,85.023,910400.0],["2019-11-01",85.8816,87.1561,85.7931,86.7313,672400.0],["2019-11-04",87.3066,88.2005,87.2269,87.6606,732500.0],["2019-11-05",88.3599,91.502,88.0058,90.3336,1496600.0],["2019-11-06",90.1655,90.1655,87.2004,89.2892,1879000.0],["2019-11-07",101.2912,102.7782,98.2022,102.3799,5707600.0],["2019-11-08",102.2825,102.5392,98.7421,100.6982,1555800.0],["2019-11-11",99.7511,101.4859,98.9988,100.9106,1611300.0],["2019-11-12",100.9018,101.5125,98.4235,98.5651,1509500.0],["2019-11-13",98.3527,99.0431,97.1578,97.9455,1240800.0],["2019-11-14",97.7685,99.5653,97.7685,98.5917,901400.0],["2019-11-15",98.9457,100.0167,98.574,99.6715,750200.0],["2019-11-18",99.3174,100.654,98.7067,100.3353,993600.0],["2019-11-19",99.521,100.1671,97.2729,97.7774,1268200.0],["2019-11-20",96.848,97.2729,94.175,94.6264,1701800.0],["2019-11-21",94.7149,95.6974,91.5462,91.7941,1970500.0],["2019-11-22",92.7765,95.423,92.1835,95.246,843400.0],["2019-11-25",96.0691,96.8834,94.5998,96.4143,845900.0],["2019-11-26",96.848,97.2905,95.122,96.0426,1001000.0],["2019-11-27",96.7418,97.0693,95.4318,96.2196,671800.0],["2019-11-29",96.0691,96.1753,94.6706,95.007,358200.0],["2019-12-02",95.5204,96.1576,94.0599,94.5468,635600.0],["2019-12-03",92.6526,93.8209,91.9622,93.4227,859200.0],["2019-12-04",93.6174,96.9896,93.3607,96.2019,1098200.0],["2019-12-05",96.8834,99.3263,96.4143,99.1847,1296100.0],["2019-12-06",100.0255,101.0788,98.7775,98.8395,903600.0],["2019-12-09",98.8395,100.7248,98.7775,100.238,898500.0],["2019-12-10",100.3884,101.1938,99.7246,100.9018,1120400.0],["2019-12-11",100.2999,100.6451,98.6448,98.8041,1065000.0],["2019-12-12",99.0962,103.1499,98.6448,102.4507,1242400.0],["2019-12-13",102.5746,103.7784,100.7425,103.4863,1508400.0],["2019-12-16",104.0439,104.9733,103.5217,104.1855,1064900.0],["2019-12-17",103.9731,104.4156,103.1499,103.9642,750900.0],["2019-12-18",104.3714,105.8672,104.0881,105.3096,984200.0],["2019-12-19",105.3538,105.4335,103.5925,104.0262,950500.0],["2019-12-20",104.5041,105.168,103.6013,104.8228,1267600.0],["2019-12-23",104.8759,105.1149,103.4332,104.2563,593000.0],["2019-12-24",104.4864,105.0175,104.2829,104.7431,226700.0],["2019-12-26",104.9016,107.243,104.501,105.4091,448400.0],["2019-12-27",105.9521,106.6377,104.1093,104.5277,548900.0],["2019-12-30",104.6612,105.1064,103.6997,103.7888,507200.0],["2019-12-31",103.6819,104.866,103.6285,104.3585,394100.0],["2020-01-02",105.0084,105.8898,104.0914,105.7563,781100.0],["2020-01-03",103.7175,105.418,103.6908,105.1954,551700.0],["2020-01-06",103.86,106.7178,103.86,106.6644,1085100.0],["2020-01-07",106.7801,108.2223,106.1658,107.1273,652400.0],["2020-01-08",107.5457,108.1511,105.8809,106.8335,720900.0],["2020-01-09",106.3082,106.9225,103.9846,104.9906,877000.0],["2020-01-10",104.8482,105.7652,104.2517,105.0173,438700.0],["2020-01-13",105.053,106.7712,104.8482,106.7,683400.0],["2020-01-14",107.1718,107.9107,106.3171,106.3795,641800.0],["2020-01-15",105.8809,106.5041,104.8304,105.3645,500900.0],["2020-01-16",106.3082,107.1451,106.1302,107.1095,397500.0],["2020-01-17",107.4567,108.7387,107.0116,108.7031,687600.0],["2020-01-21",108.712,108.7298,105.5159,105.9521,1174900.0],["2020-01-22",105.7384,106.3438,104.3496,104.403,537700.0],["2020-01-23",103.1478,105.4002,101.5809,105.0708,606200.0],["2020-01-24",105.142,105.783,102.4712,103.4772,560400.0],["2020-01-27",100.8864,101.8658,100.2365,100.5659,815300.0],["2020-01-28",101.5096,101.5096,99.0614,100.2989,1346100.0],["2020-01-29",101.1802,102.1952,100.3612,100.7707,776500.0],["2020-01-30",99.6935,103.673,99.5777,103.4949,793400.0],["2020-01-31",103.6374,103.6374,100.5036,101.0467,1129400.0],["2020-02-03",101.6343,102.0527,100.6995,100.833,1539200.0],["2020-02-04",110.4036,113.021,106.8335,110.1098,2714800.0],["2020-02-05",111.187,114.2139,108.5695,109.0681,1424100.0],["2020-02-06",109.994,110.7952,108.0443,108.0977,846500.0],["2020-02-07",107.0472,108.6497,106.3527,107.3321,809000.0],["2020-02-10",106.8958,107.6259,106.4062,107.4122,775500.0],["2020-02-11",107.6437,108.0532,106.3439,107.1629,756900.0],["2020-02-12",108.1155,110.5549,108.1155,110.1186,746100.0],["2020-02-13",108.525,109.6557,107.3766,109.4865,758800.0],["2020-02-14",109.0147,109.2729,107.154,108.4716,883900.0],["2020-02-18",107.795,109.1304,107.3677,107.3766,956700.0],["2020-02-19",107.6704,108.0443,105.9966,106.6554,856500.0],["2020-02-20",106.3617,108.5251,105.8542,108.4894,824700.0],["2020-02-21",107.3944,107.9019,103.9846,104.5722,914400.0],["2020-02-24",97.9307,98.8032,96.5152,97.5835,1429100.0],["2020-02-25",98.9367,98.9367,90.8886,91.4851,1526500.0],["2020-02-26",92.2418,93.9334,90.2743,90.4346,1524100.0],["2020-02-27",87.8172,93.0609,86.553,90.4613,2105900.0],["2020-02-28",87.283,93.9423,87.283,93.9334,1679600.0],["2020-03-02",94.1114,95.8029,92.5534,95.8029,1555600.0],["2020-03-03",96.1057,99.3908,93.1499,94.7524,3347000.0],["2020-03-04",96.2303,98.6607,94.9127,98.4115,1875900.0],["2020-03-05",95.4914,97.5568,94.6189,96.3193,1585400.0],["2020-03-06",93.6485,94.4942,92.6157,94.1648,2192400.0],["2020-03-09",88.1376,90.0339,83.6061,84.5676,1917300.0],["2020-03-10",88.3869,88.5383,82.4577,88.0575,981800.0],["2020-03-11",85.5469,85.5469,80.2854,80.7216,1228200.0],["2020-03-12",75.5135,77.846,69.2993,70.9285,1801600.0],["2020-03-13",73.5371,75.6648,68.2399,74.4897,1549000.0],["2020-03-16",62.5688,67.0558,59.4083,63.744,1593900.0],["2020-03-17",64.2069,69.6465,57.2271,65.4444,1823700.0],["2020-03-18",62.275,66.0676,62.186,65.5157,2113300.0],["2020-03-19",63.557,70.3054,61.6964,62.7825,2159400.0],["2020-03-20",64.1891,64.8479,59.0967,59.3015,1366600.0],["2020-03-23",58.6783,61.8566,55.2062,58.2243,1794800.0],["2020-03-24",61.3937,63.6194,58.7762,61.8477,1329600.0],["2020-03-25",62.9695,66.6997,59.3193,62.8537,1414600.0],["2020-03-26",63.8948,69.4059,62.4114,66.8167,1692600.0],["2020-03-27",64.2005,64.5601,59.2468,61.1258,1274700.0],["2020-03-30",60.91,64.9826,60.4335,64.0656,1195300.0],["2020-03-31",63.3104,65.6659,59.975,60.0829,1491400.0],["2020-04-01",57.3138,59.4715,55.9922,59.058,2076200.0],["2020-04-02",58.4376,61.854,57.152,59.3097,1705700.0],["2020-04-03",57.8083,57.9881,53.7806,54.8415,2031000.0],["2020-04-06",58.078,63.4273,57.6285,61.6742,2010800.0],["2020-04-07",65.7738,72.5076,65.0636,66.3402,2485500.0],["2020-04-08",67.6977,70.251,67.5449,68.4709,1248000.0],["2020-04-09",70.287,74.3237,70.269,72.2918,1020900.0],["2020-04-13",71.5277,71.9412,66.3941,68.3001,963100.0],["2020-04-14",69.7476,70.1251,67.0954,68.7766,1091000.0],["2020-04-15",65.9716,66.1874,61.827,62.5552,1207100.0],["2020-04-16",63.1036,63.2834,60.8381,61.6022,965200.0],["2020-04-17",64.3084,67.4101,64.0027,65.3423,1142200.0],["2020-04-20",63.8409,65.0546,61.9349,62.5552,691800.0],["2020-04-21",60.2357,61.9888,59.6603,61.4225,1438800.0],["2020-04-22",62.6092,62.834,60.2177,60.2627,974000.0],["2020-04-23",60.5144,62.6451,59.93,61.9888,927100.0],["2020-04-24",62.4204,63.3374,60.3796,61.4045,808000.0],["2020-04-27",63.0048,67.7787,62.6631,67.2662,1050300.0],["2020-04-28",70.8983,72.8762,68.2192,70.5297,1560000.0],["2020-04-29",72.8582,75.1238,72.5526,72.7953,1561400.0],["2020-04-30",70.8534,70.8534,65.567,66.3312,1874100.0],["2020-05-01",64.605,65.7288,63.1666,65.7109,1356400.0],["2020-05-04",63.1396,67.5,62.6541,64.614,2026800.0],["2020-05-05",65.585,66.7807,64.2095,65.0186,2000700.0],["2020-05-06",65.567,66.3492,63.2475,63.9487,771300.0],["2020-05-07",63.7869,65.4681,63.0857,63.1396,1373600.0],["2020-05-08",64.7848,65.3872,63.8678,64.8028,2063800.0],["2020-05-11",63.9577,64.1376,61.7371,62.4024,1247600.0],["2020-05-12",62.78,63.2115,58.7433,58.9141,2047000.0],["2020-05-13",58.8782,58.8782,57.17,58.1589,1347300.0],["2020-05-14",56.9272,61.1707,56.0732,59.2198,1560600.0],["2020-05-15",58.4017,60.2087,57.0351,58.7793,1265300.0],["2020-05-18",61.6472,63.4363,61.3505,62.8699,1541500.0],["2020-05-19",62.771,62.9328,60.6942,62.2675,1815600.0],["2020-05-20",63.5532,64.686,62.744,64.1915,1090700.0],["2020-05-21",64.0207,67.6438,63.5622,67.0415,1452000.0],["2020-05-22",67.6168,68.5159,64.9467,65.4861,1180600.0],["2020-05-26",68.2372,73.2718,67.9675,73.1549,2548300.0],["2020-05-27",74.4316,78.4683,71.9232,72.7144,3800400.0],["2020-05-28",72.7144,74.7103,70.5747,71.9053,1578900.0],["2020-05-29",70.8804,70.8804,66.7628,67.8866,1810700.0],["2020-06-01",67.518,70.0622,67.2393,68.9654,993300.0],["2020-06-02",69.7116,71.2759,69.5138,70.4758,1523600.0],["2020-06-03",72.2379,76.841,72.0311,76.1307,1555600.0],["2020-06-04",75.6003,76.3465,73.9461,76.3465,1141800.0],["2020-06-05",80.1584,83.7096,79.9247,80.527,1799000.0],["2020-06-08",82.7117,83.6107,79.5021,81.1474,1138400.0],["2020-06-09",79.4302,79.9157,76.4994,76.85,1099800.0],["2020-06-10",76.4184,76.868,72.3638,72.5436,1263600.0],["2020-06-11",68.1473,68.7227,65.4681,66.556,1763700.0],["2020-06-12",69.0553,69.6576,65.4052,67.2212,1465600.0],["2020-06-15",63.8498,67.1943,63.4183,66.2952,1621100.0],["2020-06-16",70.1431,70.9523,67.5179,68.7047,1136500.0],["2020-06-17",68.6417,69.4599,66.8976,66.9605,880700.0],["2020-06-18",66.1694,67.9225,65.567,66.4751,677700.0],["2020-06-19",67.8416,68.1922,63.8858,64.1825,1396000.0],["2020-06-22",64.2904,66.2773,63.0767,65.9356,1225800.0],["2020-06-23",67.1673,67.6798,65.1804,66.0435,1394700.0],["2020-06-24",64.6141,65.1355,62.8519,63.5172,1323200.0],["2020-06-25",62.8789,63.4183,61.0898,63.2205,1358400.0],["2020-06-26",62.9688,63.6431,60.3706,60.865,1375600.0],["2020-06-29",61.8,65.3962,61.3415,65.2434,1099600.0],["2020-06-30",64.7849,68.2551,64.3353,65.1984,1163400.0],["2020-07-01",65.4052,67.5,63.4273,63.5352,974800.0],["2020-07-02",65.3333,66.2323,63.4812,63.6071,723400.0],["2020-07-06",65.1355,65.6479,62.5732,64.1825,657800.0],["2020-07-07",63.1396,63.3554,61.7371,61.9439,700200.0],["2020-07-08",61.7821,62.5462,61.0538,62.5283,998300.0],["2020-07-09",62.1956,62.1956,60.0739,60.6582,987300.0],["2020-07-10",60.2357,62.0608,59.93,62.0158,536800.0],["2020-07-13",61.9079,63.6431,59.8312,62.6451,1115500.0],["2020-07-14",62.0338,63.5082,60.9729,62.8969,588800.0],["2020-07-15",65.0456,67.0864,64.4972,66.6998,1294100.0],["2020-07-16",65.7918,67.6168,65.3243,67.0684,813800.0],["2020-07-17",67.419,67.428,65.4771,65.9087,887100.0],["2020-07-20",64.9826,66.3132,63.5352,64.1016,892700.0],["2020-07-21",64.7309,66.0255,64.1106,64.3353,758700.0],["2020-07-22",63.8319,64.9377,63.1846,64.1555,696100.0],["2020-07-23",63.706,65.6929,63.706,64.4163,604200.0],["2020-07-24",64.7309,65.7468,64.1825,64.2364,652300.0],["2020-07-27",63.8768,64.5331,62.8429,64.3803,719800.0],["2020-07-28",64.1555,65.2434,63.9667,64.1915,540000.0],["2020-07-29",63.9937,65.5041,63.9487,65.3872,615300.0],["2020-07-30",64.0387,64.3174,62.3754,63.9038,765900.0],["2020-07-31",63.697,64.5961,62.6991,64.1016,1086100.0],["2020-08-03",64.1016,64.1016,61.7191,62.6811,1199800.0],["2020-08-04",58.8242,60.4605,57.4487,59.948,4426200.0],["2020-08-05",60.4874,62.6002,59.984,61.5933,1693200.0],["2020-08-06",61.4494,61.8989,58.1679,58.3387,2740100.0],["2020-08-07",58.4826,59.6873,57.6105,59.3007,1920000.0],["2020-08-10",59.966,62.4024,59.8761,61.7461,1608900.0],["2020-08-11",63.3554,64.9287,63.0048,63.1216,1581900.0],["2020-08-12",63.9218,64.2634,61.0718,62.762,1107100.0],["2020-08-13",62.9238,63.2655,62.1147,63.0497,920700.0],["2020-08-14",62.4294,64.0746,61.1797,63.5262,1038900.0],["2020-08-17",63.4183,63.7959,61.6113,63.742,809400.0],["2020-08-18",63.5622,63.5622,61.5123,61.5843,1098400.0],["2020-08-19",60.9729,62.5013,60.6133,60.7302,766900.0],["2020-08-20",60.4515,61.1347,59.8132,60.4784,788000.0],["2020-08-21",60.6313,60.946,59.5704,60.2807,765100.0],["2020-08-24",60.4155,63.3104,60.002,63.1576,824700.0],["2020-08-25",63.715,63.742,61.809,62.1417,986700.0],["2020-08-26",62.1417,62.3484,60.7482,60.8201,1167600.0],["2020-08-27",61.2247,62.7081,60.865,61.3505,1060800.0],["2020-08-28",61.7011,64.0836,61.4494,64.0027,968800.0],["2020-08-31",63.6431,63.724,61.4944,61.881,1064900.0],["2020-09-01",61.4135,62.2945,60.8561,62.1866,957300.0],["2020-09-02",62.9239,64.5062,62.5822,64.3623,1289400.0],["2020-09-03",65.0546,67.0864,64.668,66.6639,2189400.0],["2020-09-04",66.9875,67.5,65.3512,66.5739,1511600.0],["2020-09-08",65.8277,68.399,65.2793,67.482,1212700.0],["2020-09-09",67.0235,67.1134,65.3513,66.0885,1069400.0],["2020-09-10",66.6099,68.7766,66.3312,67.8866,1053300.0],["2020-09-11",68.39,68.5428,67.2662,68.4709,1007500.0],["2020-09-14",69.1092,72.7144,68.8935,72.4537,1750700.0],["2020-09-15",72.121,73.3168,71.24,72.4807,1530000.0],["2020-09-16",73.2718,74.4675,73.0381,73.065,976000.0],["2020-09-17",72.2559,73.1729,70.0532,70.8084,1038500.0],["2020-09-18",69.8464,70.9253,66.6549,68.1742,2481300.0],["2020-09-21",66.3762,66.547,63.76,63.9847,1727200.0],["2020-09-22",64.7309,67.5539,63.6161,67.464,2107600.0],["2020-09-23",68.6957,69.334,64.5511,64.7399,1159900.0],["2020-09-24",64.65,65.1085,62.4833,64.4253,1532100.0],["2020-09-25",64.3893,64.7309,63.4003,63.8948,1168700.0],["2020-09-28",65.2613,65.3782,63.1936,63.3284,1271500.0],["2020-09-29",62.9868,62.9868,60.5054,60.5414,1249700.0],["2020-09-30",60.8201,61.7821,60.3346,61.1078,1787100.0],["2020-10-01",61.809,62.771,60.919,62.1417,1272200.0],["2020-10-02",60.2357,63.0857,60.1008,62.8699,1570300.0],["2020-10-05",63.724,65.2524,63.697,64.5511,1195800.0],["2020-10-06",65.5041,65.603,62.1417,62.2855,1302700.0],["2020-10-07",62.9328,64.9017,62.9328,64.5331,1423800.0],["2020-10-08",65.2074,66.8706,64.7309,66.8257,1321900.0],["2020-10-09",67.428,67.5899,64.3174,66.4301,1433500.0],["2020-10-12",65.594,67.6258,65.2883,66.2053,992600.0],["2020-10-13",65.8188,66.6189,64.1196,64.9557,948100.0],["2020-10-14",64.9647,66.4211,64.7849,65.603,1135200.0],["2020-10-15",64.596,68.1113,63.9487,68.1023,1179300.0],["2020-10-16",68.3271,68.4979,67.1853,67.2392,919600.0],["2020-10-19",67.419,68.3181,66.6099,66.8526,758700.0],["2020-10-20",67.6078,68.417,65.9626,66.0885,792600.0],["2020-10-21",65.8457,67.6078,65.3153,67.437,755900.0],["2020-10-22",67.8146,69.6577,67.491,69.325,1070900.0],["2020-10-23",69.4599,70.1341,68.9204,69.5767,1492700.0],["2020-10-26",68.8935,69.6487,67.482,69.0463,1216000.0],["2020-10-27",68.363,69.5318,66.6099,66.9515,1185700.0],["2020-10-28",65.585,67.5179,64.8748,66.7987,1929100.0],["2020-10-29",66.511,66.511,60.6852,63.4543,3743200.0],["2020-10-30",63.0947,63.2385,58.6174,60.1009,2946800.0],["2020-11-02",60.6223,62.3395,59.966,60.6223,1581500.0],["2020-11-03",61.3595,63.1576,61.1168,62.1417,1274300.0],["2020-11-04",63.3194,64.2184,60.9819,61.7731,1260900.0],["2020-11-05",61.9708,63.1486,61.4494,62.8699,897600.0],["2020-11-06",62.6541,63.742,60.6043,61.3415,1309900.0],["2020-11-09",69.2711,74.971,67.8775,73.4876,3794600.0],["2020-11-10",72.8313,75.0339,72.4806,73.1369,1922000.0],["2020-11-11",72.7863,73.056,67.9135,68.5159,1589000.0],["2020-11-12",67.6348,68.5069,65.7468,66.7717,1356700.0],["2020-11-13",67.3022,69.9543,67.1134,69.7745,1779900.0],["2020-11-16",72.8223,72.8223,69.6666,71.3299,1932200.0],["2020-11-17",70.5477,75.852,70.26,75.6093,2184000.0],["2020-11-18",75.7981,76.5263,73.4876,73.4876,1414900.0],["2020-11-19",72.8313,74.0,71.8333,72.4537,1238200.0],["2020-11-20",72.2918,72.5076,70.1252,70.3229,1288400.0],["2020-11-23",71.1411,75.1508,70.5207,74.926,1947200.0],["2020-11-24",77.3175,80.8597,76.9039,80.0415,2256400.0],["2020-11-25",78.9537,79.628,76.6072,79.1425,1347300.0],["2020-11-27",79.2235,79.5471,77.731,79.0976,932500.0],["2020-11-30",78.4233,78.8998,76.5443,77.0927,5634300.0],["2020-12-01",78.9088,80.6349,78.3694,79.673,1826300.0],["2020-12-02",78.5582,79.9876,77.1467,79.9427,1526700.0],["2020-12-03",80.0775,88.3577,80.0775,86.9012,3244600.0],["2020-12-04",87.9891,88.1059,85.5707,86.4967,1573800.0],["2020-12-07",85.9033,86.2989,84.33,85.8494,1310800.0],["2020-12-08",85.3099,87.8362,84.9054,87.3418,1031600.0],["2020-12-09",88.5735,91.6572,88.088,90.6503,1855500.0],["2020-12-10",93.1855,94.9836,91.3784,93.3653,2084800.0],["2020-12-11",95.2174,95.2174,90.5603,91.1087,1860200.0],["2020-12-14",92.8619,94.1835,88.7712,88.9151,1392400.0],["2020-12-15",89.7962,90.5783,87.8542,90.3805,1155500.0],["2020-12-16",90.7582,91.7471,89.1758,89.4545,1066800.0],["2020-12-17",90.3356,91.9359,88.996,90.7941,948900.0],["2020-12-18",90.8031,92.1696,89.7242,90.9919,1636200.0],["2020-12-21",88.8522,91.6482,88.4027,91.0998,924700.0],["2020-12-22",91.5673,91.7021,88.6903,88.8612,759300.0],["2020-12-23",89.5534,92.0258,89.4006,91.6662,491600.0],["2020-12-24",92.745,93.0507,90.3536,90.7312,336400.0],["2020-12-28",91.2526,93.707,91.1088,92.9967,824900.0],["2020-12-29",93.1676,93.5541,90.6502,91.3065,672600.0],["2020-12-30",92.0438,94.3902,91.6751,93.4463,757100.0],["2020-12-31",92.745,94.1295,92.0168,93.2665,511400.0],["2021-01-04",93.3923,93.4643,89.3017,91.0998,1067800.0],["2021-01-05",90.8121,94.5251,90.5783,93.5002,891000.0],["2021-01-06",94.0666,99.4608,93.716,98.391,1551800.0],["2021-01-07",99.7935,101.8343,98.9664,100.8544,1438900.0],["2021-01-08",100.9623,101.4387,96.9435,98.427,1283100.0],["2021-01-11",98.9124,99.9643,97.4919,99.4249,1136300.0],["2021-01-12",99.8115,105.1877,99.4159,102.9491,1096300.0],["2021-01-13",102.5266,104.5944,100.3689,101.5376,1351900.0],["2021-01-14",102.122,103.5245,99.6496,100.216,1063700.0],["2021-01-15",100.0632,101.0971,98.5888,98.9574,965600.0],["2021-01-19",98.4629,99.5508,95.4332,96.4221,986600.0],["2021-01-20",96.7817,98.3011,95.6219,95.8287,822800.0],["2021-01-21",95.7478,97.5369,94.669,96.9975,1051400.0],["2021-01-22",96.1164,101.4927,94.8128,97.5189,1753000.0],["2021-01-25",96.6918,99.1372,95.0915,98.436,1041800.0],["2021-01-26",99.1732,99.3979,95.4332,96.2603,1023800.0],["2021-01-27",94.8038,95.4242,90.0928,90.6323,1425500.0],["2021-01-28",91.7021,94.7499,90.875,93.0867,1175300.0],["2021-01-29",93.0507,93.3923,89.8321,90.848,1042700.0],["2021-02-01",93.644,93.707,90.3895,92.1337,1182800.0],["2021-02-02",93.5002,94.3992,91.4504,92.9877,874600.0],["2021-02-03",93.1945,95.8287,93.1945,94.5701,1420400.0],["2021-02-04",92.9788,98.3011,90.2097,96.9435,2671200.0],["2021-02-05",97.2762,98.409,94.4892,97.5459,1405100.0],["2021-02-08",98.1393,100.1711,97.6178,99.0833,1091400.0],["2021-02-09",98.337,99.8924,98.0583,99.2181,818500.0],["2021-02-10",100.1801,101.7624,98.6877,100.8364,744600.0],["2021-02-11",101.2769,104.7023,100.4498,101.9872,890500.0],["2021-02-12",100.7824,101.2769,99.0203,99.5238,817000.0],["2021-02-16",100.0902,100.9622,98.9394,100.4857,751700.0],["2021-02-17",100.5217,100.7465,98.6877,100.1621,602800.0],["2021-02-18",99.6766,100.1531,97.6268,99.7845,607300.0],["2021-02-19",99.8295,102.5535,98.2741,102.0051,855100.0],["2021-02-22",101.3219,106.3115,101.1241,105.5294,1037600.0],["2021-02-23",105.4485,106.1227,102.9042,105.3046,736600.0],["2021-02-24",105.1877,108.0827,104.3426,107.777,616300.0],["2021-02-25",108.3613,109.8627,105.7092,105.7092,971500.0],["2021-02-26",105.6373,107.0398,102.7603,105.2597,947500.0],["2021-03-01",107.0128,110.7888,106.7251,108.1905,1066100.0],["2021-03-02",108.3613,110.3033,107.4713,109.3593,1260000.0],["2021-03-03",109.566,112.9644,109.2694,109.9526,1459400.0],["2021-03-04",109.665,112.6767,105.5563,108.7569,1653300.0],["2021-03-05",110.0695,112.6587,104.4415,109.8627,1473800.0],["2021-03-08",111.499,115.4368,110.6359,113.7736,1221400.0],["2021-03-09",113.9084,116.6505,112.0924,112.3351,1209400.0],["2021-03-10",112.398,114.25,109.5211,110.2313,1341000.0],["2021-03-11",110.4831,111.3012,107.8759,109.4582,1097300.0],["2021-03-12",110.9326,113.1892,109.7189,111.463,1582400.0],["2021-03-15",111.3012,112.6947,110.0156,111.481,1413900.0],["2021-03-16",111.481,112.1643,106.7071,109.4672,1070600.0],["2021-03-17",109.7818,110.3842,106.3565,108.8468,915100.0],["2021-03-18",108.8468,113.1442,108.5142,110.1145,961700.0],["2021-03-19",109.1435,111.508,108.4513,109.4582,1638600.0],["2021-03-22",109.6829,110.4921,107.9298,109.2514,869600.0],["2021-03-23",108.5502,109.0806,101.0881,102.095,1584000.0],["2021-03-24",103.4076,106.3835,102.3917,102.4547,1270000.0],["2021-03-25",101.0701,107.1656,99.6407,106.3565,1255300.0],["2021-03-26",108.0377,109.9077,106.2576,109.8268,736100.0],["2021-03-29",108.9727,110.7888,104.8011,106.0778,653100.0],["2021-03-30",106.788,108.2984,105.2327,108.1006,496300.0],["2021-03-31",108.5322,112.3171,108.1546,110.7258,1020600.0],["2021-04-01",110.9866,111.4001,106.833,107.8309,1034000.0],["2021-04-05",109.1255,111.0854,107.1656,110.8607,583600.0],["2021-04-06",111.2203,113.0274,110.1594,111.2113,954100.0],["2021-04-07",112.0744,113.0094,110.5101,111.1574,663300.0],["2021-04-08",110.3482,111.7957,109.1165,111.1034,637900.0],["2021-04-09",112.1463,114.8524,111.49,114.6636,815200.0],["2021-04-12",114.1781,116.0841,114.0253,114.8614,715100.0],["2021-04-13",113.8635,114.1602,110.4831,111.9485,822500.0],["2021-04-14",111.8586,114.7086,111.8586,113.0903,587800.0],["2021-04-15",114.1781,114.6187,112.7217,113.2611,461800.0],["2021-04-16",114.1062,114.3579,110.582,111.9845,881700.0],["2021-04-19",111.3551,112.0204,109.1974,109.8447,1175000.0],["2021-04-20",109.1705,109.7459,105.7002,107.3814,1297300.0],["2021-04-21",106.9858,110.7348,106.4464,110.2493,733100.0],["2021-04-22",110.6,112.461,110.573,110.9686,858600.0],["2021-04-23",112.2632,113.0274,111.0585,112.8116,731400.0],["2021-04-26",113.5578,115.3109,112.8206,113.1263,1167100.0],["2021-04-27",113.6207,116.1021,112.9015,115.8414,882200.0],["2021-04-28",120.903,121.5952,118.062,118.9341,1425000.0],["2021-04-29",119.8331,121.4154,117.2169,119.941,744500.0],["2021-04-30",119.8421,120.4624,118.4396,119.8331,603800.0],["2021-05-03",120.7501,123.1685,120.3905,122.5482,1114700.0],["2021-05-04",122.4043,123.2764,120.6692,121.7391,635900.0],["2021-05-05",122.4493,123.3393,120.4804,121.3255,1037300.0],["2021-05-06",121.7211,122.4313,119.4285,120.4714,870800.0],["2021-05-07",120.3905,125.7308,119.8511,125.542,1201100.0],["2021-05-10",125.6859,127.7177,123.681,123.681,1132500.0],["2021-05-11",123.0966,123.0966,118.5834,120.5164,807200.0],["2021-05-12",119.959,122.0537,114.7176,115.1131,798900.0],["2021-05-13",115.8324,120.3545,115.8324,118.2598,773800.0],["2021-05-14",118.8172,122.9708,118.6284,122.701,566200.0],["2021-05-17",121.9908,124.3822,121.1187,124.1755,737300.0],["2021-05-18",125.1464,126.0814,122.6381,122.8988,1079200.0],["2021-05-19",120.894,121.1277,116.8213,117.8192,1619100.0],["2021-05-20",113.378,113.9264,106.3475,109.5661,4655000.0],["2021-05-21",108.9277,109.8178,107.1926,108.8648,1496300.0],["2021-05-24",108.739,109.5031,107.1566,107.5342,1171700.0],["2021-05-25",107.6691,110.1684,107.6691,109.2784,1043100.0],["2021-05-26",109.6829,111.8676,109.6829,111.517,948500.0],["2021-05-27",112.1823,113.8905,110.7438,112.9555,1364200.0],["2021-05-28",113.6837,113.7286,110.9326,111.5529,662100.0],["2021-06-01",112.5419,113.6657,110.9866,112.3082,911000.0],["2021-06-02",112.8026,112.8026,108.9008,110.5101,1101600.0],["2021-06-03",109.7189,109.9796,107.8399,108.9098,876600.0],["2021-06-04",109.1255,109.3053,106.2216,108.5771,706400.0],["2021-06-07",109.4042,109.584,107.8399,108.7389,723300.0],["2021-06-08",108.2714,110.4921,107.4623,110.0965,525300.0],["2021-06-09",110.0426,110.1954,108.7479,109.1795,501600.0],["2021-06-10",109.8627,110.7348,106.8689,107.5792,684400.0],["2021-06-11",108.4063,110.4921,107.4623,110.3392,618900.0],["2021-06-14",110.1325,110.7888,107.6062,108.2265,645100.0],["2021-06-15",108.5771,109.3952,106.806,109.0626,577800.0],["2021-06-16",108.5591,109.9976,106.2846,109.2065,628200.0],["2021-06-17",108.9188,109.4582,103.6504,105.2327,1228800.0],["2021-06-18",102.8412,104.3067,101.5017,102.0231,1475900.0],["2021-06-21",103.3627,104.7742,102.8682,103.7762,1215600.0],["2021-06-22",103.1289,106.0148,101.9152,105.5024,1223200.0],["2021-06-23",105.4844,108.3344,105.4844,107.5882,741600.0],["2021-06-24",108.355,109.5847,106.4561,108.8613,809700.0],["2021-06-25",109.9193,111.2124,109.2773,109.5757,784500.0],["2021-06-28",109.0151,109.0874,105.6332,105.9768,1136000.0],["2021-06-29",106.7002,107.722,105.371,105.7146,627600.0],["2021-06-30",105.3439,106.9534,104.8104,106.5284,661200.0],["2021-07-01",107.2427,108.1651,106.013,106.7273,618700.0],["2021-07-02",106.7816,107.0529,105.796,106.5103,362100.0],["2021-07-06",106.5103,106.5103,102.8301,104.1503,823600.0],["2021-07-07",103.5173,104.5933,100.687,102.604,913000.0],["2021-07-08",100.4881,102.7577,97.8477,102.6944,1131100.0],["2021-07-09",104.3854,106.3295,103.5625,105.2534,667400.0],["2021-07-12",103.7705,105.7146,103.4178,104.6204,541000.0],["2021-07-13",103.879,104.7018,102.3779,103.6891,955200.0],["2021-07-14",104.9279,105.7056,102.6673,102.803,773600.0],["2021-07-15",101.6546,102.0163,99.5025,100.886,1345400.0],["2021-07-16",101.329,101.329,97.6397,98.2727,1141300.0],["2021-07-19",95.135,96.0754,93.1005,93.851,1408100.0],["2021-07-20",94.3031,99.4211,93.634,98.5982,1047700.0],["2021-07-21",100.054,102.5136,99.6923,100.045,843400.0],["2021-07-22",99.5838,100.054,98.1823,99.3759,662900.0],["2021-07-23",100.3796,101.0487,98.9418,99.4573,495100.0],["2021-07-26",99.8551,101.3381,99.3126,100.7774,440000.0],["2021-07-27",100.3705,100.6237,98.8333,99.5929,617400.0],["2021-07-28",100.7503,101.9801,98.2003,99.8461,700000.0],["2021-07-29",101.0759,102.4322,99.5206,99.611,1230800.0],["2021-07-30",99.403,106.2391,99.403,102.6492,1769400.0],["2021-08-02",103.6167,108.3369,103.6167,106.6912,2129300.0],["2021-08-03",116.8367,117.0447,112.1799,113.2288,2774500.0],["2021-08-04",113.6809,114.5309,110.6608,111.3842,1331600.0],["2021-08-05",111.3842,112.7767,110.082,112.6049,996400.0],["2021-08-06",113.0299,114.558,111.0496,111.348,639500.0],["2021-08-09",110.914,110.9954,108.9427,109.1688,973600.0],["2021-08-10",109.1326,112.3969,108.9156,109.4039,958600.0],["2021-08-11",109.4129,111.7368,108.7528,111.0134,608600.0],["2021-08-12",111.0496,112.5687,110.3805,112.3155,739400.0],["2021-08-13",111.9991,112.7767,110.9954,112.5326,552100.0],["2021-08-16",111.3389,112.1437,110.1906,110.7693,643200.0],["2021-08-17",109.223,109.6752,106.6007,107.7943,936900.0],["2021-08-18",106.8268,108.5629,105.0997,105.154,963900.0],["2021-08-19",103.5986,105.371,103.0652,103.8609,1010400.0],["2021-08-20",104.8104,105.8231,103.3003,105.1359,923800.0],["2021-08-23",106.2029,107.7401,105.8321,106.9353,886800.0],["2021-08-24",107.0619,109.8198,107.0619,108.9608,810700.0],["2021-08-25",108.8161,109.0422,106.9805,108.5268,463200.0],["2021-08-26",107.7401,108.3459,104.8284,105.163,637200.0],["2021-08-27",105.4252,108.0566,104.9279,106.9805,403900.0],["2021-08-30",107.8576,108.3279,105.4614,105.8231,923300.0],["2021-08-31",105.3619,106.7002,104.4396,105.0093,745300.0],["2021-09-01",107.4779,109.4039,106.6731,107.5502,1244500.0],["2021-09-02",107.306,108.0385,106.022,106.239,574600.0],["2021-09-03",106.013,106.2843,102.9838,103.8338,666000.0],["2021-09-07",103.879,104.0508,101.7269,102.0886,726600.0],["2021-09-08",101.6998,101.754,98.9057,100.1083,672700.0],["2021-09-09",100.687,103.6439,100.2439,102.8662,837400.0],["2021-09-10",103.9875,104.3221,101.754,101.8444,741600.0],["2021-09-13",102.0162,103.2098,101.0306,102.812,509100.0],["2021-09-14",103.2822,103.2912,100.253,101.0216,509800.0],["2021-09-15",100.6237,101.5189,99.5025,101.3923,492000.0],["2021-09-16",102.0163,103.0833,101.7631,101.8444,502300.0],["2021-09-17",101.4556,103.662,101.1663,102.2152,938900.0],["2021-09-20",99.5838,100.6328,98.6886,100.4157,823200.0],["2021-09-21",101.6093,102.5859,99.195,99.6381,522000.0],["2021-09-22",100.3796,103.4359,100.3796,102.4051,675000.0],["2021-09-23",103.3403,106.3061,103.3403,105.2235,570500.0],["2021-09-24",103.3312,106.4426,101.9393,105.9604,599900.0],["2021-09-27",106.761,109.5176,106.6155,107.3251,769500.0],["2021-09-28",107.3069,109.363,106.5063,108.2713,891500.0],["2021-09-29",109.2629,109.5085,106.0787,106.3425,834800.0],["2021-09-30",105.4601,106.0605,100.9749,101.0204,1335900.0],["2021-10-01",102.1667,104.7869,99.9651,104.432,803400.0],["2021-10-04",104.4047,107.4161,104.4047,106.7701,823200.0],["2021-10-05",108.0074,111.601,106.9612,108.6715,1221100.0],["2021-10-06",107.6344,108.244,103.8043,104.8687,1026100.0],["2021-10-07",106.4426,108.5715,106.2152,106.6337,832700.0],["2021-10-08",106.3335,106.3335,102.0848,103.031,880400.0],["2021-10-11",102.8672,104.3411,100.8021,101.4025,938400.0],["2021-10-12",101.2296,105.2599,101.2296,104.6777,791100.0],["2021-10-13",105.2508,106.2789,104.0499,105.7421,444800.0],["2021-10-14",106.7519,107.7618,105.7876,107.2796,529600.0],["2021-10-15",107.8073,108.717,107.1704,108.0711,440300.0],["2021-10-18",105.6056,108.6897,104.9779,108.5533,749100.0],["2021-10-19",108.6534,108.8717,107.3524,107.8982,537400.0],["2021-10-20",108.1712,110.9369,107.5525,107.971,668900.0],["2021-10-21",108.9172,111.0733,108.2713,110.5275,897500.0],["2021-10-22",110.6184,112.9656,110.0362,112.0195,601600.0],["2021-10-25",112.2196,113.6844,111.8466,112.8747,891200.0],["2021-10-26",113.4478,114.6669,112.5381,113.1658,684800.0],["2021-10-27",112.5835,113.0748,110.7731,110.8277,937500.0],["2021-10-28",111.4736,114.5759,111.4372,113.4933,1011200.0],["2021-10-29",113.5115,116.3227,113.1294,115.6949,1316800.0],["2021-11-01",116.2954,119.7707,116.2681,118.0421,1556400.0],["2021-11-02",115.4402,116.6593,106.2243,106.5609,2867100.0],["2021-11-03",107.3069,112.8838,107.3069,111.8466,1874700.0],["2021-11-04",112.8383,115.604,112.1469,113.1385,1088600.0],["2021-11-05",115.2219,117.8511,114.3667,116.0316,938400.0],["2021-11-08",115.5403,118.4697,115.3219,117.3234,1137500.0],["2021-11-09",117.2234,118.3515,115.6404,117.469,911500.0],["2021-11-10",115.9861,119.2157,113.9209,114.8762,671900.0],["2021-11-11",115.2037,116.9049,113.5206,113.8663,610500.0],["2021-11-12",114.2029,114.5668,112.7655,113.6389,598900.0],["2021-11-15",114.2211,114.7306,113.0566,113.748,601100.0],["2021-11-16",114.0665,116.168,113.2659,116.0952,823400.0],["2021-11-17",116.3409,116.9049,113.375,114.3576,641400.0],["2021-11-18",115.8041,115.8041,113.1749,114.5031,554600.0],["2021-11-19",113.557,114.0028,110.2181,110.8186,1178300.0],["2021-11-22",111.2462,114.4668,110.2273,113.4387,513400.0],["2021-11-23",113.4387,115.4402,111.8921,113.1294,678500.0],["2021-11-24",110.9005,111.3463,108.0802,110.5821,1101900.0],["2021-11-26",106.2789,106.9521,103.7224,105.9241,1055600.0],["2021-11-29",108.2531,109.1083,105.6239,108.3714,1198300.0],["2021-11-30",107.2068,108.1257,103.8498,105.5693,1405400.0],["2021-12-01",108.5715,112.5653,105.8058,105.9422,1590600.0],["2021-12-02",106.8156,108.808,105.5329,108.3895,1024200.0],["2021-12-03",109.2902,109.9452,104.2319,105.6875,852100.0],["2021-12-06",107.4525,113.5388,107.3069,111.5009,953900.0],["2021-12-07",112.8201,116.259,112.7109,113.2841,1124700.0],["2021-12-08",113.2932,114.1483,111.9376,112.9656,477200.0],["2021-12-09",112.1378,113.8936,111.3281,111.5919,481700.0],["2021-12-10",112.2196,112.3561,110.0362,111.8102,477900.0],["2021-12-13",112.3015,112.8019,107.7345,109.2447,527500.0],["2021-12-14",101.5754,107.8437,101.5754,106.3152,1645100.0],["2021-12-15",105.6784,105.8877,102.285,105.3964,917800.0],["2021-12-16",106.8247,107.2887,103.6314,104.0954,785500.0],["2021-12-17",103.2311,106.2243,101.5117,104.6686,994000.0],["2021-12-20",102.9309,102.9309,97.3267,99.0735,911400.0],["2021-12-21",100.0652,102.0667,100.047,101.8665,683300.0],["2021-12-22",101.8647,103.4666,101.7823,102.1576,363600.0],["2021-12-23",102.7251,103.1371,101.5443,102.6519,313700.0],["2021-12-27",103.2011,107.3753,103.2011,107.0366,802900.0],["2021-12-28",106.8261,108.6385,106.6247,106.8718,473600.0],["2021-12-29",107.0915,108.0985,106.8627,107.5218,362400.0],["2021-12-30",107.6316,109.142,107.5218,107.952,281800.0],["2021-12-31",107.9703,109.0322,107.2746,108.8033,455900.0],["2022-01-03",109.7553,111.9339,109.1603,110.689,769700.0],["2022-01-04",111.8791,114.7808,111.8791,113.6641,731200.0],["2022-01-05",114.3964,115.7786,111.6502,111.7967,837300.0],["2022-01-06",112.7029,112.7395,108.6202,109.8926,733300.0],["2022-01-07",109.2061,110.5609,107.8147,108.071,717600.0],["2022-01-10",107.3753,107.3753,102.8991,105.7551,924300.0],["2022-01-11",105.9107,107.9246,104.2447,107.357,569600.0],["2022-01-12",108.0161,109.0871,105.0411,105.3157,1252000.0],["2022-01-13",106.2677,108.6477,106.0022,107.4394,707200.0],["2022-01-14",105.9565,106.1853,103.7046,105.1235,524300.0],["2022-01-18",103.6405,104.1989,102.6153,102.8075,612700.0],["2022-01-19",103.4758,105.9656,103.4117,103.5215,728500.0],["2022-01-20",103.2286,104.7024,100.4824,100.638,655900.0],["2022-01-21",99.8691,101.6084,98.5143,99.3199,692000.0],["2022-01-24",96.5005,101.0591,95.1549,100.995,1032700.0],["2022-01-25",98.6974,100.281,96.7202,98.9903,806600.0],["2022-01-26",100.162,100.7021,95.7956,96.8483,907700.0],["2022-01-27",98.4228,101.5717,97.1687,98.1207,787400.0],["2022-01-28",97.4342,100.4824,96.4822,100.043,1139600.0],["2022-01-31",98.972,102.6153,98.972,101.4619,1272000.0],["2022-02-01",101.6633,104.2996,101.2331,103.906,1158200.0],["2022-02-02",104.8305,106.4691,102.4322,104.0524,1497500.0],["2022-02-03",111.6044,112.41,107.2014,107.7232,2428400.0],["2022-02-04",108.6752,110.0574,107.3478,108.5928,1448000.0],["2022-02-07",109.9842,109.9842,108.19,109.2427,1246900.0],["2022-02-08",109.4441,114.4421,109.2519,114.1217,1813000.0],["2022-02-09",115.2477,117.8199,113.8746,116.3919,1271100.0],["2022-02-10",114.7808,117.3256,114.433,114.9639,981900.0],["2022-02-11",114.8815,115.9891,111.2657,111.4397,932200.0],["2022-02-14",111.8882,114.1034,111.5861,112.172,987700.0],["2022-02-15",114.671,118.0579,114.2499,117.8657,1094600.0],["2022-02-16",117.4904,120.1816,117.0235,119.0374,926700.0],["2022-02-17",117.9847,119.9253,115.7695,115.98,1418600.0],["2022-02-18",116.3278,118.4515,115.0829,115.8701,923600.0],["2022-02-22",115.4399,124.484,114.79,118.6621,4037800.0],["2022-02-23",119.6415,120.9597,117.3531,118.1769,1396600.0],["2022-02-24",114.5703,118.3875,114.2591,118.0213,1397200.0],["2022-02-25",118.5705,123.2756,117.9938,122.763,1097300.0],["2022-02-28",120.2182,121.7195,118.4332,120.8681,1109000.0],["2022-03-01",120.1267,121.1977,113.069,114.1492,1261000.0],["2022-03-02",114.2957,118.8452,113.9753,117.6003,903000.0],["2022-03-03",117.7284,117.9756,112.8311,114.0302,1197100.0],["2022-03-04",112.0621,112.4283,104.8214,106.2311,1562100.0],["2022-03-07",104.6292,104.977,92.9122,93.2417,2636800.0],["2022-03-08",93.9099,97.8278,91.9418,92.4636,1985500.0],["2022-03-09",97.4616,100.2078,96.4822,99.448,1481900.0],["2022-03-10",96.7934,102.716,96.7934,99.8874,1288400.0],["2022-03-11",100.693,101.114,98.1756,98.4411,835400.0],["2022-03-14",99.3748,100.9951,97.544,98.4869,1193700.0],["2022-03-15",99.3748,100.876,96.1526,98.8805,1142700.0],["2022-03-16",101.5534,107.5584,100.693,104.3545,1055100.0],["2022-03-17",106.2769,109.2336,105.0136,109.1329,1184400.0],["2022-03-18",107.9978,111.4214,106.9451,111.1284,1298200.0],["2022-03-21",111.2474,111.6959,107.5767,108.4738,707600.0],["2022-03-22",110.0116,110.7348,106.1029,107.357,716500.0],["2022-03-23",106.5515,107.2472,105.6086,106.524,518700.0],["2022-03-24",107.3204,107.9337,106.4325,107.6316,532600.0],["2022-03-25",108.3548,108.5013,106.3867,107.5035,508200.0],["2022-03-28",107.0824,109.3526,105.1326,109.0322,1065800.0],["2022-03-29",111.7417,114.6618,111.577,112.2544,965200.0],["2022-03-30",111.76,112.053,108.7209,109.5906,754200.0],["2022-03-31",108.622,109.4598,104.2027,104.4421,883900.0],["2022-04-01",105.5285,105.5285,102.0115,103.1163,706600.0],["2022-04-04",102.7296,106.4584,101.9286,105.9428,740900.0],["2022-04-05",102.343,104.3408,101.4959,101.855,920400.0],["2022-04-06",100.787,100.8422,96.4138,97.5094,960500.0],["2022-04-07",97.5278,97.8869,93.0349,96.4966,1312100.0],["2022-04-08",96.0731,98.8075,93.8543,97.2332,938400.0],["2022-04-11",96.5058,101.2658,96.0731,96.7084,1451300.0],["2022-04-12",97.8224,99.9124,97.1319,97.4265,619100.0],["2022-04-13",97.5554,100.0413,97.5554,99.1206,557500.0],["2022-04-14",99.5625,101.2842,99.1298,99.9124,597900.0],["2022-04-18",99.8111,100.6213,97.9053,100.0781,555400.0],["2022-04-19",100.7041,104.35,100.7041,103.8621,718300.0],["2022-04-20",104.9577,106.9832,104.1199,106.2282,768700.0],["2022-04-21",108.2813,109.1376,104.5066,105.1786,704900.0],["2022-04-22",103.9542,104.4053,100.1425,100.5845,909500.0],["2022-04-25",99.5625,100.1149,96.1007,99.8295,1542100.0],["2022-04-26",98.7615,99.2863,94.7381,96.0455,1002600.0],["2022-04-27",95.5667,97.224,95.1248,95.1892,1103700.0],["2022-04-28",96.4322,98.605,95.0235,98.292,951600.0],["2022-04-29",97.7672,99.4704,95.7693,96.0639,801800.0],["2022-05-02",96.6715,98.4301,95.4102,98.2367,930300.0],["2022-05-03",98.6326,99.3323,95.8153,97.4173,870600.0],["2022-05-04",97.8132,99.1022,94.913,99.0469,847500.0],["2022-05-05",97.4173,97.4173,91.037,92.2615,1085200.0],["2022-05-06",90.9081,93.1361,88.1829,90.7239,1439600.0],["2022-05-09",88.8826,91.7367,86.6269,87.3543,1031200.0],["2022-05-10",88.6616,88.8366,85.3932,87.5108,1571100.0],["2022-05-11",88.0264,88.4315,84.8132,85.0434,1286800.0],["2022-05-12",84.5186,88.7721,84.2792,87.8883,1359000.0],["2022-05-13",89.1588,92.8876,88.6524,92.0037,705900.0],["2022-05-16",91.4421,92.5745,89.8309,90.503,687700.0],["2022-05-17",93.7438,95.0512,90.8068,93.9095,723500.0],["2022-05-18",89.8309,90.1807,86.9399,87.7317,1184300.0],["2022-05-19",86.2771,87.1149,84.1687,84.7855,1286600.0],["2022-05-20",86.2587,86.3139,83.0179,85.8443,1387200.0],["2022-05-23",85.3103,86.9215,81.0752,83.736,2187600.0],["2022-05-24",82.9166,86.4612,79.685,83.9109,2881300.0],["2022-05-25",82.714,89.3337,82.4654,86.2587,1777400.0],["2022-05-26",88.3394,92.2983,87.787,90.6043,1103500.0],["2022-05-27",90.282,92.2062,89.9506,91.0278,1193600.0],["2022-05-31",90.9541,93.7898,89.3613,93.0717,1608200.0],["2022-06-01",94.1121,95.1524,91.9301,93.1638,1178100.0],["2022-06-02",94.1765,95.889,93.0993,95.8429,1005000.0],["2022-06-03",94.6,97.6567,93.9279,96.8465,1054700.0],["2022-06-06",97.4449,97.5462,96.0915,97.4357,835700.0],["2022-06-07",95.7509,98.6142,95.7509,98.0802,974200.0],["2022-06-08",96.8373,97.7948,95.8798,96.156,1083200.0],["2022-06-09",95.5759,96.1468,94.5172,94.9959,1339100.0],["2022-06-10",92.5469,94.2686,91.7735,91.8748,1763500.0],["2022-06-13",88.321,89.1312,85.7615,86.9031,1169100.0],["2022-06-14",87.5292,88.5419,86.5809,87.0689,654700.0],["2022-06-15",88.0632,89.3429,86.5441,88.2657,627500.0],["2022-06-16",84.9145,85.0341,79.6758,80.2282,1158900.0],["2022-06-17",80.1269,83.294,79.8415,82.5943,1807800.0],["2022-06-21",85.0802,85.651,82.6128,84.85,1457900.0],["2022-06-22",83.1744,86.1113,83.1744,84.9513,1176500.0],["2022-06-23",85.6602,86.5809,84.7948,85.9272,798200.0],["2022-06-24",86.8755,88.9102,86.1113,88.7077,943300.0],["2022-06-27",89.2509,89.2509,86.3783,86.719,749200.0],["2022-06-28",88.1737,89.6652,85.5681,85.6878,672100.0],["2022-06-29",85.3472,85.3472,83.0363,84.27,914100.0],["2022-06-30",82.7569,83.6852,81.7729,83.221,1502700.0],["2022-07-01",83.1282,84.6042,82.1535,84.1957,748600.0],["2022-07-05",82.9518,84.3257,82.0792,84.2421,866100.0],["2022-07-06",83.9636,85.2818,82.4041,83.583,956900.0],["2022-07-07",84.7805,86.5536,84.0658,86.4607,787900.0],["2022-07-08",86.6093,87.1384,84.4092,86.5164,421700.0],["2022-07-11",85.1426,86.2658,83.9729,85.2168,487500.0],["2022-07-12",84.8455,87.8346,84.8455,86.5907,856100.0],["2022-07-13",85.3282,87.4354,84.5021,87.2034,643800.0],["2022-07-14",85.7088,86.6464,85.3746,85.9502,766800.0],["2022-07-15",86.9342,87.6397,85.1519,86.3401,771600.0],["2022-07-18",87.5283,88.4658,85.4768,85.616,769800.0],["2022-07-19",87.2034,90.5916,86.7949,90.0811,933200.0],["2022-07-20",89.9047,91.3992,88.9857,91.13,752400.0],["2022-07-21",89.4777,91.3435,89.0692,91.1765,590300.0],["2022-07-22",91.6313,92.4482,89.654,89.9882,715600.0],["2022-07-25",90.7773,90.7773,89.0599,89.8397,600300.0],["2022-07-26",86.8413,87.6397,84.0657,84.1307,1140200.0],["2022-07-27",85.1983,88.5401,84.5206,88.4101,810900.0],["2022-07-28",88.6701,90.5266,87.7603,90.3596,486400.0],["2022-07-29",90.6937,91.7705,88.9114,91.557,592800.0],["2022-08-01",90.8701,92.2161,89.8676,90.9165,797000.0],["2022-08-02",89.8583,89.8954,88.1317,88.1595,586800.0],["2022-08-03",89.227,92.179,89.227,91.3064,907400.0],["2022-08-04",91.0186,92.1233,90.5266,91.6499,566500.0],["2022-08-05",90.5823,93.3394,90.1368,93.033,907800.0],["2022-08-08",93.7942,96.3749,93.6271,93.9056,1362800.0],["2022-08-09",94.0449,95.2795,86.9342,89.8304,1942700.0],["2022-08-10",91.8912,92.3554,88.2709,88.6701,1416700.0],["2022-08-11",89.8954,95.066,89.4962,92.0119,1409600.0],["2022-08-12",92.4296,92.8102,90.8794,91.752,680400.0],["2022-08-15",90.6473,91.5849,89.7283,91.4085,769400.0],["2022-08-16",90.7587,93.8128,90.7587,93.6271,1136300.0],["2022-08-17",91.8448,91.9098,89.8954,91.0836,1130000.0],["2022-08-18",90.3688,92.1233,88.9857,92.0955,753200.0],["2022-08-19",91.6592,91.6592,89.5427,91.0279,801900.0],["2022-08-22",88.9578,89.227,87.6489,88.3266,1201900.0],["2022-08-23",88.7258,91.3157,88.2895,88.438,701300.0],["2022-08-24",88.3266,88.8464,87.3797,88.2616,1019200.0],["2022-08-25",88.3266,91.2786,88.2245,91.2043,1063200.0],["2022-08-26",91.9005,92.7452,87.3426,87.3519,981000.0],["2022-08-29",86.3029,88.1873,85.7831,86.4514,798200.0],["2022-08-30",87.2869,88.4101,86.3215,87.6768,834600.0],["2022-08-31",87.9553,87.9553,84.3257,84.7805,1374700.0],["2022-09-01",84.6877,85.059,82.4134,83.5923,1476400.0],["2022-09-02",84.7341,85.2447,82.8126,83.5552,1061100.0],["2022-09-06",84.2143,84.5949,81.1324,83.0818,1086100.0],["2022-09-07",83.0075,86.1822,82.9796,85.8109,1084500.0],["2022-09-08",84.9476,87.7418,83.5645,87.4633,1173300.0],["2022-09-09",88.4565,90.1553,88.4565,89.6169,962800.0],["2022-09-12",90.7123,92.7824,90.4524,92.0583,972100.0],["2022-09-13",89.1342,90.0532,86.8228,87.3519,687500.0],["2022-09-14",87.7139,87.8717,85.8202,87.0734,660000.0],["2022-09-15",87.0084,89.4127,85.8388,86.4051,1438400.0],["2022-09-16",85.2911,87.2498,85.0219,86.7856,1778300.0],["2022-09-19",87.8439,89.4777,86.0987,89.3663,1229200.0],["2022-09-20",88.93,91.5941,86.9898,87.454,1541900.0],["2022-09-21",88.3359,89.1992,85.6717,85.6903,995600.0],["2022-09-22",85.6067,85.6067,81.9771,82.0514,988400.0],["2022-09-23",80.5661,81.1695,77.6049,79.3037,1309100.0],["2022-09-26",79.183,80.0463,77.9019,77.939,747300.0],["2022-09-27",79.3222,80.3433,78.0412,79.3872,1156200.0],["2022-09-28",79.8792,83.0911,79.8792,82.6083,1152000.0],["2022-09-29",81.2696,82.8611,80.0432,81.7002,1372600.0],["2022-09-30",79.7998,81.8126,76.9819,79.5096,1357500.0],["2022-10-03",80.7454,82.0747,78.6858,81.3164,960500.0],["2022-10-04",83.582,85.8943,83.2168,85.8943,1007000.0],["2022-10-05",84.6867,88.4407,84.0781,88.0194,1142700.0],["2022-10-06",87.5607,88.6467,86.999,87.5607,742700.0],["2022-10-07",86.4279,86.4279,84.0781,84.9675,831000.0],["2022-10-10",85.4356,85.7633,81.4288,82.9828,1285200.0],["2022-10-11",82.7956,85.6884,82.2432,84.7803,1183800.0],["2022-10-12",85.0143,87.308,84.2279,86.6152,958700.0],["2022-10-13",84.5743,89.405,82.6645,88.1131,1301400.0],["2022-10-14",88.9275,89.4237,85.8943,86.6339,799600.0],["2022-10-17",88.0101,89.2271,87.5139,88.8807,683400.0],["2022-10-18",90.9029,91.5208,87.8041,88.4127,814300.0],["2022-10-19",87.7573,88.4782,85.473,85.9224,718800.0],["2022-10-20",86.1939,88.4594,83.713,83.9752,831300.0],["2022-10-21",83.7786,85.6416,83.0203,84.9207,1223400.0],["2022-10-24",84.9675,85.342,82.8518,83.4696,886400.0],["2022-10-25",83.4509,88.188,83.4509,87.8229,968900.0],["2022-10-26",87.4671,90.5003,86.9241,87.5514,752600.0],["2022-10-27",88.2348,88.9182,85.7539,85.9599,443100.0],["2022-10-28",85.6322,87.7667,84.3216,87.3267,526800.0],["2022-10-31",86.3999,87.3922,85.5854,86.7743,923900.0],["2022-11-01",88.9556,89.6578,86.325,87.542,659900.0],["2022-11-02",86.9803,87.4858,84.4432,84.5369,900000.0],["2022-11-03",83.6756,86.0722,83.0202,84.9113,728900.0],["2022-11-04",86.4092,90.1259,86.4092,88.9931,882400.0],["2022-11-07",89.4144,89.4612,85.913,88.5343,992800.0],["2022-11-08",89.4612,91.1276,87.6824,89.0773,860800.0],["2022-11-09",89.0024,89.1241,84.3403,84.4807,1166400.0],["2022-11-10",88.3471,91.3523,87.1863,89.3582,1838000.0],["2022-11-11",90.1726,99.2161,90.1726,97.7182,2300000.0],["2022-11-14",96.0893,96.8008,94.7225,94.8723,858800.0],["2022-11-15",97.1097,97.9055,95.0221,97.2408,957800.0],["2022-11-16",95.2935,95.2935,93.0654,93.7301,933200.0],["2022-11-17",92.0731,95.6212,91.2025,95.5557,728300.0],["2022-11-18",97.3063,97.6995,94.4791,96.3046,586100.0],["2022-11-21",95.2842,95.8646,93.9455,94.7131,508900.0],["2022-11-22",95.8553,99.5813,95.8178,99.4408,917300.0],["2022-11-23",98.7761,100.3489,98.1863,100.2646,598400.0],["2022-11-25",100.4238,103.2885,100.4144,102.4834,759900.0],["2022-11-28",101.5191,102.446,100.6391,101.0604,1020900.0],["2022-11-29",102.2681,106.2281,101.9498,105.4698,1284600.0],["2022-11-30",106.0877,106.1345,104.2996,105.9005,1530700.0],["2022-12-01",106.4247,107.829,105.3668,106.6119,950700.0],["2022-12-02",105.7881,108.709,105.3575,108.1847,888300.0],["2022-12-05",106.1532,106.4809,102.783,103.9251,1219100.0],["2022-12-06",104.7209,105.2732,102.5489,103.7472,1198000.0],["2022-12-07",103.4102,104.8238,102.137,102.7736,565200.0],["2022-12-08",104.0936,105.8817,103.5506,104.9736,733200.0],["2022-12-09",103.9719,104.0281,100.5174,100.6485,782100.0],["2022-12-12",101.257,104.2621,100.3957,104.1217,877000.0],["2022-12-13",107.6605,107.9694,102.6051,104.0656,906100.0],["2022-12-14",103.9064,104.6741,102.0153,103.4196,758800.0],["2022-12-15",101.1728,101.3693,99.2068,99.7685,875100.0],["2022-12-16",97.9336,99.3191,96.8476,98.4672,2181900.0],["2022-12-19",98.8885,98.9634,95.9863,96.4451,959000.0],["2022-12-20",96.1923,97.0536,94.3855,95.1625,886300.0],["2022-12-21",97.2595,98.0272,96.0519,96.7353,769900.0],["2022-12-22",95.771,97.2408,95.4434,97.1378,497600.0],["2022-12-23",97.0629,98.0834,96.4919,97.6995,487800.0],["2022-12-27",98.2332,99.1319,97.0349,97.5872,435000.0],["2022-12-28",97.428,98.3923,94.7318,95.8646,758300.0],["2022-12-29",96.7323,98.9862,96.4493,98.7222,442500.0],["2022-12-30",97.3453,99.835,97.3453,99.6558,433100.0],["2023-01-03",101.3722,103.8431,100.7875,102.9,1150200.0],["2023-01-04",104.1261,107.7664,103.7488,106.7195,1085300.0],["2023-01-05",106.1065,108.7566,105.3332,107.9455,854700.0],["2023-01-06",108.8038,109.7091,107.9833,109.3696,534300.0],["2023-01-09",109.3885,109.6808,107.7287,107.8701,759400.0],["2023-01-10",106.9364,108.2851,106.7007,107.5872,637200.0],["2023-01-11",108.1059,111.086,107.7947,109.6054,823500.0],["2023-01-12",110.2184,112.6798,110.0486,112.6327,1159500.0],["2023-01-13",111.284,113.0005,110.6333,112.0479,618000.0],["2023-01-17",111.7179,112.925,111.4633,112.4818,693100.0],["2023-01-18",112.9345,114.5377,112.0574,112.1517,651700.0],["2023-01-19",111.0577,111.3124,108.8981,110.6616,610200.0],["2023-01-20",112.8968,114.9432,111.6236,114.1605,859100.0],["2023-01-23",113.7738,120.0642,113.4154,119.6492,1392800.0],["2023-01-24",118.6401,120.1774,117.4613,119.1117,619300.0],["2023-01-25",117.9045,118.2535,115.5657,116.9237,785900.0],["2023-01-26",118.1309,118.6118,115.2545,117.1406,889600.0],["2023-01-27",113.0759,116.2353,111.5953,115.8298,1285100.0],["2023-01-30",114.5754,116.754,114.5377,114.9244,1004100.0],["2023-01-31",115.3865,117.0086,114.6697,116.8011,978100.0],["2023-02-01",116.9049,120.7715,116.339,120.4603,1160400.0],["2023-02-02",120.4037,121.6014,118.4421,119.6775,1087600.0],["2023-02-03",117.6027,121.2713,116.1881,118.725,881000.0],["2023-02-06",117.6216,117.6405,113.8493,114.085,1297500.0],["2023-02-07",113.3683,115.5468,112.6044,115.3393,929800.0],["2023-02-08",108.2191,111.5199,107.2005,110.4164,2929500.0],["2023-02-09",113.1891,116.2918,110.1241,110.9257,2474200.0],["2023-02-10",110.4447,111.9725,108.5963,111.4821,1382000.0],["2023-02-13",113.3306,116.5559,112.0574,115.8863,1442600.0],["2023-02-14",114.7829,115.8675,113.3589,115.1696,998400.0],["2023-02-15",114.2171,116.8011,113.7927,116.5936,813400.0],["2023-02-16",115.3205,117.1784,114.5283,115.9335,950200.0],["2023-02-17",115.2639,115.8675,114.1133,115.7826,823300.0],["2023-02-21",114.6414,115.2073,111.6519,111.8405,958600.0],["2023-02-22",112.0857,112.8024,110.8785,112.3026,718600.0],["2023-02-23",112.9816,113.1042,110.5956,111.8688,756600.0],["2023-02-24",109.6714,112.5855,109.3791,112.18,707700.0],["2023-02-27",113.1985,113.3966,112.048,112.3215,792300.0],["2023-02-28",112.5195,113.3777,111.435,111.4632,910100.0],["2023-03-01",111.9159,112.6893,110.1335,110.2278,931000.0],["2023-03-02",109.4262,112.2743,108.8509,111.6519,734900.0],["2023-03-03",111.8876,112.2743,110.7277,112.1234,915100.0],["2023-03-06",112.3686,112.4441,110.2373,110.3787,964600.0],["2023-03-07",110.6239,111.567,109.4922,109.7091,668900.0],["2023-03-08",109.8128,110.3975,108.7283,109.6242,630600.0],["2023-03-09",109.8694,110.4447,107.8984,108.1719,607500.0],["2023-03-10",108.2945,108.8886,105.4275,106.8799,781300.0],["2023-03-13",104.7768,107.3325,103.8997,104.4184,1346400.0],["2023-03-14",107.0873,107.6815,104.6825,105.4558,889900.0],["2023-03-15",102.8623,105.6633,102.702,105.286,824100.0],["2023-03-16",104.2204,107.0402,103.6262,105.7953,917900.0],["2023-03-17",105.4086,106.1537,103.928,104.607,981000.0],["2023-03-20",105.4558,107.6532,105.0031,105.6821,724500.0],["2023-03-21",107.8607,109.0772,107.54,108.0115,623300.0],["2023-03-22",107.7852,108.7189,105.5218,105.5218,616400.0],["2023-03-23",106.3046,107.5683,103.3716,105.0974,675600.0],["2023-03-24",104.3052,105.3049,103.0038,104.7673,794500.0],["2023-03-27",105.7482,106.5969,103.9657,106.3612,1075200.0],["2023-03-28",109.4262,111.4161,108.0493,109.0207,1148600.0],["2023-03-29",110.3504,110.5202,108.9924,109.9826,878200.0],["2023-03-30",111.1406,112.3936,108.4165,108.4734,962900.0],["2023-03-31",108.6063,111.2545,108.35,110.742,805700.0],["2023-04-03",111.1881,112.1088,110.4952,111.5488,688700.0],["2023-04-04",112.1657,112.1657,109.1473,109.6694,719400.0],["2023-04-05",108.5304,109.5365,107.6001,108.0558,1116000.0],["2023-04-06",107.2964,107.8659,105.2462,106.3662,825800.0],["2023-04-10",105.9771,111.0742,105.6259,110.9698,1298700.0],["2023-04-11",111.8051,114.7855,111.2735,114.3014,1399400.0],["2023-04-12",115.7727,116.1239,111.881,112.2417,1269300.0],["2023-04-13",113.1054,113.9882,112.4125,113.8838,745400.0],["2023-04-14",114.852,116.6934,113.3902,113.9692,813600.0],["2023-04-17",113.9218,114.2065,111.3874,112.0424,840300.0],["2023-04-18",112.0044,112.46,111.0552,111.3969,951700.0],["2023-04-19",110.9318,111.3874,110.049,110.9792,821500.0],["2023-04-20",110.6281,111.843,109.1094,109.8877,746000.0],["2023-04-21",109.6409,109.6409,108.2361,109.2612,659400.0],["2023-04-24",109.2138,110.4952,108.6822,110.2294,659500.0],["2023-04-25",108.7961,109.527,105.9201,106.7174,853300.0],["2023-04-26",106.6794,106.9547,105.8062,106.2998,591100.0],["2023-04-27",106.8977,108.9195,106.0435,108.91,611100.0],["2023-04-28",108.9195,109.7738,107.7995,108.9575,655900.0],["2023-05-01",108.986,110.2009,107.2774,107.9229,613600.0],["2023-05-02",107.6571,107.6571,104.3634,106.7839,722700.0],["2023-05-03",106.3092,108.5873,106.1574,106.6415,783900.0],["2023-05-04",106.053,106.2143,104.0502,104.259,699500.0],["2023-05-05",106.2238,108.1886,105.5214,108.0558,713600.0],["2023-05-08",109.3372,110.0301,105.1797,106.0625,736300.0],["2023-05-09",104.914,105.6163,104.1166,105.0943,684500.0],["2023-05-10",106.7933,106.7933,102.7878,104.1831,624000.0],["2023-05-11",105.7872,107.5147,104.6482,105.3316,760300.0],["2023-05-12",105.5499,106.7838,104.8095,106.651,588100.0],["2023-05-15",107.0781,107.8469,106.1574,107.4957,1062600.0],["2023-05-16",106.3757,106.6984,103.8509,103.9173,802800.0],["2023-05-17",103.9078,106.7459,103.9078,106.3092,801100.0],["2023-05-18",106.4137,108.0178,105.8536,107.0496,921600.0],["2023-05-19",105.5974,106.4801,102.6454,103.5756,1113900.0],["2023-05-22",103.2244,104.0502,102.3321,103.2908,1340800.0],["2023-05-23",102.3037,103.8509,101.2501,102.4745,1099400.0],["2023-05-24",102.9681,103.5661,100.9273,102.7213,1660500.0],["2023-05-25",108.2076,111.9569,106.7174,108.2076,2641200.0],["2023-05-26",108.388,108.7297,106.2428,107.0306,1317400.0],["2023-05-30",107.2679,107.4293,103.5661,103.7654,1260600.0],["2023-05-31",102.7308,102.9776,99.7314,100.9084,1167100.0],["2023-06-01",100.092,101.4399,97.9279,100.6995,1256800.0],["2023-06-02",102.6549,107.6761,102.2087,106.8598,1820000.0],["2023-06-05",106.8693,108.8341,106.072,107.4293,1276600.0],["2023-06-06",107.4388,110.3528,107.1825,109.6219,954600.0],["2023-06-07",109.7358,113.1814,109.7358,112.982,939700.0],["2023-06-08",112.9536,112.9725,111.1311,111.7481,767600.0],["2023-06-09",111.7196,112.2322,110.8274,111.3684,565800.0],["2023-06-12",111.7671,112.479,110.6091,112.2986,655900.0],["2023-06-13",112.441,115.2981,112.441,114.4913,1226200.0],["2023-06-14",114.3679,116.4846,114.3679,115.5544,1030400.0],["2023-06-15",114.852,116.3897,114.7001,115.2981,772500.0],["2023-06-16",116.7788,117.3199,116.2188,116.9212,992100.0],["2023-06-20",116.2473,118.0128,115.6872,117.111,1046600.0],["2023-06-21",117.2249,117.9178,116.2662,117.3673,836700.0],["2023-06-22",117.3673,118.4684,116.3517,116.5415,727000.0],["2023-06-23",114.9659,114.9659,113.02,113.5421,836900.0],["2023-06-26",113.7984,115.953,112.6214,112.6783,684200.0],["2023-06-27",112.8587,115.6208,112.3081,115.3265,607900.0],["2023-06-28",115.2316,117.0066,114.814,115.8581,788800.0],["2023-06-29",116.3261,118.6278,115.9727,117.5772,650000.0],["2023-06-30",117.9497,118.3604,116.8036,117.7587,664600.0],["2023-07-03",117.8542,118.7328,116.5171,118.1311,818600.0],["2023-07-05",117.1761,119.3727,116.8132,118.9525,2870200.0],["2023-07-06",117.3862,118.5323,116.5553,118.1311,2161900.0],["2023-07-07",116.603,118.1407,115.7435,117.0424,1730800.0],["2023-07-10",117.6154,123.5081,117.3671,122.9637,1243200.0],["2023-07-11",123.4317,126.3542,122.9829,124.9694,1053400.0],["2023-07-12",126.2873,126.698,123.5081,123.5845,1321100.0],["2023-07-13",123.0306,123.4795,120.8149,120.9868,851700.0],["2023-07-14",121.4356,121.8654,119.0671,119.7452,602600.0],["2023-07-17",118.2457,120.471,117.2334,120.3278,728900.0],["2023-07-18",120.0603,122.7058,119.8311,122.5721,701900.0],["2023-07-19",122.1997,123.0115,121.1396,122.8205,597100.0],["2023-07-20",122.9351,122.9446,121.3497,121.4929,512300.0],["2023-07-21",122.2952,122.5721,120.2036,120.4901,561600.0],["2023-07-24",120.28,122.8205,120.089,122.7441,555200.0],["2023-07-25",122.7441,122.7441,121.0632,122.3907,708400.0],["2023-07-26",121.9132,123.766,121.8559,122.5053,585200.0],["2023-07-27",123.3171,123.4604,120.28,120.7862,590100.0],["2023-07-28",122.3238,122.6677,121.2351,121.9418,590000.0],["2023-07-31",123.5272,126.5166,123.3458,125.4278,733100.0],["2023-08-01",125.0171,126.5643,124.6446,125.8767,526000.0],["2023-08-02",124.7306,126.4879,123.766,125.571,718900.0],["2023-08-03",125.2081,126.8031,124.4632,126.2682,671900.0],["2023-08-04",126.7171,129.6587,125.657,125.8194,851900.0],["2023-08-07",126.316,127.5767,125.0744,125.7047,823600.0],["2023-08-08",124.1576,124.5778,122.4576,124.3008,726200.0],["2023-08-09",123.9761,124.9407,121.5312,122.7154,1224500.0],["2023-08-10",117.7778,123.3075,116.689,116.8036,2069000.0],["2023-08-11",116.7463,119.2008,115.8867,116.0014,1362700.0],["2023-08-14",115.7053,116.3261,114.034,115.6289,1079500.0],["2023-08-15",114.3778,115.5907,113.4991,114.2536,1053700.0],["2023-08-16",114.0817,114.8935,112.3148,112.4581,1112100.0],["2023-08-17",113.1362,114.0148,111.1592,111.4744,985600.0],["2023-08-18",110.4716,112.2384,109.698,110.2424,995600.0],["2023-08-21",110.7963,111.1592,109.1249,109.8794,681000.0],["2023-08-22",108.3991,109.2013,107.3199,108.0171,849600.0],["2023-08-23",107.1862,109.698,106.0401,108.5901,1150400.0],["2023-08-24",108.4755,109.3924,107.3485,107.4345,802600.0],["2023-08-25",108.8098,109.1631,106.3553,106.8232,570700.0],["2023-08-28",107.2817,109.0676,106.9761,108.6761,968000.0],["2023-08-29",108.848,110.7008,107.807,110.6626,778800.0],["2023-08-30",110.739,111.694,109.9272,110.9682,694600.0],["2023-08-31",110.7963,112.439,110.08,111.3884,805500.0],["2023-09-01",112.1525,113.1266,111.3502,113.012,743600.0],["2023-09-05",112.4008,114.607,110.8631,112.0665,783300.0],["2023-09-06",111.3407,112.8592,111.2929,112.3817,765300.0],["2023-09-07",111.6176,111.78,109.7648,111.0637,742400.0],["2023-09-08",111.3502,112.2862,110.4143,111.694,423800.0],["2023-09-11",112.2862,112.6969,110.8823,111.2547,649100.0],["2023-09-12",111.0159,112.9261,111.0159,112.1334,548700.0],["2023-09-13",111.8564,111.9996,108.8098,109.0772,525200.0],["2023-09-14",109.9367,110.1946,109.2013,109.8699,763300.0],["2023-09-15",109.9654,110.271,108.1699,108.7429,987100.0],["2023-09-18",111.5603,111.9233,109.4974,109.5643,825600.0],["2023-09-19",109.4114,109.7648,108.5232,109.0963,622800.0],["2023-09-20",109.5643,110.9204,109.2873,109.8985,576800.0],["2023-09-21",109.0867,109.0867,106.8519,107.1957,604300.0],["2023-09-22",108.4182,108.8766,106.7086,107.1002,464300.0],["2023-09-25",106.5176,108.5042,106.5176,108.0935,602000.0],["2023-09-26",107.0143,108.8289,106.2789,108.3322,586400.0],["2023-09-27",109.0294,110.7199,108.8384,110.08,1074300.0],["2023-09-28",110.2722,111.4066,110.128,110.9259,583900.0],["2023-09-29",112.7044,112.8582,110.9259,111.5989,572100.0],["2023-10-02",111.5124,112.9543,110.9067,111.4547,731500.0],["2023-10-03",110.6279,111.0029,106.725,107.9843,764100.0],["2023-10-04",107.5421,109.6186,107.1384,109.3013,698300.0],["2023-10-05",109.2725,109.6378,107.4845,107.8498,706700.0],["2023-10-06",107.3114,110.0223,106.8211,109.2629,456800.0],["2023-10-09",108.1093,110.0992,107.9651,109.8012,569000.0],["2023-10-10",110.0608,111.6277,106.1002,107.8882,1273200.0],["2023-10-11",107.8882,108.8687,106.8211,107.4941,911000.0],["2023-10-12",107.4556,107.4556,104.3986,105.5618,850900.0],["2023-10-13",105.5618,106.0233,104.9177,105.3311,601500.0],["2023-10-16",106.5039,107.5998,105.8598,107.5037,504200.0],["2023-10-17",107.3883,111.6277,107.0711,111.5797,1035900.0],["2023-10-18",110.8779,112.6851,110.4741,111.8103,628200.0],["2023-10-19",111.7719,114.2905,111.5604,112.5217,751100.0],["2023-10-20",113.1466,113.1466,111.0413,111.3105,632300.0],["2023-10-23",110.8202,112.9447,109.7916,111.57,572600.0],["2023-10-24",112.1468,113.435,111.224,112.166,775400.0],["2023-10-25",111.522,111.7719,109.1187,109.7339,826900.0],["2023-10-26",109.4263,109.8589,107.6671,108.888,713800.0],["2023-10-27",109.2629,109.4167,105.3503,105.5714,723000.0],["2023-10-30",106.6769,108.2247,106.1386,107.7248,575200.0],["2023-10-31",107.3979,108.2823,105.8406,108.1766,477500.0],["2023-11-01",108.0708,108.638,105.6868,107.1384,747400.0],["2023-11-02",109.2533,109.8589,106.9942,108.167,904400.0],["2023-11-03",109.8685,111.0702,108.3977,110.7145,1028700.0],["2023-11-06",111.0509,111.5604,108.0132,108.8399,1017200.0],["2023-11-07",108.3977,109.5705,107.6094,108.4938,1810400.0],["2023-11-08",110.6568,113.0985,108.7822,111.9642,2482000.0],["2023-11-09",112.714,114.6462,111.7719,112.0795,1058900.0],["2023-11-10",111.3009,112.0795,109.5609,111.1471,1079200.0],["2023-11-13",110.5126,111.0702,109.5128,110.8971,887100.0],["2023-11-14",112.6659,116.4727,112.541,115.7806,1029000.0],["2023-11-15",117.2802,120.8275,116.5112,119.126,1119900.0],["2023-11-16",118.5396,118.5396,115.223,116.0305,560300.0],["2023-11-17",117.2033,118.7222,116.7996,117.0399,573100.0],["2023-11-20",117.4629,118.3184,116.5496,117.8282,421700.0],["2023-11-21",116.9149,117.809,116.4151,117.088,391700.0],["2023-11-22",117.0111,118.8376,116.2708,117.9243,501200.0],["2023-11-24",118.2608,119.7412,118.1262,119.722,290400.0],["2023-11-27",118.9721,120.9524,118.453,120.8852,899500.0],["2023-11-28",121.087,122.3848,120.4045,121.7311,533300.0],["2023-11-29",122.2118,124.8362,122.0868,124.442,740800.0],["2023-11-30",124.1536,126.1724,123.6057,124.3747,1451000.0],["2023-12-01",124.0863,128.6237,123.5576,128.4603,1319200.0],["2023-12-04",127.8547,129.0563,123.5288,124.1729,967600.0],["2023-12-05",123.5288,124.9419,122.7405,124.1056,598300.0],["2023-12-06",124.8073,126.2205,124.3555,124.4709,418300.0],["2023-12-07",124.3651,126.9799,124.0383,126.0955,460600.0],["2023-12-08",125.711,127.3452,125.711,126.6627,388700.0],["2023-12-11",127.2779,129.8927,127.0183,129.0563,678500.0],["2023-12-12",130.979,131.7,129.0756,130.1042,627400.0],["2023-12-13",130.3445,134.0167,129.9888,133.0362,798300.0],["2023-12-14",135.2472,138.4772,134.8627,136.3623,1083900.0],["2023-12-15",135.9201,137.1217,134.9972,135.5933,1334600.0],["2023-12-18",135.4106,138.4291,135.4106,138.035,1024500.0],["2023-12-19",138.4195,141.3515,138.1696,140.7459,1103400.0],["2023-12-20",139.7461,142.0533,139.6404,139.9192,992700.0],["2023-12-21",141.0055,142.3128,140.4383,142.1975,851700.0],["2023-12-22",139.3232,140.8613,137.7658,139.8423,720700.0],["2023-12-26",140.4671,141.3035,140.1018,140.3037,727400.0],["2023-12-27",140.3325,140.6017,139.1693,139.9961,505900.0],["2023-12-28",140.2377,141.2233,139.9961,140.7884,430600.0],["2023-12-29",140.2956,141.7257,138.7496,139.339,771900.0],["2024-01-02",138.8172,141.8997,138.392,141.1073,801600.0],["2024-01-03",139.426,140.1797,137.5127,137.7833,795000.0],["2024-01-04",140.228,140.228,137.5417,137.8316,852900.0],["2024-01-05",138.5466,140.2473,138.0828,138.1021,626100.0],["2024-01-08",138.5176,141.1942,138.5176,140.4019,491200.0],["2024-01-09",139.2134,140.1603,138.1021,138.2857,633200.0],["2024-01-10",138.0732,139.9188,137.1552,138.9138,562900.0],["2024-01-11",138.1215,138.3147,135.9763,137.7253,570500.0],["2024-01-12",136.7203,136.817,132.2464,133.3673,1258700.0],["2024-01-16",132.1401,133.7345,130.6134,132.9808,1026000.0],["2024-01-17",132.1111,133.6475,131.3284,132.2271,840400.0],["2024-01-18",132.9808,133.435,130.3525,133.348,618100.0],["2024-01-19",132.9905,134.4303,131.5507,133.435,743500.0],["2024-01-22",133.9084,135.3772,133.3287,135.3675,744100.0],["2024-01-23",136.1019,136.2855,133.5509,134.8361,547700.0],["2024-01-24",135.6381,136.5271,134.2177,134.3433,481300.0],["2024-01-25",134.923,137.4354,134.7878,137.0682,673500.0],["2024-01-26",139.4646,139.9574,136.7493,139.2424,899400.0],["2024-01-29",139.1554,140.7788,138.8655,140.5469,581700.0],["2024-01-30",139.9671,142.2669,139.2907,141.5228,760700.0],["2024-01-31",142.0446,142.0446,137.4644,138.8269,693600.0],["2024-02-01",139.5032,141.7257,138.8462,141.4262,597100.0],["2024-02-02",140.1894,143.0013,138.4404,142.7887,925700.0],["2024-02-05",142.0736,142.5567,139.9671,142.4601,602300.0],["2024-02-06",142.4311,143.8226,141.3972,142.3731,933600.0],["2024-02-07",142.6727,143.0109,141.0783,142.1799,1170900.0],["2024-02-08",158.056,168.0765,155.8819,166.0569,4428100.0],["2024-02-09",164.8007,169.4872,163.8827,169.1104,1760000.0],["2024-02-12",168.9268,172.3088,168.0088,171.8063,1408300.0],["2024-02-13",167.574,169.6998,166.0569,169.4389,1357100.0],["2024-02-14",171.3135,171.758,165.6028,171.7097,1093800.0],["2024-02-15",172.9755,175.0821,170.7917,175.0531,1165000.0],["2024-02-16",173.9322,176.8697,173.7002,174.7535,817100.0],["2024-02-20",173.9322,177.1982,173.42,177.1692,1141500.0],["2024-02-21",176.1643,179.0438,176.145,177.8746,756700.0],["2024-02-22",179.3917,181.5369,178.8023,180.8218,750200.0],["2024-02-23",181.6238,183.9913,181.102,182.0877,829600.0],["2024-02-26",182.4355,183.5081,179.4787,180.6866,837300.0],["2024-02-27",180.9667,181.5852,175.3236,176.4445,1404700.0],["2024-02-28",174.9951,178.0292,174.338,177.5074,943800.0],["2024-02-29",177.2659,180.6866,177.2659,179.6526,1074200.0],["2024-03-01",179.9328,181.6238,178.6283,178.754,695700.0],["2024-03-04",173.9225,174.9661,171.2652,172.1735,2092400.0],["2024-03-05",171.6421,175.4396,170.3569,174.2414,1260400.0],["2024-03-06",174.9661,176.9857,171.903,173.1785,1458800.0],["2024-03-07",174.0384,174.9468,172.2025,173.6519,1052000.0],["2024-03-08",173.8065,174.9178,169.2167,170.096,1204000.0],["2024-03-11",169.3906,172.9079,168.9268,172.3764,1106100.0],["2024-03-12",172.3668,175.0531,171.4101,174.367,1359000.0],["2024-03-13",174.0481,177.5751,173.6229,176.6474,1129600.0],["2024-03-14",177.6137,178.1935,174.8018,176.116,1004700.0],["2024-03-15",176.2223,177.3335,174.4443,175.4782,1593000.0],["2024-03-18",177.2562,178.0099,175.3913,176.8214,939100.0],["2024-03-19",176.3576,178.8409,176.3093,178.0969,784100.0],["2024-03-20",178.2611,183.9912,178.2611,183.9043,1126100.0],["2024-03-21",184.6773,185.5566,182.5515,184.0009,863500.0],["2024-03-22",182.2905,183.3438,180.9861,181.276,618700.0],["2024-03-25",180.9861,181.4113,176.0097,176.7151,722100.0],["2024-03-26",178.5897,180.1261,176.5218,176.7247,921400.0],["2024-03-27",178.9078,181.0133,178.7235,180.9551,529300.0],["2024-03-28",180.4797,182.556,180.1304,182.1776,519200.0],["2024-04-01",180.6834,180.6834,178.2869,179.131,818000.0],["2024-04-02",170.7673,172.5623,168.1282,170.9516,1396000.0],["2024-04-03",170.4083,171.0293,167.1385,167.9923,1146800.0],["2024-04-04",170.0687,170.2531,165.5472,166.0518,882100.0],["2024-04-05",166.5854,168.7588,166.5466,166.8377,755200.0],["2024-04-08",167.8759,169.3119,165.3532,165.586,1301300.0],["2024-04-09",165.5375,165.8965,161.9863,164.6352,1423500.0],["2024-04-10",162.5782,163.141,161.0646,161.5206,859800.0],["2024-04-11",162.0834,162.3066,159.813,160.1138,1002600.0],["2024-04-12",158.7845,159.1435,155.3497,155.5244,1319900.0],["2024-04-15",157.7754,159.4733,155.0392,155.3982,853000.0],["2024-04-16",154.7773,156.8633,153.2928,156.1065,1037000.0],["2024-04-17",157.397,158.0374,154.1272,154.5153,720100.0],["2024-04-18",154.9907,155.0684,152.3322,152.6524,1079500.0],["2024-04-19",152.5165,155.049,152.2449,153.7488,876400.0],["2024-04-22",154.6705,157.853,154.166,157.1544,1061200.0],["2024-04-23",157.95,163.7328,157.9209,163.0828,1260800.0],["2024-04-24",163.2283,165.8383,162.2677,163.2089,1069600.0],["2024-04-25",161.0549,162.1222,157.5425,161.9669,823100.0],["2024-04-26",161.4236,163.2671,160.3757,161.5303,704200.0],["2024-04-29",162.2968,163.6261,160.9967,162.064,674200.0],["2024-04-30",161.6468,161.899,158.7165,158.7747,831700.0],["2024-05-01",158.377,160.7153,156.9992,158.7554,1212100.0],["2024-05-02",160.3757,160.7833,157.6396,160.0167,748900.0],["2024-05-03",161.4139,164.48,161.4139,161.6856,549400.0],["2024-05-06",162.9178,163.4418,160.7541,161.705,729700.0],["2024-05-07",162.5491,165.13,161.7341,161.7632,807800.0],["2024-05-08",160.7153,162.2289,159.3278,160.2496,685000.0],["2024-05-09",160.2399,163.8493,159.8227,163.0439,583300.0],["2024-05-10",162.7432,163.1507,161.249,162.1804,752000.0],["2024-05-13",163.2671,164.2859,160.6086,160.6862,803600.0],["2024-05-14",161.6565,162.8305,160.628,161.3654,611500.0],["2024-05-15",162.2774,163.5582,161.0452,162.0155,756900.0],["2024-05-16",162.6365,163.8008,160.172,161.1519,995100.0],["2024-05-17",161.6759,163.2477,161.1131,162.8887,823200.0],["2024-05-20",162.5491,164.3053,160.4533,161.9767,1059500.0],["2024-05-21",161.8505,163.4223,161.2683,163.0051,929800.0],["2024-05-22",162.3454,163.8396,158.4837,159.3181,1557100.0],["2024-05-23",155.2624,166.3041,154.3698,164.5285,2282600.0],["2024-05-24",163.5582,168.4775,162.3357,168.2931,1330500.0],["2024-05-28",169.3798,176.3075,168.4677,175.8612,1343600.0],["2024-05-29",175.0462,178.2675,173.3191,177.9667,949300.0],["2024-05-30",178.5295,181.5373,177.8891,179.9267,1131200.0],["2024-05-31",180.6349,181.9254,179.4803,181.3238,1191600.0],["2024-06-03",181.6343,181.9836,178.2481,179.7714,920500.0],["2024-06-04",178.7138,180.0528,175.1432,175.7545,851800.0],["2024-06-05",176.5889,179.0437,175.3664,178.9272,627200.0],["2024-06-06",180.2759,181.2656,176.3463,176.5695,728700.0],["2024-06-07",176.7636,177.6853,175.2985,176.3658,644700.0],["2024-06-10",175.2499,183.7786,175.1335,182.721,1094500.0],["2024-06-11",181.9642,182.0224,178.0055,180.7707,512500.0],["2024-06-12",183.0121,184.4093,180.7514,180.7514,936600.0],["2024-06-13",180.7319,181.2171,178.054,180.761,701100.0],["2024-06-14",179.0437,181.0133,174.3282,174.3379,661700.0],["2024-06-17",174.0274,178.3548,173.9886,177.4912,952800.0],["2024-06-18",176.3172,177.1613,174.7745,176.4822,847300.0],["2024-06-20",177.074,180.0042,175.9679,179.0922,930700.0],["2024-06-21",178.7332,178.9758,175.2305,177.1808,2172100.0],["2024-06-24",176.977,179.2377,176.0941,178.4906,574900.0],["2024-06-25",179.5579,180.6931,176.6568,176.8218,687800.0],["2024-06-26",176.4434,176.8218,173.5519,174.4931,685200.0],["2024-06-27",172.2615,173.9207,170.2627,170.6411,781800.0],["2024-06-28",166.7369,171.0165,166.7369,170.6558,1153200.0],["2024-07-01",171.2309,171.5721,165.1772,167.741,867700.0],["2024-07-02",167.585,168.2772,164.3973,164.4948,887700.0],["2024-07-03",164.8262,165.1576,162.8668,163.5004,438200.0],["2024-07-05",163.0033,164.9725,162.3599,164.4265,825100.0],["2024-07-08",165.9473,172.6542,165.7621,172.6152,1226500.0],["2024-07-09",172.9954,176.4268,172.0888,174.9743,943400.0],["2024-07-10",175.8809,176.3098,172.1083,174.4771,963600.0],["2024-07-11",176.1929,180.0923,176.1344,179.3124,795900.0],["2024-07-12",181.1451,181.1451,176.4756,177.0117,599600.0],["2024-07-15",173.3171,175.452,166.3275,166.7564,1120700.0],["2024-07-16",167.663,170.0221,165.1089,168.8328,1193700.0],["2024-07-17",166.074,168.6671,164.5728,165.4501,1061500.0],["2024-07-18",166.308,169.8174,163.013,163.5492,659200.0],["2024-07-19",162.935,164.1243,160.8489,161.1511,812100.0],["2024-07-22",162.4476,164.1243,159.3378,163.9781,585500.0],["2024-07-23",163.2762,165.7621,162.3599,162.8083,395300.0],["2024-07-24",162.4866,163.5297,159.1137,159.7863,576400.0],["2024-07-25",160.0008,160.3127,155.0486,157.086,724900.0],["2024-07-26",159.6693,165.3136,158.5677,163.8709,554900.0],["2024-07-29",164.1048,169.3397,163.4224,169.1643,611800.0],["2024-07-30",169.7589,170.0806,166.2788,168.7744,540500.0],["2024-07-31",170.5973,172.9759,169.2325,171.1724,666900.0],["2024-08-01",171.1139,171.9913,164.5728,168.2577,824600.0],["2024-08-02",162.5938,163.5979,157.4272,160.264,1222500.0],["2024-08-05",153.1769,158.0218,152.0363,155.7797,1179700.0],["2024-08-06",157.8561,163.6272,156.1404,160.8001,1345400.0],["2024-08-07",160.8489,165.8791,154.5221,155.38,1251500.0],["2024-08-08",157.8854,158.9869,155.3898,157.5539,892500.0],["2024-08-09",156.7253,158.3728,152.7479,158.0803,688800.0],["2024-08-12",158.2655,159.0649,153.869,155.0291,712800.0],["2024-08-13",155.8577,158.7724,155.8577,158.3143,770300.0],["2024-08-14",158.4313,158.5093,154.3857,154.5416,687600.0],["2024-08-15",159.1916,162.7693,158.6847,160.1372,1041100.0],["2024-08-16",159.8643,160.9366,157.3687,159.1721,889100.0],["2024-08-19",160.1665,162.9155,159.6791,162.8083,948800.0],["2024-08-20",162.7596,163.5492,160.4199,162.5451,740900.0],["2024-08-21",164.2998,166.7856,163.5686,165.8595,960400.0],["2024-08-22",166.6102,167.0099,163.8806,164.7775,646900.0],["2024-08-23",165.7231,170.4413,165.0114,170.1879,769700.0],["2024-08-26",170.5973,171.5721,166.7174,166.8344,512600.0],["2024-08-27",166.113,168.2479,165.1479,168.1114,400000.0],["2024-08-28",165.9278,166.6004,163.1105,165.2064,530600.0],["2024-08-29",166.1033,167.8677,164.0074,166.3762,442600.0],["2024-08-30",167.5655,167.5655,164.6313,166.9514,449900.0],["2024-09-03",165.6354,171.4162,164.8067,169.5055,767500.0],["2024-09-04",168.1309,169.6224,166.8246,168.0139,467200.0],["2024-09-05",168.1017,169.6224,167.2633,169.0375,500000.0],["2024-09-06",168.6769,170.5973,166.2008,168.5014,1012200.0],["2024-09-09",168.6768,172.1473,168.0334,169.3202,782100.0],["2024-09-10",168.979,168.979,165.6548,168.3551,665100.0],["2024-09-11",168.2772,170.6265,165.9765,170.4998,686100.0],["2024-09-12",170.5193,171.2894,169.2227,170.9482,892000.0],["2024-09-13",172.9369,176.5731,172.5762,174.1457,772600.0],["2024-09-16",174.5161,177.8306,174.5161,176.8752,691900.0],["2024-09-17",177.7039,180.2287,177.275,179.5756,540200.0],["2024-09-18",179.1759,181.574,177.9086,178.9907,713200.0],["2024-09-19",181.8957,183.202,179.4196,180.1117,653300.0],["2024-09-20",180.5894,181.2621,178.3863,180.6479,1320000.0],["2024-09-23",180.9988,183.2312,179.9558,181.2231,696300.0],["2024-09-24",183.8844,186.1947,181.9639,185.8145,736600.0],["2024-09-25",186.1655,186.7211,183.7576,184.5473,657200.0],["2024-09-26",189.129,192.8529,188.5441,192.6385,902700.0],["2024-09-27",195.8542,195.9521,191.7819,192.3888,708200.0],["2024-09-30",192.3595,192.3595,187.9836,189.7849,485600.0],["2024-10-01",189.1192,189.687,186.1726,188.1794,685200.0],["2024-10-02",186.7796,189.1192,186.3293,189.0507,525900.0],["2024-10-03",186.9753,190.0492,185.0175,188.3556,697200.0],["2024-10-04",191.2141,194.1803,189.1975,192.0364,531400.0],["2024-10-07",191.4001,192.7804,188.6102,191.4295,606000.0],["2024-10-08",190.6268,192.242,189.824,190.4701,446800.0],["2024-10-09",191.2043,192.8489,191.0477,191.6057,344400.0],["2024-10-10",191.6742,195.1004,190.8715,194.9242,545700.0],["2024-10-11",194.8851,198.6148,193.6908,197.6359,556400.0],["2024-10-14",197.117,202.3837,196.3926,201.7572,582500.0],["2024-10-15",201.2384,202.0607,195.7857,197.0094,848800.0],["2024-10-16",198.4484,199.9559,197.4988,197.8708,556900.0],["2024-10-17",199.2413,200.7489,197.9198,198.6638,504700.0],["2024-10-18",200.0441,202.6969,198.605,201.8942,418600.0],["2024-10-21",201.8942,201.8942,198.047,199.2511,430200.0],["2024-10-22",197.489,197.6555,194.8068,194.9928,457200.0],["2024-10-23",193.9845,195.1298,191.9679,192.3692,479500.0],["2024-10-24",194.9144,194.9144,193.0055,193.7691,417400.0],["2024-10-25",195.5116,197.0681,192.7119,193.4265,682900.0],["2024-10-28",195.7661,199.6133,195.7661,198.7519,509700.0],["2024-10-29",196.6667,200.4063,195.6584,199.2707,429400.0],["2024-10-30",197.6457,200.2007,197.2149,197.4401,418900.0],["2024-10-31",197.9198,199.2217,193.7006,193.7593,629100.0],["2024-11-01",193.867,194.1803,190.617,193.495,530900.0],["2024-11-04",194.3271,199.1336,193.8376,195.678,532400.0],["2024-11-05",194.983,199.3294,194.425,199.0749,763400.0],["2024-11-06",202.2662,204.087,199.2315,203.6563,1293700.0],["2024-11-07",225.0948,232.1627,212.3002,217.0285,1724000.0],["2024-11-08",216.725,220.024,213.4945,217.8899,816100.0],["2024-11-11",220.161,220.6603,209.0208,209.3634,975900.0],["2024-11-12",207.3762,208.7271,204.6156,205.1736,865000.0],["2024-11-13",206.3777,208.2573,205.2226,206.3288,466700.0],["2024-11-14",207.5035,208.9034,206.1819,207.014,395000.0],["2024-11-15",206.8378,207.435,203.2941,203.9892,450600.0],["2024-11-18",205.2617,205.2617,202.8732,203.4507,635900.0],["2024-11-19",200.9544,202.6382,197.6457,201.1992,696300.0],["2024-11-20",200.9153,201.6201,196.657,197.8904,969500.0],["2024-11-21",197.9883,203.0494,197.3814,202.7557,798900.0],["2024-11-22",204.1653,208.9229,204.1457,207.6797,683900.0],["2024-11-25",210.1466,217.469,209.9116,215.3643,1060300.0],["2024-11-26",213.6512,219.0646,212.2513,218.536,793900.0],["2024-11-27",219.1429,221.8644,216.5977,217.978,622600.0],["2024-11-29",219.1332,227.0429,218.4283,226.5241,613100.0],["2024-12-02",226.5241,230.058,225.1927,228.4917,977500.0],["2024-12-03",230.0874,230.6551,226.1716,226.9352,629600.0],["2024-12-04",226.4262,229.637,226.0933,227.9631,501600.0],["2024-12-05",226.7296,231.5949,226.7296,228.2764,590400.0],["2024-12-06",230.244,231.9963,224.8207,225.878,711800.0],["2024-12-09",227.2289,230.0482,222.9804,223.323,662100.0],["2024-12-10",223.509,224.0963,221.2672,222.6573,359800.0],["2024-12-11",222.7258,225.1536,220.0827,222.6181,700600.0],["2024-12-12",221.7371,223.8026,221.0323,221.2966,523100.0],["2024-12-13",222.2658,223.5775,220.2296,222.6573,443500.0],["2024-12-16",222.5594,228.6484,221.9329,226.7786,478200.0],["2024-12-17",225.9171,225.9171,221.326,223.1272,744600.0],["2024-12-18",222.4322,224.9382,216.4118,216.5292,738400.0],["2024-12-19",218.9374,219.9848,216.4901,217.7725,627900.0],["2024-12-20",216.8424,228.3546,216.8424,225.4276,1629100.0],["2024-12-23",224.1942,226.8275,222.4909,225.5549,504600.0],["2024-12-24",225.1144,226.6905,224.204,226.6905,194100.0],["2024-12-26",225.0263,228.7756,225.0263,227.7183,488100.0],["2024-12-27",225.6406,228.1555,224.5206,225.5128,414900.0],["2024-12-30",222.0449,228.1948,220.8267,228.1359,592600.0],["2024-12-31",230.081,231.3091,226.6033,226.9177,692400.0],["2025-01-02",228.185,230.867,225.7584,227.4875,596100.0],["2025-01-03",228.1653,231.8396,225.7879,230.366,485300.0],["2025-01-06",233.1462,239.3747,233.1462,238.687,967500.0],["2025-01-07",239.4729,241.5949,236.7811,238.2547,609100.0],["2025-01-08",236.8204,240.2195,234.7377,238.7754,788400.0],["2025-01-10",237.4492,237.4492,232.2227,233.1658,693700.0],["2025-01-13",230.1597,232.3799,223.9999,232.3406,827600.0],["2025-01-14",234.443,236.9285,231.3091,233.3525,628400.0],["2025-01-15",237.3018,238.854,228.3127,232.5567,628100.0],["2025-01-16",238.3137,238.3137,232.1539,233.5392,520600.0],["2025-01-17",235.504,238.4119,232.8613,236.231,618500.0],["2025-01-21",239.7087,244.1296,238.8147,243.3731,932300.0],["2025-01-22",243.2552,246.5365,242.3907,246.0158,659300.0],["2025-01-23",244.5913,252.1952,243.8447,252.0085,752900.0],["2025-01-24",251.5075,252.8829,250.25,251.4977,512900.0],["2025-01-27",247.0768,248.4423,240.75,243.3534,608700.0],["2025-01-28",244.1296,253.3642,244.1296,252.9222,613600.0],["2025-01-29",253.6786,256.1838,251.4682,252.2934,713500.0],["2025-01-30",251.311,254.9361,249.5132,253.9537,551100.0],["2025-01-31",252.9811,253.4134,245.0334,245.3084,737000.0],["2025-02-03",233.0577,242.538,231.535,241.6735,1080600.0],["2025-02-04",244.719,246.3793,241.9781,242.5086,719700.0],["2025-02-05",240.5438,246.1042,240.4062,244.6208,936600.0],["2025-02-06",280.4788,284.2414,265.7721,268.3362,2446800.0],["2025-02-07",271.981,272.1676,261.5969,264.2199,938800.0],["2025-02-10",263.267,264.9665,258.3058,263.8269,783300.0],["2025-02-11",262.0685,268.1398,261.9211,267.3833,724900.0],["2025-02-12",267.9629,269.3775,265.1925,268.2085,619800.0],["2025-02-13",270.0947,273.9261,265.9195,273.6314,737200.0],["2025-02-14",273.5528,279.5259,272.6097,277.6593,731000.0],["2025-02-18",279.7224,281.9819,277.3646,281.697,715900.0],["2025-02-19",277.8066,284.0351,276.9618,281.4023,729500.0],["2025-02-20",279.9877,282.2472,276.8538,281.4613,661900.0],["2025-02-21",281.2942,282.3945,271.0968,272.7964,859200.0],["2025-02-24",273.3858,274.6826,265.3104,270.8021,884800.0],["2025-02-25",270.1733,270.6056,259.0721,263.4536,1419100.0],["2025-02-26",266.1258,276.1365,265.6739,270.9396,787800.0],["2025-02-27",271.1459,272.4918,264.5245,265.9686,469100.0],["2025-02-28",264.8388,267.4226,262.5302,266.3714,636700.0],["2025-03-03",267.6191,268.739,256.0266,257.7458,806300.0],["2025-03-04",255.4273,256.2427,243.1864,248.2753,1225200.0],["2025-03-05",248.8648,249.6115,241.595,246.0453,1075000.0],["2025-03-06",240.6813,245.2298,233.5391,234.1482,936600.0],["2025-03-07",232.9792,233.1069,217.3392,228.5387,1004000.0],["2025-03-10",222.1923,223.047,209.2637,214.5589,1661600.0],["2025-03-11",216.1308,222.9193,214.9519,219.2745,1444900.0],["2025-03-12",224.9136,229.305,218.8521,221.2983,976600.0],["2025-03-13",220.8169,220.8169,211.651,212.8692,1182200.0],["2025-03-14",217.123,217.123,211.7983,216.4353,1028400.0],["2025-03-17",215.0895,217.4374,210.2462,216.1505,826200.0],["2025-03-18",220.4534,222.1825,214.2937,215.954,1252800.0],["2025-03-19",214.166,221.8681,213.1934,220.6205,944400.0],["2025-03-20",218.5377,223.7838,217.85,221.1706,910000.0],["2025-03-21",217.0346,222.487,214.8144,220.0899,2324300.0],["2025-03-24",223.774,233.1364,223.155,231.8887,1357700.0],["2025-03-25",230.5624,232.1932,226.2595,227.6545,640100.0],["2025-03-26",227.5464,228.1261,221.7895,224.7466,616300.0],["2025-03-27",222.0449,224.8153,218.1546,221.2,812600.0],["2025-03-28",218.4047,219.3414,209.0867,212.666,1127400.0],["2025-03-31",208.8797,218.9963,206.0301,217.6553,1571000.0],["2025-04-01",218.73,225.79,218.099,225.721,1402700.0],["2025-04-02",221.3233,234.7628,220.6035,233.0471,1002500.0],["2025-04-03",206.0695,209.8854,190.3029,195.1246,3346600.0],["2025-04-04",184.1501,202.9635,178.7171,194.8584,3061000.0],["2025-04-07",188.321,200.952,182.0203,190.4706,1999500.0],["2025-04-08",199.7984,199.7984,176.2422,179.7919,1499000.0],["2025-04-09",178.0072,211.9856,174.142,205.4581,2074800.0],["2025-04-10",197.2643,198.6743,187.1477,191.9496,1905500.0],["2025-04-11",189.6817,197.2347,186.0532,195.1542,975400.0],["2025-04-14",202.3324,202.4015,193.823,198.9306,928900.0],["2025-04-15",197.6192,201.9775,197.4122,200.4195,972900.0],["2025-04-16",198.6447,201.5831,195.2429,199.2265,873700.0],["2025-04-17",200.0153,204.8172,199.7589,203.6143,726400.0],["2025-04-21",201.8591,201.8591,195.8444,201.1886,815800.0],["2025-04-22",204.2256,208.4359,202.0859,206.6611,724200.0],["2025-04-23",216.2847,222.1811,209.5502,209.56,1059900.0],["2025-04-24",211.6405,218.7005,210.7137,217.0735,912600.0],["2025-04-25",216.0283,218.454,213.9774,216.8862,741700.0],["2025-04-28",217.5271,220.2189,215.5057,218.8484,760400.0],["2025-04-29",217.2905,221.205,215.9396,220.8204,599100.0],["2025-04-30",214.9733,222.3981,211.2363,221.8065,673600.0],["2025-05-01",222.3192,225.79,220.4359,221.3726,725900.0],["2025-05-02",225.8787,231.2624,224.8631,229.3791,566500.0],["2025-05-05",227.5846,237.0307,227.4071,234.4868,786300.0],["2025-05-06",230.5821,235.7883,228.6199,233.8754,571500.0],["2025-05-07",236.5377,238.2534,234.5065,237.011,788700.0],["2025-05-08",245.1555,252.4718,242.6412,247.9558,1038900.0],["2025-05-09",248.2714,248.2714,243.2722,245.264,680800.0],["2025-05-12",261.8489,267.7848,256.199,260.8136,972400.0],["2025-05-13",262.549,269.254,262.2828,266.0198,713100.0],["2025-05-14",265.3888,267.4101,263.9788,265.7832,873000.0],["2025-05-15",263.4069,266.434,261.9673,265.3395,733500.0],["2025-05-16",265.6747,271.7585,264.6788,270.6936,695700.0],["2025-05-19",267.9919,274.4898,265.2014,273.7897,869800.0],["2025-05-20",274.1151,279.7157,272.6361,276.2844,760600.0],["2025-05-21",273.3066,273.9771,268.0117,270.0527,1245800.0],["2025-05-22",260.084,277.2507,259.5022,273.5432,1557100.0],["2025-05-23",264.6296,271.2852,263.5646,270.2499,1043600.0],["2025-05-27",272.1726,282.3583,272.1726,282.2202,791400.0],["2025-05-28",280.9581,282.7625,279.5678,280.189,593200.0],["2025-05-29",281.5399,282.4569,273.06,273.8489,755300.0],["2025-05-30",271.1571,274.5589,268.9878,272.9418,666900.0],["2025-06-02",272.2515,272.922,268.5638,272.074,599000.0],["2025-06-03",272.2416,279.4988,272.2416,277.8817,693600.0],["2025-06-04",278.2071,278.2071,273.9475,273.9771,572400.0],["2025-06-05",273.2967,274.549,269.185,271.2754,653800.0],["2025-06-06",270.4964,273.0403,267.9032,270.9598,569000.0],["2025-06-09",272.6755,272.6755,263.9393,266.5424,883600.0],["2025-06-10",267.2228,268.5145,262.5786,264.2351,857100.0],["2025-06-11",267.1439,269.1653,263.4365,263.9295,669600.0],["2025-06-12",261.918,264.3239,260.4192,263.4661,606000.0],["2025-06-13",259.3346,261.6912,254.5228,256.5737,919400.0],["2025-06-16",261.0995,267.4693,259.7487,266.5424,839500.0],["2025-06-17",263.8801,265.0436,260.2811,261.7207,848500.0],["2025-06-18",262.9632,264.8169,260.6066,264.0675,687800.0],["2025-06-20",265.4282,266.3452,257.2442,260.4685,1202500.0],["2025-06-23",258.388,268.1201,255.6764,266.7692,880500.0],["2025-06-24",270.2105,272.5375,266.8678,269.964,571400.0],["2025-06-25",269.678,273.5334,268.4948,271.0289,574400.0],["2025-06-26",271.1275,271.7782,267.7454,269.6681,526600.0],["2025-06-27",272.283,274.6178,267.9992,273.4009,620000.0],["2025-06-30",274.41,275.0333,268.7114,271.353,611500.0],["2025-07-01",270.522,276.6162,268.2861,269.1963,837000.0],["2025-07-02",269.0083,272.738,263.3592,271.5904,782200.0],["2025-07-03",272.184,277.4769,272.184,276.8239,352200.0],["2025-07-07",275.0728,284.6792,275.0728,282.7599,838000.0],["2025-07-08",282.7797,284.4319,279.8612,281.8795,627700.0],["2025-07-09",283.9669,288.4288,282.7006,287.4592,636300.0],["2025-07-10",289.0718,292.3663,286.5787,286.7766,616700.0],["2025-07-11",285.718,287.0734,281.9585,283.9273,526500.0],["2025-07-14",283.9867,286.6381,282.5126,285.906,462700.0],["2025-07-15",287.6868,289.24,282.3444,282.9973,399100.0],["2025-07-16",283.4722,284.4418,277.3978,281.6519,606300.0],["2025-07-17",283.027,284.7485,280.4548,283.2051,531500.0],["2025-07-18",284.6495,287.9638,281.9388,286.4006,506300.0],["2025-07-21",288.3101,290.536,285.6586,285.6784,592300.0],["2025-07-22",286.183,287.9044,283.027,285.2332,517200.0],["2025-07-23",290.2095,295.8091,289.7149,291.189,529500.0],["2025-07-24",291.3769,295.4728,290.3282,292.1981,926200.0],["2025-07-25",295.6212,295.8289,290.4668,295.0474,446800.0],["2025-07-28",297.7086,300.3996,295.3639,298.5001,576900.0],["2025-07-29",298.698,299.2718,294.5626,297.5998,644900.0],["2025-07-30",299.3707,303.0708,298.6089,299.9742,706500.0],["2025-07-31",301.0823,301.0823,295.2947,295.5618,593600.0],["2025-08-01",289.0916,292.7522,283.5811,290.635,676000.0],["2025-08-04",296.8084,301.2603,294.0481,301.201,582100.0],["2025-08-05",301.5967,302.9422,294.8297,296.0466,766600.0],["2025-08-06",296.3434,299.9347,295.0276,299.7269,933100.0],["2025-08-07",291.5649,291.5649,270.1262,280.3163,2266900.0],["2025-08-08",282.008,289.3291,279.782,285.1838,1068800.0],["2025-08-11",286.7272,288.409,282.6709,285.4806,595900.0],["2025-08-12",286.9448,296.8479,286.9448,296.4819,597500.0],["2025-08-13",298.1638,301.0823,293.6228,298.9157,617100.0],["2025-08-14",294.7506,294.7506,284.3033,287.2911,752100.0],["2025-08-15",288.2705,289.1708,284.1351,287.5087,764200.0],["2025-08-18",287.3009,289.428,283.7888,286.5688,668600.0],["2025-08-19",286.9052,287.0041,281.3847,282.3048,487600.0],["2025-08-20",281.0682,284.6199,280.4746,283.1656,589800.0],["2025-08-21",280.9693,283.5019,280.6725,282.4137,581600.0],["2025-08-22",281.9585,290.0216,281.2858,282.75,594400.0],["2025-08-25",283.0567,287.9836,283.0567,284.3231,449900.0],["2025-08-26",285.5103,290.6449,283.9669,290.0711,595700.0],["2025-08-27",293.4051,294.4241,289.4775,291.4957,613200.0],["2025-08-28",293.3556,296.749,292.7422,294.4637,443800.0],["2025-08-29",293.9789,295.6805,292.2278,293.7612,578800.0],["2025-09-02",290.1205,308.1263,289.7742,307.7009,827800.0],["2025-09-03",306.8204,313.9534,306.7907,310.0159,514800.0],["2025-09-04",309.264,318.069,309.264,317.327,566900.0],["2025-09-05",317.7426,318.3361,306.6126,308.6902,628700.0],["2025-09-08",311.6681,315.5957,303.7831,305.6925,615000.0],["2025-09-09",305.6728,306.761,300.7954,306.484,490600.0],["2025-09-10",307.8493,311.8264,305.2276,309.2442,630100.0],["2025-09-11",311.6978,313.2016,308.6309,312.9741,581500.0],["2025-09-12",311.4306,314.3294,308.7298,311.7769,518100.0],["2025-09-15",311.2427,315.3979,310.2039,312.4002,571600.0],["2025-09-16",302.7246,312.7663,300.1424,311.3021,749700.0],["2025-09-17",314.2601,314.8438,298.5496,302.8532,921000.0],["2025-09-18",305.9992,311.7868,304.3866,310.6293,505000.0],["2025-09-19",311.2526,313.0532,308.2846,309.1157,1432500.0],["2025-09-22",310.4809,310.4809,303.1797,304.3669,512100.0],["2025-09-23",304.7725,308.987,302.8433,307.3348,430000.0],["2025-09-24",307.3151,311.1437,306.2466,308.6803,671700.0],["2025-09-25",304.6735,304.6735,296.7787,299.6577,623000.0],["2025-09-26",307.103,310.1693,304.7214,309.5739,483100.0],["2025-09-29",311.499,311.5288,302.1216,306.2695,455500.0],["2025-09-30",310.0005,315.2995,308.6311,311.1516,1040900.0],["2025-10-01",310.3578,315.4186,309.9807,314.982,541600.0],["2025-10-02",317.0957,320.162,312.5112,319.904,505000.0],["2025-10-03",321.1145,323.3076,319.2291,319.3383,454900.0],["2025-10-06",319.9337,321.7199,312.6699,318.6338,573900.0],["2025-10-07",320.3902,323.0297,315.4186,322.2756,474400.0],["2025-10-08",322.9206,327.2173,318.9612,326.5028,397100.0],["2025-10-09",326.6219,327.5745,319.4276,320.4497,298200.0],["2025-10-10",321.4321,321.4321,305.8825,307.0435,594500.0],["2025-10-13",311.7868,319.2788,311.7868,314.7935,410300.0],["2025-10-14",310.328,317.5422,307.4702,315.4782,475800.0],["2025-10-15",320.281,323.4564,314.3271,315.9942,525600.0],["2025-10-16",316.5499,321.5115,314.9621,320.6779,414400.0],["2025-10-17",318.3857,325.5304,317.8598,325.2426,413900.0],["2025-10-20",325.7586,330.5813,322.8908,330.4424,401900.0],["2025-10-21",331.7125,337.9939,329.0928,332.4072,398000.0],["2025-10-22",331.643,333.6078,326.7509,329.5691,420300.0],["2025-10-23",331.5339,337.4184,329.3905,333.7071,406800.0],["2025-10-24",335.0567,339.274,332.2484,333.0919,503100.0],["2025-10-27",337.4481,337.4481,333.1613,334.9773,436700.0],["2025-10-28",334.6994,334.7093,328.557,328.6562,435100.0],["2025-10-29",326.0166,328.2394,323.9228,325.064,441300.0],["2025-10-30",325.8082,327.7135,318.346,320.4001,526900.0],["2025-10-31",320.926,322.8908,315.8056,317.2048,680000.0],["2025-11-03",320.5588,320.6084,307.3114,312.531,962300.0],["2025-11-04",307.5892,311.0723,304.9794,306.9145,753100.0],["2025-11-05",305.0092,317.2346,304.1955,314.466,1016500.0],["2025-11-06",323.4366,334.9673,306.0412,312.6203,1861800.0],["2025-11-07",315.0713,325.6495,313.2951,322.1862,665300.0],["2025-11-10",326.8105,334.4513,326.1357,332.1392,638700.0],["2025-11-11",330.9881,334.9276,327.5249,331.2164,523300.0],["2025-11-12",334.2429,340.3556,332.9629,337.597,494100.0],["2025-11-13",336.1284,338.7878,329.063,330.2141,444100.0],["2025-11-14",327.0387,333.3102,323.1091,328.9341,399000.0],["2025-11-17",329.0729,330.6309,318.4452,321.6107,538400.0],["2025-11-18",318.7429,326.741,318.1376,325.7388,542900.0],["2025-11-19",324.4884,330.2241,323.8931,328.3387,457800.0],["2025-11-20",333.4193,335.8902,324.4289,324.4488,481500.0],["2025-11-21",326.7311,340.8022,326.7112,337.2695,759400.0],["2025-11-24",337.0413,348.5621,335.2749,347.2919,828100.0],["2025-11-25",348.3041,363.0003,348.3041,361.7004,1068200.0],["2025-11-26",362.0576,371.1275,361.5813,368.3688,643400.0],["2025-11-28",368.468,370.8099,364.2507,364.5087,328600.0],["2025-12-01",361.2043,369.1825,360.2219,363.0698,751800.0],["2025-12-02",363.0698,364.1713,352.323,353.1566,772300.0],["2025-12-03",354.5557,359.6067,353.1566,355.3992,668300.0],["2025-12-04",352.3726,356.3617,346.7164,354.2282,514100.0],["2025-12-05",354.01,365.8979,353.2657,365.5903,850200.0],["2025-12-08",362.7126,363.0004,349.8124,353.7023,867400.0],["2025-12-09",353.8115,358.4952,352.4719,352.7993,638800.0],["2025-12-10",352.9482,357.9296,345.9126,354.9527,873600.0],["2025-12-11",353.9008,367.3765,353.2855,364.7964,551400.0],["2025-12-12",368.4978,371.7427,364.2507,367.3765,649300.0],["2025-12-15",371.8221,374.8189,368.081,368.8451,1091800.0],["2025-12-16",370.2244,373.7174,366.404,366.4735,1019300.0],["2025-12-17",370.0359,371.8618,362.1767,362.911,720600.0],["2025-12-18",366.017,377.0814,365.5606,367.2177,827100.0],["2025-12-19",366.5429,368.7558,357.5724,359.7455,1563200.0],["2025-12-22",362.6035,366.8208,359.2197,364.4789,475900.0],["2025-12-23",364.1812,365.114,356.4411,359.9539,457000.0],["2025-12-24",359.9539,361.1844,356.1335,358.7433,218400.0],["2025-12-26",358.7563,358.7563,354.3989,356.2592,348100.0],["2025-12-29",353.2051,355.9707,352.1605,355.0455,482000.0],["2025-12-30",354.3491,357.652,350.5588,356.8064,612700.0],["2025-12-31",357.841,358.1394,351.7029,351.7824,366100.0],["2026-01-02",353.1653,360.6862,353.036,360.6564,458500.0],["2026-01-05",360.8155,365.5609,355.3937,356.6671,677500.0],["2026-01-06",355.5032,364.188,353.3145,361.3428,612700.0],["2026-01-07",359.4526,362.4371,355.523,359.0746,385200.0],["2026-01-08",360.8156,368.2171,360.0893,363.1833,379200.0],["2026-01-09",367.1029,371.5597,361.0145,367.8987,442500.0],["2026-01-12",363.1036,364.765,355.1848,361.3727,439000.0],["2026-01-13",360.3579,369.58,360.1789,364.2179,537600.0],["2026-01-14",365.9091,367.2223,356.9059,360.9846,445500.0],["2026-01-15",362.0491,371.9378,362.0491,367.2422,417500.0],["2026-01-16",365.9986,367.3814,360.7957,361.1737,432900.0],["2026-01-20",359.0049,364.586,356.2294,358.3583,502400.0],["2026-01-21",361.1438,371.4901,360.6066,367.6699,709100.0],["2026-01-22",369.9381,375.1212,359.2139,361.9198,400200.0],["2026-01-23",360.6962,365.929,359.9401,365.4713,401800.0],["2026-01-26",365.5211,367.5705,354.2795,358.4578,427600.0],["2026-01-27",360.0893,360.8056,353.7821,355.9409,479500.0],["2026-01-28",355.4037,355.9309,348.3205,351.1657,647400.0],["2026-01-29",350.7976,358.6269,347.7733,353.2548,429100.0],["2026-01-30",351.6432,355.1351,350.3101,351.5835,461300.0],["2026-02-02",350.9766,355.2843,348.5492,354.6973,481400.0],["2026-02-03",355.9707,356.2294,346.4402,352.2103,796900.0],["2026-02-04",354.0905,356.6074,341.9137,352.8669,1193600.0],["2026-02-05",323.7979,339.745,318.3462,336.9097,2250000.0],["2026-02-06",340.133,345.4355,335.3478,341.1179,925500.0],["2026-02-09",341.1378,348.8776,335.139,346.3507,717600.0],["2026-02-10",347.7335,360.7658,345.2166,354.3392,952700.0],["2026-02-11",358.5573,363.2628,355.6524,357.652,793600.0],["2026-02-12",361.4124,366.8442,355.7817,361.1836,891800.0],["2026-02-13",360.9846,370.5748,356.8064,367.272,539600.0],["2026-02-17",372.1168,373.5593,362.6162,368.5852,681000.0],["2026-02-18",366.118,378.8916,366.118,376.126,510800.0],["2026-02-19",375.0516,377.6083,368.5354,374.8924,376700.0],["2026-02-20",373.7882,387.1388,372.863,383.0401,509600.0],["2026-02-23",377.9764,382.5725,356.1498,363.1534,977400.0],["2026-02-24",364.0786,373.4798,363.044,372.1964,493600.0],["2026-02-25",373.4101,376.6831,368.9334,375.1212,491800.0],["2026-02-26",376.4344,382.7814,375.6783,376.892,415300.0],["2026-02-27",372.286,373.629,358.2588,360.726,807400.0],["2026-03-02",352.4192,356.6074,345.2066,352.2998,642300.0],["2026-03-03",340.4613,360.8255,338.9591,359.0149,1159800.0],["2026-03-04",360.9747,366.0981,355.0953,357.9504,447000.0],["2026-03-05",355.0555,358.2489,348.4498,351.5935,603300.0],["2026-03-06",350.7578,350.7578,335.3578,336.6113,691000.0],["2026-03-09",329.4585,343.4756,323.3402,342.3415,788900.0],["2026-03-10",342.252,352.2401,340.5608,344.381,343100.0],["2026-03-11",343.6149,346.5596,336.5715,337.1982,542800.0],["2026-03-12",331.5874,337.248,328.2945,333.3582,454500.0],["2026-03-13",335.5568,335.8353,327.4787,329.0208,557800.0],["2026-03-16",332.3833,340.8791,332.0152,337.4868,432000.0],["2026-03-17",342.2122,350.0614,339.6157,347.4052,769300.0],["2026-03-18",344.8883,348.1016,339.6953,339.8544,582300.0],["2026-03-19",337.1087,342.5604,333.3184,338.4517,696500.0],["2026-03-20",336.2531,339.7848,325.31,328.1652,913100.0],["2026-03-23",334.4028,345.8831,333.975,337.3574,658300.0],["2026-03-24",338.392,344.371,335.9945,341.7247,748500.0],["2026-03-25",348.0817,352.1903,339.1381,344.1422,444400.0],["2026-03-26",341.7645,345.5946,331.6272,331.9157,530800.0],["2026-03-27",328.3574,333.8639,323.5491,327.0207,655900.0],["2026-03-30",329.4647,332.1082,325.1053,325.8036,823600.0],["2026-03-31",331.0209,345.6551,331.0209,343.1512,874500.0],["2026-04-01",346.3833,356.6283,343.4305,352.1492,677900.0],["2026-04-02",345.1065,355.112,339.4004,347.1714,672500.0],["2026-04-06",351.5008,358.1646,348.5979,357.7156,557700.0],["2026-04-07",354.1344,354.1344,346.5429,348.6777,483800.0],["2026-04-08",367.1027,375.961,366.0453,374.4846,687100.0],["2026-04-09",372.9184,386.3157,371.4321,384.2009,489800.0],["2026-04-10",382.1659,384.1011,372.3698,378.9437,429200.0],["2026-04-13",371.4022,377.1481,366.9331,376.0608,752000.0],["2026-04-14",377.8464,384.0213,371.2126,372.0905,552200.0],["2026-04-15",368.8883,374.6243,365.4567,368.4594,473200.0],["2026-04-16",371.7613,374.5844,365.4168,368.7986,507100.0],["2026-04-17",376.4997,387.9717,376.4997,385.9366,690200.0],["2026-04-20",384.9291,390.1663,381.5673,388.5702,500200.0],["2026-04-21",388.4206,392.4507,379.9912,385.8269,672500.0],["2026-04-22",388.1412,388.5802,370.6839,374.3749,427300.0],["2026-04-23",378.0759,381.6172,369.0878,370.235,504900.0],["2026-04-24",371.3224,374.1455,368.4394,370.3348,359600.0],["2026-04-27",369.9457,371.053,361.9852,369.4769,394400.0],["2026-04-28",370.2051,372.4496,363.6312,365.9754,370300.0],["2026-04-29",362.9927,365.5964,358.1246,358.5735,381600.0],["2026-04-30",362.055,363.3219,357.1371,357.7655,584900.0],["2026-05-01",360.0998,363.681,356.6981,361.3268,398800.0],["2026-05-04",359.7008,362.454,349.6154,353.4261,435400.0],["2026-05-05",356.5485,360.3292,351.6305,359.1421,358000.0],["2026-05-06",366.564,374.0258,359.9302,371.2426,430600.0],["2026-05-07",371.7812,372.689,351.3212,352.6879,842100.0],["2026-05-08",357.0473,362.6735,352.4585,357.576,578500.0],["2026-05-11",355.2516,355.8003,339.1809,342.2634,616500.0],["2026-05-12",338.4028,340.9466,329.8238,336.3179,966900.0],["2026-05-13",334.9912,337.4451,326.9807,330.8114,797000.0],["2026-05-14",332.7267,334.4325,329.1953,333.2354,566900.0],["2026-05-15",331.2005,331.2005,324.7961,326.0131,549900.0],["2026-05-18",325.7737,332.4374,323.7387,325.0754,878000.0],["2026-05-19",327.9484,328.9559,319.4292,319.9081,1020800.0],["2026-05-20",320.2173,335.041,316.4565,328.4372,1426700.0],["2026-05-21",362.1149,380.9588,355.9799,373.9858,2116500.0],["2026-05-22",376.2603,380.3802,370.664,376.8588,885600.0],["2026-05-26",384.0612,391.1439,380.1109,380.8491,949100.0],["2026-05-27",386.4254,388.1113,374.8637,375.3126,715100.0],["2026-05-28",371.1029,377.8364,369.2474,369.8659,550000.0],["2026-05-29",368.4893,368.8484,361.6161,363.0127,918700.0],["2026-06-01",360.8779,370.2151,359.7307,365.4168,674900.0],["2026-06-02",363.3419,366.3744,357.2567,362.6236,643900.0],["2026-06-03",361.656,362.8431,356.8777,358.5536,486500.0],["2026-06-04",359.4015,365.9854,354.1344,365.8258,682800.0],["2026-06-05",364.1599,368.5093,359.7706,365.6562,593000.0],["2026-06-08",364.1299,374.8936,363.1723,371.9409,700700.0],["2026-06-09",377.3676,392.4607,373.3474,390.2062,806100.0],["2026-06-10",387.5228,390.0665,374.7041,375.5121,899200.0],["2026-06-11",378.4849,394.1965,378.0858,392.341,453900.0],["2026-06-12",399.0247,404.5013,395.1641,402.995,794800.0],["2026-06-15",412.9207,420.572,409.8482,411.3545,1191800.0],["2026-06-16",413.8385,415.5044,404.9502,405.7582,558900.0],["2026-06-17",404.7706,416.0031,402.4064,402.8653,909200.0],["2026-06-18",411.2248,417.1902,406.0874,412.0029,1136000.0],["2026-06-22",413.9382,418.8362,407.6535,409.918,628200.0],["2026-06-23",404.5212,407.9828,397.249,406.0176,590100.0],["2026-06-24",407.8431,416.053,407.8431,413.2399,541200.0],["2026-06-25",413.629,416.901,407.484,409.11,503900.0],["2026-06-26",407.32,418.63,407.32,411.16,1392900.0],["2026-06-29",409.59,411.96,396.64,397.61,724700.0],["2026-06-30",395.73,407.55,395.19,401.41,535300.0],["2026-07-01",402.05,404.62,396.6,398.02,499700.0],["2026-07-02",397.55,405.71,392.36,398.22,627800.0],["2026-07-06",401.64,402.38,392.525,396.32,633183.427629],["2026-07-07",399,399.32,392.77,395.31,447613.315212],["2026-07-08",393.02,393.02,380.15,380.36,780878.469471],["2026-07-09",381.26,389.82,379.61,387.58,647384.530046],["2026-07-10",387.91,399,387.87,394.9,433982.541156],["2026-07-13",394.88,397.82,371.835,374.49,908789.839157],["2026-07-14",378.06,380.86,367,368.97,628115.368753],["2026-07-15",367.7,381.09,367.59,374.08,513787.46501],["2026-07-16",372.11,389.11,370.41,388.11,682880.513686],["2026-07-17",386.15,388.13,378.85,380.45,549504.582032],["2026-07-20",383.49,387.535,374.55,376.48,409556.084719],["2026-07-21",385.75,387.82,381,382.93,479879.131699],["2026-07-22",383.37,388.16,381.62,387.14,474308.378464],["2026-07-23",381.45,382.12,370.17,371.69,512233.360972],["2026-07-24",368.65,379.87,366.9325,373.58,315810.196839],["2026-07-27",374.24,383.57,374.23,379.94,536214.30741],["2026-07-28",382.72,388.03,377.22,377.46,500883.751854],["2026-07-29",372.92,379.93,367.57,375.68,577189.837798],["2026-07-30",378.16,388.1302,376,385.91,427463.366684],["2026-07-31",386.79,387.285,380.1,380.34,439035.941298],["2026-08-03",392,392.935,373.45,380.17,601962.956738],["2026-08-04",382.51,385,376.7,377.92,924623.674665],["2026-08-05",379.76,392.47,379.76,380.78,976808.251201],["2026-08-06",375,411.19,371.93,395.83,1259691.426723],["2026-08-07",395.56,400.45,386.29,395.53,709432.228806],["2026-08-10",399.56,404.52,395.92,401.345,139021.823438],["2026-08-11",404.175,406.52,396.04,397.72,580911.973919],["2026-08-12",402.62,403.535,388.38,396.35,593267.105236],["2026-08-13",396.63,397.85,385.0101,387.39,576271.186593],["2026-08-14",386.83,391.61,382.835,388.92,459832.457436]]}