{"t":"SBAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-06-16",8.2641,8.4921,7.4092,8.0931,5718100.0],["1999-06-17",7.9792,8.0931,7.0672,7.9222,542200.0],["1999-06-18",7.8082,8.3211,7.8082,8.2071,557600.0],["1999-06-21",8.2641,8.8911,8.2071,8.4351,218000.0],["1999-06-22",8.2641,8.6631,8.2071,8.2641,281400.0],["1999-06-23",8.2071,8.6631,8.2071,8.5491,395200.0],["1999-06-24",8.5491,8.7771,8.2071,8.3211,238100.0],["1999-06-25",8.3211,8.4066,8.2071,8.3781,172400.0],["1999-06-28",8.2071,8.5491,8.2071,8.4351,81400.0],["1999-06-29",8.5491,9.347,8.4351,8.5491,321500.0],["1999-06-30",8.5491,9.233,8.5491,8.8341,429900.0],["1999-07-01",8.948,9.461,8.6631,9.062,363500.0],["1999-07-02",9.233,9.9169,9.233,9.9169,460800.0],["1999-07-06",9.9169,10.0309,9.575,9.746,565900.0],["1999-07-07",9.746,10.1449,9.461,9.9169,270500.0],["1999-07-08",10.7149,11.8547,10.3729,11.1708,1793800.0],["1999-07-09",11.1708,12.5387,11.1138,12.3107,1738400.0],["1999-07-12",12.7666,14.0205,12.4247,13.5076,5465000.0],["1999-07-13",13.9635,13.9635,11.5128,12.1967,2568600.0],["1999-07-14",12.5387,12.5387,10.8288,12.1967,970700.0],["1999-07-15",12.5957,12.7666,11.6268,11.9687,572700.0],["1999-07-16",12.1967,12.9946,12.0257,12.7666,793100.0],["1999-07-19",12.9946,13.1086,12.3107,12.7666,336500.0],["1999-07-20",12.7666,12.8236,11.3988,11.7977,324300.0],["1999-07-21",11.8547,12.1397,11.3988,11.3988,237600.0],["1999-07-22",11.6268,11.6268,10.8289,10.9428,165100.0],["1999-07-23",11.0568,11.1708,10.0309,10.4869,178500.0],["1999-07-26",10.4869,10.4869,8.8911,9.461,363400.0],["1999-07-27",9.4895,9.9169,9.005,9.461,312600.0],["1999-07-28",9.632,10.8288,9.347,10.2589,176700.0],["1999-07-29",10.0309,10.7149,9.632,10.3729,165400.0],["1999-07-30",10.3729,10.9998,9.575,10.1449,237500.0],["1999-08-02",10.4869,12.0827,9.9169,10.2589,503900.0],["1999-08-03",10.7149,11.3988,10.6009,11.0568,265300.0],["1999-08-04",10.9428,10.9998,10.2589,10.4869,186900.0],["1999-08-05",10.3729,10.6009,9.347,10.6009,188600.0],["1999-08-06",10.4869,10.4869,9.575,10.0309,77400.0],["1999-08-09",10.0879,10.4299,9.005,9.119,105900.0],["1999-08-10",9.005,9.347,8.2641,8.3496,369700.0],["1999-08-11",8.6631,9.119,8.3211,9.005,351000.0],["1999-08-12",9.518,10.4869,9.119,9.9739,413900.0],["1999-08-13",10.3729,10.6009,9.689,10.0309,275600.0],["1999-08-16",10.2589,10.2589,9.803,9.9169,98900.0],["1999-08-17",10.0309,10.4869,9.9169,10.4869,149100.0],["1999-08-18",10.4869,10.6009,9.9739,9.9739,100300.0],["1999-08-19",10.0024,10.3159,9.803,10.1449,39200.0],["1999-08-20",10.2589,10.3729,10.0309,10.2589,42400.0],["1999-08-23",10.4299,10.4869,9.9169,9.9739,65000.0],["1999-08-24",10.2589,10.2589,9.689,10.1449,108000.0],["1999-08-25",9.9169,10.2589,9.9169,10.0309,112800.0],["1999-08-26",10.1164,10.1164,9.803,9.9739,135500.0],["1999-08-27",9.9739,10.0879,9.689,9.9739,434800.0],["1999-08-30",10.0309,10.2589,9.9169,10.0309,88500.0],["1999-08-31",10.0309,10.4299,9.86,10.4299,153000.0],["1999-09-01",10.4299,10.8858,10.1449,10.2589,87000.0],["1999-09-02",10.2589,10.3729,9.86,10.0879,80800.0],["1999-09-03",10.2304,10.7149,10.0309,10.7149,91900.0],["1999-09-07",10.9428,10.9998,10.2589,10.3159,58300.0],["1999-09-08",10.3729,10.4299,10.2589,10.3729,96100.0],["1999-09-09",10.4014,11.5128,10.3159,11.3988,179900.0],["1999-09-10",11.3988,12.3107,11.2278,11.4558,249300.0],["1999-09-13",11.6838,11.7977,10.7719,11.3418,363900.0],["1999-09-14",11.3988,11.8547,11.1708,11.8547,238300.0],["1999-09-15",11.7977,12.3107,11.7407,12.1967,271500.0],["1999-09-16",12.5102,12.5387,11.9687,12.0257,159600.0],["1999-09-17",12.1397,12.5387,11.9687,12.5387,199700.0],["1999-09-20",12.4817,12.4817,11.3988,11.7977,90500.0],["1999-09-21",11.7123,12.0257,11.2848,11.5128,129200.0],["1999-09-22",11.5983,12.3677,11.5698,12.2537,92200.0],["1999-09-23",11.9117,12.3107,11.5128,11.6838,146000.0],["1999-09-24",11.7408,11.8547,11.1708,11.2848,148000.0],["1999-09-27",11.5983,12.0827,10.9428,11.5698,127500.0],["1999-09-28",11.0283,11.5698,10.7149,11.1708,85200.0],["1999-09-29",10.9428,11.0568,10.2589,10.2589,160200.0],["1999-09-30",10.4869,10.6009,9.119,9.9169,134900.0],["1999-10-01",9.575,10.0879,9.575,9.9739,113100.0],["1999-10-04",10.0024,10.1449,9.9169,10.0309,146400.0],["1999-10-05",10.0594,10.4869,9.347,9.404,64900.0],["1999-10-06",10.0309,10.3729,9.689,9.9739,90800.0],["1999-10-07",10.0309,10.0879,9.632,9.689,69800.0],["1999-10-08",9.746,10.1449,9.689,10.0309,54200.0],["1999-10-11",9.9739,10.0309,9.689,9.803,25400.0],["1999-10-12",9.803,9.9739,9.176,9.347,54600.0],["1999-10-13",9.6605,9.6605,9.119,9.119,37900.0],["1999-10-14",9.29,9.518,9.119,9.461,204700.0],["1999-10-15",9.29,9.575,8.6061,9.119,140700.0],["1999-10-18",8.9196,10.0309,8.7201,10.0309,98700.0],["1999-10-19",9.7745,10.0879,9.347,9.518,121200.0],["1999-10-20",9.632,9.9169,8.8341,8.8341,47400.0],["1999-10-21",8.8056,9.803,8.6631,9.233,52100.0],["1999-10-22",9.518,9.689,8.8911,9.119,17800.0],["1999-10-25",9.119,9.29,8.8911,8.8911,26400.0],["1999-10-26",9.119,9.347,9.005,9.176,39700.0],["1999-10-27",9.233,9.233,9.062,9.119,27800.0],["1999-10-28",9.119,9.119,8.6631,9.062,109400.0],["1999-10-29",9.119,9.575,8.7201,8.8911,47900.0],["1999-11-01",9.0193,9.119,8.6631,8.7771,58100.0],["1999-11-02",8.8341,9.347,8.7771,8.7771,68900.0],["1999-11-03",8.8911,9.119,8.6631,8.6631,191200.0],["1999-11-04",9.119,9.233,8.6631,9.005,123900.0],["1999-11-05",9.005,9.119,8.7771,9.005,184800.0],["1999-11-08",9.062,9.689,9.005,9.689,218000.0],["1999-11-09",9.4895,10.9428,9.347,10.9428,170600.0],["1999-11-10",10.7149,12.2537,10.4869,12.0827,439400.0],["1999-11-11",11.9687,16.1863,11.9687,13.5646,2641000.0],["1999-11-12",13.6785,13.7355,10.4869,11.1708,883700.0],["1999-11-15",11.6268,11.8547,11.1138,11.1708,203400.0],["1999-11-16",11.2848,11.3988,10.7149,10.8288,186100.0],["1999-11-17",10.4014,11.3418,9.9169,10.9998,273100.0],["1999-11-18",10.8004,11.2278,10.3729,10.9428,353300.0],["1999-11-19",11.2278,11.5128,10.8858,10.9428,425600.0],["1999-11-22",11.1993,11.2848,10.6579,10.9998,241800.0],["1999-11-23",10.8573,10.9428,10.3159,10.4869,120600.0],["1999-11-24",9.8884,10.3729,9.803,10.2019,254300.0],["1999-11-26",10.2019,11.4558,10.0309,10.2589,138800.0],["1999-11-29",10.2589,10.3729,9.803,10.2589,398300.0],["1999-11-30",10.4299,10.9428,10.2019,10.4869,123500.0],["1999-12-01",10.8288,10.8288,10.0879,10.4299,117900.0],["1999-12-02",10.4299,10.8288,10.3159,10.7149,83400.0],["1999-12-03",12.2537,12.6527,11.1708,11.7977,388900.0],["1999-12-06",12.2822,12.7666,11.8547,11.9117,441000.0],["1999-12-07",12.0827,12.6527,11.8547,12.4247,433700.0],["1999-12-08",12.7666,12.9946,12.1967,12.7666,281000.0],["1999-12-09",12.8806,12.9946,12.7666,12.8806,196600.0],["1999-12-10",12.9091,13.3366,12.8236,12.9946,425900.0],["1999-12-13",13.1656,14.1915,12.8236,12.9376,351600.0],["1999-12-14",13.1086,13.4506,12.6527,13.1656,233000.0],["1999-12-15",13.2226,13.7925,12.5387,12.5387,230000.0],["1999-12-16",12.5387,13.7925,12.5387,13.6785,379800.0],["1999-12-17",13.7355,15.2744,13.4506,14.4765,549200.0],["1999-12-20",14.5335,16.4143,14.4765,15.6163,697000.0],["1999-12-21",16.0723,16.7562,14.0205,14.8184,455200.0],["1999-12-22",14.4765,15.5024,14.1345,15.5024,281800.0],["1999-12-23",15.3314,15.7303,15.1604,15.3884,86800.0],["1999-12-27",15.6163,15.6733,14.8184,15.5024,172800.0],["1999-12-28",15.2744,15.9583,15.1604,15.9583,248800.0],["1999-12-29",15.4169,16.0723,15.1034,15.9583,79000.0],["1999-12-30",15.8443,16.6992,15.7303,16.4143,118100.0],["1999-12-31",16.4143,17.0982,16.0723,17.0982,161000.0],["2000-01-03",16.9272,17.4971,16.0723,16.4143,233800.0],["2000-01-04",16.3573,16.5282,15.0464,16.1863,195500.0],["2000-01-05",15.1604,15.5024,15.0464,15.5024,166700.0],["2000-01-06",15.3884,15.5024,15.2174,15.4454,410900.0],["2000-01-07",15.3314,16.9272,15.2744,16.7562,508600.0],["2000-01-10",19.9479,20.6318,19.15,20.0619,1448400.0],["2000-01-11",20.7173,24.7354,20.2898,23.5955,713300.0],["2000-01-12",25.0773,25.3623,20.5178,20.7458,433600.0],["2000-01-13",21.9997,24.1654,20.9738,23.1965,150300.0],["2000-01-14",23.225,24.1654,21.8857,22.8546,124900.0],["2000-01-18",21.2017,25.4763,21.0878,25.4763,270800.0],["2000-01-19",25.4763,25.4763,23.8235,24.5074,114300.0],["2000-01-20",24.0514,24.6214,23.9375,24.5074,276100.0],["2000-01-21",24.8494,25.0773,24.1654,24.5074,539600.0],["2000-01-24",24.5074,27.3001,24.1654,25.8752,165500.0],["2000-01-25",25.9322,28.611,25.9322,27.813,226400.0],["2000-01-26",28.7819,31.0047,27.87,28.7249,244600.0],["2000-01-27",29.1809,29.4089,25.4193,26.3882,289100.0],["2000-01-28",24.5074,27.6991,24.3934,27.5851,3695000.0],["2000-01-31",27.1291,28.041,26.2172,27.6421,972000.0],["2000-02-01",29.1524,30.7767,28.269,30.2068,675100.0],["2000-02-02",30.9477,31.0047,29.7508,31.0047,974600.0],["2000-02-03",31.0617,31.9166,31.0047,31.9166,889800.0],["2000-02-04",31.9166,31.9166,30.7767,31.4607,465100.0],["2000-02-07",31.6886,33.2845,31.6886,32.2586,770400.0],["2000-02-08",32.3726,32.3726,30.4348,31.5746,176200.0],["2000-02-09",31.2897,31.5746,28.497,30.7767,660500.0],["2000-02-10",30.8907,32.6005,30.6627,31.6886,333700.0],["2000-02-11",32.1446,32.2586,31.6886,31.8026,650300.0],["2000-02-14",32.1446,32.5578,31.1187,31.8026,253000.0],["2000-02-15",31.9166,31.9736,30.7197,31.9736,183000.0],["2000-02-16",32.0306,32.0306,29.5799,31.1187,99000.0],["2000-02-17",30.0928,30.9477,28.7249,28.8389,425900.0],["2000-02-18",28.9814,29.0099,25.3053,25.3053,387000.0],["2000-02-22",27.3571,28.269,26.7871,27.4711,832800.0],["2000-02-23",27.6421,28.7249,27.3571,28.155,691500.0],["2000-02-24",30.0928,30.4348,29.4089,30.3208,437000.0],["2000-02-25",31.1187,33.1705,31.0617,32.8285,698400.0],["2000-02-28",33.2845,33.2845,32.1446,32.8285,621000.0],["2000-02-29",33.5694,37.73,33.2845,36.9321,422200.0],["2000-03-01",37.388,41.8335,37.388,39.5538,321400.0],["2000-03-02",39.4398,40.0097,38.9839,39.0978,402100.0],["2000-03-03",39.6678,41.0356,39.0978,40.2377,195400.0],["2000-03-06",40.3517,40.3517,38.6419,39.4398,222400.0],["2000-03-07",39.9528,41.0356,39.2118,40.8077,235100.0],["2000-03-08",41.1496,47.419,40.5797,43.8853,418000.0],["2000-03-09",45.0252,45.5951,43.0874,43.2014,349400.0],["2000-03-10",43.7714,47.419,43.0874,45.2532,477600.0],["2000-03-13",45.1392,49.9267,44.6832,49.0148,289600.0],["2000-03-14",49.8127,49.9267,47.305,47.8749,487300.0],["2000-03-15",47.9319,48.2739,43.5434,44.6263,378000.0],["2000-03-16",45.0252,45.5951,38.8699,41.3776,351800.0],["2000-03-17",41.2636,46.1651,41.1496,45.6522,770400.0],["2000-03-20",45.7661,46.735,44.9112,44.9112,468700.0],["2000-03-21",44.9112,44.9682,42.8594,43.0304,241400.0],["2000-03-22",43.0874,44.6833,42.9734,43.8283,441800.0],["2000-03-23",44.6832,45.2532,43.9993,44.3413,306500.0],["2000-03-24",44.2273,44.669,41.1496,42.1755,222100.0],["2000-03-27",41.4916,44.8542,41.4916,44.7402,685700.0],["2000-03-28",45.3102,46.0511,43.9993,44.6263,259800.0],["2000-03-29",44.6832,44.9112,41.2636,41.4916,224700.0],["2000-03-30",41.1496,41.3206,33.0565,36.4761,451200.0],["2000-03-31",36.7041,40.5797,36.7041,40.1237,310400.0],["2000-04-03",40.2377,41.0357,37.844,37.844,244100.0],["2000-04-04",38.015,38.6419,28.7249,35.2223,680300.0],["2000-04-05",33.7404,37.73,33.2845,36.2481,427100.0],["2000-04-06",37.331,39.2118,37.16,38.9269,227500.0],["2000-04-07",39.2118,41.1496,38.9839,41.1496,158400.0],["2000-04-10",44.2273,44.6833,39.2118,39.3258,310800.0],["2000-04-11",39.0978,39.6678,35.1083,35.2223,313800.0],["2000-04-12",35.6212,36.9321,35.2223,36.3621,1033600.0],["2000-04-13",37.0461,38.5279,34.9943,35.1083,367200.0],["2000-04-14",32.3726,33.2845,31.0047,32.7145,335300.0],["2000-04-17",31.0047,31.2327,30.0928,31.2327,383400.0],["2000-04-18",30.0928,37.502,30.0928,36.5901,536000.0],["2000-04-19",36.7041,37.616,33.5694,33.5694,99700.0],["2000-04-20",34.1964,34.6523,32.9425,33.9684,129800.0],["2000-04-24",33.0565,36.4191,31.2327,36.4191,108600.0],["2000-04-25",36.4761,36.4761,33.8544,33.9684,96900.0],["2000-04-26",34.7663,36.1911,34.7663,35.6782,509300.0],["2000-04-27",35.1083,38.9839,34.7093,38.9839,427800.0],["2000-04-28",38.9839,39.4398,37.0461,37.0461,50500.0],["2000-05-01",37.1601,38.8699,37.0461,37.502,51700.0],["2000-05-02",37.1601,38.8699,37.0461,37.73,79800.0],["2000-05-03",37.16,38.2999,35.4502,38.2999,81400.0],["2000-05-04",38.4139,39.7818,37.73,39.4398,76100.0],["2000-05-05",38.9839,41.0356,37.616,40.8077,87200.0],["2000-05-08",39.2688,44.1133,39.2118,43.7714,373200.0],["2000-05-09",44.4553,44.4553,40.1237,42.2895,207500.0],["2000-05-10",41.9475,41.9475,37.958,38.2429,142000.0],["2000-05-11",37.616,40.6937,35.4502,39.7818,3096000.0],["2000-05-12",40.3517,40.9217,37.445,37.787,145400.0],["2000-05-15",36.9321,37.844,36.8181,37.16,102000.0],["2000-05-16",37.844,38.4139,37.388,38.3569,148200.0],["2000-05-17",38.2999,40.1237,37.388,39.0978,66900.0],["2000-05-18",39.2688,40.1237,37.673,38.072,146600.0],["2000-05-19",36.4761,36.9321,36.3621,36.4761,107300.0],["2000-05-22",36.3621,36.4761,35.5642,35.7922,266100.0],["2000-05-23",35.6212,37.0461,35.4502,35.5642,138600.0],["2000-05-24",35.4502,36.0202,34.1964,36.0202,190500.0],["2000-05-25",34.6523,34.6808,32.9425,34.3103,670700.0],["2000-05-26",34.1964,34.3673,33.1705,33.7974,420100.0],["2000-05-30",34.1964,35.1083,33.9684,35.1083,251500.0],["2000-05-31",34.8803,35.1653,33.7404,33.9684,341600.0],["2000-06-01",33.5124,34.1964,33.2845,33.9114,221800.0],["2000-06-02",33.9114,35.1083,33.9114,34.7663,386900.0],["2000-06-05",34.9373,35.2223,34.5383,34.7663,231300.0],["2000-06-06",35.3362,36.8181,34.7663,36.1342,605200.0],["2000-06-07",36.2481,38.9838,35.9632,38.4139,589700.0],["2000-06-08",37.673,38.4139,37.388,37.844,444800.0],["2000-06-09",38.2429,39.6678,37.844,39.5538,279700.0],["2000-06-12",40.0097,40.4657,39.4398,40.1237,212900.0],["2000-06-13",38.2429,40.6937,38.015,40.3517,216300.0],["2000-06-14",40.5797,41.0926,39.2118,40.6937,145200.0],["2000-06-15",40.9217,42.1755,40.6937,42.0045,193300.0],["2000-06-16",41.919,43.4294,41.6056,42.1755,155200.0],["2000-06-19",41.9475,43.7714,41.9475,42.7455,124800.0],["2000-06-20",42.8594,43.4294,41.9475,43.1444,209100.0],["2000-06-21",42.8879,43.0874,42.4035,42.9449,122400.0],["2000-06-22",42.8594,44.6833,42.1755,43.8853,646300.0],["2000-06-23",43.7713,44.1703,43.3154,43.6574,286000.0],["2000-06-26",43.6574,45.9371,43.2584,45.9371,401400.0],["2000-06-27",45.5951,47.9889,45.3102,47.5329,522300.0],["2000-06-28",46.963,49.2428,46.849,48.9008,610500.0],["2000-06-29",48.8438,51.9785,48.8438,51.6365,734200.0],["2000-06-30",51.2376,51.9785,45.5382,47.362,1142400.0],["2000-07-03",46.1936,46.3361,41.9475,45.8231,108000.0],["2000-07-05",45.3672,46.963,45.2532,46.507,171700.0],["2000-07-06",46.621,46.735,45.0252,46.3931,252700.0],["2000-07-07",46.6495,47.5329,46.4501,47.419,213800.0],["2000-07-10",47.5044,47.5044,46.1651,46.1651,166600.0],["2000-07-11",44.2843,45.5382,43.7714,43.8283,139100.0],["2000-07-12",45.1392,47.8749,45.1392,47.191,244100.0],["2000-07-13",47.5044,47.5329,46.507,46.735,112800.0],["2000-07-14",46.1651,47.305,46.0511,46.963,156100.0],["2000-07-17",46.963,47.7039,46.2791,46.963,99200.0],["2000-07-18",47.077,49.0718,46.621,47.6469,192500.0],["2000-07-19",48.3024,48.7868,47.419,48.3309,155800.0],["2000-07-20",48.3309,50.9526,48.3309,50.7246,242200.0],["2000-07-21",50.2116,50.2116,46.735,46.735,384000.0],["2000-07-24",47.134,47.419,45.7661,46.1936,234500.0],["2000-07-25",45.7661,45.8231,42.1185,42.8594,369100.0],["2000-07-26",42.5175,43.2014,41.9475,42.8594,518300.0],["2000-07-27",42.8309,42.8309,41.4916,41.7196,762200.0],["2000-07-28",39.3258,39.7818,38.1859,39.7818,2691800.0],["2000-07-31",39.7248,41.7196,39.2118,41.1496,1035000.0],["2000-08-01",40.9786,41.4916,39.2118,39.5538,257900.0],["2000-08-02",39.3258,41.9475,39.3258,40.4657,392300.0],["2000-08-03",39.8958,41.8336,39.2118,41.4916,176500.0],["2000-08-04",41.4916,42.2895,39.5538,40.0667,227200.0],["2000-08-07",40.4657,40.5797,39.8958,40.5797,124600.0],["2000-08-08",40.3517,41.7196,39.7248,41.3776,231900.0],["2000-08-09",41.1496,41.6056,41.0356,41.2636,275500.0],["2000-08-10",41.3206,41.6056,40.0097,40.1237,190900.0],["2000-08-11",40.5227,41.2636,40.1237,41.0356,526900.0],["2000-08-14",40.1807,42.1755,40.1237,41.6626,254800.0],["2000-08-15",41.4916,41.8905,40.9216,40.9216,152100.0],["2000-08-16",40.8077,40.9217,40.4657,40.8077,168000.0],["2000-08-17",40.5797,41.7196,40.1237,41.4346,287700.0],["2000-08-18",41.4061,42.1755,40.8077,41.1496,336400.0],["2000-08-21",41.0926,41.6056,40.9787,41.4346,166900.0],["2000-08-22",41.6056,41.6056,40.3517,40.4087,164400.0],["2000-08-23",40.4087,41.7196,40.2377,41.0356,219700.0],["2000-08-24",40.5797,41.9475,40.5797,41.3776,206400.0],["2000-08-25",41.0356,41.5486,41.0356,41.2636,139100.0],["2000-08-28",41.4916,41.9333,40.6937,40.6937,594600.0],["2000-08-29",40.6937,40.9217,39.6678,40.2377,802000.0],["2000-08-30",40.4657,40.8077,40.1237,40.5797,382400.0],["2000-08-31",40.5797,40.9216,40.0097,40.6937,237600.0],["2000-09-01",40.9216,41.1496,40.5797,40.9216,184600.0],["2000-09-05",40.5797,40.6937,36.5331,37.445,223100.0],["2000-09-06",38.8699,39.4398,38.6419,38.8129,207800.0],["2000-09-07",38.7844,39.0409,38.6989,39.0409,321900.0],["2000-09-08",38.9269,39.2118,38.2999,38.2999,183500.0],["2000-09-11",38.4424,38.8699,38.2999,38.4139,279300.0],["2000-09-12",38.3569,38.6989,37.958,38.072,219600.0],["2000-09-13",38.0719,38.1289,37.16,37.388,133500.0],["2000-09-14",38.072,38.072,37.331,37.502,452200.0],["2000-09-15",37.0746,37.559,36.9891,37.0461,289600.0],["2000-09-18",37.388,37.388,36.1342,36.7041,243000.0],["2000-09-19",36.4761,37.16,36.4761,36.9321,447100.0],["2000-09-20",36.9321,37.103,35.5072,35.5642,267300.0],["2000-09-21",35.7352,36.9321,35.1653,35.1653,548900.0],["2000-09-22",33.9684,34.7663,33.7404,34.3103,656300.0],["2000-09-25",34.2533,34.5953,34.0824,34.2533,643700.0],["2000-09-26",34.1964,34.6523,34.1964,34.3531,316600.0],["2000-09-27",34.6523,35.4502,34.3103,34.3103,276600.0],["2000-09-28",35.1083,36.4761,34.5383,36.3051,561400.0],["2000-09-29",36.0202,38.2999,35.9632,38.2429,369800.0],["2000-10-02",38.2999,38.4139,34.1964,34.3103,411300.0],["2000-10-03",34.5383,35.6782,34.4243,34.8233,373700.0],["2000-10-04",34.4386,35.1083,33.5694,33.5694,387500.0],["2000-10-05",33.5837,33.9684,32.3868,32.3868,713700.0],["2000-10-06",32.3726,33.0565,28.611,29.5229,909600.0],["2000-10-09",29.7081,29.7508,29.1809,29.1809,336700.0],["2000-10-10",29.5798,31.5746,28.7249,31.0617,978100.0],["2000-10-11",30.5488,33.7404,30.3208,31.7884,519900.0],["2000-10-12",31.5176,31.9166,28.155,29.0669,502800.0],["2000-10-13",29.6226,31.4607,29.0669,31.2327,566000.0],["2000-10-16",30.962,33.0565,30.9477,32.4866,356800.0],["2000-10-17",32.1588,33.7404,32.1588,33.5124,303500.0],["2000-10-18",32.4865,32.6005,30.8907,31.4607,195600.0],["2000-10-19",31.4607,32.8285,31.2327,32.3156,307900.0],["2000-10-20",31.9309,34.8518,31.9166,34.4813,326200.0],["2000-10-23",33.7404,35.5642,33.6264,35.3362,149200.0],["2000-10-24",35.5642,38.1289,34.9373,37.673,386300.0],["2000-10-25",36.9463,37.502,36.5901,37.217,216800.0],["2000-10-26",37.445,37.616,36.4761,37.331,304900.0],["2000-10-27",37.8297,40.2377,37.616,40.1237,229800.0],["2000-10-30",39.9528,43.3154,39.8958,42.1755,709200.0],["2000-10-31",41.9475,45.7091,41.7196,45.7091,463100.0],["2000-11-01",44.0563,47.5899,44.0136,47.248,528700.0],["2000-11-02",46.4073,50.3826,46.3931,50.2687,546200.0],["2000-11-03",49.9837,50.1547,47.419,48.3309,418300.0],["2000-11-06",48.9578,49.0148,46.5071,46.5213,199700.0],["2000-11-07",46.564,46.564,42.8594,43.7428,297700.0],["2000-11-08",44.4553,44.4553,43.2014,43.3154,349400.0],["2000-11-09",44.1703,44.1703,39.7818,40.8077,453000.0],["2000-11-10",40.5227,40.9786,37.1601,38.1859,361000.0],["2000-11-13",37.502,37.844,36.3051,36.4761,549700.0],["2000-11-14",36.4761,39.5538,36.3621,39.4968,591700.0],["2000-11-15",38.7701,39.2688,37.388,37.502,392300.0],["2000-11-16",37.1743,37.958,34.2534,34.2676,491300.0],["2000-11-17",35.8492,35.9062,34.2534,34.8803,212800.0],["2000-11-20",34.5383,34.5383,33.3984,33.9114,245200.0],["2000-11-21",33.8544,34.7663,33.1705,34.1394,257000.0],["2000-11-22",34.1821,34.1964,31.6886,31.9166,441200.0],["2000-11-24",31.9309,33.2275,31.9166,33.0565,121400.0],["2000-11-27",33.9684,35.3362,33.2845,34.6523,253900.0],["2000-11-28",34.4813,37.958,34.4813,37.274,346400.0],["2000-11-29",37.4308,37.616,34.8803,35.9062,373600.0],["2000-11-30",35.6925,36.0202,32.4865,33.9684,228700.0],["2000-12-01",34.1964,36.9321,34.1964,36.1342,168500.0],["2000-12-04",36.8181,36.8181,33.7404,33.9114,102300.0],["2000-12-05",34.6523,35.3362,33.9684,34.7093,209400.0],["2000-12-06",35.2792,35.3362,31.9166,31.9166,187600.0],["2000-12-07",31.6316,33.5124,31.4606,32.4295,87800.0],["2000-12-08",32.9425,33.6834,32.5435,32.8855,276800.0],["2000-12-11",32.8428,33.2275,32.4865,32.6575,293500.0],["2000-12-12",32.6575,32.9425,32.3725,32.6005,484100.0],["2000-12-13",32.6148,33.3984,32.4865,32.7715,242100.0],["2000-12-14",32.8285,34.5383,32.4866,34.0254,171600.0],["2000-12-15",34.1394,34.1964,32.7145,33.7404,173100.0],["2000-12-18",33.9684,34.3673,33.4554,33.7974,408900.0],["2000-12-19",33.7404,33.9684,33.2845,33.6264,258300.0],["2000-12-20",34.0824,34.0824,32.7145,33.2845,403900.0],["2000-12-21",32.6148,35.5642,32.4865,33.1705,210900.0],["2000-12-22",35.7779,38.4139,34.3103,38.4139,275400.0],["2000-12-26",37.388,38.9839,37.274,38.7559,287700.0],["2000-12-27",37.958,41.0356,36.3621,40.2947,633800.0],["2000-12-28",39.4398,42.1755,38.3142,41.8905,410800.0],["2000-12-29",42.1613,42.1755,37.331,37.445,228800.0],["2001-01-02",37.2313,37.331,34.0254,35.8492,236500.0],["2001-01-03",34.3673,34.5953,32.8285,34.3103,707600.0],["2001-01-04",34.3673,34.6523,33.3984,33.4554,322800.0],["2001-01-05",33.2987,33.2987,31.4606,31.6316,337300.0],["2001-01-08",31.9166,32.3726,31.8026,32.1446,593400.0],["2001-01-09",32.2016,32.2586,30.0928,31.9166,240200.0],["2001-01-10",31.8454,33.6834,31.2897,33.2275,570000.0],["2001-01-11",33.2702,42.2895,33.0565,37.844,908300.0],["2001-01-12",38.1859,38.2429,35.5642,37.217,482400.0],["2001-01-16",36.8323,38.4139,36.4191,38.2999,295200.0],["2001-01-17",38.2002,39.0978,37.274,38.4139,130600.0],["2001-01-18",38.5849,41.2066,37.73,40.4087,295200.0],["2001-01-19",40.1807,41.7196,39.6678,40.6937,446100.0],["2001-01-22",41.0499,42.9734,39.5538,40.8647,588700.0],["2001-01-23",41.0356,42.1755,40.8077,41.9475,710900.0],["2001-01-24",41.8335,41.8335,40.6937,41.8335,398900.0],["2001-01-25",41.4916,41.4916,38.7559,39.0978,170100.0],["2001-01-26",38.8271,39.4398,38.1289,39.0409,510900.0],["2001-01-29",38.1859,39.6678,38.1859,39.3828,237800.0],["2001-01-30",39.6108,41.1924,38.7559,41.0356,408400.0],["2001-01-31",41.2494,42.3465,40.9786,41.3206,831700.0],["2001-02-01",41.3776,42.3465,41.1496,41.6056,175500.0],["2001-02-02",41.7196,41.7196,40.5797,40.5797,116200.0],["2001-02-05",40.5797,41.2636,39.8673,41.0926,230500.0],["2001-02-06",40.5227,42.4035,40.1807,40.8077,134200.0],["2001-02-07",40.3517,40.9216,39.0978,39.4968,76900.0],["2001-02-08",39.6108,39.6678,36.7611,37.217,311400.0],["2001-02-09",36.7611,36.7611,35.8492,35.8492,378500.0],["2001-02-12",36.1342,36.9891,35.7922,36.8751,162500.0],["2001-02-13",37.0888,38.4709,36.7041,36.7041,106400.0],["2001-02-14",36.7041,37.616,36.0202,36.8181,93000.0],["2001-02-15",37.3738,37.502,36.2481,36.4904,120400.0],["2001-02-16",36.4761,36.4761,34.3104,34.8803,213500.0],["2001-02-20",34.7948,35.1653,32.3726,33.0565,224700.0],["2001-02-21",32.8428,33.2845,32.2586,32.2586,196400.0],["2001-02-22",32.3156,32.5435,29.4089,30.3208,259500.0],["2001-02-23",30.0928,30.5487,28.155,28.497,464000.0],["2001-02-26",28.7819,29.4089,28.212,29.2949,1240000.0],["2001-02-27",29.5799,31.4607,29.4089,30.5487,678400.0],["2001-02-28",31.4607,31.5176,29.1809,30.0928,767000.0],["2001-03-01",29.4089,32.3726,29.3519,31.1187,627700.0],["2001-03-02",29.8648,31.9736,29.8648,31.0047,1506700.0],["2001-03-05",31.0617,31.6886,30.5488,30.6627,497400.0],["2001-03-06",30.791,32.0306,30.7767,31.0047,471700.0],["2001-03-07",31.0617,32.0306,30.3208,30.9477,388200.0],["2001-03-08",31.0047,31.4606,30.5487,30.7767,209100.0],["2001-03-09",30.7197,30.7197,28.7249,28.7249,255400.0],["2001-03-12",28.269,28.6537,24.6214,24.6784,612500.0],["2001-03-13",25.2483,25.2911,23.3105,23.4815,1735600.0],["2001-03-14",22.3844,23.1965,20.9738,21.3727,1616200.0],["2001-03-15",21.4867,21.8857,20.2328,20.7458,748300.0],["2001-03-16",20.931,20.931,18.808,18.865,279000.0],["2001-03-19",19.3779,19.3779,18.466,19.207,254300.0],["2001-03-20",19.3209,19.8339,17.5541,18.5943,562000.0],["2001-03-21",17.4971,17.7821,16.8702,17.0982,965400.0],["2001-03-22",17.1552,17.2122,14.0775,14.4195,822200.0],["2001-03-23",15.6733,17.1552,15.5024,17.0982,2123600.0],["2001-03-26",17.0982,19.7769,17.0982,17.4829,686600.0],["2001-03-27",17.3404,18.2951,17.2122,18.1241,685300.0],["2001-03-28",17.9531,17.9958,16.1293,16.7562,261100.0],["2001-03-29",16.7562,16.7562,15.8443,16.5282,455600.0],["2001-03-30",16.0865,16.0865,14.2485,14.4195,476000.0],["2001-04-02",14.8184,15.2174,14.2485,14.9324,427100.0],["2001-04-03",14.8184,14.8184,12.7097,13.8495,841500.0],["2001-04-04",13.6216,13.7925,11.5698,11.8547,777800.0],["2001-04-05",12.2964,13.3366,11.926,13.2226,971400.0],["2001-04-06",13.0374,13.0516,12.3107,12.7097,353900.0],["2001-04-09",12.7758,12.8578,12.3563,12.5387,409700.0],["2001-04-10",12.7666,13.4506,12.7393,13.177,559500.0],["2001-04-11",13.4506,16.0039,13.4506,15.2105,888700.0],["2001-04-12",15.2561,18.5299,15.0008,18.2381,1933300.0],["2001-04-16",18.2381,18.7396,17.8095,17.9189,654100.0],["2001-04-17",17.9189,20.5178,17.9189,19.5968,650900.0],["2001-04-18",20.1075,26.6732,20.0983,24.8402,1205200.0],["2001-04-19",25.132,26.4452,25.0773,25.5333,1108600.0],["2001-04-20",25.2962,27.0835,25.1047,26.5364,497900.0],["2001-04-23",26.2628,26.4543,25.6245,25.9619,417400.0],["2001-04-24",25.7157,27.2659,25.3144,26.0804,314200.0],["2001-04-25",26.0348,28.0319,25.5333,27.9772,321900.0],["2001-04-26",27.6854,31.1506,27.6854,29.9104,494100.0],["2001-04-27",30.0016,30.2752,29.7736,30.1566,482900.0],["2001-04-30",30.3117,31.2874,30.0016,31.0868,296800.0],["2001-05-01",30.9865,30.9865,29.2265,30.1384,421900.0],["2001-05-02",30.3481,31.0777,30.0928,30.7767,238300.0],["2001-05-03",30.8314,30.8314,30.2296,30.412,259200.0],["2001-05-04",30.4576,30.4576,27.5395,29.263,792300.0],["2001-05-07",29.3998,30.2661,29.1809,29.5913,400600.0],["2001-05-08",30.0928,30.3299,26.5911,26.7188,1216100.0],["2001-05-09",25.7613,28.3693,25.5333,27.2477,565000.0],["2001-05-10",28.0593,29.1718,26.6367,26.7552,459600.0],["2001-05-11",26.7552,26.9923,25.8342,26.1169,667700.0],["2001-05-14",25.9619,25.9619,24.2475,24.284,524800.0],["2001-05-15",24.2019,25.1047,23.2718,24.5667,389500.0],["2001-05-16",24.5575,24.5667,23.3356,24.1198,269500.0],["2001-05-17",24.1745,25.3235,24.0104,24.6123,431800.0],["2001-05-18",24.6761,24.8311,23.3265,24.0742,533300.0],["2001-05-21",24.1563,24.7582,23.9739,24.6761,920000.0],["2001-05-22",24.7946,25.1959,24.7582,24.895,748100.0],["2001-05-23",24.8767,24.8767,23.3447,23.7915,658100.0],["2001-05-24",23.8189,23.8189,23.2535,23.5089,344200.0],["2001-05-25",23.5089,23.8463,21.8857,23.1806,658600.0],["2001-05-29",22.9708,23.0985,22.6152,22.834,269800.0],["2001-05-30",22.7064,22.7976,21.0558,21.065,186400.0],["2001-05-31",21.4297,21.9769,21.0194,21.1106,372500.0],["2001-06-01",21.1014,22.1137,21.1014,21.9313,514700.0],["2001-06-04",21.8583,22.524,21.7945,22.1592,264100.0],["2001-06-05",22.0407,22.4784,22.0407,22.3781,493800.0],["2001-06-06",22.4237,22.4237,21.8401,21.9313,150600.0],["2001-06-07",21.8401,22.1228,21.147,21.758,179000.0],["2001-06-08",21.7489,21.8218,20.7914,20.8826,175700.0],["2001-06-11",20.8279,20.8279,19.1044,19.5147,666000.0],["2001-06-12",19.6059,19.6059,18.6119,19.0223,654500.0],["2001-06-13",19.0132,19.15,18.694,18.9037,369900.0],["2001-06-14",18.5572,18.5663,17.5997,17.8551,487900.0],["2001-06-15",17.9189,17.9189,17.0708,17.3718,584400.0],["2001-06-18",17.3718,17.4994,15.2197,15.3291,501200.0],["2001-06-19",15.5024,17.1894,15.4659,16.0039,955000.0],["2001-06-20",15.8215,18.7122,15.785,18.4569,523800.0],["2001-06-21",17.7821,18.2745,16.5966,18.2745,571100.0],["2001-06-22",17.9007,19.305,17.7365,18.0101,439600.0],["2001-06-25",18.2381,18.7396,17.8642,18.1378,160700.0],["2001-06-26",17.9463,19.1317,17.7821,18.2745,295100.0],["2001-06-27",18.6849,18.9038,18.2381,18.5572,286800.0],["2001-06-28",18.6575,19.8339,18.5663,19.3141,209900.0],["2001-06-29",19.3962,22.6699,19.15,22.5696,487100.0],["2001-07-02",21.0102,21.8857,19.6059,20.0163,374600.0],["2001-07-03",20.071,20.8826,19.7792,20.682,77600.0],["2001-07-05",20.6181,20.992,20.1804,20.7549,240800.0],["2001-07-06",20.609,20.682,20.0345,20.0345,394700.0],["2001-07-09",19.9707,20.2898,19.7792,20.1531,237300.0],["2001-07-10",20.381,22.3234,19.7336,20.2442,575800.0],["2001-07-11",19.8612,19.8612,18.4204,19.1044,521800.0],["2001-07-12",19.5603,20.8643,19.5603,20.071,570700.0],["2001-07-13",20.071,20.2351,19.7883,19.8339,406900.0],["2001-07-16",19.7336,19.7336,18.5572,18.6393,430300.0],["2001-07-17",18.0922,19.3871,17.545,19.2868,464800.0],["2001-07-18",18.3657,19.0953,17.9189,17.9645,335700.0],["2001-07-19",17.3262,17.4082,15.2288,16.779,1840700.0],["2001-07-20",16.4872,17.162,16.4416,16.9067,987300.0],["2001-07-23",17.0526,17.2714,16.8702,16.8793,143800.0],["2001-07-24",17.1894,17.1894,16.3687,16.7699,346900.0],["2001-07-25",16.7699,17.7274,16.2957,17.3079,205300.0],["2001-07-26",17.1255,17.7821,16.3687,17.7274,98800.0],["2001-07-27",17.8095,18.1469,17.1529,18.1013,79900.0],["2001-07-30",18.1013,18.2928,17.3079,17.3262,129900.0],["2001-07-31",17.5085,18.7487,17.4447,17.9736,190000.0],["2001-08-01",18.0648,18.0922,17.3262,17.618,186000.0],["2001-08-02",17.6271,18.0374,17.0799,17.2441,426000.0],["2001-08-03",17.1164,17.39,17.1164,17.2076,121400.0],["2001-08-06",17.0891,17.5541,17.0617,17.4173,181600.0],["2001-08-07",17.5541,17.5997,17.2897,17.3262,382000.0],["2001-08-08",17.3262,17.3262,16.8246,16.9523,561400.0],["2001-08-09",16.8428,17.9371,16.7517,17.545,474400.0],["2001-08-10",17.2806,17.2897,15.6847,16.2319,1225100.0],["2001-08-13",16.2319,16.9067,16.1498,16.5875,392400.0],["2001-08-14",16.551,16.7881,15.8945,15.8945,296600.0],["2001-08-15",15.8945,15.8945,13.0858,13.6056,944200.0],["2001-08-16",13.5965,13.5965,11.8365,12.2013,932300.0],["2001-08-17",11.8547,12.721,11.7635,12.6755,1087800.0],["2001-08-20",12.5478,12.8031,11.7636,12.101,671300.0],["2001-08-21",12.1101,12.1648,11.6724,11.9459,492700.0],["2001-08-22",11.9186,12.0736,11.3532,11.6997,452500.0],["2001-08-23",11.3805,11.8,11.1252,11.1526,483600.0],["2001-08-24",11.3806,12.1283,11.107,12.1283,438500.0],["2001-08-27",12.0462,12.7575,11.955,12.6116,415300.0],["2001-08-28",12.6572,12.6663,12.0098,12.028,258800.0],["2001-08-29",12.2195,12.3654,12.1192,12.3107,195000.0],["2001-08-30",12.3563,12.4292,11.8091,11.8091,216000.0],["2001-08-31",11.9368,12.5478,11.8821,12.1465,296300.0],["2001-09-04",12.183,12.5569,11.8912,11.9824,697400.0],["2001-09-05",12.1648,12.1648,10.7149,10.9428,1653600.0],["2001-09-06",10.8516,11.6176,9.8759,10.0583,1456300.0],["2001-09-07",9.9306,10.1221,9.5567,10.0492,518000.0],["2001-09-10",10.0765,11.1252,9.9853,10.8152,674400.0],["2001-09-17",10.9428,11.0158,10.3957,10.9428,694100.0],["2001-09-18",10.9884,12.1557,10.9702,11.3988,1130600.0],["2001-09-19",11.8547,11.9459,11.0614,11.5356,684300.0],["2001-09-20",11.3076,11.9915,10.9428,11.034,228900.0],["2001-09-21",10.4413,11.8091,10.3866,11.718,742200.0],["2001-09-24",11.8547,12.4839,11.8547,12.3928,395700.0],["2001-09-25",12.4748,12.9946,12.2286,12.3563,749200.0],["2001-09-26",12.4019,12.6755,11.5447,12.0827,192000.0],["2001-09-27",11.8547,12.1192,10.9884,11.6085,670100.0],["2001-09-28",11.6268,12.5843,11.6268,12.1739,762000.0],["2001-10-01",12.1739,12.256,11.4444,12.028,294200.0],["2001-10-02",11.9003,14.864,11.8091,14.1345,1175400.0],["2001-10-03",14.4719,14.4993,13.4232,13.715,572800.0],["2001-10-04",13.9521,15.0646,13.8153,14.6908,503000.0],["2001-10-05",14.8275,15.1376,13.3411,13.6785,559200.0],["2001-10-08",13.6785,14.0889,13.3594,13.6421,285800.0],["2001-10-09",13.6785,14.1163,13.3594,13.405,188200.0],["2001-10-10",13.405,13.405,12.4566,12.8122,696800.0],["2001-10-11",13.1223,13.4962,12.7666,13.0676,1078400.0],["2001-10-12",13.0129,13.0129,11.034,11.6541,1674200.0],["2001-10-15",11.6268,12.0827,11.3441,11.3532,1765000.0],["2001-10-16",11.4717,11.5812,10.9428,10.9611,1892600.0],["2001-10-17",11.0796,11.2438,9.9762,10.4595,712900.0],["2001-10-18",10.2589,10.2589,9.502,9.6844,596200.0],["2001-10-19",9.8212,9.8212,9.0278,9.0917,1182800.0],["2001-10-22",9.1008,9.119,8.3439,8.6175,1317500.0],["2001-10-23",8.6175,8.9275,8.3439,8.4807,1148700.0],["2001-10-24",8.4716,8.4807,7.7329,7.7512,1084200.0],["2001-10-25",7.8424,9.1373,7.7603,9.119,2063900.0],["2001-10-26",9.0278,9.119,8.6266,8.6266,446600.0],["2001-10-29",8.581,8.7999,8.3622,8.6175,341100.0],["2001-10-30",8.5263,8.5536,8.2071,8.3713,854800.0],["2001-10-31",8.5719,8.581,7.2587,7.4776,1580200.0],["2001-11-01",7.4411,8.0156,7.432,7.7877,993200.0],["2001-11-02",7.7147,8.4169,7.7056,8.0521,408400.0],["2001-11-05",8.1707,8.6904,8.0703,8.3986,538200.0],["2001-11-06",8.198,8.4442,6.9305,7.1128,1051100.0],["2001-11-07",6.9761,7.4958,5.3893,5.6994,2478200.0],["2001-11-08",5.8362,6.6022,5.745,6.3377,3133600.0],["2001-11-09",6.2283,7.1128,6.1918,6.7207,1198100.0],["2001-11-12",6.7846,7.204,6.2101,7.1676,867800.0],["2001-11-13",7.5506,8.0977,7.3408,8.0977,2235100.0],["2001-11-14",8.1889,9.3561,8.1615,9.2741,1157800.0],["2001-11-15",9.3105,9.42,8.8455,8.9458,905200.0],["2001-11-16",8.8819,9.9671,8.7999,9.7209,704600.0],["2001-11-19",9.9397,10.7605,9.7938,10.5781,1344700.0],["2001-11-20",10.6875,10.8061,10.0856,10.1495,960800.0],["2001-11-21",9.9762,10.1404,9.347,9.8486,566400.0],["2001-11-23",9.7574,10.7605,9.6115,10.2133,129300.0],["2001-11-26",10.3683,10.8061,10.0765,10.6693,272900.0],["2001-11-27",10.496,12.0462,10.3227,11.8456,755500.0],["2001-11-28",11.5538,11.7088,10.9611,11.3167,904800.0],["2001-11-29",11.2985,11.2985,10.496,10.7149,652900.0],["2001-11-30",10.6693,11.0067,10.5325,10.7878,354800.0],["2001-12-03",10.8972,10.8972,9.9397,10.1677,493900.0],["2001-12-04",10.04,10.3683,10.0309,10.2407,186000.0],["2001-12-05",10.2589,11.4809,10.2589,11.2164,889900.0],["2001-12-06",11.2164,11.4444,10.7605,11.3988,478200.0],["2001-12-07",11.3532,11.7088,11.1708,11.4444,760600.0],["2001-12-10",11.3988,11.5356,10.4869,10.5051,344300.0],["2001-12-11",10.6693,11.1252,10.0492,10.2771,812800.0],["2001-12-12",10.113,10.3866,9.6206,10.1039,631400.0],["2001-12-13",10.0309,10.0309,9.6297,9.7938,1062100.0],["2001-12-14",9.6753,9.7482,9.2558,9.7026,708800.0],["2001-12-17",9.6571,10.4322,9.4473,9.5659,447800.0],["2001-12-18",9.7574,11.1161,9.6844,10.9793,1031300.0],["2001-12-19",10.952,12.1739,10.4778,11.189,851100.0],["2001-12-20",11.189,11.8639,10.9428,11.6632,848500.0],["2001-12-21",11.6268,12.1465,11.6268,12.0371,777100.0],["2001-12-24",11.8912,12.1283,11.3532,11.4444,256300.0],["2001-12-26",11.5812,11.8547,11.3076,11.335,450900.0],["2001-12-27",11.335,11.8547,11.3076,11.7271,700800.0],["2001-12-28",11.6359,12.028,11.6268,11.9459,581400.0],["2001-12-31",11.9459,12.2377,11.718,11.873,381000.0],["2002-01-02",12.0827,12.5204,11.3988,12.4931,593100.0],["2002-01-03",12.4931,12.8122,11.6268,12.028,569800.0],["2002-01-04",12.0736,12.2195,11.5629,11.8,932400.0],["2002-01-07",11.873,12.3107,11.873,12.101,772300.0],["2002-01-08",11.9824,12.0189,11.6085,11.9824,802200.0],["2002-01-09",12.0006,12.2104,11.6268,11.8,589700.0],["2002-01-10",11.8183,11.8183,11.3532,11.4535,488800.0],["2002-01-11",11.4444,11.4444,10.7149,10.7149,441600.0],["2002-01-14",10.7149,10.9884,9.4382,10.1495,2352300.0],["2002-01-15",10.268,10.268,9.575,10.0218,528100.0],["2002-01-16",9.8759,10.0309,9.0005,9.1099,399000.0],["2002-01-17",8.9822,9.2467,8.4077,8.4989,2761700.0],["2002-01-18",8.5263,8.5263,8.0703,8.2527,638700.0],["2002-01-22",8.2254,8.3895,7.1676,7.2679,919800.0],["2002-01-23",7.277,7.2861,6.5383,6.9487,3490000.0],["2002-01-24",7.0946,8.0156,7.0672,7.8971,3409800.0],["2002-01-25",7.7512,7.7512,7.1128,7.4502,562500.0],["2002-01-28",7.5232,7.5232,6.8849,7.277,400600.0],["2002-01-29",7.432,7.4502,6.0186,6.6934,1631500.0],["2002-01-30",6.3833,6.7937,6.2557,6.5292,570500.0],["2002-01-31",6.6204,6.6842,6.3012,6.3377,576300.0],["2002-02-01",6.4745,6.4745,5.9274,5.9365,722800.0],["2002-02-04",6.1098,6.128,5.4349,5.4714,991600.0],["2002-02-05",5.4805,5.6173,4.7601,4.8422,1924500.0],["2002-02-06",4.4957,4.6142,4.2221,4.4866,2264300.0],["2002-02-07",4.4774,4.9699,4.4683,4.7601,1668100.0],["2002-02-08",4.8513,4.9699,4.0853,4.3771,870100.0],["2002-02-11",4.3315,4.5139,4.2312,4.4227,587200.0],["2002-02-12",4.3498,5.0155,4.2859,4.7601,627200.0],["2002-02-13",4.9608,4.9699,4.5595,4.6142,497300.0],["2002-02-14",4.6507,4.6507,4.14,4.368,336900.0],["2002-02-15",4.4227,4.4227,3.8756,4.0215,607200.0],["2002-02-19",3.9668,3.9941,3.4652,3.4926,865700.0],["2002-02-20",3.5108,3.5473,3.1278,3.2555,585300.0],["2002-02-21",3.2737,3.3832,3.1552,3.1917,420600.0],["2002-02-22",3.0549,3.1643,2.5898,2.7904,1652500.0],["2002-02-25",2.7904,2.7995,1.4499,1.8056,8875300.0],["2002-02-26",1.9788,2.0062,1.6597,1.915,3508200.0],["2002-02-27",2.0062,2.3254,1.915,2.0335,2350900.0],["2002-02-28",2.3254,2.3527,2.07,2.1886,1925400.0],["2002-03-01",2.3254,2.5716,2.1247,2.3709,2556100.0],["2002-03-04",2.3801,2.4439,2.1703,2.4165,2253400.0],["2002-03-05",2.3436,2.5077,2.2798,2.3892,1519100.0],["2002-03-06",2.4257,3.0822,2.3709,3.064,2585100.0],["2002-03-07",4.0215,4.4592,3.757,4.4592,7926700.0],["2002-03-08",5.1705,5.1978,4.523,4.8969,5777600.0],["2002-03-11",4.9972,5.4714,4.7419,4.8513,2955600.0],["2002-03-12",4.1948,4.6051,4.0124,4.4592,1832900.0],["2002-03-13",4.1492,4.4592,4.0671,4.1948,1155300.0],["2002-03-14",4.4683,4.4683,4.0488,4.0944,797100.0],["2002-03-15",4.0215,4.0488,3.5199,3.7662,1006000.0],["2002-03-18",3.9029,3.9394,3.6476,3.7844,730500.0],["2002-03-19",3.7753,3.8391,3.5017,3.6932,710700.0],["2002-03-20",3.6659,3.6659,3.4835,3.5017,291600.0],["2002-03-21",3.5473,3.675,2.9637,3.1917,2419300.0],["2002-03-22",3.2464,3.602,3.1734,3.3923,1002100.0],["2002-03-25",3.4926,3.4926,3.1096,3.2829,637000.0],["2002-03-26",3.2008,3.2829,3.0093,3.1643,712100.0],["2002-03-27",3.1005,3.292,3.064,3.0731,397100.0],["2002-03-28",3.1096,3.1461,2.9637,3.0002,671500.0],["2002-04-01",2.9728,3.0093,2.7357,2.9637,536800.0],["2002-04-02",2.9363,2.9637,2.7357,2.7357,649400.0],["2002-04-03",2.7813,2.8725,2.5077,2.5169,778400.0],["2002-04-04",2.5533,2.6263,2.2798,2.3345,918200.0],["2002-04-05",2.6901,2.8634,2.5624,2.7084,2181000.0],["2002-04-08",2.6628,2.6628,2.3345,2.4713,853100.0],["2002-04-09",2.5077,2.5989,2.4895,2.5716,931400.0],["2002-04-10",2.5716,2.5716,2.2889,2.3254,1024100.0],["2002-04-11",2.3618,2.3618,2.1794,2.1977,725500.0],["2002-04-12",2.1977,2.4439,2.1339,2.2798,1369500.0],["2002-04-15",2.3527,2.3801,2.1703,2.225,514600.0],["2002-04-16",2.3254,2.7266,2.3162,2.7084,2619800.0],["2002-04-17",2.8269,3.1005,2.7631,2.909,2647300.0],["2002-04-18",2.8816,2.9819,2.8269,2.8816,1190300.0],["2002-04-19",2.8816,3.1005,2.8725,2.8725,672800.0],["2002-04-22",2.7448,2.7539,2.4713,2.5169,865400.0],["2002-04-23",2.5169,2.8269,2.4713,2.7357,1125800.0],["2002-04-24",2.8087,3.0093,2.7539,2.8907,1111100.0],["2002-04-25",2.8725,3.0275,2.7904,2.9637,898800.0],["2002-04-26",2.991,3.0366,2.7448,2.8269,1008500.0],["2002-04-29",2.7813,2.8087,2.4804,2.5989,1091500.0],["2002-04-30",2.6445,2.7084,2.4804,2.6263,920100.0],["2002-05-01",2.5807,2.7722,2.4895,2.6172,863900.0],["2002-05-02",2.6172,2.7448,2.5442,2.5533,695100.0],["2002-05-03",2.5351,2.5898,2.1977,2.2068,949300.0],["2002-05-06",2.3345,2.3892,2.2159,2.3709,659100.0],["2002-05-07",2.3527,2.4621,1.5594,2.143,2511600.0],["2002-05-08",2.3162,2.3983,2.1521,2.2524,815700.0],["2002-05-09",2.2524,2.2524,2.0427,2.07,547700.0],["2002-05-10",2.0883,2.1612,1.8147,1.8603,639500.0],["2002-05-13",1.9059,2.0518,1.8329,1.9515,481600.0],["2002-05-14",1.9879,2.1521,1.842,1.8694,593000.0],["2002-05-15",1.8603,2.0335,1.8512,1.8603,468900.0],["2002-05-16",1.8876,1.915,1.842,1.8694,214700.0],["2002-05-17",1.8694,1.9424,1.7873,1.8603,452200.0],["2002-05-20",1.8603,1.9332,1.8238,1.8238,425500.0],["2002-05-21",1.8603,2.0244,1.842,1.8694,551500.0],["2002-05-22",1.8512,1.8876,1.7417,1.8694,364000.0],["2002-05-23",1.8694,1.9515,1.8238,1.9059,538300.0],["2002-05-24",1.8694,1.8785,1.7144,1.8147,360400.0],["2002-05-28",1.7144,1.7326,1.5502,1.6414,534900.0],["2002-05-29",1.6597,1.6961,1.5046,1.532,440500.0],["2002-05-30",1.532,1.5502,1.304,1.3679,1070600.0],["2002-05-31",1.377,1.3861,1.2858,1.3405,1391900.0],["2002-06-03",1.3496,1.3861,1.2037,1.222,726600.0],["2002-06-04",1.2493,1.2675,1.149,1.2675,873900.0],["2002-06-05",1.2675,1.3587,1.2402,1.2493,497300.0],["2002-06-06",1.2675,1.3587,1.1125,1.1399,1310600.0],["2002-06-07",1.1399,1.2584,1.0943,1.1855,1573600.0],["2002-06-10",1.1764,1.2675,1.0487,1.0487,723300.0],["2002-06-11",1.1034,1.1764,1.0669,1.1125,589300.0],["2002-06-12",1.149,1.1672,1.0396,1.0943,699200.0],["2002-06-13",1.1034,1.1672,1.0487,1.0943,816300.0],["2002-06-14",1.0487,1.1034,1.0396,1.076,817000.0],["2002-06-17",1.076,1.4317,1.076,1.4226,891700.0],["2002-06-18",1.4134,1.7326,1.4134,1.5502,2357300.0],["2002-06-19",1.5594,1.6961,1.5138,1.6414,1021600.0],["2002-06-20",1.6505,1.7417,1.6323,1.7326,1115000.0],["2002-06-21",1.7326,1.7782,1.4682,1.7144,1024600.0],["2002-06-24",1.687,1.7144,1.5685,1.6779,826900.0],["2002-06-25",1.6414,1.6961,1.5229,1.5867,625400.0],["2002-06-26",1.532,1.5411,1.2493,1.3679,773200.0],["2002-06-27",1.3679,1.4134,1.2767,1.3405,614900.0],["2002-06-28",1.2858,1.3679,1.2311,1.2858,2694200.0],["2002-07-01",1.3131,1.5594,1.2584,1.3405,849600.0],["2002-07-02",1.3131,1.4317,1.149,1.1672,485100.0],["2002-07-03",1.2037,1.304,1.0943,1.222,566800.0],["2002-07-05",1.2675,1.3952,1.2493,1.3223,204300.0],["2002-07-08",1.3405,1.3679,1.1399,1.2037,535300.0],["2002-07-09",1.1946,1.2949,1.1399,1.1764,481600.0],["2002-07-10",1.1672,1.2402,1.0943,1.0943,523400.0],["2002-07-11",1.149,1.149,1.0487,1.0487,762300.0],["2002-07-12",1.0578,1.1308,1.0487,1.076,453200.0],["2002-07-15",1.0943,1.1308,1.0487,1.0578,446400.0],["2002-07-16",1.1672,1.4864,1.1308,1.3314,1931000.0],["2002-07-17",1.4317,1.6414,1.4226,1.5958,1835600.0],["2002-07-18",1.5229,1.5958,1.5046,1.5046,351200.0],["2002-07-19",1.5411,1.5958,1.4955,1.5411,850600.0],["2002-07-22",1.5138,1.6141,1.4864,1.6141,416100.0],["2002-07-23",1.6414,1.6414,1.304,1.5502,776100.0],["2002-07-24",1.5046,1.5867,1.3223,1.5776,346800.0],["2002-07-25",1.5502,1.6597,1.5138,1.5594,766600.0],["2002-07-26",1.5685,1.6141,1.459,1.4773,412900.0],["2002-07-29",1.459,1.5958,1.459,1.5138,369700.0],["2002-07-30",1.5046,1.6232,1.4408,1.5958,395500.0],["2002-07-31",1.5958,1.6232,1.5776,1.5867,74600.0],["2002-08-01",1.5867,1.6505,1.459,1.4682,219200.0],["2002-08-02",1.5046,1.5411,1.2767,1.304,112900.0],["2002-08-05",1.3587,1.4864,1.2584,1.3131,106500.0],["2002-08-06",1.3223,1.3223,1.222,1.222,186600.0],["2002-08-07",1.2767,1.2767,1.0487,1.1399,643000.0],["2002-08-08",1.1672,1.2311,1.0943,1.2128,202300.0],["2002-08-09",1.1855,1.222,1.1125,1.1581,167900.0],["2002-08-12",1.1399,1.2493,1.1308,1.1855,207600.0],["2002-08-13",1.3405,1.4864,1.3223,1.3679,441400.0],["2002-08-14",1.4134,1.4134,1.1946,1.3496,634000.0],["2002-08-15",1.3952,1.4043,1.2311,1.3223,483200.0],["2002-08-16",1.3405,1.7417,1.3131,1.687,612900.0],["2002-08-19",1.6505,1.7509,1.5958,1.6779,1102700.0],["2002-08-20",1.6141,1.7144,1.3861,1.6414,303500.0],["2002-08-21",1.6414,1.6505,1.5046,1.5411,201800.0],["2002-08-22",1.5867,1.7053,1.5138,1.6414,284700.0],["2002-08-23",1.5776,1.5958,1.4682,1.5411,128500.0],["2002-08-26",1.5411,1.5594,1.4682,1.5411,251600.0],["2002-08-27",1.4955,1.5411,1.4134,1.4226,121700.0],["2002-08-28",1.4317,1.4317,1.2402,1.2949,575100.0],["2002-08-29",1.2858,1.3496,1.1946,1.1946,1189700.0],["2002-08-30",1.2037,1.4408,1.1946,1.304,641800.0],["2002-09-03",1.3223,1.3861,1.2311,1.2675,172700.0],["2002-09-04",1.2858,1.3952,1.2767,1.3223,305800.0],["2002-09-05",1.3223,1.3223,1.2493,1.2767,167800.0],["2002-09-06",1.3223,1.377,1.2949,1.3314,106200.0],["2002-09-09",1.2949,1.3679,1.2767,1.3587,57800.0],["2002-09-10",1.304,1.3496,1.2858,1.3223,244200.0],["2002-09-11",1.3223,1.3861,1.3131,1.3314,124600.0],["2002-09-12",1.3496,1.3952,1.304,1.3131,156300.0],["2002-09-13",1.2858,1.3405,1.2767,1.3405,121700.0],["2002-09-16",1.3223,1.3314,1.2767,1.2858,224700.0],["2002-09-17",1.2767,1.2949,1.2037,1.222,232700.0],["2002-09-18",1.2219,1.2311,1.149,1.1946,202200.0],["2002-09-19",1.2037,1.2037,1.076,1.0852,558400.0],["2002-09-20",1.0943,1.2128,1.0669,1.1216,187000.0],["2002-09-23",1.1216,1.1855,1.0669,1.0943,140200.0],["2002-09-24",1.1125,1.1399,1.0578,1.0943,95500.0],["2002-09-25",1.0852,1.1308,1.0669,1.1034,99900.0],["2002-09-26",1.1672,1.1855,1.076,1.076,235400.0],["2002-09-27",1.0943,1.1034,1.0487,1.0487,565300.0],["2002-09-30",1.0578,1.0578,0.9484,0.994,231700.0],["2002-10-01",0.9301,0.9393,0.7204,0.839,977400.0],["2002-10-02",0.8116,0.839,0.6748,0.7022,904400.0],["2002-10-03",0.7022,0.8025,0.693,0.7295,278500.0],["2002-10-04",0.6657,0.6839,0.3648,0.3739,6181500.0],["2002-10-07",0.3648,0.4468,0.2827,0.2918,1605500.0],["2002-10-08",0.31,0.3192,0.2371,0.2462,1259700.0],["2002-10-09",0.2553,0.2553,0.2006,0.2097,2179200.0],["2002-10-10",0.2189,0.2645,0.1915,0.2645,2121300.0],["2002-10-11",0.2645,0.3009,0.2006,0.2006,2596800.0],["2002-10-14",0.2097,0.2097,0.1733,0.1824,1961800.0],["2002-10-15",0.1915,0.2189,0.1915,0.2097,1919500.0],["2002-10-16",0.2097,0.2097,0.1824,0.1915,763100.0],["2002-10-17",0.2006,0.2189,0.1915,0.2006,1092700.0],["2002-10-18",0.2006,0.2189,0.1915,0.2006,1321200.0],["2002-10-21",0.2006,0.2371,0.2006,0.2097,1408500.0],["2002-10-22",0.2097,0.2189,0.1915,0.2097,1119000.0],["2002-10-23",0.2006,0.2189,0.2006,0.2097,543200.0],["2002-10-24",0.2189,0.2736,0.2189,0.2462,3565400.0],["2002-10-25",0.2462,0.3739,0.2371,0.3009,7260300.0],["2002-10-28",0.3648,0.3648,0.3009,0.3374,3889700.0],["2002-10-29",0.3283,0.3283,0.2736,0.2827,2945900.0],["2002-10-30",0.2918,0.3739,0.2827,0.3648,2823600.0],["2002-10-31",0.3739,0.3921,0.3192,0.3374,2981200.0],["2002-11-01",0.3556,0.3648,0.3283,0.3465,2072800.0],["2002-11-04",0.4651,0.5471,0.4104,0.4651,4823000.0],["2002-11-05",0.4651,0.5198,0.4104,0.456,3489600.0],["2002-11-06",0.6383,0.6566,0.538,0.5563,9120200.0],["2002-11-07",0.538,0.538,0.456,0.456,3066300.0],["2002-11-08",0.4742,0.4833,0.4104,0.4286,2606800.0],["2002-11-11",0.4195,0.456,0.3465,0.3556,2063600.0],["2002-11-12",0.3556,0.3648,0.2827,0.3192,5295400.0],["2002-11-13",0.31,0.4286,0.2918,0.4012,6096000.0],["2002-11-14",0.4286,0.456,0.3921,0.4195,5609800.0],["2002-11-15",0.4104,0.4286,0.383,0.4286,3549200.0],["2002-11-18",0.4195,0.4286,0.383,0.4012,2314500.0],["2002-11-19",0.4104,0.5563,0.4012,0.5471,3855200.0],["2002-11-20",0.5927,0.6383,0.5015,0.5289,5451500.0],["2002-11-21",0.5563,0.5654,0.4742,0.5015,1878200.0],["2002-11-22",0.5563,0.6475,0.5015,0.5654,5595000.0],["2002-11-25",0.6201,0.8025,0.611,0.7569,4858600.0],["2002-11-26",0.8025,0.8025,0.6748,0.6839,4605000.0],["2002-11-27",0.7204,0.766,0.7022,0.7295,1944700.0],["2002-11-29",0.7478,0.7569,0.6839,0.6839,757000.0],["2002-12-02",0.7386,0.7478,0.6201,0.6566,2975200.0],["2002-12-03",0.6657,0.6657,0.5654,0.6019,1450300.0],["2002-12-04",0.5745,0.5927,0.5015,0.5745,1436000.0],["2002-12-05",0.5836,0.6019,0.5107,0.538,1156400.0],["2002-12-06",0.5015,0.538,0.4833,0.5198,823300.0],["2002-12-09",0.5198,0.5198,0.4377,0.4742,1643200.0],["2002-12-10",0.4833,0.5015,0.4468,0.4468,639500.0],["2002-12-11",0.456,0.5654,0.4377,0.5289,1669400.0],["2002-12-12",0.5654,0.6201,0.5198,0.538,1269400.0],["2002-12-13",0.538,0.538,0.4833,0.5107,620100.0],["2002-12-16",0.4924,0.5015,0.456,0.4742,1121800.0],["2002-12-17",0.4651,0.4924,0.456,0.4651,805200.0],["2002-12-18",0.4651,0.4924,0.4377,0.4468,1307400.0],["2002-12-19",0.4468,0.456,0.383,0.383,1339300.0],["2002-12-20",0.3921,0.4104,0.3739,0.383,786600.0],["2002-12-23",0.383,0.4012,0.3283,0.3556,1516100.0],["2002-12-24",0.3283,0.3465,0.2827,0.3192,1081600.0],["2002-12-26",0.31,0.4012,0.31,0.3921,1122700.0],["2002-12-27",0.3921,0.4195,0.3556,0.3648,620500.0],["2002-12-30",0.3648,0.3739,0.3374,0.3648,684100.0],["2002-12-31",0.3374,0.383,0.3283,0.3739,971100.0],["2003-01-02",0.3648,0.4286,0.3648,0.4195,499300.0],["2003-01-03",0.4286,0.4377,0.383,0.383,479800.0],["2003-01-06",0.383,0.4377,0.3739,0.4377,821300.0],["2003-01-07",0.4286,0.538,0.4104,0.5198,1442300.0],["2003-01-08",0.5015,0.5836,0.4833,0.5745,1982700.0],["2003-01-09",0.5745,0.6201,0.538,0.538,896800.0],["2003-01-10",0.5471,0.5745,0.5015,0.5471,887100.0],["2003-01-13",0.538,0.5654,0.5289,0.538,750100.0],["2003-01-14",0.538,0.611,0.5289,0.5836,974600.0],["2003-01-15",0.6019,0.611,0.5471,0.5654,1028100.0],["2003-01-16",0.5745,0.5927,0.5471,0.5927,920000.0],["2003-01-17",0.5836,0.5836,0.5198,0.5471,505100.0],["2003-01-21",0.5471,0.5563,0.456,0.4651,582100.0],["2003-01-22",0.4651,0.5289,0.4195,0.5107,891900.0],["2003-01-23",0.5289,0.5563,0.4833,0.5107,486000.0],["2003-01-24",0.5107,0.5107,0.4742,0.4833,564700.0],["2003-01-27",0.4468,0.5198,0.4104,0.5107,428300.0],["2003-01-28",0.4742,0.4833,0.456,0.4651,174200.0],["2003-01-29",0.456,0.4924,0.4468,0.4651,249200.0],["2003-01-30",0.4742,0.5654,0.4742,0.5198,760900.0],["2003-01-31",0.538,0.538,0.5015,0.5107,342300.0],["2003-02-03",0.5015,0.5198,0.5015,0.5198,283400.0],["2003-02-04",0.5107,0.5563,0.5015,0.5289,564900.0],["2003-02-05",0.538,0.5654,0.5289,0.5289,421700.0],["2003-02-06",0.5289,0.5471,0.5289,0.5471,521300.0],["2003-02-07",0.5471,0.6566,0.5471,0.6383,2845000.0],["2003-02-10",0.6566,0.7295,0.6383,0.6748,1701000.0],["2003-02-11",0.6748,0.7022,0.6657,0.6748,833800.0],["2003-02-12",0.6839,0.7022,0.6657,0.6839,636100.0],["2003-02-13",0.6748,0.693,0.611,0.6292,1078000.0],["2003-02-14",0.6292,0.6657,0.5745,0.6292,375200.0],["2003-02-18",0.6292,0.7204,0.6292,0.6657,362900.0],["2003-02-19",0.693,0.693,0.6748,0.6839,566700.0],["2003-02-20",0.6566,0.7295,0.6566,0.7295,464400.0],["2003-02-21",0.7113,0.7295,0.6839,0.6839,230900.0],["2003-02-24",0.7204,0.7204,0.6839,0.7022,225200.0],["2003-02-25",0.7022,0.7113,0.6839,0.6839,310800.0],["2003-02-26",0.6839,0.7022,0.6475,0.6566,397100.0],["2003-02-27",0.6475,0.6748,0.5927,0.6019,271900.0],["2003-02-28",0.6019,0.6292,0.5745,0.5927,550300.0],["2003-03-03",0.6019,0.6566,0.6019,0.6201,137200.0],["2003-03-04",0.611,0.6383,0.5927,0.5927,227100.0],["2003-03-05",0.5927,0.6201,0.5927,0.6201,270800.0],["2003-03-06",0.611,0.6292,0.5563,0.5927,804000.0],["2003-03-07",0.5836,0.611,0.5745,0.5927,562800.0],["2003-03-10",0.6019,0.6201,0.5654,0.5927,594300.0],["2003-03-11",0.611,0.611,0.5471,0.5654,735100.0],["2003-03-12",0.5563,0.5745,0.5563,0.5563,267900.0],["2003-03-13",0.5654,0.611,0.5563,0.5654,369300.0],["2003-03-14",0.5745,0.6019,0.5745,0.5745,371100.0],["2003-03-17",0.5836,0.6748,0.5836,0.6748,738800.0],["2003-03-18",0.6748,0.7295,0.6657,0.7295,2031300.0],["2003-03-19",0.7386,0.8754,0.7295,0.8572,3696100.0],["2003-03-20",0.8663,1.0487,0.839,1.0122,3293700.0],["2003-03-21",1.0213,1.3223,1.0031,1.1946,3766100.0],["2003-03-24",1.1034,1.222,1.0852,1.1581,1705600.0],["2003-03-25",0.921,1.076,0.8663,1.0305,4314100.0],["2003-03-26",1.0122,1.0943,0.8845,1.0487,2422500.0],["2003-03-27",1.0305,1.1581,0.9849,1.149,1712800.0],["2003-03-28",1.149,1.2128,1.0669,1.1855,1225300.0],["2003-03-31",1.1672,1.2037,1.076,1.2037,772100.0],["2003-04-01",1.1308,1.1946,1.1216,1.1855,527900.0],["2003-04-02",1.1946,1.3131,1.1946,1.2584,1239500.0],["2003-04-03",1.304,1.3314,1.2219,1.3131,822500.0],["2003-04-04",1.3131,1.3496,1.2949,1.304,750200.0],["2003-04-07",1.3223,1.3314,1.0487,1.1216,1109800.0],["2003-04-08",1.1216,1.1855,1.0122,1.076,700100.0],["2003-04-09",1.0578,1.1308,1.0578,1.0852,307900.0],["2003-04-10",1.0669,1.1125,1.0487,1.076,398600.0],["2003-04-11",1.1125,1.2584,1.0852,1.2311,1385400.0],["2003-04-14",1.2675,1.2675,1.1399,1.1399,677600.0],["2003-04-15",1.1399,1.1946,1.1125,1.1764,392500.0],["2003-04-16",1.1855,1.222,1.1125,1.1399,853900.0],["2003-04-17",1.1034,1.1399,1.0578,1.0943,466400.0],["2003-04-21",1.0852,1.222,1.0852,1.222,749800.0],["2003-04-22",1.1946,1.2402,1.1399,1.2311,431700.0],["2003-04-23",1.2128,1.4043,1.2037,1.304,1677200.0],["2003-04-24",1.3131,1.532,1.2767,1.5229,1456600.0],["2003-04-25",1.5867,1.5867,1.3861,1.5776,1078400.0],["2003-04-28",1.5867,1.7509,1.5776,1.6414,1329800.0],["2003-04-29",1.8238,1.8694,1.3679,1.5502,2375300.0],["2003-04-30",1.5229,1.6049,1.3952,1.5229,1229600.0],["2003-05-01",1.4864,1.5685,1.459,1.4773,423800.0],["2003-05-02",1.4226,1.5046,1.3223,1.459,2454400.0],["2003-05-05",1.459,1.6049,1.459,1.6049,1201900.0],["2003-05-06",1.6688,1.7782,1.6323,1.7509,2430100.0],["2003-05-07",1.7053,1.7509,1.687,1.7053,1539100.0],["2003-05-08",1.6779,1.8147,1.6232,1.6597,1106600.0],["2003-05-09",1.687,2.0518,1.6597,2.0427,2105500.0],["2003-05-12",2.1156,2.143,2.0062,2.0062,2370900.0],["2003-05-13",2.0062,2.0153,1.8694,1.915,680600.0],["2003-05-14",1.9606,2.0791,1.9241,2.0062,713500.0],["2003-05-15",2.07,2.2798,2.0518,2.1612,2090500.0],["2003-05-16",2.1703,2.2798,2.1612,2.2433,978400.0],["2003-05-19",2.2342,2.5807,2.2342,2.4713,1582700.0],["2003-05-20",2.4713,2.6354,2.3162,2.4621,1441700.0],["2003-05-21",2.4257,2.4621,2.1703,2.3892,1021500.0],["2003-05-22",2.2615,2.453,2.2615,2.3801,723100.0],["2003-05-23",2.3709,2.3983,2.2798,2.2798,476100.0],["2003-05-27",2.2798,2.6992,2.2798,2.681,1405200.0],["2003-05-28",2.7175,3.0002,2.681,2.8269,2492500.0],["2003-05-29",2.8907,2.8999,2.6901,2.7813,1468900.0],["2003-05-30",2.8087,2.8087,2.7084,2.7813,718800.0],["2003-06-02",2.6445,3.0275,2.6445,2.9637,1674500.0],["2003-06-03",2.8725,3.0093,2.6719,2.7539,1412500.0],["2003-06-04",2.6901,2.8269,2.6445,2.7539,1031700.0],["2003-06-05",2.7722,3.0002,2.7175,2.909,1046400.0],["2003-06-06",2.9637,3.1825,2.8087,2.8543,740000.0],["2003-06-09",2.8543,2.9363,2.6445,2.6901,701000.0],["2003-06-10",2.6628,2.9637,2.6628,2.7722,875000.0],["2003-06-11",2.7813,2.7813,2.6445,2.7175,427700.0],["2003-06-12",2.8634,2.8634,2.7175,2.8269,561100.0],["2003-06-13",2.7904,2.8269,2.6901,2.7722,537800.0],["2003-06-16",2.7357,2.8816,2.681,2.8087,383200.0],["2003-06-17",2.8269,2.8543,2.6354,2.6901,309200.0],["2003-06-18",2.7266,2.7995,2.6628,2.7084,296500.0],["2003-06-19",2.7084,2.8087,2.6628,2.681,959600.0],["2003-06-20",2.6536,2.7813,2.6536,2.7084,322400.0],["2003-06-23",2.7175,2.7175,2.225,2.4348,1089200.0],["2003-06-24",2.2524,2.6445,2.225,2.5442,546100.0],["2003-06-25",2.6719,2.8269,2.5989,2.6719,582300.0],["2003-06-26",2.681,2.7448,2.5442,2.5807,342000.0],["2003-06-27",2.5989,2.7539,2.5533,2.7357,669000.0],["2003-06-30",2.5989,2.7813,2.5989,2.7448,2039500.0],["2003-07-01",2.5989,2.7084,2.4713,2.6992,321700.0],["2003-07-02",2.6354,2.7904,2.5077,2.7539,1037800.0],["2003-07-03",2.7357,2.9819,2.7175,2.9181,728600.0],["2003-07-07",2.9272,3.1461,2.9272,3.1461,1144200.0],["2003-07-08",3.1369,3.4288,3.0184,3.4196,1284000.0],["2003-07-09",3.374,3.6203,3.292,3.5473,2372100.0],["2003-07-10",3.5382,3.5382,3.3649,3.4196,587000.0],["2003-07-11",3.4196,3.4743,3.1917,3.2373,720500.0],["2003-07-14",3.219,3.5473,3.2008,3.4196,524800.0],["2003-07-15",3.4105,3.4288,3.1825,3.219,609800.0],["2003-07-16",3.3376,3.3467,3.219,3.3011,528900.0],["2003-07-17",3.2737,3.3193,2.8634,3.0366,1271800.0],["2003-07-18",3.0549,3.2281,2.9819,3.0731,475900.0],["2003-07-21",3.1552,3.2373,3.0093,3.0366,352100.0],["2003-07-22",3.1005,3.1917,3.0002,3.0458,443300.0],["2003-07-23",3.0914,3.3832,3.0549,3.219,868900.0],["2003-07-24",3.3102,3.4105,3.2555,3.3376,1151300.0],["2003-07-25",3.3284,3.3832,3.2555,3.3011,606100.0],["2003-07-28",3.3102,3.3649,3.1917,3.3284,366200.0],["2003-07-29",3.3284,3.5929,3.2737,3.5108,1373300.0],["2003-07-30",3.5291,3.5382,3.3832,3.4014,601300.0],["2003-07-31",3.4744,3.7662,3.3832,3.5199,1524300.0],["2003-08-01",3.5564,3.6203,3.2829,3.5108,697800.0],["2003-08-04",3.5108,3.6932,3.3923,3.6476,860900.0],["2003-08-05",3.6841,3.6841,3.5291,3.5838,687700.0],["2003-08-06",3.4835,3.7023,3.4835,3.6385,888900.0],["2003-08-07",3.5655,3.6932,3.5655,3.6111,1117600.0],["2003-08-08",3.6203,3.6476,3.4835,3.4926,534500.0],["2003-08-11",3.5564,3.6932,3.4744,3.6476,684700.0],["2003-08-12",3.5017,3.602,2.9272,3.0275,2549000.0],["2003-08-13",3.0275,3.2008,2.7995,3.1917,1259300.0],["2003-08-14",3.2464,3.2555,2.9181,2.991,652500.0],["2003-08-15",3.0366,3.0366,2.7995,2.909,506300.0],["2003-08-18",2.7904,2.9363,2.5442,2.6536,1805900.0],["2003-08-19",2.5716,2.6445,2.2524,2.4621,2921900.0],["2003-08-20",2.4621,2.9272,2.4165,2.7813,2496900.0],["2003-08-21",2.7813,3.0275,2.7539,2.9819,802200.0],["2003-08-22",3.0093,3.064,2.8725,2.9181,710000.0],["2003-08-25",2.9181,2.9819,2.8451,2.8816,303200.0],["2003-08-26",2.8451,2.909,2.7357,2.909,584000.0],["2003-08-27",2.9637,3.0093,2.9181,2.991,711300.0],["2003-08-28",2.9728,3.0366,2.9454,3.0093,550800.0],["2003-08-29",3.0184,3.1552,2.9637,3.0549,556800.0],["2003-09-02",3.0184,3.0822,2.7539,3.0093,1150300.0],["2003-09-03",3.0093,3.0184,2.8543,2.9728,492500.0],["2003-09-04",2.9728,3.064,2.9181,3.0366,969500.0],["2003-09-05",2.991,3.0549,2.7813,2.991,326200.0],["2003-09-08",2.9181,3.0914,2.9181,3.0914,743600.0],["2003-09-09",3.0731,3.3376,2.991,3.3102,1225000.0],["2003-09-10",3.3376,3.3558,3.0366,3.0549,435900.0],["2003-09-11",3.0275,3.1552,3.0275,3.0731,363700.0],["2003-09-12",3.0822,3.1461,3.0275,3.1005,639500.0],["2003-09-15",3.1005,3.1917,3.0549,3.1005,357600.0],["2003-09-16",3.0549,3.1461,3.0549,3.0822,308100.0],["2003-09-17",3.0731,3.1187,2.8725,2.991,549000.0],["2003-09-18",3.0002,3.1005,2.9728,3.0458,1233400.0],["2003-09-19",3.0458,3.0731,2.9546,2.9637,805500.0],["2003-09-22",2.9181,3.1278,2.9181,3.0275,823100.0],["2003-09-23",3.0366,3.1461,2.9637,3.0093,920600.0],["2003-09-24",3.0549,3.1643,3.0002,3.0093,557100.0],["2003-09-25",3.0366,3.0549,2.8269,2.8999,538100.0],["2003-09-26",2.909,2.9181,2.8543,2.8725,266400.0],["2003-09-29",3.1005,3.1005,2.8634,2.909,769400.0],["2003-09-30",2.9454,2.9454,2.7995,2.8725,545900.0],["2003-10-01",2.9637,2.9637,2.8543,2.9181,539700.0],["2003-10-02",2.8725,3.1461,2.8725,3.1005,1857900.0],["2003-10-03",3.1187,3.219,3.1187,3.1917,750800.0],["2003-10-06",3.0549,3.2281,3.0366,3.2099,209100.0],["2003-10-07",3.1369,3.2737,3.1187,3.2373,335300.0],["2003-10-08",3.2373,3.3376,3.1917,3.3193,1116100.0],["2003-10-09",3.3467,3.4196,3.3193,3.3649,521900.0],["2003-10-10",3.4105,3.4105,3.1005,3.2099,489200.0],["2003-10-13",3.2008,3.4196,3.2008,3.4105,556100.0],["2003-10-14",3.3649,3.5017,3.3284,3.5017,811400.0],["2003-10-15",3.5017,3.602,3.4105,3.4835,1293000.0],["2003-10-16",3.5199,3.6932,3.5108,3.675,3206800.0],["2003-10-17",3.675,3.8847,3.5564,3.8209,1394400.0],["2003-10-20",3.83,3.9668,3.6659,3.7662,837300.0],["2003-10-21",3.7662,3.8209,3.7023,3.7479,740400.0],["2003-10-22",3.7388,3.83,3.6476,3.757,908200.0],["2003-10-23",3.7297,3.7844,3.5017,3.6203,1267700.0],["2003-10-24",3.6203,3.6294,3.3193,3.447,945300.0],["2003-10-27",3.4288,3.6659,3.4288,3.6476,451600.0],["2003-10-28",3.6385,3.7388,3.4379,3.6385,365500.0],["2003-10-29",3.6476,3.8665,3.602,3.83,1727200.0],["2003-10-30",3.8847,3.9121,3.7114,3.83,745500.0],["2003-10-31",3.83,3.9303,3.675,3.7114,320800.0],["2003-11-03",3.6659,3.8665,3.6659,3.7297,485500.0],["2003-11-04",3.7844,3.7844,3.5382,3.5838,775100.0],["2003-11-05",3.6294,3.6476,3.5564,3.6111,252600.0],["2003-11-06",3.6476,3.6932,3.5564,3.6476,347400.0],["2003-11-07",3.6841,3.6932,3.5564,3.6203,333800.0],["2003-11-10",3.5564,3.6476,3.4561,3.4835,865100.0],["2003-11-11",3.374,3.4196,2.9819,3.1917,2219300.0],["2003-11-12",3.1825,3.4105,3.1187,3.292,1215200.0],["2003-11-13",3.2737,3.4105,3.1917,3.374,1039200.0],["2003-11-14",3.1825,3.4652,3.1643,3.1643,331700.0],["2003-11-17",3.1461,3.1825,2.9181,3.0731,589100.0],["2003-11-18",3.0822,3.2464,3.0184,3.0275,433300.0],["2003-11-19",3.0002,3.1278,2.9728,3.0093,636600.0],["2003-11-20",2.9272,3.1005,2.9272,3.0184,267800.0],["2003-11-21",3.064,3.1187,3.0184,3.0731,159700.0],["2003-11-24",3.0731,3.219,3.0366,3.1825,417400.0],["2003-11-25",3.1369,3.374,3.1278,3.1917,610500.0],["2003-11-26",3.1643,3.2829,3.1187,3.1734,321200.0],["2003-11-28",3.1005,3.2099,3.1005,3.1461,223100.0],["2003-12-01",3.2646,3.2829,3.1187,3.1552,649300.0],["2003-12-02",3.1461,3.1917,3.0822,3.1005,338000.0],["2003-12-03",3.0731,3.2737,3.0184,3.1005,270900.0],["2003-12-04",3.0549,3.1096,2.991,3.0549,297900.0],["2003-12-05",3.1005,3.1005,2.8725,2.8907,636700.0],["2003-12-08",2.836,3.2464,2.8269,3.0822,922300.0],["2003-12-09",3.2464,3.2555,3.1187,3.1369,826400.0],["2003-12-10",3.1461,3.3011,3.1461,3.2281,1049700.0],["2003-12-11",3.3102,3.4196,3.219,3.3193,645300.0],["2003-12-12",3.4014,3.4196,3.1917,3.3649,326800.0],["2003-12-15",3.4561,3.4561,3.2008,3.219,274500.0],["2003-12-16",3.2008,3.2829,3.0184,3.1917,458200.0],["2003-12-17",3.1917,3.2008,3.064,3.1643,322900.0],["2003-12-18",3.1005,3.2373,3.064,3.219,394000.0],["2003-12-19",3.1461,3.292,3.0093,3.1825,154800.0],["2003-12-22",3.1734,3.2464,2.8634,3.1734,121000.0],["2003-12-23",3.1643,3.3284,3.0549,3.3284,198500.0],["2003-12-24",3.2737,3.3284,3.064,3.3193,121400.0],["2003-12-26",3.2281,3.3376,3.2281,3.3193,88200.0],["2003-12-29",3.1917,3.3649,3.1825,3.3376,180600.0],["2003-12-30",3.3102,3.4288,3.1917,3.3011,253300.0],["2003-12-31",3.3284,3.5199,3.2373,3.4288,776600.0],["2004-01-02",3.5564,3.7297,3.4744,3.7297,1160100.0],["2004-01-05",3.6932,4.2312,3.6476,4.1492,2359300.0],["2004-01-06",4.058,4.2859,3.7753,4.058,1165900.0],["2004-01-07",4.058,4.1492,3.9668,4.1036,364500.0],["2004-01-08",4.213,4.4866,3.9941,4.2859,821000.0],["2004-01-09",4.1583,4.441,4.1036,4.4227,844900.0],["2004-01-12",4.3863,4.596,4.3863,4.5139,1329000.0],["2004-01-13",4.5595,4.7875,4.5595,4.7875,927400.0],["2004-01-14",4.8422,4.9516,4.6142,4.7145,620000.0],["2004-01-15",4.6689,4.6872,4.4227,4.4683,917500.0],["2004-01-16",4.5413,4.7419,4.4683,4.6051,309600.0],["2004-01-20",4.6142,4.6598,4.2403,4.523,465800.0],["2004-01-21",4.523,4.523,4.2951,4.3589,208400.0],["2004-01-22",4.3407,4.4592,4.1765,4.1948,364200.0],["2004-01-23",4.1948,4.2768,3.9668,4.0944,324600.0],["2004-01-26",4.0397,4.213,4.0124,4.1036,557200.0],["2004-01-27",4.1309,4.3315,3.985,4.1309,560200.0],["2004-01-28",4.1765,4.1948,3.3649,4.0397,886100.0],["2004-01-29",3.9941,3.9941,3.5382,3.9668,582700.0],["2004-01-30",3.9668,4.2404,3.7844,4.058,477400.0],["2004-02-02",4.1036,4.3133,4.0215,4.0488,562800.0],["2004-02-03",4.0124,4.0944,3.7023,3.757,424100.0],["2004-02-04",3.7114,3.7844,3.5747,3.602,708400.0],["2004-02-05",3.6476,3.7753,3.5473,3.6476,346900.0],["2004-02-06",3.6476,3.8391,3.602,3.8026,502000.0],["2004-02-09",3.8026,3.9212,3.7662,3.8026,218900.0],["2004-02-10",3.7753,3.9668,3.7753,3.8756,434200.0],["2004-02-11",3.8756,3.9668,3.7844,3.9394,788400.0],["2004-02-12",3.985,4.0033,3.7753,3.7844,696700.0],["2004-02-13",3.9029,3.9121,3.5108,3.602,1317000.0],["2004-02-17",3.6294,3.8665,3.5473,3.83,1288100.0],["2004-02-18",3.8574,3.8756,3.7479,3.7844,312900.0],["2004-02-19",3.8209,3.9029,3.7388,3.83,506700.0],["2004-02-20",3.8573,3.9303,3.6567,3.9212,393500.0],["2004-02-23",3.9485,3.9577,3.602,3.602,643500.0],["2004-02-24",3.7023,3.7297,3.4379,3.6385,555700.0],["2004-02-25",3.8665,3.9029,3.5199,3.6567,1053000.0],["2004-02-26",3.6841,3.8573,3.6476,3.7662,327900.0],["2004-02-27",3.9941,4.0944,3.757,4.058,1211200.0],["2004-03-01",4.0671,4.2039,4.0124,4.0306,1324700.0],["2004-03-02",4.0944,4.1036,3.9029,4.0306,499000.0],["2004-03-03",4.0853,4.1036,3.9029,4.0944,393800.0],["2004-03-04",4.0762,4.2586,4.0762,4.2312,689900.0],["2004-03-05",4.2312,4.2951,4.0762,4.2586,445100.0],["2004-03-08",4.2859,4.2859,4.0124,4.0306,471200.0],["2004-03-09",3.8665,4.0762,3.83,3.8938,757700.0],["2004-03-10",3.9394,3.9941,3.7297,3.7844,897700.0],["2004-03-11",3.8118,3.8756,3.5655,3.6111,459600.0],["2004-03-12",3.7297,3.7388,3.5929,3.6932,598200.0],["2004-03-15",3.7114,3.7388,3.5108,3.6111,374900.0],["2004-03-16",3.6385,3.6932,3.4196,3.602,756300.0],["2004-03-17",3.6567,3.6841,3.4744,3.6111,657100.0],["2004-03-18",3.6111,3.6385,3.4561,3.5655,400200.0],["2004-03-19",3.6385,3.675,3.4196,3.5108,417300.0],["2004-03-22",3.4744,3.5199,3.1643,3.3011,912900.0],["2004-03-23",3.3284,3.3649,3.0914,3.1552,608800.0],["2004-03-24",3.1005,3.2373,3.0002,3.1461,508700.0],["2004-03-25",3.1734,3.3649,3.1643,3.3558,471900.0],["2004-03-26",3.3558,3.4744,3.2737,3.4652,203200.0],["2004-03-29",3.5108,3.6385,3.4835,3.5929,544400.0],["2004-03-30",3.6476,3.6658,3.4561,3.4835,666100.0],["2004-03-31",3.5199,3.6111,3.4561,3.5382,651700.0],["2004-04-01",3.6476,3.6476,3.219,3.2281,685600.0],["2004-04-02",3.3011,3.4652,3.2737,3.3467,1567500.0],["2004-04-05",3.3558,3.5199,3.2281,3.5199,417400.0],["2004-04-06",3.4744,3.6567,3.4196,3.5655,1712400.0],["2004-04-07",3.6111,3.6476,3.447,3.4652,387500.0],["2004-04-08",3.5655,3.6294,3.5291,3.5747,1265100.0],["2004-04-12",3.602,3.7023,3.5564,3.6294,406800.0],["2004-04-13",3.6476,3.7388,3.4835,3.5108,821600.0],["2004-04-14",3.5199,3.6476,3.4379,3.602,457500.0],["2004-04-15",3.602,3.9303,3.602,3.7023,871700.0],["2004-04-16",3.9029,4.0124,3.8118,3.9212,627900.0],["2004-04-19",3.8026,4.0397,3.8026,4.0215,434400.0],["2004-04-20",4.0215,4.2039,3.7479,3.8756,2470900.0],["2004-04-21",3.8938,4.0215,3.757,3.9394,348600.0],["2004-04-22",3.9212,4.2039,3.83,4.1948,845900.0],["2004-04-23",4.2312,4.3315,3.9485,4.058,632000.0],["2004-04-26",4.0853,4.1309,3.9577,4.1036,569200.0],["2004-04-27",4.058,4.1309,3.7935,3.9212,479900.0],["2004-04-28",3.9394,3.9394,3.675,3.7388,317000.0],["2004-04-29",3.7297,3.7844,3.6203,3.7023,311500.0],["2004-04-30",3.6932,3.757,3.5199,3.6203,496300.0],["2004-05-03",3.6111,3.6567,3.5108,3.5564,1132900.0],["2004-05-04",3.5747,3.675,3.4105,3.5199,578600.0],["2004-05-05",3.5199,3.6476,3.447,3.447,330500.0],["2004-05-06",3.4379,3.4835,3.3011,3.374,347200.0],["2004-05-07",3.292,3.4652,3.0093,3.0914,997700.0],["2004-05-10",3.0275,3.1005,2.8269,2.9363,682100.0],["2004-05-11",2.9819,3.0822,2.9272,2.991,516700.0],["2004-05-12",3.1005,3.1005,2.9181,3.0458,437200.0],["2004-05-13",3.0366,3.2008,2.9272,3.0914,188100.0],["2004-05-14",3.064,3.1369,2.9454,3.064,279000.0],["2004-05-17",2.9272,3.064,2.9181,2.9819,159800.0],["2004-05-18",3.0366,3.1369,2.9454,3.0731,162700.0],["2004-05-19",3.0914,3.2281,2.8999,3.1278,252400.0],["2004-05-20",3.1005,3.1825,3.0093,3.1005,236300.0],["2004-05-21",3.1278,3.219,3.0275,3.1461,570000.0],["2004-05-24",3.219,3.2737,3.0822,3.2464,154200.0],["2004-05-25",3.2555,3.447,3.2555,3.447,1558300.0],["2004-05-26",3.4561,3.5564,3.3832,3.5382,394500.0],["2004-05-27",3.5838,3.6476,3.4561,3.5747,751600.0],["2004-05-28",3.6203,3.6567,3.5108,3.5199,855400.0],["2004-06-01",3.4652,3.7388,3.4652,3.5747,365300.0],["2004-06-02",3.6476,3.6659,3.447,3.6476,667800.0],["2004-06-03",3.5838,3.6294,3.4379,3.5564,553600.0],["2004-06-04",3.5747,3.7206,3.4744,3.5564,2261200.0],["2004-06-07",3.602,3.7844,3.5473,3.7844,1750200.0],["2004-06-08",3.7206,3.83,3.7114,3.83,420500.0],["2004-06-09",3.7206,3.8391,3.6476,3.757,281500.0],["2004-06-10",3.8847,3.8847,3.7479,3.8665,418300.0],["2004-06-14",3.757,3.8756,3.6476,3.7297,461300.0],["2004-06-15",3.7753,3.8756,3.7023,3.7844,822000.0],["2004-06-16",3.8209,3.8209,3.5747,3.7114,609800.0],["2004-06-17",3.7297,3.7388,3.5291,3.7114,269600.0],["2004-06-18",3.6567,3.8209,3.5382,3.7753,241200.0],["2004-06-21",3.8026,3.8209,3.5564,3.6203,284400.0],["2004-06-22",3.5564,3.8118,3.5564,3.7844,851800.0],["2004-06-23",3.8756,3.9577,3.7206,3.9212,710800.0],["2004-06-24",3.9668,4.0944,3.8756,4.0215,1333300.0],["2004-06-25",3.985,4.3042,3.8209,4.1036,1377200.0],["2004-06-28",4.1492,4.1492,3.8938,3.8938,352700.0],["2004-06-29",3.9394,4.0215,3.8756,3.9485,804800.0],["2004-06-30",3.9485,4.0944,3.9029,4.058,439300.0],["2004-07-01",3.9759,4.0944,3.9212,4.0397,204000.0],["2004-07-02",3.9941,4.0944,3.8938,4.0033,145900.0],["2004-07-06",3.9668,3.9668,3.7935,3.9121,224200.0],["2004-07-07",3.8938,4.0033,3.83,3.9759,217600.0],["2004-07-08",3.9577,3.9759,3.7935,3.9212,175800.0],["2004-07-09",3.9668,4.0853,3.8026,3.8938,440800.0],["2004-07-12",3.9212,3.9941,3.7844,3.985,192400.0],["2004-07-13",4.0033,4.0124,3.9121,3.9577,75500.0],["2004-07-14",3.9577,4.0033,3.8573,3.9485,149800.0],["2004-07-15",3.9577,4.0397,3.8938,3.9759,159000.0],["2004-07-16",3.9577,4.058,3.8573,3.9212,136900.0],["2004-07-19",3.9212,4.0124,3.8938,3.9577,280700.0],["2004-07-20",4.14,4.1765,3.9668,4.0488,2089400.0],["2004-07-21",4.0671,4.1856,3.9577,3.9941,735800.0],["2004-07-22",4.0124,4.1036,3.8118,4.0762,607300.0],["2004-07-23",4.1036,4.1218,3.9668,4.0762,235400.0],["2004-07-26",4.1036,4.1036,3.8118,3.8847,489500.0],["2004-07-27",3.9394,4.1218,3.8391,4.1036,358700.0],["2004-07-28",4.1309,4.1765,3.8573,4.0762,456000.0],["2004-07-29",4.1127,4.1856,3.9121,4.0944,2307200.0],["2004-07-30",4.2768,4.5869,4.1765,4.5869,2038100.0],["2004-08-02",4.6051,5.1067,4.5595,4.7145,1233400.0],["2004-08-03",4.751,4.8787,4.6142,4.7419,1872000.0],["2004-08-04",4.6507,4.7875,4.4683,4.7328,1094700.0],["2004-08-05",4.7875,4.8696,4.5139,4.6325,380400.0],["2004-08-06",4.5413,4.5595,4.368,4.523,401200.0],["2004-08-09",4.523,4.5595,4.1583,4.2586,639400.0],["2004-08-10",4.3863,4.5413,4.2403,4.5413,587300.0],["2004-08-11",4.4318,4.5778,4.3954,4.5778,559900.0],["2004-08-12",4.5869,4.6872,4.3589,4.6325,471000.0],["2004-08-13",4.6416,4.8057,4.6142,4.8057,588000.0],["2004-08-16",4.751,4.8696,4.5322,4.6689,1268300.0],["2004-08-17",4.7419,4.7875,4.5686,4.6507,575300.0],["2004-08-18",4.596,4.7966,4.596,4.7693,575700.0],["2004-08-19",4.7875,4.8331,4.6781,4.7328,559800.0],["2004-08-20",4.7875,4.7875,4.6416,4.7693,377100.0],["2004-08-23",4.7875,4.8696,4.6689,4.6872,364800.0],["2004-08-24",4.7601,4.8331,4.5686,4.6325,513800.0],["2004-08-25",4.6598,4.7693,4.5869,4.7145,361200.0],["2004-08-26",4.7237,4.7966,4.4318,4.6051,291500.0],["2004-08-27",4.6416,4.7601,4.6416,4.7601,159400.0],["2004-08-30",4.7419,4.7419,4.5869,4.6507,184700.0],["2004-08-31",4.6781,4.751,4.5869,4.7419,326700.0],["2004-09-01",4.7419,5.2708,4.6598,4.7145,552900.0],["2004-09-02",4.7601,4.7966,4.6781,4.7237,156400.0],["2004-09-03",4.7693,4.8604,4.6689,4.6963,120200.0],["2004-09-07",4.7145,4.7966,4.6872,4.7966,968500.0],["2004-09-08",4.7419,5.1067,4.7419,5.0155,1234800.0],["2004-09-09",5.0975,5.1431,4.8787,5.0337,1511000.0],["2004-09-10",5.0428,5.4897,5.0063,5.4714,1243900.0],["2004-09-13",5.4988,5.6173,5.2434,5.289,1214100.0],["2004-09-14",5.2708,5.5444,5.2526,5.5444,451700.0],["2004-09-15",5.5079,5.6538,5.3438,5.4623,587100.0],["2004-09-16",5.4714,5.745,5.4623,5.6264,3080700.0],["2004-09-17",5.6812,5.8453,5.5717,5.8362,935000.0],["2004-09-20",5.8909,6.0186,5.7359,5.7815,960400.0],["2004-09-21",5.8453,5.973,5.7541,5.9547,623900.0],["2004-09-22",5.9274,6.2374,5.6082,5.745,830700.0],["2004-09-23",5.8362,6.0642,5.745,5.973,1565500.0],["2004-09-24",5.9638,6.0642,5.9274,6.0094,806300.0],["2004-09-27",5.9638,6.0186,5.745,5.7723,465700.0],["2004-09-28",5.9182,6.0094,5.6447,5.7085,1824500.0],["2004-09-29",5.7723,6.1736,5.6903,6.1736,1653700.0],["2004-09-30",6.2009,6.5201,6.0824,6.3833,1156100.0],["2004-10-01",6.4016,6.5566,6.2921,6.3377,737900.0],["2004-10-04",6.4563,6.5019,6.2921,6.3742,1410500.0],["2004-10-05",6.4289,6.438,6.2192,6.3195,1698600.0],["2004-10-06",6.2921,6.5201,6.283,6.3742,1596600.0],["2004-10-07",6.4198,6.5019,6.3833,6.4927,556100.0],["2004-10-08",6.4927,6.8028,6.4289,6.7298,3116600.0],["2004-10-11",6.8849,7.1584,6.7937,6.9031,1427200.0],["2004-10-12",6.9305,7.4502,6.9305,7.3773,2307700.0],["2004-10-13",7.66,7.7421,6.7754,6.821,2567000.0],["2004-10-14",6.7937,7.2223,6.7937,7.1676,969300.0],["2004-10-15",7.2223,7.5232,7.1128,7.3864,1318300.0],["2004-10-18",7.3864,7.66,7.204,7.66,655400.0],["2004-10-19",7.6417,7.9974,7.2679,7.432,1547100.0],["2004-10-20",7.4594,7.5962,7.2587,7.3864,602400.0],["2004-10-21",7.4685,7.5232,7.3226,7.4867,784800.0],["2004-10-22",7.3773,7.6873,7.3043,7.3408,458500.0],["2004-10-25",7.3408,7.3408,6.8757,7.2223,880900.0],["2004-10-26",7.2405,7.4229,7.1128,7.4138,329400.0],["2004-10-27",7.277,7.5688,7.2496,7.4229,596000.0],["2004-10-28",7.4229,7.66,7.2496,7.5232,342000.0],["2004-10-29",7.5688,8.0795,7.4685,7.6326,2316900.0],["2004-11-01",8.2618,8.271,7.6873,8.2071,1122800.0],["2004-11-02",8.1615,8.4351,8.1342,8.2162,946700.0],["2004-11-03",8.4807,8.6904,8.0977,8.2071,734300.0],["2004-11-04",8.1798,8.2983,8.1433,8.2071,344400.0],["2004-11-05",8.3166,8.3166,7.8424,8.2801,587900.0],["2004-11-08",8.3257,8.4351,8.1889,8.3074,338300.0],["2004-11-09",8.3074,8.3074,7.8971,8.1068,750700.0],["2004-11-10",8.2162,8.4351,8.0247,8.0886,425300.0],["2004-11-11",8.0977,8.2527,8.0156,8.1159,322900.0],["2004-11-12",8.1433,8.3895,8.0521,8.3895,887000.0],["2004-11-15",8.3895,8.5263,8.2618,8.4533,666200.0],["2004-11-16",8.4716,8.4807,8.0703,8.1433,692100.0],["2004-11-17",8.2436,8.5628,8.1068,8.2071,606200.0],["2004-11-18",8.198,8.2436,8.1068,8.2162,266100.0],["2004-11-19",8.1889,8.2983,7.9974,8.1159,398700.0],["2004-11-22",8.0247,8.2892,8.0247,8.2162,483000.0],["2004-11-23",8.2071,8.3166,7.7968,8.0065,601100.0],["2004-11-24",7.9062,8.198,7.8606,8.1433,492500.0],["2004-11-26",8.043,8.198,7.432,7.7056,833200.0],["2004-11-29",7.6782,8.2071,7.6782,8.2071,685900.0],["2004-11-30",8.2071,8.7999,8.198,8.7543,2261300.0],["2004-12-01",8.7816,9.347,8.7725,9.0917,2774400.0],["2004-12-02",9.1281,9.575,8.8911,9.0826,2181000.0],["2004-12-03",8.8819,9.7026,8.7999,9.6844,1423300.0],["2004-12-06",9.4017,9.502,9.0552,9.1829,1995200.0],["2004-12-07",9.3105,9.3379,8.9002,8.9822,1111000.0],["2004-12-08",9.0005,9.1373,8.8455,9.0461,1814900.0],["2004-12-09",8.9275,9.0552,8.8637,9.0005,824000.0],["2004-12-10",9.037,9.037,8.3622,8.6084,1723600.0],["2004-12-13",8.6084,8.9002,8.5536,8.8181,1021300.0],["2004-12-14",8.8911,9.0826,8.8181,9.0461,1244600.0],["2004-12-15",9.0278,9.0278,8.5719,8.6904,1185000.0],["2004-12-16",8.654,8.8911,8.5172,8.8363,1156100.0],["2004-12-17",8.9002,8.9093,8.7087,8.8911,553400.0],["2004-12-20",8.9184,9.0096,8.5992,8.6175,497700.0],["2004-12-21",8.6722,8.8911,8.5172,8.5901,482200.0],["2004-12-22",8.5992,8.8272,8.5719,8.6631,263800.0],["2004-12-23",8.7087,8.8455,8.6084,8.7816,217900.0],["2004-12-27",8.7543,8.9367,8.2071,8.3895,601300.0],["2004-12-28",8.3986,8.6357,8.2618,8.5719,503800.0],["2004-12-29",8.4807,8.5992,8.3257,8.3895,358300.0],["2004-12-30",8.3257,8.5354,8.3257,8.3804,261800.0],["2004-12-31",8.4807,8.6448,8.3439,8.4625,268000.0],["2005-01-03",8.4169,8.6175,8.2801,8.3713,456100.0],["2005-01-04",8.3713,8.5719,8.2983,8.3166,732700.0],["2005-01-05",8.271,8.2801,7.8971,8.0977,934400.0],["2005-01-06",7.9792,8.2345,7.97,8.1707,382700.0],["2005-01-07",8.0977,8.1251,7.7147,7.9609,1001200.0],["2005-01-10",7.8241,8.2071,7.815,8.1251,917800.0],["2005-01-11",8.2254,8.2983,7.9153,7.9883,580400.0],["2005-01-12",7.9792,7.9792,7.5962,7.9153,635000.0],["2005-01-13",7.7968,7.9609,7.7147,7.8515,498700.0],["2005-01-14",7.8515,8.1068,7.815,8.0521,339400.0],["2005-01-18",8.1524,8.4625,7.9244,8.3166,666100.0],["2005-01-19",8.426,8.4351,7.9244,7.9974,466700.0],["2005-01-20",7.9336,7.9427,7.2679,7.4958,1457800.0],["2005-01-21",7.4867,7.9336,7.4867,7.8971,1238200.0],["2005-01-24",7.9336,8.0795,7.3591,7.4776,1491900.0],["2005-01-25",7.4594,7.7056,7.3773,7.4229,280100.0],["2005-01-26",7.505,7.8424,7.4411,7.7877,497500.0],["2005-01-27",7.7877,7.8788,7.6965,7.7512,278600.0],["2005-01-28",7.8059,7.8424,7.7056,7.8424,311000.0],["2005-01-31",7.9244,7.9792,7.5597,7.8059,543500.0],["2005-02-01",7.8424,7.9427,7.7877,7.9244,322400.0],["2005-02-02",7.9518,8.2527,7.8241,8.2254,396300.0],["2005-02-03",8.2254,8.3439,8.1615,8.2801,421700.0],["2005-02-04",8.2345,8.5537,8.2345,8.4807,492600.0],["2005-02-07",8.353,8.5263,8.1159,8.4533,446300.0],["2005-02-08",8.4077,8.6631,8.4077,8.6175,537400.0],["2005-02-09",8.6357,8.7452,8.4716,8.4989,601400.0],["2005-02-10",8.4625,8.5719,7.7603,7.8606,1180800.0],["2005-02-11",7.9792,8.0156,7.7512,7.8788,408900.0],["2005-02-14",7.7056,7.8515,7.6235,7.6417,600300.0],["2005-02-15",7.6144,8.0065,7.5232,7.7785,625200.0],["2005-02-16",7.8059,8.3804,7.7512,8.0795,591800.0],["2005-02-17",8.0886,8.3166,8.0065,8.0795,694400.0],["2005-02-18",8.1251,8.2071,7.9609,8.1159,179800.0],["2005-02-22",8.1068,8.2436,7.8424,7.9609,635600.0],["2005-02-23",7.8606,8.1433,7.8424,8.0795,460600.0],["2005-02-24",8.0339,8.0977,7.6691,7.9609,847000.0],["2005-02-25",7.9518,8.3257,7.8971,8.2345,475300.0],["2005-02-28",8.2436,8.2527,7.9062,7.9336,558900.0],["2005-03-01",7.9336,8.271,7.9336,8.198,731900.0],["2005-03-02",8.1251,8.3166,7.8788,8.3166,390100.0],["2005-03-03",8.3439,8.4077,8.2345,8.3257,404700.0],["2005-03-04",8.4169,8.4533,8.1798,8.3621,268200.0],["2005-03-07",8.2892,8.654,8.2892,8.6357,471900.0],["2005-03-08",8.654,8.654,8.3166,8.4898,599200.0],["2005-03-09",8.4351,8.5628,8.3166,8.4989,405200.0],["2005-03-10",8.4351,8.5263,8.2801,8.4351,391000.0],["2005-03-11",8.3439,9.2376,8.2071,9.1737,1313900.0],["2005-03-14",9.0643,9.1464,8.6631,8.8363,901200.0],["2005-03-15",8.8819,8.9822,8.5445,8.6448,715500.0],["2005-03-16",8.6631,8.8546,8.5172,8.7087,310200.0],["2005-03-17",8.7543,8.7543,8.3621,8.4442,1099200.0],["2005-03-18",8.5263,8.5992,8.2618,8.4533,800900.0],["2005-03-21",8.3895,8.5172,8.3074,8.426,235100.0],["2005-03-22",8.3895,8.581,8.3166,8.426,302600.0],["2005-03-23",8.426,8.426,7.9609,8.043,637900.0],["2005-03-24",8.0247,8.3439,8.0247,8.3074,408000.0],["2005-03-28",8.2254,8.2527,8.043,8.1615,419100.0],["2005-03-29",8.0977,8.2071,7.9336,8.1251,539300.0],["2005-03-30",8.0977,8.271,7.9974,8.0156,383500.0],["2005-03-31",7.9974,8.353,7.9153,8.3348,766100.0],["2005-04-01",8.353,8.6084,8.043,8.0886,401600.0],["2005-04-04",8.0612,8.1068,7.9062,7.9518,307300.0],["2005-04-05",7.9883,8.1615,7.8971,8.0977,355800.0],["2005-04-06",8.1159,8.3074,8.0065,8.2892,351300.0],["2005-04-07",8.2254,8.2983,8.0977,8.198,317100.0],["2005-04-08",8.1889,8.5628,8.1433,8.271,461600.0],["2005-04-11",8.2527,8.4351,8.2345,8.3166,399700.0],["2005-04-12",8.3074,8.3166,8.0977,8.2162,494300.0],["2005-04-13",8.198,8.3257,8.1433,8.2071,394100.0],["2005-04-14",8.2345,8.2983,8.1524,8.2071,521300.0],["2005-04-15",8.2071,8.2071,7.7421,7.8697,548400.0],["2005-04-18",7.9244,8.1342,7.9062,7.9244,486200.0],["2005-04-19",7.9244,7.9883,7.7238,7.7694,751300.0],["2005-04-20",7.8332,8.0612,7.7421,7.8971,1140800.0],["2005-04-21",7.9062,8.2071,7.7512,8.1615,1132100.0],["2005-04-22",8.2071,8.3348,7.9427,7.9974,450000.0],["2005-04-25",8.1251,8.2618,8.0065,8.2345,335200.0],["2005-04-26",8.2527,8.426,7.9792,7.9792,333400.0],["2005-04-27",7.97,8.0703,7.8515,8.0065,265500.0],["2005-04-28",7.9336,8.0156,7.6053,7.7056,354700.0],["2005-04-29",7.6873,7.8788,7.5232,7.7329,513400.0],["2005-05-02",7.7877,7.8606,7.6144,7.7147,340000.0],["2005-05-03",7.6326,8.0065,7.4867,7.7877,1140100.0],["2005-05-04",8.2162,8.7907,7.9883,8.736,2004000.0],["2005-05-05",8.6722,9.0917,8.6266,8.8455,736300.0],["2005-05-06",8.7087,9.4108,8.7087,9.2558,2601900.0],["2005-05-09",9.1282,9.575,9.1282,9.3835,2370100.0],["2005-05-10",9.3379,9.6571,9.2285,9.6206,835700.0],["2005-05-11",9.5841,9.6662,9.2832,9.5294,891500.0],["2005-05-12",9.575,9.575,9.3014,9.3561,503800.0],["2005-05-13",9.347,9.4108,9.3014,9.4017,422700.0],["2005-05-16",9.3196,9.5567,9.3105,9.4473,946500.0],["2005-05-17",9.3926,9.5476,9.347,9.4838,435600.0],["2005-05-18",9.5567,10.0309,9.4473,9.8759,876500.0],["2005-05-19",9.8941,10.4869,9.8941,10.3775,1543200.0],["2005-05-20",10.4413,10.4413,10.1221,10.2498,723600.0],["2005-05-23",10.3683,10.4686,10.1951,10.2589,589900.0],["2005-05-24",10.2954,10.2954,9.7482,9.9671,681800.0],["2005-05-25",9.9215,10.1951,9.7574,9.9215,748000.0],["2005-05-26",9.8668,10.1586,9.7574,10.0856,489400.0],["2005-05-27",10.3866,10.3866,10.1312,10.2316,478600.0],["2005-05-31",10.2042,10.3957,9.9489,10.2498,982300.0],["2005-06-01",10.2771,10.2863,10.0401,10.2133,430700.0],["2005-06-02",10.1586,10.2863,10.0674,10.2316,466400.0],["2005-06-03",10.1951,10.268,9.803,10.0127,597900.0],["2005-06-06",10.0309,10.2042,9.9215,10.1586,543900.0],["2005-06-07",10.1312,10.186,9.9489,9.9762,526700.0],["2005-06-08",10.0309,10.1951,9.6935,9.7847,391900.0],["2005-06-09",9.7574,9.9489,9.7574,9.9215,205800.0],["2005-06-10",9.8941,10.113,9.803,10.0036,318200.0],["2005-06-13",10.0492,10.4139,9.8668,10.3501,444600.0],["2005-06-14",10.4139,10.9064,10.1677,10.7057,522400.0],["2005-06-15",10.5781,11.0614,10.3866,11.0523,720400.0],["2005-06-16",11.0796,11.6268,10.9884,11.3258,1611200.0],["2005-06-17",11.417,11.4991,11.1161,11.3623,1143700.0],["2005-06-20",11.3897,11.4353,10.9702,11.1799,711300.0],["2005-06-21",11.262,11.3076,11.1435,11.2073,704700.0],["2005-06-22",11.262,11.3076,10.8699,11.2164,1443300.0],["2005-06-23",11.1799,11.5356,11.1435,11.189,666000.0],["2005-06-24",11.1343,11.9003,11.1343,11.9003,2871900.0],["2005-06-27",11.8912,11.8912,11.2894,11.7088,1162300.0],["2005-06-28",11.8183,12.3654,11.7635,12.2742,1037800.0],["2005-06-29",12.3107,13.0585,12.3016,12.7302,1267000.0],["2005-06-30",12.2469,12.5843,12.0371,12.3107,1427100.0],["2005-07-01",12.3563,12.5478,12.2195,12.5113,322900.0],["2005-07-05",12.5478,12.9308,12.3563,12.7119,574100.0],["2005-07-06",13.4323,13.9065,13.1314,13.4323,1364400.0],["2005-07-07",13.2317,13.6603,13.2044,13.5326,841400.0],["2005-07-08",13.633,14.098,13.4415,13.9886,627200.0],["2005-07-11",14.0433,14.1619,13.87,14.1163,508800.0],["2005-07-12",14.1345,14.1345,13.5053,13.6603,694400.0],["2005-07-13",13.7241,13.9795,13.5691,13.8336,505500.0],["2005-07-14",13.9886,14.0615,13.4962,13.5509,281100.0],["2005-07-15",13.4779,13.5874,13.3138,13.5326,313400.0],["2005-07-18",13.4597,13.5144,13.0676,13.2317,576800.0],["2005-07-19",13.2682,13.6785,13.1496,13.6421,495900.0],["2005-07-20",13.6512,13.9521,13.3594,13.8609,521900.0],["2005-07-21",13.8609,13.9521,13.4962,13.4962,542300.0],["2005-07-22",13.4962,13.5874,13.25,13.5053,340700.0],["2005-07-25",13.4141,13.7424,13.2773,13.405,248000.0],["2005-07-26",13.3776,13.8792,13.3503,13.7241,301400.0],["2005-07-27",13.8153,13.8792,13.5874,13.87,246800.0],["2005-07-28",13.8883,14.8914,13.8153,14.5904,1431500.0],["2005-07-29",14.6543,15.2561,14.4537,15.1285,1009400.0],["2005-08-01",15.092,15.3656,14.7272,14.8184,716100.0],["2005-08-02",14.3625,14.4445,13.487,14.1619,2887700.0],["2005-08-03",13.9886,14.0068,12.9946,13.3411,1675400.0],["2005-08-04",13.332,13.4415,12.6481,13.0402,897300.0],["2005-08-05",12.949,13.3685,12.6207,13.1588,575300.0],["2005-08-08",13.1314,13.2226,12.9399,13.0037,365100.0],["2005-08-09",13.1223,13.2682,12.9673,13.0858,308100.0],["2005-08-10",13.2135,13.405,13.104,13.3503,514200.0],["2005-08-11",13.2773,13.405,13.1679,13.3411,249600.0],["2005-08-12",13.2226,13.3594,12.8305,13.2226,359700.0],["2005-08-15",13.1861,13.3138,12.9855,13.2591,214500.0],["2005-08-16",13.1405,13.2226,12.9034,13.0129,423900.0],["2005-08-17",13.0676,13.0676,12.6937,12.8852,839100.0],["2005-08-18",12.7849,12.9308,12.4931,12.8031,378500.0],["2005-08-19",12.7302,13.1314,12.6755,12.9217,293200.0],["2005-08-22",13.0858,13.5235,13.0037,13.4962,552500.0],["2005-08-23",13.5326,13.6056,13.2317,13.4779,418500.0],["2005-08-24",13.4779,13.715,13.2317,13.5326,473400.0],["2005-08-25",13.5326,13.7697,13.5326,13.7333,346100.0],["2005-08-26",13.7606,13.7697,13.2864,13.3685,515100.0],["2005-08-29",13.2408,13.3229,12.949,13.2317,360900.0],["2005-08-30",13.1861,13.6329,13.1405,13.5874,450500.0],["2005-08-31",13.5418,13.8153,13.4597,13.7241,335400.0],["2005-09-01",13.8153,14.1527,13.7241,14.0615,291900.0],["2005-09-02",14.1527,14.2713,13.7789,13.9248,417600.0],["2005-09-06",13.9248,14.2439,13.7333,13.8883,503100.0],["2005-09-07",13.8518,14.2804,13.6603,14.1892,456000.0],["2005-09-08",14.1345,14.4445,14.0889,14.2713,329700.0],["2005-09-09",14.1892,14.5813,14.1892,14.5449,325300.0],["2005-09-12",14.5904,14.5904,14.0068,14.1892,732000.0],["2005-09-13",14.1254,14.2257,13.6785,13.9065,577700.0],["2005-09-14",13.8336,14.1254,13.3047,13.3776,927800.0],["2005-09-15",13.4415,13.7606,13.332,13.6147,331200.0],["2005-09-16",13.715,13.7697,13.3411,13.6968,541600.0],["2005-09-19",13.7515,13.8974,13.6694,13.7515,225200.0],["2005-09-20",13.7059,13.943,13.2135,13.2682,426400.0],["2005-09-21",13.2226,13.2682,12.9125,13.0129,455400.0],["2005-09-22",12.9399,13.4232,12.7393,13.2591,382700.0],["2005-09-23",13.3503,13.3594,12.8669,13.1588,345200.0],["2005-09-26",13.3776,13.3776,13.0402,13.2682,399600.0],["2005-09-27",13.3594,13.9065,13.2317,13.6968,535500.0],["2005-09-28",13.7333,13.7424,13.2773,13.5418,873600.0],["2005-09-29",13.4506,14.3534,13.405,14.0524,436400.0],["2005-09-30",14.1254,14.2895,14.0433,14.0707,1416600.0],["2005-10-03",14.0433,14.5357,14.0433,14.2622,441400.0],["2005-10-04",14.3351,14.4354,13.7697,13.8153,600900.0],["2005-10-05",13.8609,14.2804,13.7697,13.8427,927500.0],["2005-10-06",13.8518,13.9795,13.5235,13.9612,832900.0],["2005-10-07",13.9977,14.2713,13.8609,14.016,546600.0],["2005-10-10",14.0068,14.253,13.7606,13.9156,287100.0],["2005-10-11",13.9886,14.1345,13.5144,13.5874,648800.0],["2005-10-12",13.5053,13.56,12.9034,13.177,1184900.0],["2005-10-13",13.4506,13.4506,13.177,13.2773,1820100.0],["2005-10-14",13.3959,13.8244,13.2864,13.715,977600.0],["2005-10-17",13.7789,13.8792,13.6147,13.8062,589800.0],["2005-10-18",13.8883,14.0068,13.4141,13.7697,700600.0],["2005-10-19",13.8518,13.9704,13.2682,13.9521,1026300.0],["2005-10-20",14.0068,14.0068,13.5326,13.6603,633500.0],["2005-10-21",13.5874,14.3078,13.5874,14.1071,887900.0],["2005-10-24",14.1801,14.709,13.9977,14.5631,733500.0],["2005-10-25",14.5904,14.5904,13.8609,14.2074,513600.0],["2005-10-26",14.2257,14.2439,13.5691,13.6238,1051200.0],["2005-10-27",13.6694,13.8427,12.9946,13.3594,1551900.0],["2005-10-28",13.3594,13.4688,13.2226,13.3594,654900.0],["2005-10-31",13.4232,13.6603,13.4232,13.4688,1401600.0],["2005-11-01",13.3685,13.7059,13.3594,13.3776,968400.0],["2005-11-02",13.3776,13.8609,13.2408,13.3411,1373100.0],["2005-11-03",13.4597,13.6785,13.3138,13.5874,1593500.0],["2005-11-04",13.6421,14.0707,13.4506,14.016,1086300.0],["2005-11-07",14.1254,14.1983,13.5874,13.9977,1103300.0],["2005-11-08",14.1345,15.2105,14.0068,14.9826,3074500.0],["2005-11-09",14.937,15.9401,14.9096,15.5297,3223400.0],["2005-11-10",15.6118,15.703,15.1467,15.5935,949300.0],["2005-11-11",15.6847,15.8762,15.4385,15.6209,696300.0],["2005-11-14",15.5571,15.6756,15.3656,15.475,577400.0],["2005-11-15",15.4841,15.6391,14.9917,15.3838,898400.0],["2005-11-16",15.3291,15.3382,15.0008,15.2288,653700.0],["2005-11-17",15.3838,16.013,15.1649,15.8671,1788200.0],["2005-11-18",16.4143,16.4143,15.8762,16.1042,742400.0],["2005-11-21",16.0404,16.852,16.0039,16.7061,1508500.0],["2005-11-22",16.5966,17.0617,16.3687,17.0343,934800.0],["2005-11-23",17.0982,17.4538,16.9158,16.9888,1788700.0],["2005-11-25",17.0435,17.0526,16.4507,16.4507,899000.0],["2005-11-28",16.5693,16.779,15.9674,16.396,740200.0],["2005-11-29",16.5419,16.5419,16.0769,16.1316,515600.0],["2005-11-30",16.2136,17.1803,16.2136,16.8155,1003200.0],["2005-12-01",16.8155,17.7547,16.7243,17.4994,1983900.0],["2005-12-02",17.5541,17.7183,17.3626,17.4812,699400.0],["2005-12-05",17.5268,17.5268,17.1438,17.2806,457000.0],["2005-12-06",17.2988,17.3718,17.1438,17.2714,885800.0],["2005-12-07",17.3535,17.3717,16.7881,17.007,690700.0],["2005-12-08",16.9249,17.1894,16.779,17.0435,632000.0],["2005-12-09",17.0982,17.3262,16.8064,17.1711,593500.0],["2005-12-12",17.2806,17.2806,16.6969,16.852,519700.0],["2005-12-13",16.934,16.9614,16.0039,16.1224,1030100.0],["2005-12-14",16.0313,16.5237,16.0039,16.4234,511500.0],["2005-12-15",16.4143,16.5146,16.0495,16.3139,362000.0],["2005-12-16",16.4143,16.4416,16.0586,16.3595,758400.0],["2005-12-19",16.4051,16.4051,15.2014,15.8398,445400.0],["2005-12-20",15.7942,16.1133,15.4568,15.9218,595400.0],["2005-12-21",15.9218,16.3139,15.8215,16.2319,473000.0],["2005-12-22",16.3048,16.4598,16.0951,16.241,347800.0],["2005-12-23",16.3595,16.5054,16.3048,16.4872,430200.0],["2005-12-27",16.5054,16.6787,16.1589,16.4143,913300.0],["2005-12-28",16.4143,16.5054,16.2228,16.3231,395500.0],["2005-12-29",16.3048,16.469,16.1954,16.3869,277600.0],["2005-12-30",16.2866,16.4234,16.1863,16.3231,374600.0],["2006-01-03",16.4051,16.9979,16.2045,16.7973,611800.0],["2006-01-04",16.7608,17.2806,16.6514,17.0708,693700.0],["2006-01-05",17.0344,17.1711,16.8246,17.0708,767500.0],["2006-01-06",17.1438,17.1894,16.8976,17.0799,675200.0],["2006-01-09",17.1255,17.618,17.0617,17.1894,867900.0],["2006-01-10",17.1529,17.3718,17.0252,17.0891,735700.0],["2006-01-11",17.0526,17.2806,17.007,17.0799,405700.0],["2006-01-12",17.0982,17.1711,16.8246,16.8702,310400.0],["2006-01-13",16.9523,17.2167,16.8246,16.9249,218100.0],["2006-01-17",16.8064,16.9523,16.4963,16.6787,299600.0],["2006-01-18",16.4963,16.9796,16.4963,16.9614,512100.0],["2006-01-19",16.9614,17.5359,16.9614,17.4173,541400.0],["2006-01-20",17.2532,17.4812,17.0708,17.2167,498700.0],["2006-01-23",17.317,17.5359,17.0435,17.2441,350100.0],["2006-01-24",17.2806,18.2654,17.2623,18.0648,918800.0],["2006-01-25",18.2016,18.5299,17.9463,18.3384,843800.0],["2006-01-26",18.4296,18.7031,18.1469,18.6667,487200.0],["2006-01-27",18.6849,19.0405,18.6484,19.0405,372800.0],["2006-01-30",19.0588,19.15,18.7305,18.7852,1010600.0],["2006-01-31",18.8764,20.0619,18.7214,19.9251,2048200.0],["2006-02-01",19.8521,19.9251,19.2229,19.2959,1046600.0],["2006-02-02",19.1682,19.2229,18.5207,18.8764,921700.0],["2006-02-03",18.7396,18.7852,18.311,18.7396,365300.0],["2006-02-06",18.8308,19.1135,18.5481,19.1135,430800.0],["2006-02-07",19.1226,19.7518,18.466,18.6302,685700.0],["2006-02-08",18.7487,18.8673,18.3657,18.7578,619500.0],["2006-02-09",18.8673,19.305,18.6028,18.6119,382500.0],["2006-02-10",18.5481,19.0952,18.5116,18.9585,355600.0],["2006-02-13",18.9858,18.9858,18.5025,18.5116,332100.0],["2006-02-14",18.6028,19.1682,18.4752,19.1317,408900.0],["2006-02-15",19.0314,19.8795,18.8946,19.8339,605500.0],["2006-02-16",19.9342,20.0983,19.6424,20.071,783400.0],["2006-02-17",20.1348,20.3446,19.9433,20.0527,614800.0],["2006-02-21",20.3263,20.6546,19.9616,20.0436,1388800.0],["2006-02-22",20.0345,20.4722,19.8521,20.381,647200.0],["2006-02-23",19.8065,20.3719,19.8065,20.1622,1187200.0],["2006-02-24",20.1166,20.8917,20.1075,20.7823,653700.0],["2006-02-27",20.764,20.9646,20.5361,20.6546,438200.0],["2006-02-28",20.4631,20.8917,20.2625,20.5087,856500.0],["2006-03-01",20.609,20.9647,20.454,20.6364,900100.0],["2006-03-02",20.4905,20.9646,20.4722,20.9008,905300.0],["2006-03-03",20.8735,20.9464,20.1166,20.1987,581900.0],["2006-03-06",20.1531,20.454,19.8339,19.9889,796700.0],["2006-03-07",19.843,19.9251,19.2138,19.4782,823700.0],["2006-03-08",19.3779,19.46,19.0314,19.2594,644900.0],["2006-03-09",19.3871,19.6971,19.077,19.3506,570500.0],["2006-03-10",19.2959,19.8521,19.2503,19.8157,468200.0],["2006-03-13",19.7974,19.9707,19.3141,19.5056,702000.0],["2006-03-14",19.4965,19.8886,19.15,19.8339,567500.0],["2006-03-15",19.7062,20.0072,19.688,19.8977,354600.0],["2006-03-16",19.916,20.1166,19.5968,19.6697,312000.0],["2006-03-17",19.8157,22.1136,19.6059,21.758,3092600.0],["2006-03-20",21.7306,22.2778,21.4753,21.9769,907800.0],["2006-03-21",21.6577,22.3872,21.5665,21.6577,683200.0],["2006-03-22",21.5483,21.9495,21.4115,21.7398,328700.0],["2006-03-23",21.8857,21.8857,21.5756,21.6395,260600.0],["2006-03-24",21.6121,22.0407,21.6121,21.986,280900.0],["2006-03-27",21.913,22.141,21.7215,22.0589,374100.0],["2006-03-28",22.0589,22.1592,21.2109,21.2656,338200.0],["2006-03-29",21.2838,21.5027,20.8826,21.1288,775000.0],["2006-03-30",21.1106,21.3385,20.7914,21.1379,547400.0],["2006-03-31",21.2017,21.53,21.1379,21.3476,441000.0],["2006-04-03",21.3476,21.8766,21.2017,21.4388,576500.0],["2006-04-04",21.4024,21.53,20.9829,21.0923,540700.0],["2006-04-05",21.1014,21.2291,20.4996,20.7367,761600.0],["2006-04-06",20.8279,21.5118,20.5634,21.4206,587500.0],["2006-04-07",21.4753,21.8857,20.9738,21.2747,517600.0],["2006-04-10",21.1926,21.5391,20.9099,20.9829,698300.0],["2006-04-11",21.1379,21.1379,20.4175,20.8005,433000.0],["2006-04-12",20.7458,21.1379,20.6728,21.1106,284900.0],["2006-04-13",21.1197,21.3385,20.8096,21.065,236500.0],["2006-04-17",20.9738,21.0102,20.5634,20.8552,415200.0],["2006-04-18",20.8826,21.3294,20.4996,21.2109,554700.0],["2006-04-19",21.2017,21.7671,21.065,21.6486,454600.0],["2006-04-20",21.6121,21.8218,21.1926,21.6577,262600.0],["2006-04-21",21.9313,21.9404,21.0102,21.2109,631800.0],["2006-04-24",21.2017,21.7945,20.8461,21.6395,515500.0],["2006-04-25",21.8857,22.597,21.7398,21.9586,803000.0],["2006-04-26",22.3325,23.4997,22.2048,23.4177,1445500.0],["2006-04-27",23.2262,23.828,22.7064,23.0985,804000.0],["2006-04-28",23.1167,23.3903,22.7337,22.907,349900.0],["2006-05-01",22.98,23.445,22.8796,23.0438,593500.0],["2006-05-02",23.1623,23.983,22.8067,23.9375,615600.0],["2006-05-03",24.0286,24.1928,23.5362,24.056,694900.0],["2006-05-04",23.8007,24.2293,23.6639,24.0378,415500.0],["2006-05-05",24.1654,24.3296,23.8554,24.1928,372000.0],["2006-05-08",24.1837,24.4025,23.9922,24.3934,490200.0],["2006-05-09",25.5333,25.7157,24.211,24.2475,1139600.0],["2006-05-10",24.366,24.4481,23.2626,23.4815,936300.0],["2006-05-11",22.8888,23.2444,21.8401,22.1137,1544200.0],["2006-05-12",21.9222,22.2778,21.6759,22.1045,931400.0],["2006-05-15",21.8948,22.4693,21.8948,22.3325,974400.0],["2006-05-16",22.3143,22.5331,21.913,22.1866,571000.0],["2006-05-17",22.0042,22.0954,20.4722,20.7276,1338900.0],["2006-05-18",20.7367,21.1561,20.1713,20.2169,528600.0],["2006-05-19",20.1531,20.4175,19.2959,20.3354,1452000.0],["2006-05-22",20.226,20.4905,18.2381,18.7852,2200400.0],["2006-05-23",18.9129,19.8339,18.8673,19.2685,1518600.0],["2006-05-24",19.2959,20.2442,19.2868,20.0619,9751900.0],["2006-05-25",20.682,21.7762,20.6546,21.4115,2367200.0],["2006-05-26",21.4115,22.0863,21.1653,21.7124,1620100.0],["2006-05-30",21.6577,22.0133,20.8096,20.9191,2054700.0],["2006-05-31",21.065,21.1653,20.5908,20.8735,2497700.0],["2006-06-01",20.9829,21.9495,20.5817,21.8401,1305000.0],["2006-06-02",21.8857,22.6426,21.6486,21.8036,1140100.0],["2006-06-05",21.7124,21.758,20.6272,20.7549,887500.0],["2006-06-06",20.7002,20.9829,20.1348,20.8735,1203200.0],["2006-06-07",20.8279,21.448,20.764,20.8279,855200.0],["2006-06-08",21.375,21.375,19.7974,21.2565,2418300.0],["2006-06-09",21.3568,21.8583,20.7458,20.7823,741400.0],["2006-06-12",20.7184,20.9008,19.6971,19.7518,1313700.0],["2006-06-13",19.6697,19.9889,18.8399,19.1135,1348100.0],["2006-06-14",19.1864,19.843,19.0861,19.7062,992300.0],["2006-06-15",19.8704,21.7854,19.7336,21.4388,973500.0],["2006-06-16",21.4024,21.5209,20.3902,20.8643,2428600.0],["2006-06-19",20.9738,21.0285,19.9889,20.2716,620200.0],["2006-06-20",20.1895,20.8461,19.843,20.682,1030500.0],["2006-06-21",20.682,21.6668,20.6546,21.3476,1146800.0],["2006-06-22",21.2473,21.4297,20.682,20.9829,624400.0],["2006-06-23",20.7914,21.2565,20.609,21.1288,539400.0],["2006-06-26",21.22,21.3203,20.8917,21.1562,350600.0],["2006-06-27",21.1014,21.2656,20.0801,20.299,771000.0],["2006-06-28",20.2716,20.6272,19.998,20.3354,478700.0],["2006-06-29",20.5178,21.7945,20.4449,21.5756,990300.0],["2006-06-30",21.7033,23.8371,20.1257,23.8371,9222700.0],["2006-07-03",23.518,23.518,22.4602,22.9161,1331300.0],["2006-07-05",22.7064,23.0985,22.2595,22.7793,1218100.0],["2006-07-06",22.7793,23.1167,22.7337,22.9344,886000.0],["2006-07-07",22.5149,23.2079,22.1136,22.7246,1089000.0],["2006-07-10",22.7246,23.0985,22.4966,22.5878,973200.0],["2006-07-11",22.4693,22.5878,21.8857,22.4146,808900.0],["2006-07-12",22.3872,23.1988,22.2595,22.5878,991500.0],["2006-07-13",22.3416,22.4693,21.6577,22.0316,1058100.0],["2006-07-14",21.986,21.986,20.5087,20.7367,1599200.0],["2006-07-17",20.7002,20.8826,20.2534,20.6637,623700.0],["2006-07-18",20.609,20.9099,19.4874,20.0163,2017200.0],["2006-07-19",19.8704,21.1835,19.8704,20.8187,930500.0],["2006-07-20",20.7914,21.0011,20.6546,20.8096,590300.0],["2006-07-21",20.7002,20.7732,19.9616,20.1804,405100.0],["2006-07-24",20.2898,20.6546,20.1895,20.6181,524800.0],["2006-07-25",20.7002,21.065,20.1986,20.9008,1847600.0],["2006-07-26",20.8096,21.0011,20.4905,20.8552,535300.0],["2006-07-27",21.0285,21.0285,20.5361,20.8461,746000.0],["2006-07-28",20.9373,21.603,20.5543,21.53,962500.0],["2006-07-31",21.4571,22.0407,21.1014,21.7762,943200.0],["2006-08-01",21.5939,21.8674,21.1288,21.3932,704600.0],["2006-08-02",21.3203,21.9313,21.3203,21.8948,555000.0],["2006-08-03",21.8948,22.3599,21.603,22.2048,762600.0],["2006-08-04",22.4875,22.7976,21.375,21.4571,2485400.0],["2006-08-07",21.4115,21.9769,21.0285,21.8492,1058800.0],["2006-08-08",22.0225,22.6608,21.7671,22.4875,1678200.0],["2006-08-09",22.7064,22.7429,21.6668,21.7215,1121200.0],["2006-08-10",21.6395,21.6395,20.992,21.5574,1314200.0],["2006-08-11",21.4571,21.5574,21.2017,21.4571,636500.0],["2006-08-14",21.5483,21.7215,21.0741,21.5027,745300.0],["2006-08-15",21.6577,22.7064,21.3841,22.4328,1648500.0],["2006-08-16",22.752,22.8249,21.9769,22.6334,1025500.0],["2006-08-17",22.7429,22.7429,22.068,22.2595,691700.0],["2006-08-18",22.2504,22.296,21.8127,22.214,557900.0],["2006-08-21",22.1045,22.3872,21.7398,22.2595,541500.0],["2006-08-22",22.2048,22.6973,22.2048,22.4784,712700.0],["2006-08-23",22.6517,22.6517,22.2687,22.5878,612500.0],["2006-08-24",22.5696,22.7976,22.2869,22.7337,1030000.0],["2006-08-25",22.6517,22.6699,22.296,22.4875,1003500.0],["2006-08-28",22.4237,22.524,22.0681,22.2048,1135500.0],["2006-08-29",22.2413,22.6517,21.8857,22.5878,1111300.0],["2006-08-30",22.7064,23.7095,22.3599,23.6183,2434200.0],["2006-08-31",23.6183,23.7368,23.1715,23.4724,1267200.0],["2006-09-01",23.5909,23.6639,23.1167,23.2079,855500.0],["2006-09-05",23.2718,23.445,22.7793,23.1806,1013300.0],["2006-09-06",23.0438,23.1806,21.9313,22.0316,1899400.0],["2006-09-07",21.913,22.1866,21.3203,22.0772,931900.0],["2006-09-08",22.2504,22.8432,22.0772,22.6881,873100.0],["2006-09-11",22.8341,22.9708,22.3599,22.8158,678700.0],["2006-09-12",22.8067,23.2079,22.7885,22.9891,865900.0],["2006-09-13",23.0529,23.0529,22.7064,22.8158,1310100.0],["2006-09-14",22.7064,23.0438,22.7064,22.9344,719800.0],["2006-09-15",23.0529,23.0529,22.2869,22.6243,1035600.0],["2006-09-18",22.6152,22.9252,22.2869,22.524,493000.0],["2006-09-19",22.4602,22.4602,21.6577,21.8857,809700.0],["2006-09-20",22.1136,22.6426,22.0042,22.4875,574100.0],["2006-09-21",22.6152,22.7885,22.296,22.4693,585300.0],["2006-09-22",22.3781,22.9617,22.3143,22.8614,1431400.0],["2006-09-25",22.9708,23.4724,22.7337,23.3903,1141100.0],["2006-09-26",23.3903,23.4724,22.8341,22.9435,1183900.0],["2006-09-27",22.8067,22.98,22.1866,22.5878,2102100.0],["2006-09-28",22.6517,22.6517,21.9586,22.3325,1101200.0],["2006-09-29",22.2596,22.4146,21.9313,22.1866,870200.0],["2006-10-02",22.2413,22.2413,21.5392,21.8583,805100.0],["2006-10-03",21.6942,22.3599,21.5756,22.0772,1294300.0],["2006-10-04",22.0863,22.907,22.0407,22.8249,1112100.0],["2006-10-05",22.8888,22.9891,22.6517,22.8523,915600.0],["2006-10-06",23.6639,24.2749,23.2535,23.6274,4337500.0],["2006-10-09",23.673,24.1016,23.673,23.8919,1416600.0],["2006-10-10",24.0104,24.0742,23.5089,23.8736,1689800.0],["2006-10-11",23.8827,25.05,23.8007,24.7308,2924600.0],["2006-10-12",24.8129,25.1685,24.6214,25.1503,1690500.0],["2006-10-13",25.1138,25.3783,24.8402,25.3236,692100.0],["2006-10-16",25.3053,25.5059,24.8038,24.8767,1126900.0],["2006-10-17",24.667,24.7217,24.2019,24.5028,1041500.0],["2006-10-18",24.6123,24.9223,23.901,24.1928,1531100.0],["2006-10-19",24.1198,24.2566,23.7642,24.0651,1265800.0],["2006-10-20",24.1654,24.1654,23.7916,23.8463,519900.0],["2006-10-23",23.8919,23.8919,23.4815,23.6274,675400.0],["2006-10-24",23.5089,23.7368,23.2262,23.3903,724800.0],["2006-10-25",23.3538,24.5211,23.3538,24.1198,1125300.0],["2006-10-26",24.3934,24.7673,24.1381,24.6396,1524000.0],["2006-10-27",24.6214,24.9861,24.5302,24.6487,919800.0],["2006-10-30",24.6214,24.6305,24.0286,24.1654,1222400.0],["2006-10-31",24.3387,24.7126,24.1654,24.3569,684200.0],["2006-11-01",24.3752,24.4664,23.8371,23.9283,872100.0],["2006-11-02",24.0469,24.1746,23.5271,23.9831,1249100.0],["2006-11-03",23.983,24.6761,23.983,24.5302,827300.0],["2006-11-06",24.6123,25.4239,24.5028,25.0956,1217500.0],["2006-11-07",24.4937,25.7339,24.1654,25.2962,2838800.0],["2006-11-08",25.1685,25.1959,24.3661,24.512,2212800.0],["2006-11-09",24.5302,25.2688,24.4572,24.8402,1516800.0],["2006-11-10",24.8129,24.9497,23.9283,24.2657,1405700.0],["2006-11-13",24.8038,25.2597,24.5484,25.1685,1837600.0],["2006-11-14",25.3053,25.7795,25.1229,25.5789,1330900.0],["2006-11-15",25.5424,25.7613,25.0044,25.2232,1555700.0],["2006-11-16",25.4603,25.7339,25.0135,25.5424,795200.0],["2006-11-17",25.4968,25.6062,25.1138,25.5333,470900.0],["2006-11-20",25.5515,25.9254,25.2415,25.6336,934100.0],["2006-11-21",25.7704,26.3358,25.6427,26.1443,1745700.0],["2006-11-22",26.2355,26.5181,25.9254,26.1625,816100.0],["2006-11-24",25.8798,26.3905,25.8798,25.9345,480000.0],["2006-11-27",25.9072,26.2902,25.5606,25.9528,963800.0],["2006-11-28",25.8342,25.9345,25.2232,25.7248,759300.0],["2006-11-29",26.199,26.6185,25.6792,26.0075,811500.0],["2006-11-30",26.0075,26.126,25.7886,25.8707,846700.0],["2006-12-01",25.9254,25.9254,25.0682,25.1503,1015100.0],["2006-12-04",25.1412,25.9619,25.05,25.7248,1287300.0],["2006-12-05",25.9345,26.281,25.588,26.0895,1007100.0],["2006-12-06",26.1716,26.2172,25.7157,26.1716,573300.0],["2006-12-07",26.0531,26.509,26.0531,26.2719,794100.0],["2006-12-08",26.2902,26.3266,25.5789,25.898,649800.0],["2006-12-11",25.8251,26.8191,25.5698,26.3266,794600.0],["2006-12-12",26.3449,26.354,25.7613,26.1534,864600.0],["2006-12-13",26.3084,26.509,25.9254,26.3449,1360200.0],["2006-12-14",26.4452,26.5273,25.9801,26.0987,605000.0],["2006-12-15",25.9528,26.2354,25.7339,25.8616,781000.0],["2006-12-18",25.8616,26.2081,25.6974,25.7977,532100.0],["2006-12-19",25.5789,25.8889,25.2324,25.5515,583400.0],["2006-12-20",25.4421,25.8433,25.4147,25.5424,366300.0],["2006-12-21",25.5242,25.7795,25.3327,25.5242,563700.0],["2006-12-22",25.4421,25.588,24.7855,24.9861,692400.0],["2006-12-26",24.9132,25.1138,24.6305,24.9314,761700.0],["2006-12-27",25.05,25.0956,24.5302,24.6123,961900.0],["2006-12-28",24.5393,25.0773,24.439,24.9223,723200.0],["2006-12-29",24.8949,25.2232,24.8129,25.0773,652500.0],["2007-01-03",25.1594,25.6336,24.7308,25.1229,1074600.0],["2007-01-04",25.2415,25.6974,25.1138,25.6062,854100.0],["2007-01-05",25.4147,25.4512,24.6214,24.9223,3847800.0],["2007-01-08",24.8949,25.1685,24.6214,24.8676,959700.0],["2007-01-09",24.9861,25.8342,24.9861,25.5789,1499100.0],["2007-01-10",25.4056,26.0987,25.4056,26.0348,1159700.0],["2007-01-11",25.9892,26.4452,25.971,26.1716,968300.0],["2007-01-12",26.2081,26.6732,26.1169,26.6549,923000.0],["2007-01-16",26.5911,26.6823,25.8798,26.0895,532500.0],["2007-01-17",25.9892,26.1716,25.7521,25.7613,546400.0],["2007-01-18",25.7248,26.1351,25.6518,25.9072,904300.0],["2007-01-19",25.8069,26.5364,25.7339,26.4908,1001400.0],["2007-01-22",26.6276,26.6276,25.9345,26.1534,846000.0],["2007-01-23",26.1351,26.5364,26.0895,26.2446,753100.0],["2007-01-24",26.354,26.5911,26.126,26.3358,612800.0],["2007-01-25",26.3175,26.8555,26.2172,26.6549,1026300.0],["2007-01-26",26.8008,27.3115,26.6184,27.1747,1326500.0],["2007-01-29",27.1838,27.7766,27.1838,27.3571,1216000.0],["2007-01-30",27.4756,27.5303,27.1565,27.3571,351000.0],["2007-01-31",27.2841,27.2841,26.8738,27.0926,689900.0],["2007-02-01",27.2659,27.3024,26.5546,26.737,984500.0],["2007-02-02",26.9011,26.9011,26.5364,26.6002,679200.0],["2007-02-05",26.6823,27.0288,26.5637,26.8464,674300.0],["2007-02-06",26.81,26.81,26.3266,26.427,799800.0],["2007-02-07",26.4543,26.8738,26.4452,26.6732,622700.0],["2007-02-08",26.5729,27.1656,26.5729,27.1382,609800.0],["2007-02-09",27.0653,27.1565,26.3084,26.4908,653900.0],["2007-02-12",26.3631,26.4178,26.0075,26.126,451900.0],["2007-02-13",26.1443,26.1625,25.6701,25.8342,965200.0],["2007-02-14",25.8524,26.8099,25.8251,26.2263,1086400.0],["2007-02-15",26.1807,26.4178,26.1807,26.2537,606100.0],["2007-02-16",26.2719,26.2902,26.044,26.1351,761100.0],["2007-02-20",26.1716,27.1656,26.1716,27.0835,1039500.0],["2007-02-21",26.9741,27.1291,26.7826,27.0835,767300.0],["2007-02-22",27.0744,27.3936,27.0197,27.3115,576700.0],["2007-02-23",27.1747,27.7127,26.1807,26.3814,2325700.0],["2007-02-26",26.4725,26.5364,25.5698,26.0257,2085200.0],["2007-02-27",25.7613,25.9436,24.7308,25.2232,1559500.0],["2007-02-28",25.1868,25.3509,24.2566,24.594,2780000.0],["2007-03-01",24.1472,24.7764,23.7915,24.1745,1340500.0],["2007-03-02",24.211,24.6396,23.8827,23.9192,2182300.0],["2007-03-05",23.9192,24.1654,23.4906,23.7095,1886800.0],["2007-03-06",23.983,24.7855,23.8463,24.6305,1602900.0],["2007-03-07",24.5302,24.9588,24.2384,24.7126,1375900.0],["2007-03-08",25.0773,25.1685,24.4481,24.7126,1223400.0],["2007-03-09",24.8038,25.0135,24.594,24.7855,1198300.0],["2007-03-12",24.8402,25.3235,24.6487,25.1776,885500.0],["2007-03-13",25.1776,25.2871,24.512,24.6487,785700.0],["2007-03-14",24.7126,24.8311,24.211,24.7399,614800.0],["2007-03-15",24.6579,25.0044,24.4937,24.7399,1172900.0],["2007-03-16",24.7308,24.8767,24.5575,24.8676,623000.0],["2007-03-19",24.8767,24.9588,24.4846,24.8676,1135200.0],["2007-03-20",24.9861,25.9254,24.9861,25.7157,3685700.0],["2007-03-21",26.1351,27.1291,26.0804,26.6093,16950500.0],["2007-03-22",26.4999,27.3206,26.4634,27.2021,2489200.0],["2007-03-23",27.3936,27.658,26.9923,27.1382,1196600.0],["2007-03-26",27.2568,27.2568,26.5273,27.0106,2412300.0],["2007-03-27",26.8191,27.1018,26.5546,26.7096,1031900.0],["2007-03-28",26.7461,26.81,26.4543,26.7552,1201600.0],["2007-03-29",26.8099,26.9923,26.4908,26.9103,1083200.0],["2007-03-30",26.9923,27.1109,26.5729,26.9467,1096300.0],["2007-04-02",26.9194,27.2477,26.6184,26.892,1085200.0],["2007-04-03",26.9923,27.4665,26.9376,27.2385,1197300.0],["2007-04-04",27.3115,27.348,26.9376,27.1565,1020100.0],["2007-04-05",27.1929,27.3024,26.8829,26.9011,919200.0],["2007-04-09",27.0288,27.503,26.7096,27.3389,1548200.0],["2007-04-10",27.3753,28.0228,27.3753,27.9498,1980800.0],["2007-04-11",27.9498,28.0045,27.0653,27.1929,1254200.0],["2007-04-12",27.0744,27.8495,27.0744,27.8222,1237700.0],["2007-04-13",27.7492,27.8586,27.4027,27.5121,868200.0],["2007-04-16",27.6945,28.0866,27.503,28.0501,903800.0],["2007-04-17",28.196,28.269,27.7857,27.886,1164800.0],["2007-04-18",27.7857,27.9498,27.43,27.4483,442900.0],["2007-04-19",27.3936,27.7127,27.3115,27.5395,807000.0],["2007-04-20",27.6307,27.8313,27.5395,27.6854,670700.0],["2007-04-23",27.7127,27.8586,27.4848,27.5759,478600.0],["2007-04-24",27.7492,27.886,27.5395,27.8404,826500.0],["2007-04-25",27.8495,27.9042,27.4848,27.7674,823300.0],["2007-04-26",27.8495,27.8495,27.348,27.348,1554700.0],["2007-04-27",27.3571,27.4756,27.0653,27.2933,766800.0],["2007-04-30",27.4027,27.5395,26.7735,26.8282,989700.0],["2007-05-01",26.8829,26.9741,26.4452,26.9376,1742300.0],["2007-05-02",26.9376,27.7401,26.9103,27.7036,953100.0],["2007-05-03",27.5851,27.731,27.275,27.3936,1192100.0],["2007-05-04",27.3845,27.5486,27.2477,27.4939,1292600.0],["2007-05-07",27.5759,27.9863,27.5121,27.9407,1127100.0],["2007-05-08",27.7219,27.7674,26.8099,27.4665,2215200.0],["2007-05-09",27.348,28.5882,27.0562,28.424,2575000.0],["2007-05-10",28.4514,28.4878,27.813,27.9042,1154300.0],["2007-05-11",28.0137,28.269,27.7674,28.2508,1127700.0],["2007-05-14",28.196,28.269,27.7583,27.8313,1045600.0],["2007-05-15",27.731,27.8951,27.3297,27.4027,1384500.0],["2007-05-16",27.4027,27.5212,27.1474,27.503,808000.0],["2007-05-17",27.3936,27.5577,27.0197,27.4209,1030800.0],["2007-05-18",27.4483,28.2234,27.3936,27.9042,975400.0],["2007-05-21",27.8586,28.269,27.8495,28.0593,696700.0],["2007-05-22",28.196,28.2325,27.9498,27.9954,716500.0],["2007-05-23",28.0137,28.6611,28.0137,28.424,1319400.0],["2007-05-24",28.4878,28.8526,27.5668,27.7401,1049600.0],["2007-05-25",27.7766,28.1778,27.731,28.1048,491700.0],["2007-05-29",28.1869,28.6429,28.1504,28.269,1058500.0],["2007-05-30",28.1778,29.1627,28.1596,29.0715,1217000.0],["2007-05-31",29.1809,29.8283,29.0441,29.2994,1162700.0],["2007-06-01",29.3633,29.6368,29.3359,29.573,1118000.0],["2007-06-04",29.5092,29.7554,29.418,29.728,731400.0],["2007-06-05",29.6916,29.956,29.5913,29.7554,1141300.0],["2007-06-06",29.7007,29.8283,29.0988,29.3086,1565900.0],["2007-06-07",29.1171,29.19,28.5243,28.6793,788500.0],["2007-06-08",28.5882,29.0076,28.5061,28.962,609900.0],["2007-06-11",29.1171,29.2994,28.8435,28.8617,570300.0],["2007-06-12",28.8982,29.5548,28.7158,29.1079,2128000.0],["2007-06-13",29.263,29.5274,29.1991,29.4727,682000.0],["2007-06-14",29.5365,30.0654,29.4089,29.5274,1170200.0],["2007-06-15",29.728,30.3664,29.7189,30.2752,1307600.0],["2007-06-18",30.4393,30.6947,30.2478,30.3846,1093500.0],["2007-06-19",30.2843,31.1962,30.2843,30.7402,1452600.0],["2007-06-20",30.7767,30.8953,30.5123,30.6855,1202300.0],["2007-06-21",30.6399,30.6855,29.8283,30.1293,1786100.0],["2007-06-22",30.1749,30.3937,29.8831,29.9287,902700.0],["2007-06-25",29.9378,30.1931,29.6277,29.6824,810800.0],["2007-06-26",29.646,29.9651,29.3906,29.4545,1041800.0],["2007-06-27",29.5183,30.339,29.2721,30.2752,1217700.0],["2007-06-28",30.3481,30.6491,30.2296,30.3025,985900.0],["2007-06-29",30.412,30.7494,30.3208,30.6308,1132700.0],["2007-07-02",30.7311,31.6978,30.7129,31.6248,1367900.0],["2007-07-03",31.7251,31.9166,31.643,31.9075,678900.0],["2007-07-05",31.7707,31.9622,31.5336,31.8893,950000.0],["2007-07-06",31.8345,31.9622,31.5427,31.8528,570800.0],["2007-07-09",31.871,32.0352,31.6795,31.8801,951100.0],["2007-07-10",31.944,31.9987,31.1597,31.2783,908500.0],["2007-07-11",31.3147,31.6339,31.1233,31.5427,638000.0],["2007-07-12",31.7342,32.8285,31.6522,32.7556,1644900.0],["2007-07-13",32.8011,33.0109,32.2996,32.8285,1232700.0],["2007-07-16",32.7738,32.8741,32.4455,32.5276,614700.0],["2007-07-17",32.6188,32.6461,31.9257,32.2449,754300.0],["2007-07-18",32.0078,32.099,31.2965,32.0534,1156400.0],["2007-07-19",32.1811,33.4486,32.1446,33.2571,1756100.0],["2007-07-20",33.2845,33.3848,32.7282,32.9015,1187000.0],["2007-07-23",32.9835,33.2845,32.7556,33.0747,804900.0],["2007-07-24",32.9288,32.9835,32.2267,32.3634,818700.0],["2007-07-25",32.4546,32.8194,31.643,32.0625,1097900.0],["2007-07-26",31.9075,31.9713,30.7403,31.4971,1000700.0],["2007-07-27",31.3239,31.4242,30.2843,30.4758,1182200.0],["2007-07-30",30.5305,30.9044,30.339,30.494,3153600.0],["2007-07-31",30.6399,31.4059,30.2113,30.3846,1327800.0],["2007-08-01",30.2296,30.6855,28.9256,29.5274,1878800.0],["2007-08-02",29.8648,31.0594,29.6733,30.9865,1769900.0],["2007-08-03",30.4849,31.0503,28.9347,29.1809,3321500.0],["2007-08-06",29.4453,29.8192,27.9954,29.2265,2445100.0],["2007-08-07",29.1809,29.9378,28.6885,29.7736,2030600.0],["2007-08-08",30.0563,31.9257,30.0563,31.0503,3595500.0],["2007-08-09",29.9104,33.2389,29.4545,30.0381,2645600.0],["2007-08-10",29.4909,30.7767,29.3815,30.3208,2092700.0],["2007-08-13",30.3572,31.2965,30.0107,30.4484,1125800.0],["2007-08-14",30.6035,30.6035,28.1687,28.3967,2017300.0],["2007-08-15",28.497,28.5973,27.5577,27.7583,4510400.0],["2007-08-16",27.4118,27.8313,25.661,26.9559,3939700.0],["2007-08-17",27.6124,28.3146,26.9832,28.2416,3174000.0],["2007-08-20",28.3602,28.5061,27.8222,27.9954,1094300.0],["2007-08-21",27.8678,28.4605,27.7674,28.1778,1193600.0],["2007-08-22",28.5152,28.88,28.196,28.5243,1491400.0],["2007-08-23",28.8161,29.2265,28.2872,28.8891,1283400.0],["2007-08-24",28.9164,29.7372,28.5426,29.7189,1009200.0],["2007-08-27",29.5639,29.9378,29.2447,29.8557,862700.0],["2007-08-28",29.6277,29.8831,28.807,28.88,702800.0],["2007-08-29",29.035,29.1444,28.5973,28.8982,733900.0],["2007-08-30",28.8161,29.2721,28.6976,29.0532,838900.0],["2007-08-31",29.4453,30.0381,29.3268,29.7007,726800.0],["2007-09-04",29.6004,30.8861,29.5548,30.8406,1102800.0],["2007-09-05",30.5487,30.8953,29.9378,30.1931,720700.0],["2007-09-06",30.2387,30.795,29.9195,30.1019,643600.0],["2007-09-07",29.8192,30.1566,29.0806,29.573,1018600.0],["2007-09-10",29.7736,30.0472,28.7705,29.4818,455100.0],["2007-09-11",29.6642,30.3481,29.5821,30.2387,1241000.0],["2007-09-12",30.184,30.4484,29.8284,29.9651,811600.0],["2007-09-13",30.2113,30.6673,29.8648,30.6491,555900.0],["2007-09-14",30.3299,30.6855,29.6368,30.2478,1166000.0],["2007-09-17",30.1566,30.5761,29.8831,29.8831,438700.0],["2007-09-18",29.9469,30.5488,29.8922,30.1749,1091600.0],["2007-09-19",30.2752,31.3239,30.2478,31.0412,2318900.0],["2007-09-20",31.0503,31.4151,30.7858,31.3603,691900.0],["2007-09-21",31.5154,32.0352,31.4515,31.944,849000.0],["2007-09-24",31.8619,32.6005,31.8345,32.2996,878000.0],["2007-09-25",32.2905,32.7829,31.7251,32.7008,1699600.0],["2007-09-26",32.7191,32.7191,31.8984,32.1628,873200.0],["2007-09-27",32.1537,32.5002,31.7525,32.4638,913500.0],["2007-09-28",32.5823,32.7464,32.0808,32.1719,706800.0],["2007-10-01",32.2358,33.0474,32.2358,32.7008,1245000.0],["2007-10-02",32.5458,32.7556,31.8984,32.1719,1307400.0],["2007-10-03",31.9896,32.7373,31.871,32.1628,1009600.0],["2007-10-04",32.2722,32.7373,32.026,32.4181,777400.0],["2007-10-05",32.5549,32.8011,32.409,32.6005,630000.0],["2007-10-08",32.4273,32.5823,31.6795,32.0716,696600.0],["2007-10-09",32.2449,32.6735,31.8619,32.5185,655700.0],["2007-10-10",32.5185,32.6644,31.7981,31.9166,751500.0],["2007-10-11",32.1446,32.327,31.415,31.5974,896600.0],["2007-10-12",31.5974,31.8254,31.2783,31.5245,883600.0],["2007-10-15",31.4151,31.6522,30.9591,31.4607,980100.0],["2007-10-16",31.4151,31.4151,30.8679,31.0777,818900.0],["2007-10-17",31.6248,32.1446,31.4607,31.8254,1240000.0],["2007-10-18",31.7798,31.9987,31.4515,31.6704,756500.0],["2007-10-19",31.6248,31.6613,30.9956,31.0138,1647100.0],["2007-10-22",31.1324,32.099,30.7402,31.9257,952100.0],["2007-10-23",32.026,32.6005,31.9804,32.2814,809600.0],["2007-10-24",32.1172,32.5093,31.6248,32.4364,696400.0],["2007-10-25",32.4637,32.8467,32.2814,32.6461,975400.0],["2007-10-26",32.865,33.5124,32.7647,33.175,1853600.0],["2007-10-29",33.2753,33.5307,33.1294,33.2206,1192300.0],["2007-10-30",33.0018,33.4213,32.7829,33.0382,1403900.0],["2007-10-31",32.7829,32.865,31.4607,32.4638,2751600.0],["2007-11-01",32.2266,32.9471,31.3695,31.6339,1848100.0],["2007-11-02",32.0078,34.1964,31.8345,33.941,2873900.0],["2007-11-05",33.8772,35.1083,33.786,34.9259,2955500.0],["2007-11-06",35.0627,35.0627,33.9684,34.6797,1382900.0],["2007-11-07",34.6797,34.6797,33.631,33.7313,1148000.0],["2007-11-08",33.8954,34.169,32.8194,33.5307,930900.0],["2007-11-09",32.9653,32.9653,29.6095,29.7736,5421500.0],["2007-11-12",29.3086,29.7919,28.0957,28.2781,4131900.0],["2007-11-13",28.7523,30.9956,28.7249,30.7038,2594400.0],["2007-11-14",30.7311,30.8588,30.0837,30.111,1133900.0],["2007-11-15",29.956,30.7311,29.7736,30.4302,1116400.0],["2007-11-16",30.6399,31.4424,30.4758,31.3239,1055000.0],["2007-11-19",31.0777,31.2874,30.3117,30.8223,1764600.0],["2007-11-20",30.9135,31.8072,30.4484,31.0685,1397600.0],["2007-11-21",30.8588,31.0685,30.4211,30.6947,780800.0],["2007-11-23",30.95,31.4515,30.6491,31.3695,200100.0],["2007-11-26",31.3056,32.2905,31.2327,31.6339,1022900.0],["2007-11-27",31.8254,32.1355,31.5062,31.6704,864600.0],["2007-11-28",32.0078,32.8467,32.0078,32.6005,936300.0],["2007-11-29",32.4181,33.7131,32.4181,33.6766,899600.0],["2007-11-30",34.1964,34.8621,33.2936,34.1417,1444500.0],["2007-12-03",34.0049,34.1964,33.2845,33.4304,929400.0],["2007-12-04",32.9744,33.0291,31.6157,31.6886,1532900.0],["2007-12-05",32.0078,32.5823,31.8163,32.1993,861300.0],["2007-12-06",32.1993,32.5914,31.6339,32.5093,651400.0],["2007-12-07",32.7373,33.5489,32.5185,33.3574,6863500.0],["2007-12-10",33.5489,33.859,33.0109,33.175,978600.0],["2007-12-11",33.1021,33.5033,31.8437,32.0807,1105200.0],["2007-12-12",32.3726,32.6644,30.5579,31.1688,2063600.0],["2007-12-13",30.95,31.26,30.3117,30.7402,1091900.0],["2007-12-14",30.5487,31.3512,30.5305,30.6582,834100.0],["2007-12-17",30.5214,30.722,28.5152,28.8617,2182800.0],["2007-12-18",29.3086,30.0563,28.9347,29.8739,1597500.0],["2007-12-19",29.728,30.3573,29.3906,29.9287,754000.0],["2007-12-20",30.184,30.4302,29.7007,30.0381,972800.0],["2007-12-21",30.4576,31.4424,30.3573,31.3603,937200.0],["2007-12-24",31.3695,31.3695,30.5123,30.9044,401700.0],["2007-12-26",30.8679,31.4607,30.8679,31.3877,571900.0],["2007-12-27",31.3603,31.6977,30.7038,30.7767,631200.0],["2007-12-28",30.9956,31.2144,30.339,30.6217,699400.0],["2007-12-31",30.5032,31.1597,30.4667,30.8588,546100.0],["2008-01-02",30.795,31.0412,29.7007,30.2205,607500.0],["2008-01-03",30.1019,30.2205,29.1809,29.4453,1372000.0],["2008-01-04",29.1353,29.1809,28.0866,28.424,1564300.0],["2008-01-07",28.6064,28.8161,27.4027,27.658,1093400.0],["2008-01-08",27.813,28.6611,26.8555,26.9559,1554100.0],["2008-01-09",26.7461,26.8464,25.4056,25.9892,2257200.0],["2008-01-10",25.7886,26.5455,25.5515,26.0713,1408300.0],["2008-01-11",25.9528,26.1351,25.0773,25.7795,1345400.0],["2008-01-14",26.1716,27.2294,26.126,26.892,2986100.0],["2008-01-15",26.4543,26.7552,26.2081,26.427,1893300.0],["2008-01-16",26.2902,26.5729,25.0865,25.3236,1850300.0],["2008-01-17",25.515,25.7157,24.0742,24.3022,1956000.0],["2008-01-18",24.4664,24.7582,22.6882,23.8645,4968000.0],["2008-01-22",23.1806,23.8098,22.3963,23.4633,2970800.0],["2008-01-23",22.8432,23.5089,21.8218,23.2535,3213600.0],["2008-01-24",23.3082,25.0956,23.2991,25.0773,2160000.0],["2008-01-25",25.132,25.2962,23.8827,24.0469,1709200.0],["2008-01-28",24.0195,24.6396,23.7368,24.4116,942200.0],["2008-01-29",24.594,27.1656,24.4299,26.6458,2976000.0],["2008-01-30",26.8282,27.2568,25.9163,25.9892,2106000.0],["2008-01-31",25.588,27.1747,25.3144,27.0014,1529000.0],["2008-02-01",27.1565,28.4514,26.8191,28.269,2065300.0],["2008-02-04",28.1504,28.497,27.658,27.7674,787000.0],["2008-02-05",27.503,27.6763,26.0439,26.2263,1569600.0],["2008-02-06",26.354,27.3297,26.354,26.3814,1293500.0],["2008-02-07",26.1625,26.7188,25.5333,26.5364,1583200.0],["2008-02-08",26.427,28.4331,26.0075,28.1231,2455100.0],["2008-02-11",28.1778,28.3237,27.2294,28.1231,1295700.0],["2008-02-12",28.269,29.0715,28.0957,28.269,1309700.0],["2008-02-13",28.2234,28.3784,27.8039,28.1231,1321400.0],["2008-02-14",28.3693,28.7705,27.7401,28.0137,2852900.0],["2008-02-15",27.8039,27.9498,27.4027,27.6763,769800.0],["2008-02-19",28.1596,28.3875,27.9225,28.3055,961700.0],["2008-02-20",28.2052,28.3967,27.3662,28.0319,1280200.0],["2008-02-21",28.1596,28.2325,26.6367,26.965,1894700.0],["2008-02-22",27.658,29.573,27.6033,29.3633,3286100.0],["2008-02-25",29.1535,30.1202,28.7067,29.9287,1855800.0],["2008-02-26",30.0381,30.7402,29.6642,30.2934,1518700.0],["2008-02-27",30.4028,30.7494,29.3815,29.6095,1638100.0],["2008-02-28",29.5092,30.4758,29.1991,29.5365,1373100.0],["2008-02-29",29.6368,29.6368,27.8222,28.3146,1528500.0],["2008-03-03",28.1504,28.3784,27.2112,27.5577,1235800.0],["2008-03-04",27.2294,27.4118,26.0531,26.664,2510400.0],["2008-03-05",26.7188,27.6033,26.6823,26.9923,1399800.0],["2008-03-06",26.892,27.2659,26.1169,26.1899,917100.0],["2008-03-07",26.0622,26.4817,25.3235,25.8524,1424600.0],["2008-03-10",26.0075,26.0075,24.667,24.7582,1265600.0],["2008-03-11",25.5424,26.0895,24.9041,26.0531,1460900.0],["2008-03-12",26.3175,26.3631,25.743,25.8524,867700.0],["2008-03-13",25.5333,26.8555,25.0044,26.582,2314100.0],["2008-03-14",26.7096,26.8738,25.2415,25.6245,1858700.0],["2008-03-17",25.0409,25.4603,24.2293,24.822,1255800.0],["2008-03-18",25.4603,26.3084,25.3053,26.1807,2024500.0],["2008-03-19",26.6732,26.892,25.515,25.5515,1618800.0],["2008-03-20",25.7977,25.9619,25.0044,25.898,1053500.0],["2008-03-24",26.0075,27.6763,25.7977,27.1474,2019100.0],["2008-03-25",27.2021,28.3875,26.3905,27.6854,2612600.0],["2008-03-26",27.8222,28.9164,27.6854,28.4605,2391700.0],["2008-03-27",28.2325,28.807,27.9954,28.5152,1585400.0],["2008-03-28",28.3055,28.5152,27.2477,27.4483,1580400.0],["2008-03-31",27.3662,27.6033,26.9559,27.2021,1784600.0],["2008-04-01",27.3571,27.6307,26.7826,27.4027,2125800.0],["2008-04-02",27.1474,28.5699,27.1474,28.4605,3132400.0],["2008-04-03",28.5243,29.2994,28.1687,28.7614,2260200.0],["2008-04-04",28.7158,29.1079,28.1413,28.2872,1520400.0],["2008-04-07",28.5973,28.6794,27.813,27.959,1155700.0],["2008-04-08",27.7401,28.7249,27.7401,28.3511,1172300.0],["2008-04-09",28.4514,28.4696,26.9011,27.2659,1235900.0],["2008-04-10",27.275,27.4392,26.7826,27.3936,1363900.0],["2008-04-11",28.0866,28.1778,26.7917,26.965,1488900.0],["2008-04-14",26.7826,27.3389,26.5729,26.7826,605000.0],["2008-04-15",26.965,27.6671,26.4634,27.5851,914400.0],["2008-04-16",27.7218,28.2508,27.7218,28.0866,1475300.0],["2008-04-17",28.0501,28.1596,27.3844,27.731,896500.0],["2008-04-18",28.269,29.1627,28.1413,28.7705,1447700.0],["2008-04-21",28.6246,29.3268,28.6246,29.0259,796200.0],["2008-04-22",28.9256,29.0806,28.2963,28.6429,653800.0],["2008-04-23",28.7341,29.2447,28.579,28.9347,1460900.0],["2008-04-24",29.0168,30.0199,28.8161,29.8557,2189100.0],["2008-04-25",29.8648,30.3846,29.418,30.2296,1218500.0],["2008-04-28",30.3208,30.3846,29.9834,30.2113,1669700.0],["2008-04-29",30.0563,30.2114,29.5092,30.029,849000.0],["2008-04-30",29.9469,30.3299,29.3542,29.4909,1469400.0],["2008-05-01",29.4453,31.0685,29.2538,30.5579,2194900.0],["2008-05-02",30.9044,31.3421,30.0016,30.4849,1289200.0],["2008-05-05",30.494,30.6673,29.5821,30.2934,1295400.0],["2008-05-06",30.3573,31.5792,30.1202,31.4515,1770600.0],["2008-05-07",31.7251,32.9197,31.26,31.3695,2912300.0],["2008-05-08",31.5427,31.5427,30.9044,31.2236,790900.0],["2008-05-09",30.9865,31.5062,30.877,30.9773,991400.0],["2008-05-12",29.801,31.7342,29.7372,31.5062,3500800.0],["2008-05-13",31.4698,31.9896,31.2509,31.9166,8170300.0],["2008-05-14",31.9622,32.5094,31.8437,31.9713,1604100.0],["2008-05-15",32.026,32.2084,31.643,32.1355,1493000.0],["2008-05-16",32.2175,32.6735,31.9257,32.6188,2584800.0],["2008-05-19",32.6826,33.7131,32.5732,33.3483,2335100.0],["2008-05-20",33.2845,33.3483,32.5914,32.9106,1679500.0],["2008-05-21",33.0838,33.1021,32.4273,32.6644,1908500.0],["2008-05-22",32.6917,32.7464,32.1172,32.6096,1238700.0],["2008-05-23",32.5367,32.7556,32.3087,32.5002,622700.0],["2008-05-27",32.4455,33.3574,32.4455,32.8923,893900.0],["2008-05-28",33.1842,33.476,32.8468,33.3027,795700.0],["2008-05-29",33.2936,33.8863,33.1841,33.7769,851900.0],["2008-05-30",33.8042,34.1325,33.7039,33.941,1366400.0],["2008-06-02",33.9684,34.1964,33.476,34.0961,1272400.0],["2008-06-03",34.1325,34.4243,33.5763,34.2328,1688200.0],["2008-06-04",32.6461,33.7678,31.9622,33.4668,2671000.0],["2008-06-05",33.0656,33.1933,32.2905,32.7829,3172000.0],["2008-06-06",32.6188,32.637,31.1506,31.2692,2415000.0],["2008-06-09",31.5063,32.1537,30.9318,31.6248,2292900.0],["2008-06-10",31.5427,32.9288,31.105,32.7008,2613400.0],["2008-06-11",32.6279,32.7738,31.7798,31.871,2113300.0],["2008-06-12",31.8801,32.9197,31.8801,32.1993,1240800.0],["2008-06-13",32.2814,32.8923,32.0443,32.6826,1414500.0],["2008-06-16",32.6461,34.0413,32.5458,33.7586,2894400.0],["2008-06-17",33.6583,34.6888,33.6583,34.5064,2293300.0],["2008-06-18",34.3787,34.5885,33.4577,33.7586,1799000.0],["2008-06-19",33.7404,34.4334,33.4942,34.2602,2398200.0],["2008-06-20",34.0961,34.2511,33.2754,33.5033,1537700.0],["2008-06-23",33.3392,33.7404,32.5732,32.8012,1658600.0],["2008-06-24",32.5549,32.9106,31.9257,32.1081,1957800.0],["2008-06-25",32.9562,33.2753,32.5276,32.7647,2338000.0],["2008-06-26",32.4273,32.8923,31.7525,31.8984,2669300.0],["2008-06-27",31.7525,32.2631,31.4789,32.0169,1880600.0],["2008-06-30",31.8345,32.9288,31.8072,32.8376,2538200.0],["2008-07-01",32.6461,32.7829,30.7311,30.8862,3032300.0],["2008-07-02",31.0412,31.3421,29.6733,29.9742,3506900.0],["2008-07-03",31.4971,31.5336,30.1566,30.9773,1589400.0],["2008-07-07",30.3117,31.4789,30.1475,30.7858,1759500.0],["2008-07-08",30.567,32.1719,30.5032,31.871,2004600.0],["2008-07-09",31.7707,32.8285,31.3604,31.4698,1303000.0],["2008-07-10",31.716,31.716,31.0047,31.3421,1197200.0],["2008-07-11",31.0047,31.6521,30.5487,31.3056,1631400.0],["2008-07-14",31.6613,32.0808,30.8406,31.3239,920000.0],["2008-07-15",31.3512,32.1902,30.494,31.7342,1702500.0],["2008-07-16",31.6157,32.026,31.0959,31.8619,1458100.0],["2008-07-17",32.0899,32.2996,30.8862,31.2692,1766900.0],["2008-07-18",31.26,32.1081,31.0959,31.8437,1396900.0],["2008-07-21",31.7616,32.5093,31.3695,31.9896,894200.0],["2008-07-22",31.716,32.9288,31.488,32.8467,1638500.0],["2008-07-23",33.0565,34.0869,32.9197,33.0838,2062100.0],["2008-07-24",33.0109,33.2662,31.9713,32.0352,1500600.0],["2008-07-25",32.3726,33.7678,32.3178,33.6401,1352400.0],["2008-07-28",33.558,34.014,32.7829,33.0382,1342400.0],["2008-07-29",32.8467,34.014,32.792,33.859,1179600.0],["2008-07-30",33.786,34.8438,33.6492,34.4243,1685900.0],["2008-07-31",34.1416,35.1083,34.1416,34.552,3345400.0],["2008-08-01",34.8712,34.8712,34.0596,34.3605,2163900.0],["2008-08-04",33.2115,33.5124,31.3786,31.8072,4251500.0],["2008-08-05",31.6613,32.3726,31.333,32.0078,1954600.0],["2008-08-06",31.4606,32.2175,31.3147,32.1628,1479500.0],["2008-08-07",32.0716,32.2175,31.2874,31.6066,1235000.0],["2008-08-08",31.6522,32.3634,31.2327,31.9075,1408300.0],["2008-08-11",32.1628,32.5458,32.0625,32.3178,1821700.0],["2008-08-12",32.0625,32.3634,31.6886,31.8437,985700.0],["2008-08-13",31.8619,31.8801,31.1871,31.4971,859900.0],["2008-08-14",31.2418,31.9257,31.0959,31.716,625900.0],["2008-08-15",31.8984,32.3908,31.8801,32.0534,704200.0],["2008-08-18",32.3361,32.3726,31.0412,31.3877,679600.0],["2008-08-19",31.1232,31.4698,30.3117,30.4484,1378900.0],["2008-08-20",30.5488,30.95,30.2934,30.494,1339900.0],["2008-08-21",30.2752,31.5062,30.2661,31.1962,1143500.0],["2008-08-22",31.4515,31.7707,31.2053,31.6248,675700.0],["2008-08-25",31.5974,31.5974,30.6217,30.9135,702800.0],["2008-08-26",30.8132,31.5974,30.5761,31.1506,858200.0],["2008-08-27",30.7585,31.2144,30.7585,30.9682,871900.0],["2008-08-28",31.3147,32.3999,30.8041,32.0443,1304200.0],["2008-08-29",32.1172,32.1446,31.7525,31.8528,930900.0],["2008-09-02",32.0625,32.3634,31.3968,31.8254,836400.0],["2008-09-03",31.6978,31.9348,30.7494,31.0047,1624600.0],["2008-09-04",30.8132,30.9318,29.8466,30.0654,2018100.0],["2008-09-05",29.2356,29.9013,28.962,29.3086,3050500.0],["2008-09-08",29.7919,30.0837,28.9985,29.4453,1528200.0],["2008-09-09",29.6642,30.0654,28.1504,28.4787,2240000.0],["2008-09-10",28.7797,29.8739,28.6246,29.5001,2558400.0],["2008-09-11",28.9164,29.2174,28.2781,28.6429,2990100.0],["2008-09-12",28.3146,28.8526,28.1049,28.3511,2058100.0],["2008-09-15",27.658,28.3602,26.7917,27.0106,1940800.0],["2008-09-16",26.965,26.9832,25.4786,26.2172,4171800.0],["2008-09-17",26.1078,26.1534,24.4299,24.512,2825800.0],["2008-09-18",24.4572,26.9103,23.5089,25.132,4501100.0],["2008-09-19",26.4543,28.7067,26.4543,27.7492,3674700.0],["2008-09-22",27.4209,27.7219,25.9163,26.2537,1622000.0],["2008-09-23",26.126,26.126,24.7399,25.2597,2886800.0],["2008-09-24",25.2597,25.4968,24.056,24.439,2448400.0],["2008-09-25",24.6305,24.8858,23.8645,24.439,4995500.0],["2008-09-26",23.8645,25.2232,23.7095,25.2232,2360700.0],["2008-09-29",24.6943,24.7308,21.065,21.7033,3236800.0],["2008-09-30",21.7398,23.7915,21.4571,23.5909,2167900.0],["2008-10-01",23.2079,23.4177,22.1228,22.7155,1805500.0],["2008-10-02",22.7976,22.7976,19.077,19.3962,4931700.0],["2008-10-03",19.3232,21.1379,18.6484,18.6667,9612300.0],["2008-10-06",18.1195,18.1195,15.8398,16.6149,5706400.0],["2008-10-07",16.9067,17.5268,15.0282,15.0282,4943600.0],["2008-10-08",14.7546,14.9826,13.2591,14.6725,6847800.0],["2008-10-09",14.8184,15.0646,12.0006,12.1648,7122100.0],["2008-10-10",11.9733,13.4506,10.2863,13.1405,6163700.0],["2008-10-13",13.8427,16.8337,13.8153,16.5054,6178500.0],["2008-10-14",16.9887,17.8459,16.4325,16.6331,4814800.0],["2008-10-15",16.0951,16.2866,14.3989,14.4081,3379900.0],["2008-10-16",14.7181,15.1923,14.0615,15.1558,4559100.0],["2008-10-17",14.3716,16.8702,14.2986,16.5602,2936700.0],["2008-10-20",16.8337,17.1985,16.4325,17.1985,2709200.0],["2008-10-21",16.8428,17.5997,16.4872,16.6422,2582500.0],["2008-10-22",16.6605,17.0982,16.013,16.5237,5056600.0],["2008-10-23",16.7608,16.8246,14.7911,15.5479,3461400.0],["2008-10-24",14.5722,15.1376,13.3776,14.3625,3782200.0],["2008-10-27",14.1892,15.0738,13.87,14.3078,2013900.0],["2008-10-28",14.5904,15.8124,14.1254,15.7486,3786800.0],["2008-10-29",15.6756,17.7821,15.2835,17.6453,4114600.0],["2008-10-30",18.0192,18.6667,17.0526,18.6667,2615100.0],["2008-10-31",18.6575,19.1773,17.4903,19.1408,3649700.0],["2008-11-03",19.0132,19.3232,18.2745,19.1226,2158700.0],["2008-11-04",19.15,19.7245,18.5116,18.8582,2375800.0],["2008-11-05",18.7214,19.0861,17.3991,17.4173,2059500.0],["2008-11-06",17.39,18.156,16.2045,16.3504,2863800.0],["2008-11-07",16.5146,16.9979,16.0221,16.7061,1475700.0],["2008-11-10",17.162,17.6727,16.2957,16.4507,1805500.0],["2008-11-11",16.1133,16.4598,15.32,15.4568,1540400.0],["2008-11-12",15.1923,15.3382,13.1496,13.1679,3438900.0],["2008-11-13",13.2135,14.481,12.5204,14.4263,4054500.0],["2008-11-14",14.2074,14.7272,12.867,14.1345,3613600.0],["2008-11-17",13.9886,14.1619,13.2955,13.56,1904500.0],["2008-11-18",13.5235,13.6238,12.2742,12.9217,3149400.0],["2008-11-19",12.8031,13.0493,11.2255,11.2346,2916100.0],["2008-11-20",11.0067,11.0523,9.6571,9.7026,4406100.0],["2008-11-21",9.8121,10.2498,8.654,9.8486,4930200.0],["2008-11-24",10.0583,11.8365,9.9306,11.49,5829100.0],["2008-11-25",11.7362,12.3654,9.8486,12.2833,4445100.0],["2008-11-26",12.028,13.4414,11.8821,13.4232,3453800.0],["2008-11-28",13.4779,14.5722,12.8761,14.3989,1309800.0],["2008-12-01",14.1527,14.1527,12.3472,12.3563,2466100.0],["2008-12-02",12.5478,12.9217,12.1374,12.7119,2626100.0],["2008-12-03",12.5478,13.1679,12.3654,13.0949,2141400.0],["2008-12-04",12.9581,13.5418,12.484,12.8214,2476000.0],["2008-12-05",12.4931,14.2986,12.3198,14.253,4475200.0],["2008-12-08",14.5722,15.703,14.4537,15.1649,2936800.0],["2008-12-09",15.1923,15.7759,14.2713,14.6452,2225700.0],["2008-12-10",14.9734,15.6756,14.7819,15.4203,2343500.0],["2008-12-11",15.5206,15.703,14.5084,14.7181,1551100.0],["2008-12-12",14.4263,15.2744,14.1892,14.8549,2138100.0],["2008-12-15",14.9826,15.2105,13.6785,13.9795,2423400.0],["2008-12-16",14.2074,14.8731,14.0251,14.8549,2645400.0],["2008-12-17",14.8458,15.5024,14.6452,15.0464,3186100.0],["2008-12-18",15.9218,15.9218,14.8458,15.1832,2889000.0],["2008-12-19",15.3473,15.5753,14.6816,14.8367,2369900.0],["2008-12-22",14.7455,14.9734,13.6147,13.9612,1869100.0],["2008-12-23",14.0524,14.2439,13.6512,13.87,3238000.0],["2008-12-24",13.788,13.9977,13.5509,13.9521,623000.0],["2008-12-26",13.9886,14.1527,13.5965,13.9521,696100.0],["2008-12-29",13.9977,14.0068,13.3229,13.7424,793800.0],["2008-12-30",13.8518,14.2804,13.5782,14.2166,1576300.0],["2008-12-31",14.2166,14.9279,13.8883,14.8823,1834900.0],["2009-01-02",14.8823,16.168,14.4537,16.1316,2071500.0],["2009-01-05",16.0313,16.6422,15.5753,16.6422,2389400.0],["2009-01-06",16.5784,18.1104,16.5693,17.7548,5118700.0],["2009-01-07",17.4265,17.6453,16.9888,17.2441,2277500.0],["2009-01-08",17.1073,17.8824,16.852,17.7,1800700.0],["2009-01-09",17.9007,17.9827,16.8337,16.9614,1421300.0],["2009-01-12",17.1985,17.4538,16.0313,16.2228,1869400.0],["2009-01-13",16.3595,16.9249,16.1498,16.5328,1349400.0],["2009-01-14",16.2775,16.2866,15.6483,15.7759,2138500.0],["2009-01-15",15.7759,16.469,14.8002,16.0039,2706300.0],["2009-01-16",16.2866,16.9523,16.1407,16.8246,2293700.0],["2009-01-20",16.5602,16.7334,15.5297,15.5297,1998000.0],["2009-01-21",15.8306,17.0435,15.6665,16.9523,2431300.0],["2009-01-22",16.4963,17.6362,16.241,17.4173,3238800.0],["2009-01-23",17.0252,17.2167,16.3504,17.0435,3005900.0],["2009-01-26",17.0799,17.8551,17.0435,17.3718,2789800.0],["2009-01-27",17.3262,17.6271,16.551,17.4812,1836400.0],["2009-01-28",17.6362,19.0861,17.618,19.0679,3556000.0],["2009-01-29",18.6119,19.077,18.4113,18.6849,1799100.0],["2009-01-30",18.8946,19.1135,17.7639,18.1469,1547400.0],["2009-02-02",17.9554,18.6119,17.4629,18.3657,1645200.0],["2009-02-03",18.3657,19.0132,18.2472,18.6302,2396500.0],["2009-02-04",18.7761,19.3141,17.9189,18.1195,2342900.0],["2009-02-05",17.9645,18.5663,17.6544,18.4387,2154200.0],["2009-02-06",18.4569,19.8612,18.3293,19.5694,7702800.0],["2009-02-09",19.533,19.916,19.1956,19.6606,1775400.0],["2009-02-10",19.3323,20.1166,18.384,18.539,2033100.0],["2009-02-11",18.5846,18.9858,18.0922,18.3748,1816600.0],["2009-02-12",18.1378,18.5755,17.5724,18.2289,2586000.0],["2009-02-13",18.3384,18.694,18.0283,18.2563,1593800.0],["2009-02-17",17.6909,17.6909,16.6057,16.8337,3425500.0],["2009-02-18",16.9979,17.0891,16.1954,16.3869,2635900.0],["2009-02-19",16.6787,17.0799,16.3778,16.5237,3035900.0],["2009-02-20",16.2319,17.4629,16.1863,17.1438,3264000.0],["2009-02-23",17.3991,17.3991,16.6149,16.6969,3843700.0],["2009-02-24",16.8702,18.0466,16.6331,17.9189,2705300.0],["2009-02-25",17.7821,18.4387,17.0252,18.0557,2364900.0],["2009-02-26",18.0739,19.2229,18.0739,18.4113,4076200.0],["2009-02-27",18.4204,19.5877,18.2563,18.9493,4499500.0],["2009-03-02",18.4204,18.6302,17.7821,17.9371,2337000.0],["2009-03-03",17.9645,18.1833,17.2532,17.4812,2553300.0],["2009-03-04",17.8733,19.2867,17.6088,18.849,3039600.0],["2009-03-05",18.5572,18.9129,17.8368,17.9463,1980800.0],["2009-03-06",18.1469,18.7123,17.6544,18.2289,2934800.0],["2009-03-09",18.0557,18.9767,17.7547,18.083,1805300.0],["2009-03-10",18.4934,21.3112,18.4204,20.9738,5449000.0],["2009-03-11",20.992,21.5574,20.5816,21.3203,3003700.0],["2009-03-12",20.4449,22.0589,19.5421,21.758,4560300.0],["2009-03-13",21.7398,21.7398,20.4175,21.147,2411700.0],["2009-03-16",21.3385,21.3385,20.2716,20.3446,1746400.0],["2009-03-17",20.2534,20.992,19.8977,20.992,1492600.0],["2009-03-18",20.9646,21.4297,20.5269,21.2929,1860100.0],["2009-03-19",21.3841,21.4297,20.6546,21.1288,1384100.0],["2009-03-20",21.2382,21.2473,20.0345,20.4266,1516700.0],["2009-03-23",20.7549,21.8857,20.5817,21.8857,1204400.0],["2009-03-24",21.7033,22.0954,21.3476,21.4935,1507000.0],["2009-03-25",21.7033,22.0589,20.5269,21.4297,1501400.0],["2009-03-26",20.8643,21.9677,20.8643,21.9221,3472500.0],["2009-03-27",21.7854,22.2778,21.5847,21.7945,2224500.0],["2009-03-30",21.3385,21.4297,20.5452,20.9099,1513200.0],["2009-03-31",21.2382,21.6121,20.7823,21.2473,1928500.0],["2009-04-01",20.992,22.3416,20.837,22.2322,2036800.0],["2009-04-02",22.6608,24.6123,22.6243,24.1381,5318500.0],["2009-04-03",24.4481,24.6214,23.518,24.5484,2239000.0],["2009-04-06",23.1623,23.7551,22.679,23.6821,2569400.0],["2009-04-07",23.2079,23.7095,22.5787,22.6699,2964900.0],["2009-04-08",22.9252,23.6365,22.5331,23.6365,2271800.0],["2009-04-09",23.7095,25.1138,23.5545,24.6214,2735400.0],["2009-04-13",24.3752,24.4846,23.4906,23.901,1502200.0],["2009-04-14",23.673,23.901,22.5331,22.834,2640300.0],["2009-04-15",22.679,23.8919,22.524,23.8189,2742700.0],["2009-04-16",24.056,24.5393,23.4724,24.3387,1862800.0],["2009-04-17",24.3569,24.3569,24.0013,24.0834,1697300.0],["2009-04-20",23.4541,24.0834,22.5331,22.6152,4654000.0],["2009-04-21",22.296,22.8796,21.8766,22.8249,9461400.0],["2009-04-22",22.4237,23.5089,22.3872,22.6426,4267700.0],["2009-04-23",23.1715,23.2809,22.1957,22.8523,1379500.0],["2009-04-24",22.9252,23.2626,22.7337,23.0803,1756700.0],["2009-04-27",22.1501,23.3265,22.1501,22.8796,1374000.0],["2009-04-28",22.4237,22.5696,21.8857,21.9039,2290700.0],["2009-04-29",22.1045,22.9526,22.0407,22.597,2149900.0],["2009-04-30",22.9435,23.9101,22.5605,22.98,3160500.0],["2009-05-01",22.98,23.4085,22.6243,22.7885,1400200.0],["2009-05-04",22.7246,23.518,22.524,22.7976,2677300.0],["2009-05-05",22.296,23.2626,21.1744,23.0073,5510600.0],["2009-05-06",23.0256,23.8919,23.0256,23.2079,2964000.0],["2009-05-07",23.2991,23.363,22.0498,22.2322,1998700.0],["2009-05-08",22.5422,22.8523,21.986,22.2869,1436700.0],["2009-05-11",21.8218,22.4511,21.6121,22.0498,2161200.0],["2009-05-12",22.3416,22.4602,20.5087,21.147,2873900.0],["2009-05-13",20.7731,20.8735,20.4449,20.5999,1569000.0],["2009-05-14",20.4813,20.9738,19.9433,20.7184,2323900.0],["2009-05-15",20.5269,20.609,19.998,20.2442,2465800.0],["2009-05-18",20.9738,21.9039,20.8279,21.8948,1876500.0],["2009-05-19",21.9586,22.2413,21.53,22.1137,2005900.0],["2009-05-20",22.1957,22.4328,21.5574,21.7033,1414300.0],["2009-05-21",22.0772,22.0772,21.0285,21.5118,2844400.0],["2009-05-22",21.5847,21.9221,21.2565,21.4024,1653400.0],["2009-05-26",21.3932,22.7337,21.1379,22.6426,3210800.0],["2009-05-27",22.4966,23.4541,22.2778,22.679,2354000.0],["2009-05-28",23.0255,23.4541,22.2687,23.3447,2988900.0],["2009-05-29",23.5271,23.6548,22.5058,23.3174,6541800.0],["2009-06-01",23.3265,23.7551,22.907,23.29,3525600.0],["2009-06-02",23.1806,23.518,22.4511,22.9161,3374800.0],["2009-06-03",22.8432,22.9982,21.8948,22.2869,2256800.0],["2009-06-04",22.5058,22.5149,21.8583,22.0863,1834300.0],["2009-06-05",22.2231,22.6152,21.9404,22.1684,1524000.0],["2009-06-08",22.1501,22.1501,21.5756,21.8127,1967900.0],["2009-06-09",22.1228,22.1866,21.7307,21.8857,1795700.0],["2009-06-10",21.9039,22.0863,21.0923,21.302,3444000.0],["2009-06-11",21.22,21.7398,21.147,21.5939,2498800.0],["2009-06-12",21.375,21.9404,21.3203,21.9404,1301200.0],["2009-06-15",21.6577,21.7124,21.22,21.3841,1835900.0],["2009-06-16",21.6121,21.7945,20.7276,20.9738,2097500.0],["2009-06-17",20.8552,20.9464,20.1804,20.7276,2924900.0],["2009-06-18",20.9008,21.065,20.5725,20.9191,1324700.0],["2009-06-19",21.0376,21.2565,20.8826,21.1379,1555000.0],["2009-06-22",21.0011,21.0011,20.2716,20.4266,3174100.0],["2009-06-23",20.5725,20.8005,20.3628,20.7367,2823900.0],["2009-06-24",21.065,21.8401,20.6728,21.6942,2519300.0],["2009-06-25",21.5118,22.2322,21.3568,22.1866,1997900.0],["2009-06-26",22.0407,22.7611,21.913,22.7337,1543200.0],["2009-06-29",22.8797,22.8979,22.1866,22.6973,1516900.0],["2009-06-30",22.5878,22.7885,22.1136,22.3781,1539800.0],["2009-07-01",22.451,22.7064,22.1957,22.2595,1687400.0],["2009-07-02",22.1684,22.1775,21.5939,21.5939,1642200.0],["2009-07-06",21.5939,21.5939,20.764,20.8826,2333700.0],["2009-07-07",20.8005,20.9464,20.609,20.7276,2072200.0],["2009-07-08",20.9647,20.9829,20.2898,20.6455,2167800.0],["2009-07-09",20.8826,21.4662,20.7093,21.2473,1562100.0],["2009-07-10",21.1379,21.4844,21.0194,21.4206,1313800.0],["2009-07-13",21.6121,21.7398,21.1197,21.7307,1505300.0],["2009-07-14",21.6668,21.9586,21.4206,21.9404,1204900.0],["2009-07-15",22.1045,22.9526,22.1045,22.8249,2437700.0],["2009-07-16",22.8341,23.1806,22.5696,23.0985,1169700.0],["2009-07-17",22.9344,23.2535,22.8158,23.1167,903300.0],["2009-07-20",22.8796,24.0834,22.8796,23.7277,1896900.0],["2009-07-21",24.0378,24.284,23.4633,23.8371,1760100.0],["2009-07-22",23.8371,24.2566,23.6183,23.9922,1397800.0],["2009-07-23",24.0651,24.9132,23.8827,24.5393,1416700.0],["2009-07-24",24.2749,24.6305,23.8098,24.3205,1178000.0],["2009-07-27",24.3934,24.6396,23.9283,24.3387,1108800.0],["2009-07-28",24.4025,24.4937,23.8371,24.4208,1205100.0],["2009-07-29",23.9375,24.0742,23.0347,23.1988,2520300.0],["2009-07-30",23.4268,24.056,23.2353,23.7642,2696800.0],["2009-07-31",23.7642,24.284,23.6548,23.7915,1644500.0],["2009-08-03",24.0195,24.1928,23.6092,24.1928,1198900.0],["2009-08-04",24.0104,24.6305,23.9192,24.1198,1758500.0],["2009-08-05",24.0013,24.1654,23.3721,23.6912,1029300.0],["2009-08-06",23.7186,23.9101,23.0164,23.1441,1085700.0],["2009-08-07",23.363,23.7642,22.9891,23.0256,1461500.0],["2009-08-10",23.0438,23.3082,22.7429,22.7976,1140000.0],["2009-08-11",23.1259,23.1259,22.5058,22.8523,2065200.0],["2009-08-12",22.6426,23.2262,22.6334,22.9708,1353000.0],["2009-08-13",23.1441,23.1623,22.6881,22.8796,1115600.0],["2009-08-14",22.679,22.8797,22.3963,22.6426,983700.0],["2009-08-17",22.3325,22.3325,21.8401,21.8674,1517500.0],["2009-08-18",22.1319,22.3143,21.8583,22.1501,1641000.0],["2009-08-19",21.8401,22.6517,21.7489,22.5514,1182900.0],["2009-08-20",22.369,22.9435,22.369,22.9435,1641400.0],["2009-08-21",23.0985,23.2444,22.3599,22.4693,2174300.0],["2009-08-24",22.4511,22.8341,22.3416,22.3872,1281200.0],["2009-08-25",22.6334,22.7429,22.3052,22.3963,1123600.0],["2009-08-26",22.296,22.524,21.9951,22.4966,1203900.0],["2009-08-27",22.5422,22.6608,22.1045,22.4693,951000.0],["2009-08-28",22.6334,22.9252,22.6152,22.8523,1218500.0],["2009-08-31",22.6243,22.6426,21.9039,21.986,1591300.0],["2009-09-01",21.986,22.3963,21.3841,21.4024,1221400.0],["2009-09-02",21.3568,21.5939,21.1835,21.3659,1142300.0],["2009-09-03",21.4297,22.0133,21.4297,22.0133,1838600.0],["2009-09-04",21.9495,22.4693,21.7854,22.3781,1000800.0],["2009-09-08",22.597,23.0073,22.597,22.8067,1074700.0],["2009-09-09",22.752,22.98,22.5605,22.8249,612800.0],["2009-09-10",22.8523,23.3356,22.8067,23.3356,998700.0],["2009-09-11",23.8098,24.6031,23.7095,24.1107,2693700.0],["2009-09-14",23.9283,23.9648,22.9891,23.4815,3955300.0],["2009-09-15",23.6183,24.3296,23.4359,24.0742,2061500.0],["2009-09-16",24.4025,24.9679,24.1654,24.8311,2272200.0],["2009-09-17",24.7855,25.3235,24.7855,24.9223,2085200.0],["2009-09-18",25.1503,25.3053,24.667,25.2688,1482200.0],["2009-09-21",24.9406,25.5789,24.6579,25.5059,1739500.0],["2009-09-22",25.5698,25.6609,25.2688,25.4694,1801300.0],["2009-09-23",25.433,25.5242,24.749,24.8038,1675700.0],["2009-09-24",25.0773,25.0773,24.3022,24.3934,1196600.0],["2009-09-25",24.2931,24.9132,24.0925,24.7126,1676500.0],["2009-09-28",24.7946,25.1138,24.6123,25.0773,831500.0],["2009-09-29",25.1229,25.2141,24.8402,25.05,1039500.0],["2009-09-30",24.895,25.278,24.5849,24.6487,2362600.0],["2009-10-01",24.9314,24.9314,23.9466,24.0104,2221500.0],["2009-10-02",23.8827,24.3205,23.5545,23.6548,2094800.0],["2009-10-05",24.0104,24.6487,23.8098,24.5575,2170500.0],["2009-10-06",24.8129,25.4786,24.6943,25.2506,1789600.0],["2009-10-07",25.278,25.4421,24.9953,25.2141,1233100.0],["2009-10-08",25.3691,25.5059,25.1047,25.2597,1721100.0],["2009-10-09",25.2688,25.7795,25.1868,25.6974,1432900.0],["2009-10-12",25.7886,26.0987,25.7339,25.9892,1088300.0],["2009-10-13",25.8798,26.0713,25.6427,25.9163,684800.0],["2009-10-14",26.0075,26.8464,25.9984,26.8464,2102500.0],["2009-10-15",26.7735,28.6338,26.5546,28.5882,6324700.0],["2009-10-16",28.2325,28.5061,28.041,28.3967,1626400.0],["2009-10-19",28.5608,28.7249,28.3967,28.6976,1619900.0],["2009-10-20",28.6885,28.807,27.9042,28.3419,3164300.0],["2009-10-21",28.3693,28.6976,27.7218,27.7857,2044000.0],["2009-10-22",28.0137,28.2963,27.7401,28.2143,2100500.0],["2009-10-23",28.2507,28.3055,27.658,27.886,1632500.0],["2009-10-26",27.8039,28.6885,27.6489,27.6854,1543100.0],["2009-10-27",27.6945,27.7857,26.7552,26.7735,2353600.0],["2009-10-28",26.8373,26.8373,26.126,26.3175,1965500.0],["2009-10-29",26.5455,27.0562,26.4999,26.7917,1846900.0],["2009-10-30",26.5546,26.8191,25.4147,25.7248,2719700.0],["2009-11-02",25.743,26.0713,25.0044,25.4968,2236500.0],["2009-11-03",25.205,26.4452,24.822,26.4178,1963100.0],["2009-11-04",26.5729,27.6398,25.971,26.0804,2212700.0],["2009-11-05",26.4087,27.0744,26.3814,26.9011,1154900.0],["2009-11-06",26.7826,27.3297,26.7188,27.2933,1156800.0],["2009-11-09",27.5668,28.4423,27.4209,28.3875,1955200.0],["2009-11-10",28.1596,28.6064,28.041,28.4331,1717800.0],["2009-11-11",28.6246,29.3177,28.6246,29.2994,2356200.0],["2009-11-12",29.2083,29.2356,28.1322,28.2325,1441600.0],["2009-11-13",28.424,28.6338,27.9225,28.5973,1046400.0],["2009-11-16",28.7158,29.263,28.5061,29.1718,1300500.0],["2009-11-17",29.1262,29.7189,28.9347,29.7189,1064100.0],["2009-11-18",29.5274,29.5365,28.9073,29.2083,1697700.0],["2009-11-19",29.1079,29.4453,28.4605,28.9073,1313600.0],["2009-11-20",28.5973,28.962,28.4058,28.9347,1125300.0],["2009-11-23",29.345,29.8831,28.6155,28.8617,1132500.0],["2009-11-24",28.7979,28.88,28.4149,28.4787,2234400.0],["2009-11-25",28.6611,28.6611,28.3693,28.6246,2082700.0],["2009-11-27",27.9042,28.9529,27.5486,28.8435,593500.0],["2009-11-30",28.88,29.2265,28.5243,29.2174,1223800.0],["2009-12-01",29.4636,29.8192,29.418,29.7463,1766400.0],["2009-12-02",29.6004,30.4849,29.6004,30.0563,1649100.0],["2009-12-03",30.2934,30.5487,29.646,29.6733,1380000.0],["2009-12-04",30.0472,30.3846,29.6186,29.9742,953900.0],["2009-12-07",29.801,29.9742,29.3724,29.6824,880500.0],["2009-12-08",29.7189,29.7189,29.1262,29.1353,1095400.0],["2009-12-09",29.3177,29.3177,28.7523,29.0715,1273400.0],["2009-12-10",29.1991,30.1293,29.1991,29.9013,942900.0],["2009-12-11",30.0199,30.1566,29.6733,30.0016,533800.0],["2009-12-14",30.0928,30.2661,29.8192,30.184,692200.0],["2009-12-15",30.1202,30.3481,30.0928,30.1384,780700.0],["2009-12-16",30.3572,30.6035,30.1657,30.5579,889900.0],["2009-12-17",30.567,30.9135,30.3937,30.7129,720300.0],["2009-12-18",30.7402,31.0868,30.7129,31.0685,920100.0],["2009-12-21",31.1141,31.8254,31.1141,31.5792,1476000.0],["2009-12-22",31.5883,32.4911,31.4242,32.3726,1508700.0],["2009-12-23",32.5367,32.7191,31.6157,31.6339,1337400.0],["2009-12-24",31.6339,32.1537,31.5245,32.026,353300.0],["2009-12-28",32.0352,32.3361,31.8072,31.8801,663100.0],["2009-12-29",32.0078,32.026,31.4607,31.5062,1092800.0],["2009-12-30",31.6613,31.6613,30.9682,31.2965,968200.0],["2009-12-31",31.4151,31.4698,31.1506,31.1506,775000.0],["2010-01-04",31.3239,32.6552,31.178,32.0716,1885400.0],["2010-01-05",32.3178,32.8559,32.0807,32.8376,1851100.0],["2010-01-06",32.7829,32.8467,32.181,32.7738,2036000.0],["2010-01-07",32.5549,33.4486,32.3999,33.2389,3020800.0],["2010-01-08",33.2936,33.4395,32.9197,33.2753,1032800.0],["2010-01-11",33.476,33.7404,33.2754,33.5033,1193000.0],["2010-01-12",33.093,33.2571,32.0443,32.2175,1115600.0],["2010-01-13",32.4546,33.1568,32.3087,33.0838,1149000.0],["2010-01-14",32.9106,33.6583,32.9106,33.2024,1356300.0],["2010-01-15",33.3301,33.8498,33.1933,33.4212,1511900.0],["2010-01-19",33.5489,33.7404,33.3118,33.4851,949500.0],["2010-01-20",33.3574,33.4304,32.9379,33.1112,1161500.0],["2010-01-21",33.3027,33.6492,32.7738,32.9471,2047400.0],["2010-01-22",32.9927,33.5033,31.3786,31.4607,1692900.0],["2010-01-25",32.026,32.4273,31.2053,31.6339,2270800.0],["2010-01-26",31.6978,31.716,30.6582,31.2327,1852200.0],["2010-01-27",31.2418,31.6521,30.6126,31.5245,1674000.0],["2010-01-28",31.4515,31.5154,30.4211,30.722,1469900.0],["2010-01-29",30.9865,31.2144,29.8648,30.1749,1883100.0],["2010-02-01",30.2843,31.1506,29.9104,31.0594,1451900.0],["2010-02-02",31.26,31.26,30.3937,31.0594,1042900.0],["2010-02-03",30.9682,31.178,30.1293,30.2387,1448800.0],["2010-02-04",30.1384,30.1475,28.9529,29.0168,2081500.0],["2010-02-05",28.962,29.0532,27.9407,28.9894,2307500.0],["2010-02-08",29.0441,29.7189,28.4696,29.345,1272800.0],["2010-02-09",29.573,30.2387,29.3359,30.0654,1924800.0],["2010-02-10",29.9013,30.3208,29.4909,30.3117,1427500.0],["2010-02-11",30.0928,30.95,29.9104,30.8314,1721500.0],["2010-02-12",30.567,31.0321,30.2296,30.9591,1793700.0],["2010-02-16",30.95,31.3512,30.8132,31.3056,1147200.0],["2010-02-17",31.2692,31.4971,31.1415,31.3056,1138700.0],["2010-02-18",31.3786,31.4424,31.1232,31.4151,1981300.0],["2010-02-19",31.3512,31.8984,31.2874,31.716,1170200.0],["2010-02-22",31.6886,31.6886,31.1232,31.2053,1840700.0],["2010-02-23",31.2874,31.3786,30.9044,31.3512,1796700.0],["2010-02-24",31.3056,31.8163,31.2053,31.8163,1749200.0],["2010-02-25",31.3786,32.4638,31.2965,32.3178,2427200.0],["2010-02-26",32.4546,32.4546,30.6126,32.2449,2250400.0],["2010-03-01",32.5458,32.865,32.2814,32.409,1255800.0],["2010-03-02",32.3634,32.7647,32.1628,32.2996,1701300.0],["2010-03-03",32.3726,32.7829,32.2996,32.5093,846800.0],["2010-03-04",32.6188,32.8103,32.3634,32.5641,2482900.0],["2010-03-05",32.6005,32.8103,32.4273,32.5732,2223400.0],["2010-03-08",32.1811,32.7829,32.1263,32.2358,1618000.0],["2010-03-09",32.099,33.2389,32.099,33.0656,1537500.0],["2010-03-10",33.1933,33.6675,33.0565,33.4395,1059100.0],["2010-03-11",33.3757,33.476,33.1568,33.2753,867000.0],["2010-03-12",33.2936,33.5033,33.0382,33.0656,1166300.0],["2010-03-15",33.0291,33.1568,32.1719,32.4729,2188400.0],["2010-03-16",32.482,33.2845,32.3999,33.175,1413900.0],["2010-03-17",33.2753,33.2845,33.0018,33.1386,742700.0],["2010-03-18",33.0109,33.248,32.5732,32.7373,1220800.0],["2010-03-19",32.8285,32.865,32.1263,32.1628,1021600.0],["2010-03-22",31.9713,32.8559,31.7889,32.637,980300.0],["2010-03-23",32.5458,33.2845,32.4729,33.1021,1558300.0],["2010-03-24",32.8923,33.0291,32.3817,32.5458,1028400.0],["2010-03-25",32.7373,32.9379,31.5245,31.7433,2673900.0],["2010-03-26",31.9531,32.1263,31.5245,31.7616,1906900.0],["2010-03-29",32.0899,33.1477,32.0899,32.4911,1831200.0],["2010-03-30",32.637,33.3027,32.6005,33.0565,1360100.0],["2010-03-31",33.093,33.3392,32.8467,32.8923,976200.0],["2010-04-01",33.0656,33.6948,33.0656,33.3939,1308600.0],["2010-04-05",33.4395,33.7678,33.4121,33.7131,1217300.0],["2010-04-06",33.3939,33.7131,33.1659,33.3939,893100.0],["2010-04-07",33.476,33.5307,32.4546,32.6735,1287800.0],["2010-04-08",32.4273,32.8741,32.4273,32.7647,1330600.0],["2010-04-09",32.9106,33.3665,32.8012,33.0474,1262300.0],["2010-04-12",33.2389,33.4395,32.5458,32.9835,2550800.0],["2010-04-13",32.8376,32.8376,32.026,32.4181,2011800.0],["2010-04-14",32.482,32.5458,31.8345,32.2722,1712000.0],["2010-04-15",32.0443,32.099,31.7069,32.0078,1768400.0],["2010-04-16",31.7889,32.0443,31.415,31.7525,1045900.0],["2010-04-19",31.5245,31.643,30.5761,31.2327,2294800.0],["2010-04-20",31.4424,32.1902,31.2418,32.0807,1953800.0],["2010-04-21",32.1446,32.3361,31.9713,32.2358,1809500.0],["2010-04-22",32.099,32.7738,31.6886,32.637,1521300.0],["2010-04-23",32.5185,32.9197,32.3817,32.6096,1910000.0],["2010-04-26",32.6552,32.8194,32.1902,32.6461,1363100.0],["2010-04-27",32.6096,32.7464,31.9257,32.1081,1671800.0],["2010-04-28",32.2631,32.4455,31.4971,31.6886,1371100.0],["2010-04-29",32.1537,32.4911,32.026,32.3726,1178800.0],["2010-04-30",32.482,32.9197,32.1993,32.2267,935300.0],["2010-05-03",32.2905,32.8194,32.2084,32.6461,1104700.0],["2010-05-04",32.327,32.3726,31.1415,31.6704,2252100.0],["2010-05-05",31.2053,31.3786,30.2843,30.7129,2321800.0],["2010-05-06",30.6947,30.7767,28.2781,29.9195,3703000.0],["2010-05-07",29.5092,29.9834,28.8617,29.7372,3689700.0],["2010-05-10",31.5518,31.5701,30.4849,30.8041,3321300.0],["2010-05-11",30.6947,30.8679,30.3117,30.4758,2168400.0],["2010-05-12",30.5305,31.1688,30.5032,31.105,1489700.0],["2010-05-13",31.0594,31.5974,30.877,31.2692,1107400.0],["2010-05-14",31.1597,31.1871,30.3846,30.9865,1583800.0],["2010-05-17",30.8679,31.4151,30.2843,30.9773,2018600.0],["2010-05-18",31.0685,31.2965,30.5488,30.6217,1088400.0],["2010-05-19",30.4028,30.5852,29.5913,29.9469,1845900.0],["2010-05-20",29.4818,29.6368,28.5334,28.7614,2588300.0],["2010-05-21",28.4605,29.3998,28.269,29.2083,1745200.0],["2010-05-24",29.0259,29.3542,28.8526,28.8708,1000800.0],["2010-05-25",28.2872,29.2447,27.7857,29.0897,2433900.0],["2010-05-26",29.4271,29.9287,29.2812,29.4818,4373200.0],["2010-05-27",29.9834,30.7767,29.728,30.7676,1396000.0],["2010-05-28",30.7129,30.9135,29.8101,30.1202,1299300.0],["2010-06-01",29.9651,30.4758,29.2539,29.2721,1231900.0],["2010-06-02",29.2994,30.2569,29.2994,30.2569,2321900.0],["2010-06-03",30.0928,31.2965,30.0837,31.2783,2504200.0],["2010-06-04",30.6673,31.1141,29.7554,29.9013,2374300.0],["2010-06-07",29.9013,30.2661,29.4818,29.5821,1256700.0],["2010-06-08",29.5912,29.8466,28.8344,29.418,1474700.0],["2010-06-09",29.5639,30.0837,29.2812,29.3633,1038900.0],["2010-06-10",29.8466,30.9773,29.6916,30.9773,1451300.0],["2010-06-11",30.6947,31.9075,30.5944,31.8801,1639900.0],["2010-06-14",31.9257,32.4546,31.5154,31.5518,1116400.0],["2010-06-15",31.716,32.4911,31.4333,32.4546,1354800.0],["2010-06-16",32.2722,32.482,32.0899,32.254,986100.0],["2010-06-17",32.2358,32.4729,31.6066,31.9804,1122700.0],["2010-06-18",31.9075,32.254,31.6886,32.2175,2228800.0],["2010-06-21",32.6005,32.7738,31.9166,32.0443,1306400.0],["2010-06-22",31.9622,32.4455,31.4789,31.5792,1433200.0],["2010-06-23",31.561,32.0534,30.9226,31.9804,1399700.0],["2010-06-24",31.7616,31.871,31.2874,31.3877,1457800.0],["2010-06-25",31.5062,32.0078,31.2327,31.6977,969000.0],["2010-06-28",31.8254,32.2084,31.7525,32.0899,1251400.0],["2010-06-29",31.6339,31.643,30.8679,31.0594,1327300.0],["2010-06-30",31.1506,31.4424,30.8953,31.0138,1067600.0],["2010-07-01",30.95,31.1962,30.2022,30.5032,1834800.0],["2010-07-02",30.5579,30.7402,30.1475,30.3025,581400.0],["2010-07-06",30.7402,31.3695,30.3025,30.5487,1936300.0],["2010-07-07",30.8314,32.0352,30.494,32.026,1800900.0],["2010-07-08",32.2358,32.6279,32.0169,32.5276,1523700.0],["2010-07-09",32.5732,32.7647,32.026,32.2358,982600.0],["2010-07-12",32.0807,32.3452,31.3421,31.3968,1015800.0],["2010-07-13",31.6704,32.0351,31.6613,31.7889,901800.0],["2010-07-14",31.6886,31.9987,31.4151,31.9804,1312800.0],["2010-07-15",32.0534,32.1172,31.5701,31.8345,1267200.0],["2010-07-16",31.643,31.6613,30.9409,31.0138,1323300.0],["2010-07-19",31.2236,31.3421,30.8314,31.2783,695700.0],["2010-07-20",31.3877,32.8011,31.3877,32.7373,3813800.0],["2010-07-21",32.9015,33.0565,32.0716,32.3543,1193500.0],["2010-07-22",32.6005,32.8285,32.099,32.6552,1353600.0],["2010-07-23",32.3999,33.2389,32.0807,33.2115,1052100.0],["2010-07-26",33.2297,33.2389,32.6188,32.865,857500.0],["2010-07-27",33.0109,33.1933,32.1628,32.3726,1362100.0],["2010-07-28",32.2631,32.71,32.1081,32.3999,703100.0],["2010-07-29",32.6188,32.7191,31.5336,32.2267,1136800.0],["2010-07-30",31.8345,33.0838,31.6704,32.9926,1171600.0],["2010-08-02",33.2753,33.9502,33.02,33.8772,1772000.0],["2010-08-03",33.0838,33.8407,32.7464,32.8559,2004300.0],["2010-08-04",33.1021,33.5854,33.0747,33.4486,1399600.0],["2010-08-05",33.2936,33.4486,32.9106,33.3757,1353200.0],["2010-08-06",33.1477,33.6583,32.4637,32.8194,1028100.0],["2010-08-09",33.0291,33.2389,32.7282,33.1021,604200.0],["2010-08-10",32.7008,33.3574,32.5549,33.1933,824400.0],["2010-08-11",32.5458,32.7738,32.1446,32.3817,1293000.0],["2010-08-12",31.9257,32.8559,31.8619,32.6644,998200.0],["2010-08-13",32.6552,33.1385,32.5549,32.8285,768300.0],["2010-08-16",32.5823,33.1021,32.5823,33.0018,644900.0],["2010-08-17",33.2662,33.941,33.1933,33.6948,1399000.0],["2010-08-18",33.8225,34.0322,33.4486,33.7313,1208400.0],["2010-08-19",33.5033,33.6401,33.1203,33.3301,597100.0],["2010-08-20",33.2571,33.4942,32.8832,33.4942,660100.0],["2010-08-23",33.5945,33.8954,32.7555,33.5398,736400.0],["2010-08-24",33.0838,33.4212,32.9562,33.0656,1379000.0],["2010-08-25",32.7464,33.631,32.7464,33.5033,1409100.0],["2010-08-26",33.5033,33.8134,33.1841,33.3209,1083600.0],["2010-08-27",33.5763,33.7313,32.9653,33.3757,1240500.0],["2010-08-30",33.1933,33.5124,32.5458,32.5458,928800.0],["2010-08-31",32.3634,33.093,32.327,32.6461,1120800.0],["2010-09-01",33.1203,33.248,32.7464,32.8285,1496800.0],["2010-09-02",32.8559,33.1112,32.7829,33.02,1188700.0],["2010-09-03",33.2845,33.6766,33.0109,33.6401,1126600.0],["2010-09-07",33.631,34.0596,33.3574,33.9958,874400.0],["2010-09-08",33.9228,34.8803,33.8042,34.4243,1678400.0],["2010-09-09",34.862,34.862,33.9684,34.2602,1022100.0],["2010-09-10",34.4152,34.8803,34.324,34.78,1519700.0],["2010-09-13",34.9989,35.4548,34.9077,35.1812,1117000.0],["2010-09-14",35.245,35.4639,34.7709,34.8347,936700.0],["2010-09-15",34.6341,35.1265,34.5885,35.0536,647000.0],["2010-09-16",34.9806,35.163,34.3331,34.5246,684200.0],["2010-09-17",34.5338,34.8438,34.324,34.7891,533100.0],["2010-09-20",34.9532,35.6554,34.862,35.546,925900.0],["2010-09-21",35.6281,35.929,35.2451,35.8743,1309000.0],["2010-09-22",35.6372,36.1114,35.0991,35.4548,1527000.0],["2010-09-23",35.2542,35.7831,35.09,35.5004,762800.0],["2010-09-24",35.8287,36.4214,35.5277,36.3393,953400.0],["2010-09-27",36.3029,36.4761,35.9107,35.929,887600.0],["2010-09-28",36.0111,36.4944,35.6098,36.4214,928900.0],["2010-09-29",36.2481,36.8591,36.0931,36.7497,1289300.0],["2010-09-30",36.9138,37.0233,36.3393,36.7497,1333900.0],["2010-10-01",36.8773,37.0233,36.5582,36.7314,2175100.0],["2010-10-04",36.7497,37.1601,36.3941,36.6767,928800.0],["2010-10-05",36.9047,37.6342,36.8409,37.1783,1356100.0],["2010-10-06",37.1783,37.2968,36.4488,36.9594,1135900.0],["2010-10-07",37.2056,37.3059,36.4761,37.2148,1181800.0],["2010-10-08",37.005,37.3607,36.5491,37.3515,1698700.0],["2010-10-11",37.1965,37.5157,37.0689,37.2786,1465100.0],["2010-10-12",37.2421,37.3151,36.8226,37.1327,891700.0],["2010-10-13",37.3516,37.4519,37.2421,37.3242,1176800.0],["2010-10-14",37.1509,37.6525,36.8135,36.9685,1259600.0],["2010-10-15",37.1145,37.2148,36.0931,36.3758,1186400.0],["2010-10-18",36.2481,36.467,35.7466,36.0111,577200.0],["2010-10-19",35.6463,36.0475,35.4639,35.6736,740400.0],["2010-10-20",35.7466,36.0475,35.6007,36.0202,1432600.0],["2010-10-21",36.2117,36.3849,34.9897,35.5277,1559700.0],["2010-10-22",35.701,35.7922,35.4274,35.5642,1090800.0],["2010-10-25",35.7648,35.9472,35.5369,35.7922,774400.0],["2010-10-26",35.7466,36.3485,35.4913,36.0019,932000.0],["2010-10-27",35.9563,36.2299,35.3454,35.7466,1951200.0],["2010-10-28",35.9472,36.5582,35.6098,36.5126,3076700.0],["2010-10-29",36.8409,36.8409,35.3545,35.8013,1676100.0],["2010-11-01",36.0384,36.4123,35.8287,35.929,995100.0],["2010-11-02",36.1387,36.3211,35.8104,35.9655,1845100.0],["2010-11-03",35.9655,35.9655,35.3454,35.7922,852900.0],["2010-11-04",36.0566,36.0566,35.2268,35.6919,1438300.0],["2010-11-05",35.3636,35.3636,34.2237,35.0444,1978800.0],["2010-11-08",34.8712,35.0444,34.4973,34.6706,1685900.0],["2010-11-09",34.8256,35.0992,34.4243,34.4608,1285300.0],["2010-11-10",34.5885,35.0627,34.2146,34.8165,1362300.0],["2010-11-11",34.6067,34.8621,34.3605,34.7709,948100.0],["2010-11-12",34.5247,34.6067,33.941,34.2055,957000.0],["2010-11-15",34.2511,34.3696,33.6583,33.7495,1453700.0],["2010-11-16",33.6401,33.6583,33.175,33.6127,1620600.0],["2010-11-17",33.7039,34.2602,33.5216,33.9502,1246500.0],["2010-11-18",34.2328,34.7253,34.1508,34.5885,1216100.0],["2010-11-19",34.6158,35.09,34.3058,35.0262,1146900.0],["2010-11-22",34.78,34.9259,34.5611,34.7253,1424100.0],["2010-11-23",34.3788,34.8621,34.3788,34.6614,1600500.0],["2010-11-24",34.7982,35.4639,34.707,35.3818,989600.0],["2010-11-26",35.09,35.6189,34.9624,35.5095,339600.0],["2010-11-29",35.2998,35.4639,34.9624,35.3727,3343200.0],["2010-11-30",35.2907,35.8378,35.1265,35.701,1942300.0],["2010-12-01",35.929,36.8682,35.8834,36.4488,2809800.0],["2010-12-02",36.3758,37.1965,36.157,36.6403,1045700.0],["2010-12-03",36.5947,36.8044,36.0019,36.3485,717500.0],["2010-12-06",36.467,36.7041,36.239,36.5217,633900.0],["2010-12-07",36.7132,36.9685,36.3302,36.4123,779200.0],["2010-12-08",36.54,36.54,35.8104,36.1205,657600.0],["2010-12-09",36.2846,36.3849,35.929,36.2573,944800.0],["2010-12-10",36.2937,36.4761,36.1296,36.2937,606000.0],["2010-12-13",36.5126,36.6676,36.1752,36.2937,564800.0],["2010-12-14",36.1843,36.5399,36.1843,36.2937,1064700.0],["2010-12-15",36.1843,36.3758,35.8378,35.856,678000.0],["2010-12-16",36.0019,36.1022,35.5369,35.7922,494700.0],["2010-12-17",35.856,35.8834,35.5186,35.7101,653300.0],["2010-12-20",35.9199,36.467,35.7831,36.1843,1047000.0],["2010-12-21",36.3667,37.0689,36.1569,36.9138,1464700.0],["2010-12-22",36.8865,37.1144,36.6311,36.7223,352200.0],["2010-12-23",36.7497,36.9138,36.4032,36.5764,519500.0],["2010-12-27",36.5217,36.9412,36.3393,36.85,401700.0],["2010-12-28",36.9777,37.1053,36.7314,36.9503,423900.0],["2010-12-29",36.9503,37.1053,36.8226,37.078,249800.0],["2010-12-30",37.005,37.3424,37.005,37.1692,357500.0],["2010-12-31",37.1509,37.388,37.1509,37.3333,365900.0],["2011-01-03",37.388,37.4245,37.1053,37.2968,1674000.0],["2011-01-04",37.2603,37.5248,37.1783,37.4062,2068300.0],["2011-01-05",37.4792,37.6525,37.0871,37.16,916800.0],["2011-01-06",37.1236,37.1418,36.0293,36.1934,2344300.0],["2011-01-07",36.4761,36.4761,35.9837,36.1661,746700.0],["2011-01-10",36.0202,36.1752,35.8195,36.0749,1263300.0],["2011-01-11",36.2755,36.3758,35.8834,36.1387,1136000.0],["2011-01-12",36.394,36.7953,36.0202,36.6494,1370800.0],["2011-01-13",36.8226,37.2512,36.2846,36.394,1535000.0],["2011-01-14",36.239,36.5673,35.6645,35.7922,1278800.0],["2011-01-18",35.8196,36.7223,35.7192,36.3758,1017700.0],["2011-01-19",36.2117,36.4214,35.7101,35.8196,1318100.0],["2011-01-20",35.6189,36.5947,35.546,36.2755,1689400.0],["2011-01-21",36.4761,36.6585,35.9837,36.2208,683600.0],["2011-01-24",36.3028,36.9321,36.1752,36.7223,1221400.0],["2011-01-25",36.6129,37.1327,36.4032,37.0597,1062200.0],["2011-01-26",37.1418,37.4154,37.0871,37.2877,1454400.0],["2011-01-27",37.3971,37.6616,37.1965,37.3971,1601500.0],["2011-01-28",37.461,37.5978,37.1236,37.3424,911500.0],["2011-01-31",37.3333,37.6434,37.0141,37.2056,860000.0],["2011-02-01",37.4883,38.227,37.2877,38.0902,1497400.0],["2011-02-02",38.0628,38.7103,38.0172,38.4367,838900.0],["2011-02-03",38.3729,39.2027,38.2543,39.1115,2293900.0],["2011-02-04",39.2027,39.4672,39.0294,39.1662,1085500.0],["2011-02-07",39.303,39.7316,38.8471,38.9383,1292500.0],["2011-02-08",39.0477,39.5948,38.9018,39.5675,902900.0],["2011-02-09",39.4489,39.7407,39.2209,39.6131,441400.0],["2011-02-10",39.5128,40.2058,39.5128,39.8866,819800.0],["2011-02-11",39.8228,40.525,39.8046,40.3608,570700.0],["2011-02-14",40.297,40.37,40.069,40.1602,501000.0],["2011-02-15",40.0234,40.1876,39.8137,40.1328,498300.0],["2011-02-16",40.2605,40.4794,39.841,40.3152,1704700.0],["2011-02-17",40.3061,40.3517,39.6131,39.8137,1422200.0],["2011-02-18",39.7043,39.8137,39.2848,39.6313,919700.0],["2011-02-22",39.2209,39.6951,38.7559,38.9656,1236600.0],["2011-02-23",38.8471,39.2118,38.0902,38.4641,1353800.0],["2011-02-24",38.382,39.1298,38.1084,38.7012,4147300.0],["2011-02-25",38.6191,39.2027,38.4367,38.6373,1423400.0],["2011-02-28",38.8562,38.993,38.2999,38.382,1437200.0],["2011-03-01",38.5461,38.5461,38.0172,38.0537,1055600.0],["2011-03-02",38.3182,38.537,38.0719,38.1084,1568900.0],["2011-03-03",38.3182,38.7012,38.1905,38.2999,1325100.0],["2011-03-04",38.3455,38.537,38.0446,38.4367,1149900.0],["2011-03-07",38.4549,38.7194,37.8804,38.227,1140000.0],["2011-03-08",38.0902,38.227,36.7953,37.9534,2638900.0],["2011-03-09",37.771,38.0264,37.4975,37.8531,1278000.0],["2011-03-10",37.5886,37.6525,36.9229,37.0962,1094800.0],["2011-03-11",36.9138,37.4518,36.6585,37.3515,852200.0],["2011-03-14",37.0871,37.4975,36.7953,37.0871,629800.0],["2011-03-15",36.4123,36.9503,36.1478,36.777,2118300.0],["2011-03-16",36.7497,38.2543,36.7223,37.2968,1998400.0],["2011-03-17",37.7801,37.9078,37.0324,37.2239,668500.0],["2011-03-18",37.461,37.6616,36.8682,37.0233,1170100.0],["2011-03-21",34.8803,35.0171,33.1568,33.7678,9386100.0],["2011-03-22",33.8772,34.5611,33.2297,33.6857,5081500.0],["2011-03-23",33.7222,34.6067,33.4942,34.4152,2603000.0],["2011-03-24",34.7344,35.1083,34.1052,34.6797,4388700.0],["2011-03-25",34.6979,35.3271,34.6979,35.0171,1285200.0],["2011-03-28",35.5004,35.774,35.008,35.3545,2033800.0],["2011-03-29",35.3545,35.8469,35.3363,35.8013,2208900.0],["2011-03-30",35.9928,36.1934,35.6463,36.1843,1651900.0],["2011-03-31",36.1478,36.2937,35.9472,36.1843,1945500.0],["2011-04-01",36.2573,36.467,36.0384,36.4579,1662500.0],["2011-04-04",36.4032,36.5308,36.0293,36.239,1013700.0],["2011-04-05",36.2573,36.2573,35.5551,35.6736,1610700.0],["2011-04-06",35.856,36.0019,35.5642,35.5825,848500.0],["2011-04-07",35.6736,35.8287,35.4639,35.5825,945100.0],["2011-04-08",35.6372,35.774,35.4092,35.5551,782700.0],["2011-04-11",35.7375,35.8287,35.318,35.3453,1916900.0],["2011-04-12",35.3089,35.3089,34.7344,35.1539,641300.0],["2011-04-13",35.5095,35.7557,35.2815,35.546,1034000.0],["2011-04-14",35.5095,35.6919,35.1083,35.3727,990200.0],["2011-04-15",35.3727,35.774,35.1995,35.701,827400.0],["2011-04-18",35.3545,35.6189,35.0991,35.2268,1033000.0],["2011-04-19",35.3727,35.5916,35.1174,35.546,1241300.0],["2011-04-20",35.9107,36.0658,35.6372,35.6919,1716400.0],["2011-04-21",35.9198,36.7953,35.8013,36.7223,1218900.0],["2011-04-25",36.6767,36.7862,36.4488,36.6403,373600.0],["2011-04-26",36.6311,36.7771,36.3029,36.4761,607000.0],["2011-04-27",36.4761,36.6767,36.3667,36.6038,1111000.0],["2011-04-28",36.7041,36.7041,36.2846,36.3485,731200.0],["2011-04-29",35.7466,36.084,35.0444,35.2268,2025100.0],["2011-05-02",35.1539,35.5004,34.4699,34.625,1755200.0],["2011-05-03",34.6888,35.3727,34.4152,34.6523,2200000.0],["2011-05-04",34.5702,34.707,33.8225,34.4335,1323700.0],["2011-05-05",34.3879,34.9897,34.2875,34.7253,1600000.0],["2011-05-06",35.0262,35.2815,34.6979,34.9715,844100.0],["2011-05-09",35.09,35.7284,35.0353,35.4639,1239200.0],["2011-05-10",35.701,36.0019,35.473,35.9016,813800.0],["2011-05-11",35.7922,35.9928,35.4548,35.7375,1000000.0],["2011-05-12",35.546,35.7557,35.4001,35.701,839000.0],["2011-05-13",35.6098,35.701,34.935,35.2542,1332900.0],["2011-05-16",35.2542,35.6189,34.9259,35.2998,731700.0],["2011-05-17",35.163,35.2359,34.8712,35.0809,1576800.0],["2011-05-18",35.0353,35.6098,34.935,35.5551,867000.0],["2011-05-19",35.7557,35.8195,35.4274,35.546,672400.0],["2011-05-20",35.3818,35.9837,35.1539,35.8469,926700.0],["2011-05-23",35.3727,35.9199,35.1174,35.8469,1700000.0],["2011-05-24",35.8195,36.2755,35.8195,35.8651,815700.0],["2011-05-25",35.7922,35.8651,35.4913,35.7466,710400.0],["2011-05-26",35.6554,35.929,35.5186,35.8834,939500.0],["2011-05-27",35.9655,36.2208,35.7375,35.7922,1230900.0],["2011-05-31",35.9563,35.9928,35.1812,35.8287,1545800.0],["2011-06-01",35.8195,35.9016,35.2086,35.2906,1226600.0],["2011-06-02",35.1356,35.6463,35.1356,35.4001,1132700.0],["2011-06-03",34.8438,35.2724,34.4243,34.8438,1300000.0],["2011-06-06",34.1143,34.8894,34.0049,34.0505,1295800.0],["2011-06-07",34.0505,34.552,33.9775,34.2967,1114900.0],["2011-06-08",34.2237,34.2237,33.7769,33.8134,768800.0],["2011-06-09",33.8863,34.0505,33.786,33.8772,796500.0],["2011-06-10",33.859,33.9957,33.4212,33.558,886300.0],["2011-06-13",33.5033,33.9228,32.9197,33.8681,3853300.0],["2011-06-14",33.9684,34.014,33.6036,33.6401,2299100.0],["2011-06-15",33.4121,33.6492,33.2389,33.3665,1227400.0],["2011-06-16",33.3756,33.6857,33.1021,33.5398,1610200.0],["2011-06-17",33.7404,33.9501,33.3392,33.4486,972500.0],["2011-06-20",33.4304,33.7678,33.3027,33.7222,730400.0],["2011-06-21",33.8225,34.3149,33.7951,34.2876,1253500.0],["2011-06-22",34.2876,35.1083,34.169,34.8438,1474200.0],["2011-06-23",34.4882,35.1994,34.3879,35.1356,1870100.0],["2011-06-24",35.0809,35.3089,34.9168,34.9624,1341600.0],["2011-06-27",35.008,35.2906,34.6523,35.1083,774400.0],["2011-06-28",35.1083,35.2359,34.8165,34.8438,840100.0],["2011-06-29",35.0444,35.3727,34.8347,34.9168,1662200.0],["2011-06-30",34.9259,35.0171,34.6158,34.8256,1549400.0],["2011-07-01",34.9259,35.9016,34.8347,35.8651,2035300.0],["2011-07-05",35.8287,35.8834,35.5186,35.628,941800.0],["2011-07-06",35.5642,36.0384,35.1265,35.9928,1026800.0],["2011-07-07",36.1296,36.5947,35.9746,36.3667,1409200.0],["2011-07-08",36.0658,36.3211,35.8378,36.1205,561900.0],["2011-07-11",35.8743,35.9654,35.4913,35.7466,760400.0],["2011-07-12",35.6098,36.1387,35.5733,35.929,781400.0],["2011-07-13",36.0293,36.2299,35.6007,35.7284,1135300.0],["2011-07-14",35.7192,35.7739,34.4882,34.707,1580100.0],["2011-07-15",34.9077,35.0809,34.7344,34.8621,920300.0],["2011-07-18",34.7982,34.7982,33.8681,33.9866,1261500.0],["2011-07-19",34.2237,34.5247,34.0505,34.169,833400.0],["2011-07-20",34.4791,34.6432,34.2511,34.5702,903300.0],["2011-07-21",34.5976,35.0353,34.4243,34.8165,785300.0],["2011-07-22",34.7344,34.9532,34.4882,34.9259,559900.0],["2011-07-25",34.7162,34.7162,34.397,34.4608,601300.0],["2011-07-26",34.5064,34.7891,34.2967,34.7435,1026100.0],["2011-07-27",34.4152,34.5429,34.0596,34.1325,1168100.0],["2011-07-28",34.1325,35.4548,34.0231,34.7253,2511500.0],["2011-07-29",34.5611,34.8985,34.2693,34.8073,1183600.0],["2011-08-01",34.9441,35.1995,34.5611,35.0171,1585000.0],["2011-08-02",34.8803,34.9168,33.8954,34.0961,2486000.0],["2011-08-03",34.096,35.6189,33.7404,35.5369,2377000.0],["2011-08-04",35.1083,35.1083,32.9106,33.1021,3832300.0],["2011-08-05",33.3301,33.3848,31.9349,32.4455,2753000.0],["2011-08-08",31.8893,31.9713,29.8739,29.9287,3041300.0],["2011-08-09",30.2114,31.3239,30.1202,30.9865,4200300.0],["2011-08-10",30.6035,30.9773,30.0107,30.0654,3304900.0],["2011-08-11",30.4484,31.1233,30.2569,30.7585,3281700.0],["2011-08-12",31.0503,31.716,30.8679,31.643,2181800.0],["2011-08-15",31.7069,32.637,31.7069,32.5914,1456700.0],["2011-08-16",32.3726,32.71,32.0534,32.5185,1348900.0],["2011-08-17",32.5458,32.8559,32.4546,32.792,1784200.0],["2011-08-18",32.3178,32.4364,31.0777,31.3695,2236800.0],["2011-08-19",31.0047,31.7251,30.8314,30.9865,1202800.0],["2011-08-22",31.3695,31.561,30.6855,30.9044,1459900.0],["2011-08-23",31.0412,32.5549,30.9318,32.5002,1880400.0],["2011-08-24",32.5458,32.9288,32.254,32.8103,1780800.0],["2011-08-25",32.9471,32.9471,31.871,32.026,1094300.0],["2011-08-26",31.7889,32.6461,31.2236,32.4729,727300.0],["2011-08-29",32.71,33.248,32.6461,33.1568,700200.0],["2011-08-30",33.0018,33.248,32.6735,33.0838,1278200.0],["2011-08-31",33.1386,35.4366,33.1203,34.4608,3904500.0],["2011-09-01",34.6067,35.4092,34.5611,35.0353,3165600.0],["2011-09-02",34.4882,34.9076,33.7587,34.1052,1285100.0],["2011-09-06",33.4304,33.8863,33.2389,33.786,1180400.0],["2011-09-07",34.1416,34.5976,33.9593,34.5246,1719300.0],["2011-09-08",34.3605,34.5611,34.0505,34.1599,1204200.0],["2011-09-09",34.0596,34.0596,33.2936,33.4121,822300.0],["2011-09-12",33.0382,33.2845,32.5367,32.8923,1120800.0],["2011-09-13",33.0382,33.4942,32.7556,33.3665,776400.0],["2011-09-14",33.5033,34.1508,33.0018,33.7495,1523600.0],["2011-09-15",34.0778,34.4061,33.8772,34.3149,1253700.0],["2011-09-16",34.4791,34.4791,33.859,34.0414,1140000.0],["2011-09-19",33.7678,34.8165,33.5672,34.6706,1350700.0],["2011-09-20",34.8894,35.2906,34.324,34.3787,962500.0],["2011-09-21",34.3149,35.008,34.0869,34.0869,1439900.0],["2011-09-22",33.5216,34.0596,32.6917,33.1112,1171100.0],["2011-09-23",32.9197,33.5033,32.3543,32.3908,1943100.0],["2011-09-26",32.5549,32.7738,31.9348,32.5367,795300.0],["2011-09-27",33.175,33.7039,32.8376,32.9835,958200.0],["2011-09-28",33.1568,33.1933,32.1446,32.3087,1395400.0],["2011-09-29",32.6461,32.9653,31.6613,32.1263,1197000.0],["2011-09-30",31.8528,32.0899,31.2418,31.4424,1585300.0],["2011-10-03",31.3056,31.9257,30.412,30.4393,1981800.0],["2011-10-04",30.4393,30.5761,29.5092,30.5123,2446900.0],["2011-10-05",30.4576,31.6522,30.0563,31.4515,1759600.0],["2011-10-06",31.3239,32.1537,30.9591,32.099,922600.0],["2011-10-07",32.1355,32.482,31.8528,31.9166,1786700.0],["2011-10-10",32.327,32.5002,31.9075,32.1993,835400.0],["2011-10-11",32.0716,32.1902,31.8163,32.0352,830100.0],["2011-10-12",32.3543,33.786,32.3087,32.9471,2885000.0],["2011-10-13",32.7464,33.3209,32.6461,33.2662,910800.0],["2011-10-14",33.4942,34.0596,33.4212,34.0231,1213300.0],["2011-10-17",33.9046,34.169,33.6948,33.9593,1394600.0],["2011-10-18",33.9593,34.1872,33.6675,34.0961,1097900.0],["2011-10-19",34.0778,34.5155,33.786,34.3423,1506300.0],["2011-10-20",34.2875,34.8894,34.1964,34.5064,1389300.0],["2011-10-21",34.6979,35.2815,34.4334,35.2724,1452800.0],["2011-10-24",35.2998,35.8834,35.2815,35.7101,1072000.0],["2011-10-25",35.6554,35.7375,34.9624,35.008,834000.0],["2011-10-26",35.318,35.4639,34.2876,34.6888,901100.0],["2011-10-27",35.6736,35.7101,34.8256,35.5369,1256900.0],["2011-10-28",35.2724,35.4821,34.9715,35.2268,747800.0],["2011-10-31",34.9532,35.0809,34.4608,34.7344,1133900.0],["2011-11-01",33.4577,36.0111,33.2662,35.1812,2627700.0],["2011-11-02",35.4822,36.0019,35.0809,35.5277,1312900.0],["2011-11-03",35.7192,36.7041,35.473,36.6311,1913700.0],["2011-11-04",36.3758,36.6311,35.9107,36.1296,1467700.0],["2011-11-07",36.1843,36.312,35.5277,36.0019,713200.0],["2011-11-08",36.2846,36.2937,35.856,36.0019,1237100.0],["2011-11-09",35.5551,35.6736,35.09,35.2633,952000.0],["2011-11-10",35.3545,35.5825,34.8438,35.0171,1014500.0],["2011-11-11",35.4821,36.3393,35.0262,36.157,1475000.0],["2011-11-14",36.084,36.1752,35.774,35.9199,772900.0],["2011-11-15",35.6736,36.1569,35.5733,35.9381,1432400.0],["2011-11-16",35.546,36.1296,35.546,35.9199,1183100.0],["2011-11-17",35.7831,35.9199,35.5642,35.8469,1084300.0],["2011-11-18",35.7557,35.9472,35.2724,35.4639,1161700.0],["2011-11-21",34.935,35.2815,34.6523,35.1265,1001700.0],["2011-11-22",35.1265,35.1265,34.4608,34.6888,1842100.0],["2011-11-23",34.242,34.6067,34.014,34.1052,855700.0],["2011-11-25",34.2602,34.7526,34.0413,34.0778,385900.0],["2011-11-28",34.8712,35.546,34.862,35.3636,1011600.0],["2011-11-29",35.5186,36.0749,35.473,36.0202,1034800.0],["2011-11-30",36.5491,37.2877,36.5217,37.2877,1435300.0],["2011-12-01",37.2056,37.5522,36.8774,37.2239,728700.0],["2011-12-02",37.4245,37.7254,37.2604,37.6981,1056400.0],["2011-12-05",38.0172,38.0993,37.4883,37.6069,903800.0],["2011-12-06",37.5795,38.1175,37.4336,37.8257,1591800.0],["2011-12-07",37.6707,37.7254,37.16,37.4974,648800.0],["2011-12-08",37.1145,37.3698,36.8044,36.8956,551600.0],["2011-12-09",36.9686,37.2239,36.9138,37.0141,428500.0],["2011-12-12",36.8865,36.923,36.5582,36.8865,416000.0],["2011-12-13",37.078,37.4154,36.5582,36.6859,917900.0],["2011-12-14",36.7223,36.7862,36.2299,36.3758,654500.0],["2011-12-15",36.7132,36.7315,36.2755,36.4944,734300.0],["2011-12-16",36.6859,36.7953,36.0019,36.4396,1253100.0],["2011-12-19",36.622,36.777,35.9107,36.084,559700.0],["2011-12-20",36.6859,38.0355,36.6311,37.9078,1610900.0],["2011-12-21",37.689,38.61,37.543,38.5279,1680200.0],["2011-12-22",38.537,38.7559,38.4914,38.5188,843000.0],["2011-12-23",38.5644,38.7559,38.4094,38.7012,339400.0],["2011-12-27",38.6009,39.3213,38.6009,39.1662,649000.0],["2011-12-28",38.9839,39.1936,38.5188,38.7468,600900.0],["2011-12-29",38.8744,39.2118,38.1905,39.1389,901800.0],["2011-12-30",39.0933,39.2392,38.8197,39.1754,556000.0],["2012-01-03",39.5036,39.7772,39.1389,39.303,1435300.0],["2012-01-04",39.1298,39.3942,38.9565,39.3577,1344100.0],["2012-01-05",39.1298,39.3304,38.7832,39.3304,790200.0],["2012-01-06",39.3669,39.5948,39.1024,39.3486,645700.0],["2012-01-09",39.5492,39.8502,39.3486,39.7225,540400.0],["2012-01-10",39.9778,40.525,39.8684,40.3517,1467300.0],["2012-01-11",40.1602,40.525,40.1237,40.5067,929900.0],["2012-01-12",40.379,40.9262,40.3608,40.7803,1296800.0],["2012-01-13",40.4338,40.9536,40.2605,40.6344,1619500.0],["2012-01-17",40.7894,41.0265,40.3791,40.6344,604400.0],["2012-01-18",40.5614,41.218,40.4794,41.0903,987600.0],["2012-01-19",41.2636,41.5919,41.0083,41.3913,983300.0],["2012-01-20",41.0356,41.6922,40.8168,41.0083,1152800.0],["2012-01-23",40.99,41.446,40.7347,41.0448,687500.0],["2012-01-24",40.6709,40.9536,40.5706,40.7894,1073300.0],["2012-01-25",40.6891,41.2818,40.6344,41.1086,1609000.0],["2012-01-26",41.3366,41.4916,40.9262,41.0356,1060900.0],["2012-01-27",40.7894,42.4582,40.7894,41.7834,2213700.0],["2012-01-30",41.4916,41.6648,41.3366,41.6466,852700.0],["2012-01-31",41.8928,42.0023,41.4369,41.6922,892800.0],["2012-02-01",41.9111,41.9293,41.218,41.6649,1354300.0],["2012-02-02",41.7196,42.057,41.4642,41.5372,1948300.0],["2012-02-03",41.9931,41.9931,41.4186,41.5554,1886000.0],["2012-02-06",41.4642,41.5828,41.0447,41.446,876600.0],["2012-02-07",41.4186,41.5645,41.2271,41.3092,590900.0],["2012-02-08",41.4551,41.4551,41.0265,41.2545,843100.0],["2012-02-09",41.4916,41.674,40.9992,41.4642,1179300.0],["2012-02-10",41.1815,41.446,41.0265,41.2089,460300.0],["2012-02-13",41.6284,41.7104,41.3822,41.4734,717800.0],["2012-02-14",41.2636,41.4186,41.1268,41.3913,529400.0],["2012-02-15",41.5645,41.7196,41.3183,41.4642,726300.0],["2012-02-16",41.4551,42.5403,41.0356,42.1846,1332900.0],["2012-02-17",42.3397,42.4126,42.1573,42.1937,512600.0],["2012-02-21",42.3305,43.1148,42.1664,42.8777,1634300.0],["2012-02-22",42.8138,42.9142,42.4035,42.6315,1163700.0],["2012-02-23",42.823,43.0327,42.367,42.823,1960500.0],["2012-02-24",40.8806,43.0874,40.8806,42.7135,1252700.0],["2012-02-27",42.4308,42.9597,42.139,42.7774,1635100.0],["2012-02-28",42.6132,43.5707,42.595,43.4066,1941600.0],["2012-02-29",43.4339,43.4978,42.6771,42.7956,1967500.0],["2012-03-01",42.9415,43.0874,42.6406,42.9051,949300.0],["2012-03-02",42.7865,43.206,41.9384,42.9506,994900.0],["2012-03-05",43.5798,43.6437,43.0601,43.4066,1770700.0],["2012-03-06",43.0509,43.4704,42.9597,43.3336,1299300.0],["2012-03-07",43.9628,44.3002,43.5251,43.8261,2223500.0],["2012-03-08",43.4157,45.1118,43.4066,44.8018,5334700.0],["2012-03-09",44.6559,45.5313,44.6559,45.2942,2070400.0],["2012-03-12",45.3763,45.6043,45.0115,45.2486,1031700.0],["2012-03-13",45.4128,45.659,44.9203,45.6499,2353300.0],["2012-03-14",45.7866,45.9508,45.2213,45.3398,1455200.0],["2012-03-15",45.4128,45.7684,45.1483,45.276,920300.0],["2012-03-16",45.8596,45.9964,45.504,45.5404,1503500.0],["2012-03-19",45.3216,46.0237,45.3216,45.7593,1053200.0],["2012-03-20",45.3216,46.8901,45.3216,45.7319,1353500.0],["2012-03-21",45.8687,46.2061,45.6772,45.9417,1491400.0],["2012-03-22",46.1788,46.6074,46.0055,46.2426,2539800.0],["2012-03-23",46.1423,46.4159,45.4492,45.9781,1232100.0],["2012-03-26",46.3976,46.3976,46.0329,46.2517,604800.0],["2012-03-27",46.3794,46.4615,45.8596,46.2335,1101900.0],["2012-03-28",46.2608,46.2608,45.6681,46.042,2016800.0],["2012-03-29",45.7593,46.197,45.3854,46.1241,1075100.0],["2012-03-30",46.4888,46.9721,46.2791,46.3338,1081500.0],["2012-04-02",46.3885,46.6712,46.2426,46.425,1190000.0],["2012-04-03",45.8231,45.8231,45.2486,45.6681,3719300.0],["2012-04-04",45.3033,45.5951,45.2213,45.3125,1735900.0],["2012-04-05",45.7775,46.197,45.4584,46.0238,3264300.0],["2012-04-09",46.0237,46.7441,45.6407,46.4159,2137000.0],["2012-04-10",46.5071,46.653,45.5952,45.7046,1903500.0],["2012-04-11",46.1879,47.3916,46.0693,47.0177,3669400.0],["2012-04-12",46.9721,47.5193,46.9721,47.3734,1049100.0],["2012-04-13",47.5922,47.7564,47.0451,47.5466,1207900.0],["2012-04-16",47.8658,48.1029,47.2913,47.6561,1618100.0],["2012-04-17",48.0117,48.3035,47.8567,47.9661,1334700.0],["2012-04-18",47.8019,47.8293,47.3004,47.4554,1888000.0],["2012-04-19",47.346,47.5831,46.735,47.2913,1613800.0],["2012-04-20",47.3278,47.5375,47.0724,47.4007,944900.0],["2012-04-23",47.2275,47.2275,46.5709,47.0542,804000.0],["2012-04-24",47.1819,47.2366,46.3703,46.9904,1426900.0],["2012-04-25",47.5649,48.1211,47.3369,47.8658,2336800.0],["2012-04-26",47.7928,48.8598,47.7564,48.65,2346500.0],["2012-04-27",48.9692,49.0513,48.4221,48.8962,1064100.0],["2012-04-30",49.1333,49.489,48.6227,49.0513,3111000.0],["2012-05-01",49.0421,50.565,48.7139,49.5437,4051900.0],["2012-05-02",49.2428,49.9267,49.1151,49.7261,1991900.0],["2012-05-03",49.6987,50.9298,49.3248,49.5163,1566600.0],["2012-05-04",49.4342,49.7352,48.9692,49.0786,1055200.0],["2012-05-07",49.0604,49.8081,48.878,49.5802,1179500.0],["2012-05-08",49.3248,49.5072,48.3765,48.878,1727500.0],["2012-05-09",48.6044,48.8415,47.957,48.5406,1883000.0],["2012-05-10",48.9054,48.9327,48.2761,48.3582,1552400.0],["2012-05-11",48.2488,48.6591,48.1302,48.3765,1044700.0],["2012-05-14",48.0755,48.0938,47.2548,47.3369,1762500.0],["2012-05-15",47.2183,48.185,47.2092,47.5375,1489100.0],["2012-05-16",47.5922,47.6834,47.0086,47.1819,983400.0],["2012-05-17",47.0816,47.1545,45.7502,45.9143,1406000.0],["2012-05-18",45.9781,46.042,45.0206,45.4857,1831600.0],["2012-05-21",45.5131,46.2335,45.4037,45.969,1618500.0],["2012-05-22",46.0967,46.735,46.042,46.2791,1146500.0],["2012-05-23",46.0511,46.9904,45.7593,46.7989,1751100.0],["2012-05-24",47.2548,48.6135,46.8718,47.7108,2406700.0],["2012-05-25",47.7837,48.0573,47.419,47.6652,891600.0],["2012-05-29",47.8476,48.0847,47.346,47.7837,900300.0],["2012-05-30",47.3734,47.4007,46.8627,47.3551,1402400.0],["2012-05-31",47.0907,47.7199,46.5344,47.3734,1144700.0],["2012-06-01",46.9265,47.1363,46.4797,46.808,1470900.0],["2012-06-04",46.9539,47.0633,46.2061,46.7259,831500.0],["2012-06-05",46.6986,47.2639,46.6074,46.8627,886900.0],["2012-06-06",47.191,47.8749,47.036,47.8293,864400.0],["2012-06-07",48.2853,48.3856,47.729,47.8293,925300.0],["2012-06-08",47.6378,48.2579,47.0268,48.0117,1167100.0],["2012-06-11",48.4221,48.7686,47.5375,47.6105,1105400.0],["2012-06-12",47.7108,48.6136,47.6105,48.2761,1530600.0],["2012-06-13",48.2944,48.9054,48.1029,48.4494,858700.0],["2012-06-14",48.4768,49.1607,48.2488,48.8506,674200.0],["2012-06-15",48.8051,49.0695,48.5224,48.9874,1364800.0],["2012-06-18",48.9601,50.0361,48.8051,49.872,1591300.0],["2012-06-19",50.0179,50.3553,49.5437,50.2915,2440300.0],["2012-06-20",50.2915,50.2915,49.2519,49.8811,939600.0],["2012-06-21",50.0179,50.0179,49.0148,49.2428,927200.0],["2012-06-22",49.6075,50.1729,49.4343,49.9267,1610300.0],["2012-06-25",49.5346,51.0666,49.2975,50.7383,2505600.0],["2012-06-26",50.9936,52.1791,50.6744,52.1153,5007900.0],["2012-06-27",52.4344,52.781,52.2156,52.3888,5283600.0],["2012-06-28",52.3797,52.4435,51.4131,51.8691,2510000.0],["2012-06-29",52.6168,52.7354,51.559,52.0241,1442400.0],["2012-07-02",52.1882,52.8721,52.0058,52.6989,1616300.0],["2012-07-03",52.5986,53.2916,52.5986,53.0636,828300.0],["2012-07-05",52.8995,53.018,52.5894,52.8083,493400.0],["2012-07-06",52.4071,52.8995,52.3432,52.8539,669100.0],["2012-07-09",52.7445,53.4831,52.6989,53.2825,1386600.0],["2012-07-10",53.5378,53.5378,52.2612,52.5986,1338100.0],["2012-07-11",52.6806,52.8083,51.103,51.7687,2195600.0],["2012-07-12",51.5225,52.17,51.0666,51.8782,1333800.0],["2012-07-13",52.0514,52.5894,51.5225,51.8964,2089400.0],["2012-07-16",51.9602,52.1153,51.6684,52.0241,1022800.0],["2012-07-17",52.3706,52.5895,51.9329,52.3432,1413000.0],["2012-07-18",52.3341,52.4253,51.1395,51.6319,1681700.0],["2012-07-19",51.7687,51.7687,51.1486,51.5225,1176100.0],["2012-07-20",51.4313,51.4313,51.0848,51.331,812700.0],["2012-07-23",51.0666,51.5408,50.793,51.3401,1052000.0],["2012-07-24",51.4587,51.4587,50.6653,51.2033,1463500.0],["2012-07-25",51.176,51.5681,50.9298,51.3766,1046600.0],["2012-07-26",51.9511,53.7384,51.8873,52.7901,2538700.0],["2012-07-27",53.5469,54.3768,53.3554,53.6472,2049300.0],["2012-07-30",53.6017,54.4406,53.5378,54.1762,1045900.0],["2012-07-31",54.1762,54.9422,53.4558,53.857,2110600.0],["2012-08-01",53.8114,54.0667,53.1275,53.246,1124200.0],["2012-08-02",53.401,53.6381,52.7809,53.3098,1017900.0],["2012-08-03",53.5743,56.3921,53.5378,53.9755,2229300.0],["2012-08-06",54.2126,54.8783,53.9391,54.7142,1993200.0],["2012-08-07",54.6412,54.9148,53.8388,54.778,1787800.0],["2012-08-08",54.623,54.9057,54.395,54.7598,1825300.0],["2012-08-09",54.7233,55.0425,54.4041,54.9786,1293900.0],["2012-08-10",54.7598,55.1337,54.3677,55.0881,1345200.0],["2012-08-13",55.0789,55.2066,54.5409,55.0789,773800.0],["2012-08-14",55.1428,55.5805,54.7233,55.2796,1175100.0],["2012-08-15",55.2157,56.0638,54.8966,56.0273,1504900.0],["2012-08-16",54.7142,55.6261,54.1579,55.1975,2439700.0],["2012-08-17",55.2157,55.4346,54.7598,55.1793,652000.0],["2012-08-20",54.9148,55.3708,53.8935,55.2248,1501000.0],["2012-08-21",55.544,55.6717,54.2309,54.4771,1927600.0],["2012-08-22",54.2582,54.5409,53.9573,54.3768,631700.0],["2012-08-23",54.2218,54.2491,53.8388,54.085,981700.0],["2012-08-24",53.8661,54.6412,53.5925,54.4224,855200.0],["2012-08-27",54.6868,54.6868,54.2673,54.6139,689200.0],["2012-08-28",54.4406,54.7142,54.3221,54.6686,2134500.0],["2012-08-29",54.7051,54.9786,54.6048,54.7598,946100.0],["2012-08-30",54.7051,54.9148,54.3038,54.7962,1196700.0],["2012-08-31",54.8874,54.933,54.1488,54.5136,1389900.0],["2012-09-04",54.3312,54.8783,54.1306,54.6868,912500.0],["2012-09-05",54.7142,54.9422,54.4953,54.8966,1895900.0],["2012-09-06",55.0789,55.5987,55.0789,55.3343,864000.0],["2012-09-07",55.4893,55.5987,54.623,54.7507,1135100.0],["2012-09-10",54.6777,54.8054,54.2582,54.5592,948100.0],["2012-09-11",54.6047,54.8601,54.4953,54.7507,1037000.0],["2012-09-12",54.8875,54.8875,53.8023,54.2035,1426700.0],["2012-09-13",54.2765,55.1154,54.1488,54.7689,999000.0],["2012-09-14",54.7507,55.3616,54.012,54.2947,1012800.0],["2012-09-17",54.5774,55.4437,54.2582,54.6412,1046800.0],["2012-09-18",54.5956,55.2613,54.0394,55.0972,1179000.0],["2012-09-19",54.933,55.7902,54.8236,55.6443,1456600.0],["2012-09-20",55.5987,55.8905,55.2248,55.5714,760700.0],["2012-09-21",55.617,56.3647,55.5896,56.082,1893100.0],["2012-09-24",55.8905,56.2462,55.5258,56.1185,932000.0],["2012-09-25",56.1915,56.3556,55.7355,55.8267,785700.0],["2012-09-26",55.5896,56.2097,55.3434,56.0912,789300.0],["2012-09-27",56.1276,56.8845,55.9635,56.6565,2445300.0],["2012-09-28",56.6292,57.6505,56.5836,57.3587,1894700.0],["2012-10-01",57.459,58.2524,57.2857,57.6049,1964100.0],["2012-10-02",57.1307,57.4225,56.766,56.9483,3282200.0],["2012-10-03",57.2949,58.6992,57.0943,58.0791,2665100.0],["2012-10-04",58.681,59.4561,57.8511,58.2888,2660700.0],["2012-10-05",58.6992,59.0001,58.3253,58.7539,2433000.0],["2012-10-08",58.681,58.8998,58.5077,58.836,1668700.0],["2012-10-09",58.7813,59.5746,58.7721,59.4196,3091000.0],["2012-10-10",59.3649,60.0488,59.3466,59.6293,2726800.0],["2012-10-11",60.5412,60.5777,58.535,58.6718,2928800.0],["2012-10-12",58.5989,59.602,58.5989,59.4743,1396900.0],["2012-10-15",59.5473,60.8331,59.4014,60.3953,1787400.0],["2012-10-16",60.678,60.678,60.1765,60.5048,1119600.0],["2012-10-17",60.5048,60.9972,60.3497,60.8057,1181900.0],["2012-10-18",60.7327,61.2981,60.596,60.8239,615600.0],["2012-10-19",60.6051,60.7783,59.9303,60.2768,814500.0],["2012-10-22",60.3589,60.3953,59.5108,59.912,957300.0],["2012-10-23",59.7752,59.9485,58.9272,59.4287,1615700.0],["2012-10-24",59.4287,60.1309,59.3102,59.7752,701300.0],["2012-10-25",60.1765,60.3041,59.0184,59.985,948100.0],["2012-10-26",60.0579,60.3862,59.6932,60.2494,922600.0],["2012-10-31",60.4136,60.9698,59.6202,60.5139,1191700.0],["2012-11-01",60.6598,60.9972,60.2677,60.751,830400.0],["2012-11-02",60.7783,61.5352,60.4318,60.7327,783400.0],["2012-11-05",60.9881,61.0793,60.0032,60.3224,1116700.0],["2012-11-06",60.1491,61.5808,59.3375,60.5504,1567200.0],["2012-11-07",60.45,62.6295,60.2859,61.0793,2537400.0],["2012-11-08",60.7601,61.827,60.6416,61.5352,1820400.0],["2012-11-09",61.1157,61.5808,60.8422,61.3072,1180600.0],["2012-11-12",61.672,62.4015,60.9151,61.1522,723600.0],["2012-11-13",61.2434,61.5261,60.5959,60.8604,987600.0],["2012-11-14",60.9334,61.4714,60.0306,60.1856,948200.0],["2012-11-15",60.0944,60.2312,58.225,59.1278,1944400.0],["2012-11-16",59.6658,60.4501,59.1278,60.1582,1393600.0],["2012-11-19",60.3133,61.1796,60.3133,61.1066,1050300.0],["2012-11-20",61.1887,61.827,60.8422,61.1705,962300.0],["2012-11-21",61.061,61.5535,60.9972,61.3255,549200.0],["2012-11-23",61.3528,61.9729,61.1887,61.7814,475400.0],["2012-11-26",61.5899,62.4562,61.0975,61.3255,923100.0],["2012-11-27",61.3255,62.2465,60.8513,61.4987,1179500.0],["2012-11-28",61.1796,61.9364,60.5321,61.827,694100.0],["2012-11-29",62.055,62.3103,61.9182,62.0824,1162700.0],["2012-11-30",62.1918,63.131,62.0823,62.7571,1766300.0],["2012-12-03",63.049,63.1766,62.1006,62.3924,713700.0],["2012-12-04",63.0307,63.4958,62.4654,62.4836,1319900.0],["2012-12-05",62.5657,62.5657,61.4075,61.9091,1486800.0],["2012-12-06",61.9091,62.4654,61.6994,62.3012,967000.0],["2012-12-07",62.3924,63.0672,62.2647,62.9943,1703900.0],["2012-12-10",62.9304,63.2496,62.5474,62.8301,952700.0],["2012-12-11",62.8301,63.1858,62.0824,62.5018,1426300.0],["2012-12-12",62.748,63.8788,62.4471,63.1219,1604700.0],["2012-12-13",63.2314,63.4776,62.8392,62.976,870000.0],["2012-12-14",62.8028,63.8879,62.8028,63.4867,1169600.0],["2012-12-17",63.6873,64.1433,63.1584,63.9427,1961500.0],["2012-12-18",64.043,64.1524,63.3864,63.66,1274700.0],["2012-12-19",63.432,63.8423,63.1037,63.6508,1765700.0],["2012-12-20",63.7056,64.0794,63.049,63.9062,1486100.0],["2012-12-21",63.9335,64.6904,63.2314,64.6539,7185700.0],["2012-12-24",64.2527,64.7269,64.0065,64.508,776300.0],["2012-12-26",64.3348,64.508,63.5323,64.2162,1197100.0],["2012-12-27",64.1615,64.6995,63.3225,64.3712,1481000.0],["2012-12-28",64.1433,64.5354,63.742,64.0794,1128500.0],["2012-12-31",64.3804,64.9001,63.7785,64.7269,1527600.0],["2013-01-02",65.7756,66.3592,65.1281,66.195,1721400.0],["2013-01-03",65.3014,65.885,64.7998,65.1646,2750900.0],["2013-01-04",65.0734,65.3743,64.1159,64.4168,2143600.0],["2013-01-07",64.4715,64.6539,63.2405,63.6417,3813100.0],["2013-01-08",63.3955,63.7785,62.7572,63.4867,5460000.0],["2013-01-09",63.4684,64.1159,63.2952,63.6326,1600100.0],["2013-01-10",63.8515,64.4624,63.6964,64.3986,1722100.0],["2013-01-11",64.5536,64.7451,64.2983,64.5718,828300.0],["2013-01-14",64.663,64.6995,64.0794,64.3165,1134200.0],["2013-01-15",64.5445,64.5445,63.7694,63.9153,2754500.0],["2013-01-16",64.1433,64.7178,63.5779,64.5445,2086000.0],["2013-01-17",64.581,65.274,64.5445,65.1919,1023700.0],["2013-01-18",64.9822,65.3926,64.6995,65.0187,1160100.0],["2013-01-22",65.2831,65.4017,64.7907,65.2923,1107600.0],["2013-01-23",65.1828,65.4108,65.0278,65.0552,1081800.0],["2013-01-24",65.3561,65.8941,64.6539,65.5202,2177000.0],["2013-01-25",65.4746,65.5932,64.5627,65.0643,1488100.0],["2013-01-28",65.2284,65.3834,64.8637,65.1281,726800.0],["2013-01-29",65.0187,65.0369,64.581,64.7816,1249000.0],["2013-01-30",64.6995,64.8363,63.6053,63.9153,2008900.0],["2013-01-31",63.8423,63.8788,62.821,63.514,1894700.0],["2013-02-01",63.6144,64.5536,63.6144,64.1615,1595500.0],["2013-02-04",64.0794,64.4624,63.2861,63.4958,1210500.0],["2013-02-05",63.7785,64.3348,63.5596,64.1706,1231700.0],["2013-02-06",64.0247,64.198,63.4776,63.7785,1046000.0],["2013-02-07",64.0703,64.0703,62.8666,63.1493,2576700.0],["2013-02-08",63.2314,63.9427,62.9031,63.3681,942200.0],["2013-02-11",63.3499,63.4867,63.0854,63.1766,690500.0],["2013-02-12",63.1949,63.2587,62.1827,62.2556,2293400.0],["2013-02-13",62.2009,62.2647,61.0154,61.5078,5176100.0],["2013-02-14",61.1705,62.4654,60.8057,62.1097,4317300.0],["2013-02-15",62.0824,63.1128,62.0368,62.6386,2429400.0],["2013-02-19",62.9122,62.9122,61.599,61.9182,2041600.0],["2013-02-20",61.9,62.1553,61.4623,61.7632,1942100.0],["2013-02-21",61.5261,62.21,61.3437,61.7814,1599200.0],["2013-02-22",62.0915,64.6357,62.0915,63.8332,4846500.0],["2013-02-25",64.1159,65.2011,63.8879,63.9518,3676000.0],["2013-02-26",63.9974,64.6175,63.7603,64.2071,1446600.0],["2013-02-27",64.1615,64.9001,64.1433,64.4898,2604400.0],["2013-02-28",64.4806,65.3561,64.4077,64.8545,2895800.0],["2013-03-01",64.3256,65.347,64.2618,65.3196,2168800.0],["2013-03-04",65.3105,66.1586,64.9913,66.0309,2452200.0],["2013-03-05",66.1494,66.8698,66.04,66.5963,2755500.0],["2013-03-06",67.4717,67.5173,66.2224,66.5598,2018000.0],["2013-03-07",66.6419,66.8607,66.1859,66.6966,1471700.0],["2013-03-08",66.9063,67.0613,66.0947,66.8607,1794400.0],["2013-03-11",66.6966,67.1161,66.2771,66.6236,1355200.0],["2013-03-12",66.2589,66.7786,65.7482,66.0035,1718900.0],["2013-03-13",65.8941,66.1221,65.657,65.8394,1409100.0],["2013-03-14",66.0491,66.1859,65.429,65.5385,1377300.0],["2013-03-15",65.3926,65.575,64.7634,64.9457,3440500.0],["2013-03-18",64.4715,64.7907,64.0977,64.5171,1902300.0],["2013-03-19",64.6357,64.7542,64.0885,64.4259,1123600.0],["2013-03-20",64.5263,65.0643,64.353,64.8637,1523700.0],["2013-03-21",64.6813,65.1646,64.581,64.8272,1542000.0],["2013-03-22",65.1555,66.2771,65.0096,65.5658,2233100.0],["2013-03-25",65.8303,65.8485,64.9001,65.4929,1081900.0],["2013-03-26",65.8485,65.9762,65.1008,65.4929,1382100.0],["2013-03-27",65.1737,66.0218,65.1737,65.9215,1768600.0],["2013-03-28",65.885,66.1494,65.0734,65.657,1481400.0],["2013-04-01",65.7938,66.2133,65.5202,65.7482,1066000.0],["2013-04-02",65.9762,66.4321,65.9306,66.1859,1173900.0],["2013-04-03",66.3409,66.3409,65.2011,65.7391,1203800.0],["2013-04-04",65.8029,66.5871,65.5841,66.1038,1846000.0],["2013-04-05",65.6479,66.6054,65.4838,66.5142,1423100.0],["2013-04-08",66.5598,67.8273,66.4504,67.2255,1934800.0],["2013-04-09",67.4535,67.7909,66.8243,67.3714,1272100.0],["2013-04-10",67.645,68.5113,67.4808,68.4018,1665500.0],["2013-04-11",68.3745,68.9125,68.3198,68.5113,1118200.0],["2013-04-12",68.566,68.9034,68.338,68.8396,1006000.0],["2013-04-15",68.5751,69.177,67.6267,67.8638,2086600.0],["2013-04-16",68.0918,69.4141,67.8182,69.0675,1907500.0],["2013-04-17",68.4839,68.7301,67.9641,68.3563,1231100.0],["2013-04-18",68.566,69.4323,67.9732,69.1405,1727100.0],["2013-04-19",69.1131,69.9156,69.1131,69.3685,2141500.0],["2013-04-22",69.4596,69.9794,69.177,69.8062,901700.0],["2013-04-23",69.943,70.3807,69.6512,70.1709,1212900.0],["2013-04-24",70.1709,70.3533,68.8669,69.6511,1518400.0],["2013-04-25",70.0615,71.9218,69.9065,71.2105,3959100.0],["2013-04-26",71.1376,71.8215,70.9187,71.2652,1220500.0],["2013-04-29",71.2652,71.5844,70.6998,71.0099,1313600.0],["2013-04-30",72.1315,72.9431,70.9734,72.0312,1961800.0],["2013-05-01",75.0587,75.0587,71.5662,71.7941,2272800.0],["2013-05-02",71.8306,72.706,71.712,71.9674,1463900.0],["2013-05-03",72.4325,72.9066,72.0495,72.2774,1010600.0],["2013-05-06",72.2227,72.3869,71.3929,71.7121,1004400.0],["2013-05-07",71.712,72.5054,71.6391,72.323,1384800.0],["2013-05-08",72.396,73.2988,72.2957,72.9614,2248800.0],["2013-05-09",73.3808,73.3808,72.4507,72.6513,1801500.0],["2013-05-10",72.8611,73.2441,72.6969,72.8975,1194300.0],["2013-05-13",72.9431,73.2988,72.6878,72.9431,530500.0],["2013-05-14",73.0343,73.8277,72.9522,73.7274,981900.0],["2013-05-15",73.5358,73.928,73.317,73.6179,739000.0],["2013-05-16",73.4264,73.5997,72.9614,72.9978,883100.0],["2013-05-17",73.7,73.7182,72.7516,73.6635,1161900.0],["2013-05-20",73.3535,73.7091,73.1437,73.5267,948000.0],["2013-05-21",73.4082,73.7365,73.2805,73.5815,1085000.0],["2013-05-22",73.4812,73.5541,70.554,71.6026,2329600.0],["2013-05-23",70.8366,71.8944,70.6451,71.6756,1205300.0],["2013-05-24",71.4841,71.7394,70.9187,71.247,868400.0],["2013-05-28",71.858,72.1042,70.5175,70.5722,937100.0],["2013-05-29",70.5539,70.5722,68.2286,68.7484,2971300.0],["2013-05-30",68.9034,69.9521,68.6481,69.0675,1623700.0],["2013-05-31",69.0037,69.5691,68.3015,68.6389,1305900.0],["2013-06-03",68.5386,68.7666,67.6358,68.6298,1470500.0],["2013-06-04",68.3015,69.642,68.3015,68.8122,1321700.0],["2013-06-05",68.4839,69.3411,68.0097,68.256,1384400.0],["2013-06-06",68.3197,69.4687,68.0644,69.4231,1223700.0],["2013-06-07",68.3927,69.5326,68.3927,69.4688,1125900.0],["2013-06-10",69.4961,70.1436,68.2012,68.3563,1923600.0],["2013-06-11",67.727,68.5295,67.572,67.9094,1806400.0],["2013-06-12",68.1009,68.4019,67.417,67.4626,2125600.0],["2013-06-13",67.2528,69.0858,66.8242,68.9672,2183200.0],["2013-06-14",68.7028,70.2348,68.7028,69.5235,1459700.0],["2013-06-17",69.9612,70.4172,68.5933,68.949,946900.0],["2013-06-18",69.1131,69.7788,68.7849,69.1861,988100.0],["2013-06-19",69.2864,69.2864,67.3167,67.3531,2576600.0],["2013-06-20",66.6145,66.651,65.0643,65.5841,3222600.0],["2013-06-21",65.7573,66.113,64.8454,65.4291,2243400.0],["2013-06-24",64.7725,65.3652,64.3347,65.201,1519900.0],["2013-06-25",65.3652,65.885,65.0825,65.2102,1764800.0],["2013-06-26",65.4473,66.3409,65.1464,65.4929,2341700.0],["2013-06-27",65.9762,68.5204,65.6661,67.8821,3421500.0],["2013-06-28",67.7453,68.1374,67.4535,67.5902,2281500.0],["2013-07-01",68.028,68.411,67.2985,67.6267,1372600.0],["2013-07-02",67.8821,68.2104,66.9428,67.6267,788100.0],["2013-07-03",67.4352,67.9733,67.0978,67.4626,366700.0],["2013-07-05",68.0097,68.0097,66.0765,67.262,1199200.0],["2013-07-08",67.5082,67.7361,66.9246,67.7361,1115900.0],["2013-07-09",67.8,68.2468,67.417,67.8456,1059700.0],["2013-07-10",67.6085,69.4505,67.5811,69.2499,2137300.0],["2013-07-11",70.1345,71.4749,70.0068,71.1193,1890100.0],["2013-07-12",71.1284,72.1771,70.791,71.9674,1358400.0],["2013-07-15",72.3139,72.3139,70.8093,71.9036,1510200.0],["2013-07-16",71.7394,72.4324,71.4385,71.7303,1127000.0],["2013-07-17",71.4932,71.5935,70.0341,71.5023,1653600.0],["2013-07-18",71.6209,72.5237,71.5479,71.7668,1081200.0],["2013-07-19",71.8032,72.7699,71.7394,72.4233,1391400.0],["2013-07-22",72.8611,72.9249,71.7303,71.858,562600.0],["2013-07-23",72.3504,72.6787,71.6574,71.7577,1028200.0],["2013-07-24",71.6847,71.9127,71.1375,71.2379,950500.0],["2013-07-25",71.3473,71.6026,69.4232,70.0797,2257900.0],["2013-07-26",69.9612,70.253,69.5417,69.7697,1232900.0],["2013-07-29",69.7697,70.1345,69.2864,69.4779,860600.0],["2013-07-30",69.6056,69.7606,68.8487,68.9034,1180900.0],["2013-07-31",69.0767,69.1314,67.2437,67.5629,3086600.0],["2013-08-01",67.7635,68.5477,67.6906,67.7635,2275700.0],["2013-08-02",68.3927,68.8031,66.7148,66.9154,4347300.0],["2013-08-05",66.7969,68.7757,66.6236,68.7301,3376700.0],["2013-08-06",68.7575,69.2134,67.9368,68.028,2005800.0],["2013-08-07",68.0644,68.2651,67.0887,67.0978,1469900.0],["2013-08-08",67.0431,67.3349,66.6601,66.8151,1964100.0],["2013-08-09",66.9519,67.5264,66.6875,66.9702,2302200.0],["2013-08-12",67.1981,67.8,66.8699,66.9793,1531200.0],["2013-08-13",66.7969,67.116,66.1494,66.806,1858300.0],["2013-08-14",66.6419,67.1434,66.2498,66.341,1494500.0],["2013-08-15",65.7026,66.195,65.5932,65.8941,1875400.0],["2013-08-16",65.8941,66.1221,65.1372,65.3287,1270000.0],["2013-08-19",65.2922,65.9488,64.8363,65.4017,1174000.0],["2013-08-20",65.5932,66.961,65.1737,66.5689,1355100.0],["2013-08-21",66.6784,66.6784,65.7573,65.9671,822600.0],["2013-08-22",65.8576,66.2589,65.5385,66.0491,693700.0],["2013-08-23",66.113,67.0887,65.8394,66.9975,907600.0],["2013-08-26",67.0522,67.8912,66.5507,67.0522,851000.0],["2013-08-27",66.7604,67.9641,66.3136,67.7544,1646100.0],["2013-08-28",67.7362,68.4474,67.2893,68.0371,1254400.0],["2013-08-29",67.7453,68.9125,67.6085,68.493,1011000.0],["2013-08-30",68.6572,68.8761,68.1648,68.3927,914600.0],["2013-09-03",68.8304,69.1405,68.2742,68.5842,1679000.0],["2013-09-04",68.411,69.0037,68.1556,68.949,1109300.0],["2013-09-05",69.1861,69.4049,67.955,68.6937,1207000.0],["2013-09-06",69.2681,70.8184,69.0584,69.1405,1690700.0],["2013-09-09",69.4232,70.5357,69.2955,70.2348,1600500.0],["2013-09-10",70.3807,71.3655,70.3168,71.3655,1089700.0],["2013-09-11",71.2014,71.8489,70.864,71.6482,835500.0],["2013-09-12",71.8124,71.8124,70.3351,70.4354,993300.0],["2013-09-13",70.6725,70.6725,69.6694,69.7606,959700.0],["2013-09-16",70.5722,70.6634,70.025,70.4627,761600.0],["2013-09-17",70.4627,70.8549,70.253,70.4719,863000.0],["2013-09-18",70.5357,70.864,69.4688,70.5813,1934800.0],["2013-09-19",70.7454,71.2561,70.408,70.6178,536600.0],["2013-09-20",70.6178,71.092,70.326,70.4172,982500.0],["2013-09-23",70.3898,71.019,70.1801,70.4172,901700.0],["2013-09-24",69.715,71.1193,69.715,70.5995,1037900.0],["2013-09-25",70.5995,71.2379,69.9065,71.1193,1054100.0],["2013-09-26",71.4111,72.6878,71.2014,72.6696,1771700.0],["2013-09-27",72.5054,72.9978,72.2774,72.7972,1076200.0],["2013-09-30",72.0951,73.545,71.858,73.3717,1471500.0],["2013-10-01",73.4629,73.6179,72.0039,72.4233,2438100.0],["2013-10-02",71.8488,72.4689,71.6117,71.785,1498100.0],["2013-10-03",71.6391,71.7121,70.5448,70.8002,1413900.0],["2013-10-04",70.9734,71.4841,70.4536,70.6816,976700.0],["2013-10-07",70.5266,71.402,70.408,71.174,914400.0],["2013-10-08",71.174,71.4385,70.1345,70.3168,1311500.0],["2013-10-09",70.6178,70.6178,70.0068,70.3077,1427000.0],["2013-10-10",71.019,71.6756,70.7454,71.5297,1228300.0],["2013-10-11",71.5753,72.3777,71.2561,72.3686,966200.0],["2013-10-14",72.2136,72.8793,71.9309,72.8702,893600.0],["2013-10-15",72.7243,73.4173,72.6331,72.8975,846500.0],["2013-10-16",73.3261,74.4022,73.089,74.3292,1728900.0],["2013-10-17",74.4933,76.8734,74.393,76.7549,1779100.0],["2013-10-18",76.9829,77.6577,76.7366,77.2108,1466300.0],["2013-10-21",77.0376,79.3629,76.691,78.4784,2138300.0],["2013-10-22",78.7337,79.5179,78.3963,79.0985,1591700.0],["2013-10-23",78.6334,79.0711,77.8674,77.9495,1578000.0],["2013-10-24",77.9677,79.7642,77.9677,79.7459,1587200.0],["2013-10-25",80.7217,80.7308,79.1623,79.6,1402100.0],["2013-10-28",79.7368,80.0377,78.8887,79.6547,1277500.0],["2013-10-29",80.0104,81.1503,79.7459,80.8129,1188000.0],["2013-10-30",82.1898,82.1898,80.0833,81.0955,1243000.0],["2013-10-31",80.6669,80.904,78.989,79.6912,1466000.0],["2013-11-01",80.1107,80.366,78.679,79.7824,1481000.0],["2013-11-04",79.6547,80.2748,79.372,80.0013,1390300.0],["2013-11-05",82.0713,84.0136,80.2657,82.9467,3721600.0],["2013-11-06",83.4391,83.7765,82.9832,83.7401,1726800.0],["2013-11-07",83.7492,84.0866,82.8008,83.4026,1635100.0],["2013-11-08",83.3024,83.7583,81.8524,83.5303,1891800.0],["2013-11-11",83.813,83.813,83.1838,83.2385,705200.0],["2013-11-12",82.9467,83.3114,82.4907,82.7552,1723700.0],["2013-11-13",82.3084,82.7552,81.7795,82.2081,1401200.0],["2013-11-14",82.8373,82.8373,81.2414,81.5241,2464500.0],["2013-11-15",81.8433,82.5728,81.36,82.0713,1710100.0],["2013-11-18",82.0713,82.7096,81.6791,81.9801,1164300.0],["2013-11-19",81.6427,81.9618,80.4481,80.7855,940100.0],["2013-11-20",80.594,81.4603,78.5149,78.907,1509600.0],["2013-11-21",78.9161,80.6943,77.5938,77.9495,1703500.0],["2013-11-22",78.0771,78.3507,76.5725,77.2838,2243500.0],["2013-11-25",77.5664,77.9221,76.9463,77.4479,1456900.0],["2013-11-26",77.2108,78.4054,76.6637,78.1683,971700.0],["2013-11-27",77.8583,78.223,77.3385,78.0498,647600.0],["2013-11-29",78.223,78.4145,77.5391,77.6668,344700.0],["2013-12-02",77.4844,78.7702,77.2291,78.3598,1336400.0],["2013-12-03",78.2504,78.3963,77.3841,77.8947,875800.0],["2013-12-04",77.5118,78.4237,77.1105,78.4054,1356700.0],["2013-12-05",78.1592,79.062,77.7489,78.6881,1629000.0],["2013-12-06",79.8462,80.3569,78.7884,79.4359,1215900.0],["2013-12-09",79.6,79.8098,78.9434,79.6274,808600.0],["2013-12-10",79.29,79.9739,79.0529,79.2444,754700.0],["2013-12-11",79.3082,79.755,78.7428,79.1167,1119100.0],["2013-12-12",78.9161,79.6183,78.3872,78.8614,921900.0],["2013-12-13",79.2535,80.0377,78.9434,79.828,822100.0],["2013-12-16",79.1623,79.4724,77.5026,77.9221,1823300.0],["2013-12-17",77.5574,78.1227,77.2382,77.5027,1111900.0],["2013-12-18",77.5482,78.6243,77.2473,78.3051,1159400.0],["2013-12-19",79.2261,79.7459,78.7063,79.5271,1303700.0],["2013-12-20",79.6456,79.9009,78.6972,79.3903,1953700.0],["2013-12-23",79.3812,80.2383,79.2353,79.8553,851800.0],["2013-12-24",79.7642,80.6578,79.7003,80.3751,403000.0],["2013-12-26",80.5484,80.8949,79.0529,80.4846,630400.0],["2013-12-27",80.5666,80.8949,79.9009,80.3386,675200.0],["2013-12-30",80.3478,81.5606,80.2019,81.4694,706400.0],["2013-12-31",81.7338,82.0712,81.515,81.9253,495000.0],["2014-01-02",81.3418,81.7886,79.9374,80.6305,1314100.0],["2014-01-03",80.6122,81.1503,80.0469,80.0742,524500.0],["2014-01-06",80.4663,80.4754,79.6,80.0833,761500.0],["2014-01-07",80.2475,81.0955,79.9374,80.7581,658300.0],["2014-01-08",80.7399,81.4694,80.2566,81.1959,1932900.0],["2014-01-09",81.4785,81.515,79.9465,80.1016,906700.0],["2014-01-10",80.5028,80.6761,79.7186,80.5393,1850600.0],["2014-01-13",80.3842,81.2779,79.8736,81.2688,1573300.0],["2014-01-14",81.3782,82.737,81.1229,82.5911,1402800.0],["2014-01-15",82.9011,83.3297,82.2992,82.6822,1952800.0],["2014-01-16",82.6549,82.8555,82.053,82.7279,927500.0],["2014-01-17",82.4999,82.8282,81.9892,82.0804,934900.0],["2014-01-21",82.5637,82.819,81.7886,82.664,803700.0],["2014-01-22",82.7278,84.3966,82.7005,83.4118,1691700.0],["2014-01-23",83.3206,84.6064,82.5273,84.6064,2028300.0],["2014-01-24",84.5152,84.5516,81.9801,82.0257,1806700.0],["2014-01-27",82.0257,82.7917,80.9861,81.7065,1562900.0],["2014-01-28",81.7065,82.4907,81.6518,82.0074,1190500.0],["2014-01-29",81.5515,82.9923,81.1958,82.5911,1245100.0],["2014-01-30",82.9923,84.424,82.6002,84.1596,1098500.0],["2014-01-31",83.0561,85.5274,82.2354,84.579,856900.0],["2014-02-03",84.6793,85.0623,83.2659,83.886,1632100.0],["2014-02-04",84.0775,84.5699,82.126,83.5486,1592300.0],["2014-02-05",83.6671,83.886,82.819,83.6397,847500.0],["2014-02-06",84.1322,85.2538,83.0561,83.8951,753900.0],["2014-02-07",83.2476,84.9255,81.9071,84.7249,1604800.0],["2014-02-10",84.4787,84.9893,83.7674,84.962,881300.0],["2014-02-11",85.2082,86.7858,84.8435,86.3846,989400.0],["2014-02-12",86.4028,86.5578,85.2903,85.8739,986600.0],["2014-02-13",85.2082,87.2326,85.2082,86.7584,858900.0],["2014-02-14",86.4211,87.9166,86.4211,87.871,747000.0],["2014-02-18",88.3543,88.3725,87.7342,88.0898,505400.0],["2014-02-19",88.099,89.1932,87.5427,89.0838,746600.0],["2014-02-20",89.7039,90.7617,89.1659,90.4699,1664800.0],["2014-02-21",90.6979,90.862,88.5276,88.6735,1220700.0],["2014-02-24",88.6096,89.6309,87.4241,87.4515,1885900.0],["2014-02-25",87.871,87.8892,86.5669,86.9408,1817100.0],["2014-02-26",85.7189,86.9044,83.8951,84.6155,2724300.0],["2014-02-27",85.4271,87.5609,85.035,86.5305,1273400.0],["2014-02-28",86.8223,87.9257,85.8374,86.7858,1090800.0],["2014-03-03",85.7736,87.2965,85.7645,86.7949,1096600.0],["2014-03-04",87.6795,87.9257,86.3846,87.3694,1359300.0],["2014-03-05",87.5518,87.5518,86.1566,86.8496,1155600.0],["2014-03-06",86.8132,87.333,86.5487,87.1141,632900.0],["2014-03-07",87.7159,87.7433,86.421,86.7037,758500.0],["2014-03-10",86.6034,87.1232,85.6915,86.2295,737400.0],["2014-03-11",86.8587,87.7615,86.2204,86.6217,1032500.0],["2014-03-12",86.111,87.0867,85.9377,86.8132,730400.0],["2014-03-13",87.2417,87.6065,86.0836,86.5122,724000.0],["2014-03-14",86.1292,87.6521,85.7463,86.5943,606900.0],["2014-03-17",86.6126,86.9044,86.1292,86.184,494200.0],["2014-03-18",86.0836,87.26,85.9104,86.3755,505300.0],["2014-03-19",86.6034,86.6764,84.8434,85.4818,779400.0],["2014-03-20",84.9985,86.038,84.9529,85.272,658000.0],["2014-03-21",85.6094,85.9469,83.6945,83.7948,1041100.0],["2014-03-24",84.1048,84.3419,82.2445,83.3388,793100.0],["2014-03-25",83.6306,83.8495,82.0257,82.5637,946100.0],["2014-03-26",82.8099,83.0652,82.2172,82.4087,788200.0],["2014-03-27",82.5181,85.3359,82.2172,85.0441,6283100.0],["2014-03-28",85.345,85.6277,83.8677,84.1231,786100.0],["2014-03-31",84.5061,84.8343,82.7278,82.9467,1755700.0],["2014-04-01",82.9193,83.585,82.7643,83.1108,1917300.0],["2014-04-02",83.3297,83.3388,81.5971,82.053,2146300.0],["2014-04-03",82.2172,82.5819,82.0439,82.2081,1503700.0],["2014-04-04",82.6002,82.7826,79.3629,80.3751,2976700.0],["2014-04-07",80.0924,80.6761,79.5453,79.7003,1249400.0],["2014-04-08",79.673,80.7308,79.5635,80.1198,1122900.0],["2014-04-09",80.6213,82.4451,80.2657,82.281,1167900.0],["2014-04-10",82.436,83.0835,81.0408,81.2323,1283900.0],["2014-04-11",80.9496,81.6062,80.1107,80.4481,1031200.0],["2014-04-14",80.6943,81.3235,80.0468,80.2566,1073900.0],["2014-04-15",80.366,80.7764,79.4359,80.2475,991300.0],["2014-04-16",80.7672,82.0804,80.5849,81.9801,1580500.0],["2014-04-17",82.3904,83.6215,81.8706,83.1382,1553900.0],["2014-04-21",83.0105,83.9042,83.0105,83.8221,1049000.0],["2014-04-22",83.6033,84.506,83.5303,84.0957,894600.0],["2014-04-23",84.1231,84.2872,82.8829,82.9923,678400.0],["2014-04-24",83.5668,83.9589,82.2263,82.6549,978100.0],["2014-04-25",82.5455,82.9649,81.8159,82.0074,755400.0],["2014-04-28",82.509,82.8373,80.2292,81.2506,1075300.0],["2014-04-29",81.3418,82.2537,81.2414,81.7886,875300.0],["2014-04-30",81.4147,82.0622,80.9223,81.8524,1299800.0],["2014-05-01",82.0074,83.0379,81.4785,82.5819,1438300.0],["2014-05-02",85.4909,89.5033,83.8951,86.5305,3527000.0],["2014-05-05",86.2478,88.6461,85.9378,88.0169,2290600.0],["2014-05-06",88.0807,88.5549,87.57,88.026,1004500.0],["2014-05-07",88.181,88.8011,87.4242,87.871,1336900.0],["2014-05-08",87.7342,89.2388,87.5883,88.2722,989500.0],["2014-05-09",88.254,89.0656,87.8254,88.637,601800.0],["2014-05-12",88.8376,89.6492,88.409,89.4668,1154600.0],["2014-05-13",89.5489,91.1994,89.3574,90.4243,1222600.0],["2014-05-14",90.4425,92.1569,90.0139,91.9563,1869800.0],["2014-05-15",91.7739,91.9472,90.0048,90.8438,2086300.0],["2014-05-16",91.318,91.7192,90.4881,91.3636,1212800.0],["2014-05-19",91.318,91.5915,90.6796,91.2815,1164000.0],["2014-05-20",91.2268,91.6462,90.7617,91.3909,1099500.0],["2014-05-21",91.7739,92.5034,91.0991,91.9563,1245300.0],["2014-05-22",92.011,92.8591,91.7466,92.549,804700.0],["2014-05-23",92.8591,92.9229,91.5824,91.7375,975400.0],["2014-05-27",92.2937,92.5308,91.2724,91.5459,1288900.0],["2014-05-28",91.4547,91.6827,90.9532,91.6006,1803400.0],["2014-05-29",92.0566,92.1934,91.0353,91.8378,874300.0],["2014-05-30",91.9654,92.6767,91.0444,92.5582,1709400.0],["2014-06-02",92.3758,92.3758,90.8711,91.5551,873900.0],["2014-06-03",91.5277,91.7557,90.6432,90.9897,887100.0],["2014-06-04",91.1994,91.8286,90.8164,91.6554,671300.0],["2014-06-05",91.7648,91.9746,90.4426,91.2633,778700.0],["2014-06-06",91.628,92.1022,91.2177,91.5824,793500.0],["2014-06-09",91.473,92.1843,91.2541,91.4183,737700.0],["2014-06-10",91.4821,91.9563,90.935,91.4183,749200.0],["2014-06-11",91.0718,91.6371,90.9167,91.3818,991200.0],["2014-06-12",91.4091,91.6462,90.6887,91.0444,689200.0],["2014-06-13",90.7252,90.935,89.3026,89.5124,861900.0],["2014-06-16",89.5489,89.6765,88.1263,89.1568,965500.0],["2014-06-17",89.2023,89.7312,88.719,89.0382,465700.0],["2014-06-18",89.1294,89.33,88.1354,89.1294,814900.0],["2014-06-19",88.8467,90.2237,88.7829,89.8498,671700.0],["2014-06-20",89.9866,90.1963,88.7646,89.9957,1236000.0],["2014-06-23",89.7586,90.2693,89.175,89.5762,679200.0],["2014-06-24",89.1294,90.3787,89.02,89.9592,725100.0],["2014-06-25",90.0595,92.4031,89.7495,91.3818,827000.0],["2014-06-26",90.9988,91.4912,89.8407,91.0079,725900.0],["2014-06-27",90.3331,92.7679,90.096,92.6858,1287500.0],["2014-06-30",92.3576,93.5339,91.6098,93.2877,1032200.0],["2014-07-01",93.2603,93.4336,92.3576,92.9594,757900.0],["2014-07-02",92.7862,93.005,92.2664,92.6585,760900.0],["2014-07-03",92.9412,92.9685,92.1022,92.7679,390800.0],["2014-07-07",92.6949,92.9959,92.0657,92.4396,656500.0],["2014-07-08",92.5399,92.9412,90.9167,91.7557,1044600.0],["2014-07-09",92.0748,94.5005,91.7648,94.3272,1094400.0],["2014-07-10",93.3242,96.5797,93.3242,94.9656,1544100.0],["2014-07-11",95.0294,95.0932,94.0445,94.5096,673000.0],["2014-07-14",94.7741,95.4854,94.5917,94.8835,376500.0],["2014-07-15",94.847,95.3577,94.0446,94.6282,495500.0],["2014-07-16",95.0203,95.6677,94.3364,95.23,479200.0],["2014-07-17",94.6738,95.6221,93.853,94.081,653500.0],["2014-07-18",94.4549,95.2483,93.844,94.8288,1004800.0],["2014-07-21",95.1024,95.4215,94.2634,95.3303,931200.0],["2014-07-22",95.5857,96.6982,95.075,95.148,870100.0],["2014-07-23",95.2483,95.458,94.7376,95.2847,1056500.0],["2014-07-24",95.148,95.6951,94.0993,94.3637,1083600.0],["2014-07-25",93.844,97.3092,93.5248,94.1266,2480700.0],["2014-07-28",94.236,98.0752,94.236,97.2727,1850700.0],["2014-07-29",97.601,98.3123,96.4793,97.0994,1142300.0],["2014-07-30",97.4642,99.8716,97.3913,99.361,1466200.0],["2014-07-31",98.8321,98.8321,97.373,97.5098,1319000.0],["2014-08-01",97.7743,98.0296,95.9596,96.8167,984400.0],["2014-08-04",97.1359,97.2727,95.7042,95.7042,1191200.0],["2014-08-05",95.3668,96.1966,95.1844,95.531,965900.0],["2014-08-06",95.9139,98.75,95.7954,97.2909,1840700.0],["2014-08-07",97.3092,97.8837,96.4702,97.6466,1005400.0],["2014-08-08",97.7286,101.358,97.4368,100.7561,1627700.0],["2014-08-11",100.6923,101.8869,99.8078,99.8443,1175000.0],["2014-08-12",99.6072,100.2546,98.4764,99.9811,861900.0],["2014-08-13",100.054,100.9933,98.978,99.3427,932700.0],["2014-08-14",99.5889,99.9993,98.8868,99.5069,928100.0],["2014-08-15",100.4461,100.4461,98.4399,99.0053,961600.0],["2014-08-18",99.7166,100.1817,99.0327,99.6619,1206900.0],["2014-08-19",99.6254,100.0996,98.1663,98.5037,1393100.0],["2014-08-20",98.6953,99.671,97.8654,99.6345,1005500.0],["2014-08-21",99.3883,100.1999,98.5129,99.7075,1608000.0],["2014-08-22",99.9172,99.9172,98.3305,99.0235,970700.0],["2014-08-25",99.3062,100.5738,99.3062,100.3458,936200.0],["2014-08-26",100.1725,100.6103,99.2698,100.4096,687600.0],["2014-08-27",100.6194,101.6772,99.9902,100.8656,1070100.0],["2014-08-28",100.5373,101.1939,100.1999,100.9203,638900.0],["2014-08-29",101.3398,101.3398,100.2455,100.5738,526700.0],["2014-09-02",100.665,101.0388,100.0357,100.7379,690200.0],["2014-09-03",101.1756,102.124,100.7926,101.2212,1216900.0],["2014-09-04",101.048,102.279,100.9933,101.6863,907900.0],["2014-09-05",101.4675,103.4189,101.431,103.0086,1124500.0],["2014-09-08",102.6712,103.7654,102.6712,103.5557,855200.0],["2014-09-09",103.1727,103.5648,101.8778,102.7715,1147100.0],["2014-09-10",102.7715,103.1362,102.0328,102.89,976800.0],["2014-09-11",102.4796,103.8384,102.3064,103.6378,1140500.0],["2014-09-12",103.5466,104.2943,102.2243,102.3429,1574800.0],["2014-09-15",102.7988,103.2821,101.1118,101.5404,738700.0],["2014-09-16",101.6042,103.3186,101.1665,103.1909,857600.0],["2014-09-17",103.6378,103.8566,102.9265,103.2639,927400.0],["2014-09-18",103.3004,103.7837,102.6164,102.9083,921000.0],["2014-09-19",103.1636,103.4098,101.7592,102.2517,1200700.0],["2014-09-22",102.0511,102.1331,99.4522,99.9993,1394400.0],["2014-09-23",99.9081,101.1756,99.6163,100.0266,957800.0],["2014-09-24",100.0266,101.7137,99.4248,100.9659,601400.0],["2014-09-25",100.7197,101.2668,99.2424,99.6528,1186700.0],["2014-09-26",99.3336,101.7775,98.9962,101.7775,1484000.0],["2014-09-29",101.2121,101.6589,100.6741,100.9841,949500.0],["2014-09-30",100.9294,101.5677,100.5647,101.13,781300.0],["2014-10-01",100.5829,101.6042,99.4613,99.8078,1202700.0],["2014-10-02",100.0722,100.0722,98.8594,99.744,1364900.0],["2014-10-03",100.2455,101.8322,99.8625,101.6498,1421600.0],["2014-10-06",102.197,102.7897,101.5586,102.0693,700300.0],["2014-10-07",101.2395,101.6498,100.6285,100.747,789700.0],["2014-10-08",100.8382,101.6225,100.1634,101.4766,922200.0],["2014-10-09",100.8291,101.586,99.7348,100.209,1021800.0],["2014-10-10",99.9902,100.8018,98.1846,98.3214,1089500.0],["2014-10-13",98.1572,98.5676,96.8076,96.9079,912900.0],["2014-10-14",97.6739,98.2576,96.8806,97.0174,1691400.0],["2014-10-15",96.1784,97.9931,94.6829,97.4368,1238700.0],["2014-10-16",96.1967,97.5736,95.7225,97.2089,894400.0],["2014-10-17",97.8016,99.1786,97.7834,98.7591,1080700.0],["2014-10-20",99.0327,100.4552,98.5858,99.3883,1451200.0],["2014-10-21",100.2455,101.4036,99.3336,101.048,1028300.0],["2014-10-22",101.2304,101.8961,100.1817,100.2911,512800.0],["2014-10-23",101.2395,101.5495,100.054,100.8565,666200.0],["2014-10-24",101.2395,102.4888,101.1939,101.741,498900.0],["2014-10-27",101.5678,102.4341,100.2637,102.4158,1110900.0],["2014-10-28",102.6712,103.8657,102.2152,103.0997,859600.0],["2014-10-29",103.045,103.5739,102.1878,102.5526,818300.0],["2014-10-30",102.197,104.495,102.1696,104.3217,865800.0],["2014-10-31",105.8263,105.8263,101.5586,102.4341,2242400.0],["2014-11-03",102.1331,103.0086,101.5222,102.4341,2139200.0],["2014-11-04",101.8505,103.8566,100.1908,100.9386,1590800.0],["2014-11-05",101.3763,102.0876,99.1512,100.6832,1867500.0],["2014-11-06",100.4917,101.9234,100.0722,101.814,1072300.0],["2014-11-07",102.2426,104.577,101.8049,104.5223,1201300.0],["2014-11-10",103.8658,103.8658,102.5344,103.3004,946100.0],["2014-11-11",103.1727,103.5375,102.3794,102.5162,735600.0],["2014-11-12",102.3337,103.2639,101.7137,103.2274,844100.0],["2014-11-13",102.8809,104.6044,102.5344,102.6073,765900.0],["2014-11-14",103.2912,103.2912,102.1422,103.0815,734200.0],["2014-11-17",103.0542,103.4281,102.5435,103.3186,614300.0],["2014-11-18",103.3186,105.1971,103.3186,104.7685,869300.0],["2014-11-19",104.0026,104.7868,103.9022,104.1485,679600.0],["2014-11-20",104.3217,105.9722,103.6834,105.9084,947500.0],["2014-11-21",106.9662,107.2398,105.6713,107.0301,740200.0],["2014-11-24",106.9206,107.559,106.3552,107.2216,484800.0],["2014-11-25",107.5316,109.401,107.0756,109.3919,2441500.0],["2014-11-26",109.091,110.2491,108.5529,109.8114,704200.0],["2014-11-28",109.7749,111.9726,109.7749,110.9512,462800.0],["2014-12-01",110.3129,110.8601,108.9177,109.3828,830300.0],["2014-12-02",108.8812,109.0909,104.4585,105.9084,2067600.0],["2014-12-03",106.1455,107.0392,105.188,106.0908,1396500.0],["2014-12-04",106.0999,106.3826,105.0786,105.4616,775900.0],["2014-12-05",105.4889,106.1546,103.8566,104.6044,1628200.0],["2014-12-08",104.7868,105.1971,102.7532,103.1362,1826300.0],["2014-12-09",102.1514,103.5648,101.9872,103.1453,825500.0],["2014-12-10",102.7532,102.9721,100.4644,100.9477,1857900.0],["2014-12-11",101.048,101.4219,100.0814,100.282,988400.0],["2014-12-12",99.1147,101.3307,98.9415,100.4188,1176900.0],["2014-12-15",100.7744,101.2486,99.5707,100.4826,1585300.0],["2014-12-16",100.209,101.1848,99.3701,99.5616,1194600.0],["2014-12-17",99.5342,101.7593,99.1695,101.6954,1390100.0],["2014-12-18",102.3976,104.349,102.124,103.6286,1142700.0],["2014-12-19",103.5648,104.2032,102.4523,103.1818,1045000.0],["2014-12-22",103.4007,104.0025,102.9447,103.5101,1323400.0],["2014-12-23",103.884,104.8688,103.3733,103.5922,1310000.0],["2014-12-24",103.4007,103.8475,103.1727,103.2912,451300.0],["2014-12-26",103.2183,104.039,102.5344,102.735,572100.0],["2014-12-29",102.735,103.191,102.2517,102.4888,734800.0],["2014-12-30",101.9325,102.5253,101.1848,102.3702,622200.0],["2014-12-31",102.6256,102.6256,100.8565,101.0024,434100.0],["2015-01-02",101.5039,101.8322,100.5464,101.1939,1012900.0],["2015-01-05",101.048,101.1939,99.1603,99.598,863800.0],["2015-01-06",99.8169,100.5008,99.0783,99.0783,1704400.0],["2015-01-07",100.2273,100.4644,99.0144,100.437,688600.0],["2015-01-08",100.7288,102.4888,100.6923,101.4401,1068900.0],["2015-01-09",101.5222,102.4067,101.0297,101.0844,825900.0],["2015-01-12",100.9477,101.586,100.5008,100.7653,716000.0],["2015-01-13",101.4583,102.0875,99.8534,100.8474,725700.0],["2015-01-14",100.3002,101.6954,99.3154,100.2637,798900.0],["2015-01-15",100.1817,100.9294,98.6679,98.8412,994800.0],["2015-01-16",98.5585,100.0267,98.0569,99.8716,975100.0],["2015-01-20",100.4188,100.8565,99.5434,100.592,820600.0],["2015-01-21",100.1269,101.6772,99.6436,101.5769,890400.0],["2015-01-22",102.1605,106.492,101.9964,106.2094,1657900.0],["2015-01-23",106.6106,109.2369,106.1638,107.9511,957900.0],["2015-01-26",108.0149,108.8995,107.4313,108.6441,893600.0],["2015-01-27",107.4586,110.6138,107.2763,109.4192,975600.0],["2015-01-28",109.401,110.8965,107.5498,107.6137,792800.0],["2015-01-29",107.9329,108.5165,106.4647,108.4344,1027500.0],["2015-01-30",107.942,108.2064,106.1911,106.4191,873100.0],["2015-02-02",106.3461,108.0058,105.188,107.6046,1070800.0],["2015-02-03",108.6441,108.6441,106.8021,107.5407,993400.0],["2015-02-04",107.2398,108.9177,106.7838,108.2702,713200.0],["2015-02-05",108.5164,109.4284,108.3614,108.9998,515400.0],["2015-02-06",108.6897,108.8447,106.9024,107.4951,726900.0],["2015-02-09",106.9389,107.5589,105.6166,105.9996,734800.0],["2015-02-10",106.72,108.0514,106.0726,107.9602,1432300.0],["2015-02-11",107.6137,108.9086,107.3766,108.8447,583700.0],["2015-02-12",109.0271,109.2004,107.9967,109.1183,802900.0],["2015-02-13",109.4648,110.9786,109.3281,110.9512,851400.0],["2015-02-17",110.7415,111.8267,110.4953,111.4163,942400.0],["2015-02-18",111.2522,111.8267,110.6321,111.4072,823100.0],["2015-02-19",111.5805,111.6899,109.8661,110.3585,792700.0],["2015-02-20",110.6321,111.0242,109.711,110.5682,970400.0],["2015-02-23",110.2947,110.9239,107.8781,108.8447,962700.0],["2015-02-24",108.3432,109.0818,107.3127,107.4313,773200.0],["2015-02-25",107.5681,109.5378,107.3401,109.2004,1349800.0],["2015-02-26",108.945,109.5195,107.3948,109.4283,1009900.0],["2015-02-27",110.322,113.9879,108.8174,113.7234,1775200.0],["2015-03-02",113.9879,115.4925,112.6565,114.2797,1216600.0],["2015-03-03",114.8542,114.8998,113.4772,113.8693,701600.0],["2015-03-04",113.7508,114.4165,113.1398,114.3891,1261900.0],["2015-03-05",114.5806,114.6718,113.4407,113.614,746500.0],["2015-03-06",113.076,113.386,110.8692,111.161,919000.0],["2015-03-09",110.9695,111.9634,110.9695,111.5713,837200.0],["2015-03-10",111.0242,111.6078,109.8205,109.8387,742600.0],["2015-03-11",109.8296,110.2947,109.0545,109.3554,1076800.0],["2015-03-12",110.1214,110.5318,108.6168,110.2947,1493800.0],["2015-03-13",109.5196,110.4497,107.9237,108.9268,1254800.0],["2015-03-16",108.7445,109.401,108.3159,108.4071,915400.0],["2015-03-17",108.2155,108.6441,107.4951,108.3797,869700.0],["2015-03-18",108.0423,110.6959,107.2398,110.1032,1138000.0],["2015-03-19",109.7384,110.6959,109.401,109.4739,622700.0],["2015-03-20",110.4679,112.1458,110.2217,111.7628,1078900.0],["2015-03-23",111.7355,111.7355,110.6594,111.0424,748400.0],["2015-03-24",111.4254,111.7628,110.6321,110.6868,460300.0],["2015-03-25",110.8053,111.316,108.4617,108.4982,471000.0],["2015-03-26",107.9967,109.4284,107.6137,108.7262,684800.0],["2015-03-27",108.7353,110.4132,108.1608,110.1032,1318200.0],["2015-03-30",111.3981,111.471,109.246,109.6016,953200.0],["2015-03-31",109.8387,110.4314,106.7747,106.7838,1409200.0],["2015-04-01",107.5407,108.9815,106.5832,108.9542,1160000.0],["2015-04-02",109.3554,109.9026,108.1699,109.556,693500.0],["2015-04-06",109.4284,110.4588,109.2186,109.9664,1101500.0],["2015-04-07",110.5226,110.9239,108.9268,109.0727,1244500.0],["2015-04-08",109.1639,109.7202,107.176,107.6502,739200.0],["2015-04-09",107.7869,108.4253,107.4222,108.0514,836200.0],["2015-04-10",108.4708,108.562,107.2945,107.3036,573000.0],["2015-04-13",107.3219,108.8539,107.1577,108.252,554400.0],["2015-04-14",108.2064,108.9906,107.7778,108.5894,458900.0],["2015-04-15",108.7809,109.2277,108.4526,109.0454,547300.0],["2015-04-16",108.9268,109.8478,108.3979,109.8114,643800.0],["2015-04-17",108.6988,109.2916,107.7231,109.2004,1324400.0],["2015-04-20",109.9846,111.243,109.1548,111.1063,719400.0],["2015-04-21",110.6503,112.1458,109.8205,111.1975,986600.0],["2015-04-22",111.5166,111.9817,110.8874,111.8905,896200.0],["2015-04-23",111.8723,113.9696,111.7172,113.4225,952500.0],["2015-04-24",112.4832,113.5228,110.2217,110.5044,973300.0],["2015-04-27",110.3494,110.3494,108.1973,108.7718,1161300.0],["2015-04-28",108.5165,108.5256,107.4313,107.641,831400.0],["2015-04-29",107.6957,107.9055,106.0725,106.5011,739200.0],["2015-04-30",106.4373,106.6744,105.2974,105.6166,831900.0],["2015-05-01",105.954,106.182,105.0421,105.954,846300.0],["2015-05-04",105.872,106.5285,105.571,106.0817,1083600.0],["2015-05-05",106.0087,106.4464,103.7016,104.1758,913100.0],["2015-05-06",103.7837,105.1424,103.0815,104.4494,899300.0],["2015-05-07",104.7868,105.4342,103.7928,103.8566,694200.0],["2015-05-08",105.0148,105.8993,104.7959,105.7352,761000.0],["2015-05-11",105.4525,105.9814,104.6682,105.0148,478400.0],["2015-05-12",104.2123,105.5436,103.0541,105.2701,690800.0],["2015-05-13",105.3248,106.3096,105.1971,105.3613,659500.0],["2015-05-14",105.9631,106.3552,104.8506,106.0634,667200.0],["2015-05-15",106.3826,107.7687,105.188,107.7505,600600.0],["2015-05-18",107.3036,108.4162,106.7838,107.9146,542800.0],["2015-05-19",107.3857,107.869,105.9449,106.1637,856100.0],["2015-05-20",106.0361,106.5923,104.0937,104.5953,1617700.0],["2015-05-21",104.267,104.8324,103.4007,103.5466,1181300.0],["2015-05-22",103.2548,103.5831,102.7167,103.4098,995800.0],["2015-05-26",103.3277,103.3642,102.7988,102.9812,858300.0],["2015-05-27",103.2274,103.2365,102.4341,102.8079,899800.0],["2015-05-28",102.4341,103.7837,102.3702,102.6256,842100.0],["2015-05-29",102.8171,102.8171,101.7501,101.9599,1794200.0],["2015-06-01",102.4614,105.2975,101.7684,104.9965,1873600.0],["2015-06-02",104.5132,105.3157,104.0025,104.8688,921500.0],["2015-06-03",105.0239,105.0239,103.5466,104.1485,755100.0],["2015-06-04",105.416,109.4101,105.4069,107.6958,2546800.0],["2015-06-05",106.793,107.3766,105.6531,106.6471,985800.0],["2015-06-08",106.7656,107.1577,106.027,106.1455,651900.0],["2015-06-09",106.3005,106.5741,105.416,105.7716,602000.0],["2015-06-10",105.8811,107.3583,105.6622,106.5923,853500.0],["2015-06-11",106.8112,107.2033,106.2094,106.337,819200.0],["2015-06-12",106.1364,106.9297,106.0087,106.6926,532100.0],["2015-06-15",106.0908,107.8507,106.0725,107.3857,932000.0],["2015-06-16",107.0665,107.6501,106.2732,107.0665,517600.0],["2015-06-17",107.4222,107.7322,106.4556,107.2854,591000.0],["2015-06-18",107.8416,110.5044,107.8234,109.8478,1103600.0],["2015-06-19",110.2856,110.2856,108.8174,109.2004,689100.0],["2015-06-22",109.8478,110.0393,109.0454,109.1639,423100.0],["2015-06-23",109.6016,110.1488,108.863,109.5743,522400.0],["2015-06-24",108.9724,110.012,107.8508,108.5529,626300.0],["2015-06-25",108.9542,109.3645,108.2429,109.0454,487000.0],["2015-06-26",109.5925,109.6563,106.8842,106.9753,2541600.0],["2015-06-29",106.5285,106.9389,105.416,105.4342,797100.0],["2015-06-30",106.2276,106.3461,104.6409,104.8415,935700.0],["2015-07-01",105.5892,106.5194,104.4767,105.9905,648600.0],["2015-07-02",105.9814,106.8842,105.033,105.9358,470500.0],["2015-07-06",105.115,105.5072,104.8597,105.3613,749100.0],["2015-07-07",105.3613,106.492,104.732,105.6166,926900.0],["2015-07-08",105.2518,105.7534,104.0208,104.8141,706100.0],["2015-07-09",105.7169,106.3005,105.0421,105.4342,526500.0],["2015-07-10",106.4282,106.7474,105.7078,106.337,436600.0],["2015-07-13",106.6197,107.5954,105.0786,105.571,572700.0],["2015-07-14",105.8172,106.6471,105.6622,106.2276,485900.0],["2015-07-15",106.027,106.8933,105.4251,106.2094,640100.0],["2015-07-16",106.7747,107.6045,106.3188,106.5011,642500.0],["2015-07-17",106.8842,106.8842,104.8962,104.9692,747300.0],["2015-07-20",104.8871,105.6987,103.884,105.644,766900.0],["2015-07-21",105.6804,106.1911,104.5862,106.109,629200.0],["2015-07-22",106.1455,106.9297,105.3795,105.5892,505800.0],["2015-07-23",106.0452,109.1731,105.8264,108.8265,1541400.0],["2015-07-24",108.5438,108.6533,106.6197,107.2489,993300.0],["2015-07-27",107.0118,107.2489,105.6075,105.8172,693600.0],["2015-07-28",105.8537,107.2489,105.3066,106.7656,964300.0],["2015-07-29",106.3826,107.869,104.3764,106.5194,1203300.0],["2015-07-30",106.0543,108.5073,104.3217,107.7961,1537700.0],["2015-07-31",108.6989,110.55,104.4676,110.085,1328300.0],["2015-08-03",110.2764,110.8965,109.4648,110.5591,1278000.0],["2015-08-04",110.623,111.0242,109.9117,110.5591,846700.0],["2015-08-05",111.2522,112.5562,109.9482,110.0941,1095500.0],["2015-08-06",110.9239,113.1216,109.8752,110.778,1292100.0],["2015-08-07",111.0789,112.1185,110.3767,111.0424,617200.0],["2015-08-10",111.9817,112.9574,111.6717,112.5836,896200.0],["2015-08-11",111.9452,113.4407,111.544,113.3404,886500.0],["2015-08-12",113.2857,114.7539,112.6839,114.608,1053700.0],["2015-08-13",114.3617,115.0821,113.8146,114.7812,624300.0],["2015-08-14",113.8602,116.6324,113.8602,116.1765,600000.0],["2015-08-17",116.1673,116.8695,115.5472,116.7327,414600.0],["2015-08-18",116.7327,117.1522,115.2189,115.3557,512000.0],["2015-08-19",114.8724,116.3771,114.4894,115.7205,428600.0],["2015-08-20",114.7265,115.0001,112.3556,112.4012,1043000.0],["2015-08-21",112.0273,112.9392,109.8205,109.8296,1236400.0],["2015-08-24",105.2062,108.2976,101.9963,104.3947,2202500.0],["2015-08-25",107.0848,107.4131,103.5922,103.7107,1428000.0],["2015-08-26",105.8719,106.6744,101.5677,104.8597,2117600.0],["2015-08-27",105.5163,108.7353,105.261,108.4344,1455100.0],["2015-08-28",107.5316,109.5834,107.2945,108.7262,1091900.0],["2015-08-31",108.5803,109.3737,107.641,107.7869,644100.0],["2015-09-01",105.4433,107.1486,103.811,104.4494,997300.0],["2015-09-02",105.1515,105.7169,103.4371,105.644,922500.0],["2015-09-03",106.0361,107.5772,104.9783,106.3826,798500.0],["2015-09-04",104.7868,105.7807,104.3035,105.2792,654200.0],["2015-09-08",106.5103,107.6137,106.2458,107.4678,597800.0],["2015-09-09",108.6897,109.2642,104.805,104.9509,831600.0],["2015-09-10",104.7412,105.571,100.9841,101.8778,2247000.0],["2015-09-11",101.3307,102.124,100.1634,101.2668,1696100.0],["2015-09-14",101.1848,102.4614,101.0115,102.124,966900.0],["2015-09-15",102.2882,103.811,102.042,102.9265,980900.0],["2015-09-16",103.1818,103.3095,102.1058,103.0632,929900.0],["2015-09-17",102.7806,103.6104,100.6832,102.58,1484900.0],["2015-09-18",101.5222,102.7259,100.6102,101.513,1560500.0],["2015-09-21",101.9781,103.0724,100.8929,101.9599,879600.0],["2015-09-22",100.7835,102.3337,98.2575,99.3883,1428800.0],["2015-09-23",98.7408,100.0813,98.7044,99.3883,732000.0],["2015-09-24",98.8868,98.8868,96.6161,96.8806,1195100.0],["2015-09-25",97.3183,98.3396,96.3334,96.379,1440700.0],["2015-09-28",95.7954,96.379,95.2392,95.9778,1358400.0],["2015-09-29",96.2605,96.8532,93.6069,94.4823,1419800.0],["2015-09-30",95.6404,96.4884,94.2999,95.5127,1705200.0],["2015-10-01",94.9565,95.1571,93.6707,94.6282,1007700.0],["2015-10-02",93.6798,96.2058,93.1326,96.1055,812700.0],["2015-10-05",97.6375,100.1999,96.6708,99.8625,1661400.0],["2015-10-06",99.3792,99.9355,98.4764,98.7226,1256600.0],["2015-10-07",98.7956,100.3276,98.7956,100.2729,1991900.0],["2015-10-08",99.8534,100.9294,98.9415,100.7835,1405100.0],["2015-10-09",100.6103,101.4948,100.1908,100.4917,564700.0],["2015-10-12",100.3458,101.9507,99.215,99.4704,609000.0],["2015-10-13",98.7226,99.7804,98.367,99.5342,844800.0],["2015-10-14",99.7348,99.8716,98.4673,99.3062,715900.0],["2015-10-15",99.3427,101.2121,99.3427,100.9933,991500.0],["2015-10-16",101.2577,101.7775,97.5919,100.6559,765800.0],["2015-10-19",101.4857,102.2791,100.7653,101.0571,642200.0],["2015-10-20",100.9385,103.0086,100.9294,102.279,1212200.0],["2015-10-21",102.2152,102.6712,101.1209,101.3489,784400.0],["2015-10-22",102.0784,106.3461,101.2668,105.5619,1142300.0],["2015-10-23",106.4556,106.7747,105.1242,105.8537,776700.0],["2015-10-26",105.6713,107.3857,105.4525,107.2672,582100.0],["2015-10-27",107.486,107.5954,106.2002,106.9115,930100.0],["2015-10-28",107.1668,108.2338,105.7443,107.0118,891500.0],["2015-10-29",106.9115,108.3888,106.4373,108.2976,724900.0],["2015-10-30",108.2702,109.1183,106.9115,108.5347,927600.0],["2015-11-02",108.2976,110.7233,107.8964,110.4862,923900.0],["2015-11-03",110.4862,110.5318,109.3554,109.5378,853300.0],["2015-11-04",109.4375,110.7506,106.875,107.2672,1440700.0],["2015-11-05",92.5673,100.8109,92.2116,100.0813,6749300.0],["2015-11-06",98.8412,99.5798,97.0265,98.8959,2365700.0],["2015-11-09",98.2484,98.6679,97.1177,97.3912,1164500.0],["2015-11-10",97.7925,98.0569,96.1784,96.4064,1152300.0],["2015-11-11",96.99,97.8107,96.1875,97.4824,784200.0],["2015-11-12",97.3548,98.4855,96.3517,96.7164,642700.0],["2015-11-13",96.3152,96.5249,94.9747,95.9596,914300.0],["2015-11-16",95.9687,98.1208,95.6586,97.8654,919800.0],["2015-11-17",98.3123,98.3123,96.2149,96.6526,806300.0],["2015-11-18",96.762,96.9262,95.5127,96.4702,1129500.0],["2015-11-19",96.5523,96.607,95.6404,95.9596,931900.0],["2015-11-20",96.7803,96.7803,93.3971,93.9443,1937500.0],["2015-11-23",93.9716,94.3637,93.388,93.4792,1108400.0],["2015-11-24",93.0141,96.4702,92.8682,96.2058,1162700.0],["2015-11-25",96.0963,96.7529,95.4853,96.3334,698100.0],["2015-11-27",95.9778,97.4551,95.9778,97.0174,347100.0],["2015-11-30",96.7985,96.7985,95.3577,95.8957,1204800.0],["2015-12-01",96.1966,99.8807,96.1966,99.8078,1507400.0],["2015-12-02",99.06,101.3671,98.4217,98.6041,1262600.0],["2015-12-03",99.1877,99.2971,96.7438,97.4824,1090300.0],["2015-12-04",97.3548,99.1877,97.1633,98.9688,1056300.0],["2015-12-07",98.5585,99.516,98.0843,99.4248,630000.0],["2015-12-08",98.5402,99.3245,97.9749,98.3943,783200.0],["2015-12-09",98.3943,98.5585,95.5674,95.7589,811300.0],["2015-12-10",95.841,96.1055,94.9017,95.4306,1121400.0],["2015-12-11",93.7619,94.3455,91.2997,92.1752,2060200.0],["2015-12-14",92.3484,94.7467,91.8013,92.7953,1330900.0],["2015-12-15",93.4974,94.2999,93.1509,93.5521,886100.0],["2015-12-16",94.309,95.2392,93.6433,94.7376,1077100.0],["2015-12-17",95.2756,95.6039,92.0931,92.1113,1806600.0],["2015-12-18",91.5459,92.3849,91.3636,91.5733,1927100.0],["2015-12-21",92.7041,92.7041,91.5003,92.4578,811000.0],["2015-12-22",92.9229,93.0415,92.011,92.7223,714600.0],["2015-12-23",92.932,94.2908,92.932,94.2725,1115700.0],["2015-12-24",94.4367,95.3303,94.1266,94.8744,268000.0],["2015-12-28",94.3181,95.7771,93.5703,95.686,483700.0],["2015-12-29",96.1054,96.8532,95.7863,96.8441,534800.0],["2015-12-30",96.4246,97.1906,95.7316,95.841,476500.0],["2015-12-31",95.4489,96.835,94.3729,95.8137,689400.0],["2016-01-04",95.4033,96.4611,94.3272,96.4429,1191200.0],["2016-01-05",96.6435,97.9748,94.8744,97.7104,906900.0],["2016-01-06",96.6982,97.829,96.1602,96.8167,504000.0],["2016-01-07",95.2482,95.6312,93.315,93.5521,725100.0],["2016-01-08",93.9169,95.3942,91.6736,92.6858,1005000.0],["2016-01-11",93.9807,95.2118,92.6767,94.7194,832500.0],["2016-01-12",95.3303,95.6404,91.7283,91.9472,1013000.0],["2016-01-13",92.622,93.2694,88.9288,89.1112,1345900.0],["2016-01-14",89.2844,91.3909,87.3785,90.7161,1494800.0],["2016-01-15",88.4181,89.7039,81.6153,83.8586,3163800.0],["2016-01-19",85.19,86.2295,82.3175,82.819,2898100.0],["2016-01-20",81.2597,81.6609,76.7731,80.7581,2814500.0],["2016-01-21",81.2688,82.3631,78.2139,79.7824,2436700.0],["2016-01-22",81.0682,86.0289,81.0682,85.7371,2725600.0],["2016-01-25",85.5821,87.8436,84.5243,85.4544,2158700.0],["2016-01-26",87.5336,90.7982,87.333,88.4911,1733500.0],["2016-01-27",87.9257,88.6096,85.6003,86.8587,1061300.0],["2016-01-28",87.5883,87.8892,85.9833,86.6946,1498000.0],["2016-01-29",87.3421,90.5976,86.9864,90.5337,1597300.0],["2016-02-01",89.8954,90.0048,88.0351,89.4942,1786400.0],["2016-02-02",88.336,88.336,87.0503,87.9166,1397800.0],["2016-02-03",88.2722,88.2904,84.6519,87.342,2097100.0],["2016-02-04",87.5427,89.3665,86.421,87.4515,1023700.0],["2016-02-05",87.8071,87.8071,83.7765,85.1717,1835400.0],["2016-02-08",83.7765,83.8039,76.8552,79.1988,3507100.0],["2016-02-09",77.8309,78.9161,76.4357,78.1866,2300100.0],["2016-02-10",78.6972,79.9374,77.3932,78.7337,1967200.0],["2016-02-11",77.0649,78.6152,75.5056,77.4753,2354000.0],["2016-02-12",78.3051,81.7156,77.6394,80.9679,1415600.0],["2016-02-16",82.1625,84.6246,81.6792,82.5546,1108500.0],["2016-02-17",83.4482,83.8768,82.5181,83.585,1092900.0],["2016-02-18",83.5668,84.2598,82.8646,83.5029,948800.0],["2016-02-19",82.7552,82.7552,81.1138,81.743,1247700.0],["2016-02-22",82.9558,85.8283,82.6549,84.8252,1441100.0],["2016-02-23",84.1869,85.1353,83.7401,84.5881,1080800.0],["2016-02-24",83.5212,87.4788,83.2385,87.2691,1362700.0],["2016-02-25",87.871,88.9014,86.5943,88.0898,1340400.0],["2016-02-26",85.8101,87.2053,81.2597,86.3207,2953600.0],["2016-02-29",85.7189,88.7829,84.8161,86.5305,1560700.0],["2016-03-01",87.3056,88.6005,86.9956,87.8436,1376400.0],["2016-03-02",87.9713,88.2813,86.3664,87.5427,1067900.0],["2016-03-03",87.2783,88.7099,86.1931,88.2905,1636100.0],["2016-03-04",86.5943,89.0291,85.9195,88.0716,1412000.0],["2016-03-07",87.0867,87.9804,85.728,87.9622,1500000.0],["2016-03-08",87.6521,88.0351,85.1079,85.2903,1134400.0],["2016-03-09",85.5821,86.5852,83.0379,83.6762,2141300.0],["2016-03-10",84.0957,85.0441,83.202,83.7765,1299600.0],["2016-03-11",84.7249,86.2751,84.1595,86.2204,1205400.0],["2016-03-14",85.6368,86.2204,84.4605,86.0563,1023800.0],["2016-03-15",85.3541,87.1232,85.2629,86.6946,1022200.0],["2016-03-16",86.2113,87.3877,85.6094,87.1506,702500.0],["2016-03-17",87.1323,91.701,87.1323,90.5611,1700500.0],["2016-03-18",90.9441,91.8742,89.5671,90.4334,1176400.0],["2016-03-21",89.941,90.8894,88.9379,89.7586,609600.0],["2016-03-22",89.1932,89.7221,88.6005,89.1294,780200.0],["2016-03-23",89.3391,89.6492,88.3543,88.409,640400.0],["2016-03-24",88.254,89.4668,87.9439,89.2844,859300.0],["2016-03-28",89.4851,89.6218,88.2175,89.1203,399900.0],["2016-03-29",88.7646,91.4639,88.3452,91.3636,658300.0],["2016-03-30",91.8651,92.467,91.0079,91.1538,857900.0],["2016-03-31",90.862,92.2207,90.862,91.3453,906700.0],["2016-04-01",90.4061,93.7436,90.3696,93.0506,1237800.0],["2016-04-04",93.078,93.2968,91.8195,92.8773,1082600.0],["2016-04-05",91.8195,92.4305,91.2724,91.2724,1140200.0],["2016-04-06",91.2268,91.7557,90.7526,91.7283,1001900.0],["2016-04-07",91.4912,91.555,89.7312,90.3422,718600.0],["2016-04-08",90.7891,93.9169,89.9592,91.017,441600.0],["2016-04-11",91.7283,92.5034,90.0504,90.0687,639200.0],["2016-04-12",90.1142,92.4396,89.9319,91.5642,1172200.0],["2016-04-13",92.3575,93.16,92.0293,92.5217,633300.0],["2016-04-14",92.7132,93.005,91.7192,91.9745,405500.0],["2016-04-15",92.084,92.8773,91.7466,92.6402,427300.0],["2016-04-18",92.6402,93.315,92.2754,93.2147,658500.0],["2016-04-19",93.4609,93.4974,92.3667,92.8864,575800.0],["2016-04-20",93.2056,94.6555,92.2663,94.309,971600.0],["2016-04-21",95.0568,95.1389,93.7984,93.926,778500.0],["2016-04-22",93.9169,94.7102,93.3789,94.6008,563500.0],["2016-04-25",94.6829,94.92,93.6251,94.3728,429600.0],["2016-04-26",94.8288,95.303,93.9625,95.1388,740000.0],["2016-04-27",94.8835,95.6677,94.2269,95.5857,637000.0],["2016-04-28",94.8562,96.2331,94.2361,94.8835,590500.0],["2016-04-29",94.2999,95.0568,93.1235,93.9625,731500.0],["2016-05-02",94.4093,96.0964,93.3333,95.9231,1331200.0],["2016-05-03",91.1903,92.7314,89.0108,90.3057,5441700.0],["2016-05-04",89.713,91.0353,89.2206,90.9988,1927600.0],["2016-05-05",91.6006,92.7223,90.9714,91.1538,875500.0],["2016-05-06",90.6158,93.388,89.9957,92.0384,998300.0],["2016-05-09",92.2937,92.6858,90.7161,91.3818,2314400.0],["2016-05-10",91.4092,93.1874,90.8529,93.1418,1115700.0],["2016-05-11",92.5855,93.7436,92.4487,92.7132,678000.0],["2016-05-12",93.1874,93.3698,91.4548,92.2664,755500.0],["2016-05-13",92.011,92.7132,90.862,91.1903,1082600.0],["2016-05-16",91.318,91.6006,90.6979,91.09,802700.0],["2016-05-17",91.1356,91.2815,89.8133,90.4608,1132800.0],["2016-05-18",90.5064,90.5064,88.5367,89.7769,755000.0],["2016-05-19",89.7221,89.7221,88.1628,88.8558,1641800.0],["2016-05-20",89.1294,89.1841,88.1628,88.7282,2250900.0],["2016-05-23",88.947,90.7161,88.409,89.0291,1077700.0],["2016-05-24",89.2844,89.9957,88.7738,89.8042,970400.0],["2016-05-25",90.2693,90.3969,89.1932,89.8589,803100.0],["2016-05-26",89.6765,90.2875,89.2753,90.0048,694700.0],["2016-05-27",90.0139,90.5976,89.5397,90.1416,922700.0],["2016-05-31",90.5884,90.7526,89.403,90.6432,3815100.0],["2016-06-01",91.0171,91.6189,89.5945,89.6948,1195300.0],["2016-06-02",89.3118,92.8591,89.3118,92.7861,1107900.0],["2016-06-03",92.7223,93.1235,91.3453,93.0141,900100.0],["2016-06-06",93.4427,93.5795,92.9685,93.1509,601300.0],["2016-06-07",93.6707,95.4215,93.4883,95.2209,861100.0],["2016-06-08",95.686,95.7407,94.0263,94.9382,723300.0],["2016-06-09",94.5552,94.9109,93.7163,94.692,472100.0],["2016-06-10",93.4701,94.5188,92.0384,92.1205,712300.0],["2016-06-13",91.6098,93.2512,91.6098,91.8833,1030800.0],["2016-06-14",91.7922,91.8742,91.0535,91.4092,730500.0],["2016-06-15",91.8377,92.4031,91.017,91.6006,600000.0],["2016-06-16",91.3089,91.7831,90.5611,91.6098,1131500.0],["2016-06-17",91.5733,91.5733,90.8073,90.9167,1048200.0],["2016-06-20",92.3484,93.7254,92.0201,93.0871,655800.0],["2016-06-21",93.005,93.7619,92.3849,93.616,1261300.0],["2016-06-22",93.4883,94.4549,93.1053,93.8348,662000.0],["2016-06-23",95.0476,97.9201,94.7558,97.8107,1456600.0],["2016-06-24",93.5521,96.5158,93.3242,94.2087,2778200.0],["2016-06-27",93.1965,93.8166,91.4821,92.084,1199400.0],["2016-06-28",92.9959,94.4914,92.2208,94.4185,1040000.0],["2016-06-29",95.4033,98.2849,95.3121,97.9749,1185800.0],["2016-06-30",98.2667,98.7591,97.0721,98.4308,1463600.0],["2016-07-01",98.6497,100.6011,98.6497,100.209,1299700.0],["2016-07-05",99.8534,100.437,98.367,99.3427,798700.0],["2016-07-06",98.8503,99.9902,98.1026,99.9902,741500.0],["2016-07-07",100.5191,102.0967,99.5889,100.8747,1529400.0],["2016-07-08",101.741,104.4676,100.82,104.3308,1527400.0],["2016-07-11",104.4038,104.4038,103.0177,103.3186,1439200.0],["2016-07-12",103.8293,104.1484,102.6438,102.8444,1675500.0],["2016-07-13",103.0998,103.0998,101.7593,102.2152,943800.0],["2016-07-14",103.0086,103.5831,102.3611,103.4736,786300.0],["2016-07-15",104.3491,105.1333,102.9539,103.9843,1275500.0],["2016-07-18",103.9205,104.0846,103.5648,103.7381,598100.0],["2016-07-19",103.7381,103.8293,102.8627,102.9083,656900.0],["2016-07-20",102.7897,102.8262,101.4766,102.6985,745800.0],["2016-07-21",102.4888,102.6894,101.586,102.0967,759600.0],["2016-07-22",102.5344,103.2912,102.1149,103.2,864100.0],["2016-07-25",102.8444,103.428,102.5891,102.9083,482700.0],["2016-07-26",103.0724,103.0906,101.8413,102.4797,655100.0],["2016-07-27",102.7167,103.3824,102.58,102.817,676500.0],["2016-07-28",102.5709,103.3551,101.7957,102.5709,972200.0],["2016-07-29",104.8232,105.0512,101.9599,104.8688,1624700.0],["2016-08-01",104.5041,106.0087,104.5041,105.7899,1384000.0],["2016-08-02",105.3613,105.4525,102.4341,103.3004,672200.0],["2016-08-03",103.346,103.4554,101.0024,103.2365,557300.0],["2016-08-04",103.0268,103.6651,101.1665,103.5831,570200.0],["2016-08-05",103.9934,104.4402,103.4463,103.8293,413200.0],["2016-08-08",103.7198,105.2883,103.2548,104.8415,940000.0],["2016-08-09",105.0239,106.2093,104.8506,106.1546,904000.0],["2016-08-10",106.6015,107.3036,105.7169,105.9267,885900.0],["2016-08-11",105.9084,106.5467,105.3339,105.9175,559500.0],["2016-08-12",104.9236,106.8112,104.9236,106.0726,616000.0],["2016-08-15",106.4829,106.6927,105.5619,105.5801,625100.0],["2016-08-16",105.6531,106.4373,104.2488,104.267,549000.0],["2016-08-17",103.811,104.4676,103.0906,104.3764,578200.0],["2016-08-18",105.0056,105.0056,103.9934,104.6044,378900.0],["2016-08-19",103.9934,104.2579,102.7259,103.2365,545400.0],["2016-08-22",103.355,103.6469,102.4796,103.4827,605600.0],["2016-08-23",104.1485,104.2944,102.808,103.0086,930800.0],["2016-08-24",103.3095,104.6044,103.0724,103.3095,643200.0],["2016-08-25",103.346,104.0937,103.1089,104.0664,493600.0],["2016-08-26",104.4494,106.1546,103.2366,103.8202,425900.0],["2016-08-29",103.6469,104.495,103.4007,104.1667,459800.0],["2016-08-30",104.2488,104.8141,103.3733,103.9296,410900.0],["2016-08-31",103.6287,104.5041,103.2001,104.0937,481700.0],["2016-09-01",104.4402,104.6956,103.5648,104.1211,652600.0],["2016-09-02",104.6409,106.0817,104.6409,105.6622,426700.0],["2016-09-06",105.9814,107.258,105.9358,107.258,631300.0],["2016-09-07",106.8933,108.1243,106.8386,108.0331,566600.0],["2016-09-08",107.4678,108.0331,106.4829,107.0027,463800.0],["2016-09-09",105.416,106.1455,100.4644,100.6012,1649800.0],["2016-09-12",99.7987,102.2517,99.4339,101.6863,1215100.0],["2016-09-13",101.586,101.586,98.8776,99.3883,1244700.0],["2016-09-14",99.6619,99.9628,98.4126,99.1512,915500.0],["2016-09-15",98.905,99.6801,98.449,99.3062,858600.0],["2016-09-16",99.215,99.2241,97.9019,98.7955,1188100.0],["2016-09-19",99.0509,100.665,99.0509,100.6194,586800.0],["2016-09-20",101.3489,101.3489,99.288,99.5798,731400.0],["2016-09-21",99.7075,101.0297,98.9506,100.8018,708600.0],["2016-09-22",101.6863,103.0359,101.2212,102.7715,696500.0],["2016-09-23",101.9325,102.7532,101.5951,102.0328,548100.0],["2016-09-26",101.7136,102.2426,101.4218,101.586,540900.0],["2016-09-27",101.1939,102.6073,99.7987,102.0328,552000.0],["2016-09-28",102.197,103.273,101.5586,103.1727,511100.0],["2016-09-29",103.1909,103.7563,101.4219,101.7684,456000.0],["2016-09-30",102.1605,102.6529,101.1027,102.279,721600.0],["2016-10-03",101.9143,102.7168,101.1574,101.9325,482600.0],["2016-10-04",102.6164,104.194,101.1939,101.8596,1120300.0],["2016-10-05",102.3246,102.4797,99.2515,99.443,961700.0],["2016-10-06",99.4704,100.3276,98.6223,99.9081,802700.0],["2016-10-07",100.1908,100.7653,98.8868,99.5616,596300.0],["2016-10-10",99.9172,100.5282,99.6436,100.1543,294700.0],["2016-10-11",100.054,100.3732,98.8685,98.9232,956700.0],["2016-10-12",99.2059,100.9933,98.7044,100.7653,716300.0],["2016-10-13",100.3914,101.6407,99.671,101.3945,511900.0],["2016-10-14",101.7319,104.4129,101.7319,102.0328,673700.0],["2016-10-17",102.2335,104.1849,100.9386,101.0662,499900.0],["2016-10-18",102.0055,103.273,101.5039,101.5404,378200.0],["2016-10-19",102.0419,102.4341,101.1118,102.1787,809700.0],["2016-10-20",102.3702,102.3702,100.7197,101.7045,724200.0],["2016-10-21",101.5313,103.9478,101.5222,103.501,907100.0],["2016-10-24",104.0117,105.5072,104.0117,105.0421,864300.0],["2016-10-25",105.2154,105.9358,104.7412,104.9874,648200.0],["2016-10-26",104.878,105.4889,104.4858,105.1059,779700.0],["2016-10-27",105.7808,105.9175,103.7472,104.5588,798700.0],["2016-10-28",104.5406,106.027,103.191,103.6925,707800.0],["2016-10-31",104.1576,104.3947,103.1089,103.3004,985400.0],["2016-11-01",103.5922,103.8657,100.4188,101.1209,1315700.0],["2016-11-02",99.4157,100.1543,95.7954,97.9658,3455800.0],["2016-11-03",97.7013,99.5433,97.5645,98.4308,1819800.0],["2016-11-04",97.9293,98.7682,96.6435,96.6526,1704100.0],["2016-11-07",98.4308,98.6406,97.5736,98.1117,1608700.0],["2016-11-08",98.1299,100.0631,96.8806,99.3519,1058600.0],["2016-11-09",97.1633,97.1633,93.8166,94.4367,2987000.0],["2016-11-10",94.537,95.3303,90.6158,91.1903,4107400.0],["2016-11-11",91.1903,92.2207,90.0504,90.2966,1969900.0],["2016-11-14",89.3483,89.8772,87.2327,88.3725,3357800.0],["2016-11-15",89.02,89.6766,88.4455,88.5093,2253300.0],["2016-11-16",87.8436,90.5429,87.8436,90.4973,1514400.0],["2016-11-17",90.6067,92.1022,90.0504,91.7648,1354900.0],["2016-11-18",91.1812,93.0415,91.1812,91.8742,940400.0],["2016-11-21",92.4122,93.1965,92.0019,92.6676,1142100.0],["2016-11-22",93.1509,93.388,92.2572,92.9959,1060100.0],["2016-11-23",92.5855,93.2968,91.5733,91.6371,1001700.0],["2016-11-25",91.9381,92.4943,91.5368,92.1752,282300.0],["2016-11-28",92.2207,92.239,90.7526,90.8438,773200.0],["2016-11-29",90.9623,91.5186,90.0322,91.017,1078100.0],["2016-11-30",92.4487,93.3515,90.2146,90.2419,2430400.0],["2016-12-01",90.3696,91.8651,87.3238,87.6339,2002200.0],["2016-12-02",87.5518,89.3574,87.3329,88.1537,1134300.0],["2016-12-05",88.5458,89.8042,88.3725,89.4212,800600.0],["2016-12-06",88.8741,90.2328,88.6005,89.1932,1001500.0],["2016-12-07",89.7221,91.6645,89.1111,91.5368,967900.0],["2016-12-08",91.2359,92.7405,90.3513,90.5428,933600.0],["2016-12-09",90.6249,90.7526,89.4121,89.868,889400.0],["2016-12-12",89.8224,91.4821,89.2023,90.9623,1131300.0],["2016-12-13",91.6554,94.3181,91.6463,94.0993,1373400.0],["2016-12-14",93.8439,94.1813,92.0475,92.4305,968800.0],["2016-12-15",92.6494,93.5521,91.473,92.9776,614400.0],["2016-12-16",93.16,93.5977,92.4578,92.8135,1061300.0],["2016-12-19",92.7679,96.0963,91.8013,95.5036,960200.0],["2016-12-20",95.8866,96.2605,94.3546,94.7741,658400.0],["2016-12-21",94.8105,95.9504,94.0537,95.3577,552300.0],["2016-12-22",95.1844,95.7407,94.2999,95.4124,579000.0],["2016-12-23",95.0841,96.1967,95.0841,95.6039,408700.0],["2016-12-27",95.9778,96.5614,95.0568,96.0507,417400.0],["2016-12-28",96.297,96.297,94.8014,94.9291,586100.0],["2016-12-29",95.2118,95.385,94.464,94.7923,463200.0],["2016-12-30",95.0203,95.0203,93.7345,94.1631,609900.0],["2017-01-03",95.9778,96.3426,95.0112,96.2331,1269300.0],["2017-01-04",96.4611,96.7529,95.4671,96.3699,704600.0],["2017-01-05",95.7498,96.0416,94.0628,95.0932,691400.0],["2017-01-06",95.2027,95.9048,94.3364,94.4002,623600.0],["2017-01-09",94.4184,94.5461,93.2239,93.9169,823200.0],["2017-01-10",93.6707,93.7983,93.0688,93.5612,910600.0],["2017-01-11",93.2877,95.6951,93.2877,95.4854,1244300.0],["2017-01-12",95.0294,96.0052,93.999,95.8593,526200.0],["2017-01-13",95.7407,97.7287,95.5766,96.2696,759100.0],["2017-01-17",96.2696,96.2696,96.2696,96.2696,0.0],["2017-01-18",96.2787,98.4764,96.2787,97.6283,782500.0],["2017-01-19",97.5918,97.5918,95.7863,96.4429,507700.0],["2017-01-20",96.9809,97.7287,95.0386,96.2331,846600.0],["2017-01-23",95.9231,96.2696,95.3577,95.6039,585800.0],["2017-01-24",95.4398,95.5674,93.8713,94.9291,1025800.0],["2017-01-25",94.3546,94.5735,93.2786,94.382,1100000.0],["2017-01-26",94.309,96.3061,94.309,95.6677,1641200.0],["2017-01-27",95.9687,96.4155,93.8075,94.8653,450400.0],["2017-01-30",94.8926,95.3759,94.3364,95.1115,458000.0],["2017-01-31",95.2574,96.7255,95.2574,95.9869,1092700.0],["2017-02-01",96.4611,97.2088,94.1996,94.7102,1082800.0],["2017-02-02",94.7558,95.5766,94.4549,95.1936,746000.0],["2017-02-03",96.0781,97.6283,95.5036,96.379,1028200.0],["2017-02-06",96.1693,96.1693,94.6829,95.2027,1306100.0],["2017-02-07",95.2118,95.7589,94.9474,95.5583,666300.0],["2017-02-08",95.5492,97.7377,94.3911,97.4459,1117200.0],["2017-02-09",97.4186,98.3852,96.9991,98.1481,1171700.0],["2017-02-10",98.1937,98.1937,96.5614,97.5372,768500.0],["2017-02-13",97.7013,100.0175,96.4246,99.9628,1067100.0],["2017-02-14",99.8078,100.1087,98.6132,99.1512,608700.0],["2017-02-15",98.7773,98.9597,98.3214,98.7591,502500.0],["2017-02-16",99.1786,99.5616,97.8472,99.3336,689300.0],["2017-02-17",99.5616,99.8716,98.5494,98.9141,1008900.0],["2017-02-21",99.2059,101.1027,98.8685,100.9568,900600.0],["2017-02-22",101.2212,102.2061,101.0389,101.8231,772100.0],["2017-02-23",102.1605,102.8535,100.4552,101.3945,578500.0],["2017-02-24",101.4401,101.7592,100.7653,101.3671,724000.0],["2017-02-27",101.1939,102.9994,101.1574,102.8535,958000.0],["2017-02-28",102.5891,106.4191,101.9234,105.571,2793700.0],["2017-03-01",105.9266,106.0087,103.045,105.1971,1334100.0],["2017-03-02",105.4251,106.0452,103.811,105.1242,1000600.0],["2017-03-03",105.2792,105.571,104.6591,104.8506,1256500.0],["2017-03-06",104.0846,105.2427,102.7988,105.0239,1089000.0],["2017-03-07",104.6317,106.0634,104.6317,105.2427,905000.0],["2017-03-08",104.9418,105.5893,104.2396,104.5497,1070700.0],["2017-03-09",104.2852,106.3826,104.1211,106.3188,1369900.0],["2017-03-10",106.948,107.9511,106.4556,107.4222,1357700.0],["2017-03-13",107.5043,107.7869,106.3188,107.2763,1623500.0],["2017-03-14",107.2307,107.4404,105.7261,105.8902,1342600.0],["2017-03-15",106.3005,107.176,105.0421,106.41,1437300.0],["2017-03-16",106.9297,107.2763,105.4889,105.9084,1012300.0],["2017-03-17",105.571,106.0178,105.2974,105.4616,4900100.0],["2017-03-20",105.4616,107.2854,105.4616,106.7474,1077700.0],["2017-03-21",106.8841,108.0423,106.6653,106.7656,1057800.0],["2017-03-22",106.6926,107.5863,106.1455,106.5832,1171300.0],["2017-03-23",106.8021,107.8143,106.3279,107.7231,1885900.0],["2017-03-24",107.5316,108.5438,107.0392,107.869,1090900.0],["2017-03-27",106.4829,108.0423,105.8902,107.4222,768100.0],["2017-03-28",107.3219,108.252,105.2336,108.1061,1006200.0],["2017-03-29",108.1061,109.4648,107.9146,109.2277,824600.0],["2017-03-30",109.1548,109.4375,108.1335,108.4435,815100.0],["2017-03-31",108.2794,109.8934,107.7961,109.7658,1366300.0],["2017-04-03",109.3828,109.7931,108.2429,109.018,1122600.0],["2017-04-04",108.9633,109.5834,108.7444,108.9177,1226400.0],["2017-04-05",109.2825,109.3919,108.48,108.5894,1005200.0],["2017-04-06",108.9724,109.6381,108.1426,109.4922,947400.0],["2017-04-07",109.4922,110.8509,108.9998,110.4953,1287300.0],["2017-04-10",110.7506,111.5896,110.3038,111.2431,789100.0],["2017-04-11",112.3009,113.4954,111.6443,113.1124,1798800.0],["2017-04-12",112.5015,113.0577,111.4072,112.2279,909600.0],["2017-04-13",112.3009,113.2128,111.7993,112.8936,997200.0],["2017-04-17",112.7842,113.997,112.4376,113.9605,855600.0],["2017-04-18",113.842,114.3982,113.5137,114.1247,1083900.0],["2017-04-19",114.5533,115.073,113.8784,114.0517,924600.0],["2017-04-20",114.0882,114.2797,112.8662,113.3313,873900.0],["2017-04-21",113.1307,113.5411,112.3373,112.8754,656500.0],["2017-04-24",113.076,113.5411,112.082,112.5836,807800.0],["2017-04-25",113.3131,113.4772,112.1641,113.0942,966400.0],["2017-04-26",113.0578,113.9788,112.2644,112.7568,752700.0],["2017-04-27",113.0577,114.7903,111.6443,114.2888,1087300.0],["2017-04-28",114.0244,115.8573,113.3222,115.3466,885200.0],["2017-05-01",115.5746,116.5777,114.9545,116.0397,1317400.0],["2017-05-02",117.6446,119.2587,116.368,117.6173,1472000.0],["2017-05-03",117.8908,118.1735,116.3223,116.5777,1041200.0],["2017-05-04",116.7145,117.6355,115.6111,116.8968,945600.0],["2017-05-05",117.2069,118.2738,116.9789,118.2008,1049600.0],["2017-05-08",118.52,120.3803,117.8361,119.8423,1251000.0],["2017-05-09",119.6234,119.9973,118.0641,118.3194,1048600.0],["2017-05-10",118.365,118.7298,117.599,117.8087,811700.0],["2017-05-11",117.2981,117.8088,115.9941,116.4683,1513200.0],["2017-05-12",116.295,116.9333,115.6475,116.295,1174700.0],["2017-05-15",116.751,119.2861,116.0944,118.9213,1395500.0],["2017-05-16",119.204,120.9366,118.7845,119.2496,1024000.0],["2017-05-17",118.5839,124.3289,118.5839,122.268,2640800.0],["2017-05-18",121.3743,121.4564,115.6567,120.3712,2084900.0],["2017-05-19",120.1797,121.6752,119.3225,121.1007,855200.0],["2017-05-22",120.8727,122.578,120.2071,122.04,595300.0],["2017-05-23",122.4686,122.8242,121.967,122.4777,583700.0],["2017-05-24",122.6692,123.0066,122.2041,122.2588,578000.0],["2017-05-25",122.8789,124.9581,122.3591,123.6084,1098000.0],["2017-05-26",123.5629,124.1465,123.1252,124.0371,665200.0],["2017-05-30",124.037,126.0705,124.037,125.8243,1858200.0],["2017-05-31",126.0797,128.013,125.3502,126.0068,1692600.0],["2017-06-01",126.1162,126.5813,125.4049,126.0706,750600.0],["2017-06-02",127.0008,127.4385,126.1162,126.4718,826700.0],["2017-06-05",125.952,127.1192,125.6328,125.7787,705600.0],["2017-06-06",125.7605,126.5448,124.7666,124.9216,1197900.0],["2017-06-07",125.4869,125.5052,122.8424,123.9276,1064900.0],["2017-06-08",123.9732,124.3106,121.2922,122.4412,1311500.0],["2017-06-09",123.3714,123.6905,121.5476,122.4686,924800.0],["2017-06-12",120.6265,121.2649,118.0003,120.7542,1170900.0],["2017-06-13",121.7026,121.7208,119.9882,120.4168,1119800.0],["2017-06-14",121.3378,123.0066,120.8454,121.201,966500.0],["2017-06-15",120.7451,121.2558,120.1159,120.5718,692300.0],["2017-06-16",120.4259,122.0765,120.4259,121.3287,964700.0],["2017-06-19",121.2831,121.8849,120.9366,121.2466,677600.0],["2017-06-20",121.2466,122.0126,119.6964,119.9699,894100.0],["2017-06-21",119.97,120.4897,119.2222,119.5322,742700.0],["2017-06-22",119.7511,120.663,119.4046,119.6781,580300.0],["2017-06-23",119.7602,121.1645,119.7511,120.2891,2864600.0],["2017-06-26",120.9913,121.8758,120.5627,121.1007,723300.0],["2017-06-27",123.1525,126.3442,123.0887,123.7817,1640600.0],["2017-06-28",123.7544,123.8364,122.1768,122.5142,979800.0],["2017-06-29",121.9488,123.0613,121.2466,122.6692,860000.0],["2017-06-30",122.7512,123.882,122.2041,123.0157,1076500.0],["2017-07-03",123.1525,123.727,121.9214,122.4503,648200.0],["2017-07-05",122.2406,123.4261,121.8941,122.5689,580300.0],["2017-07-06",122.2406,123.1707,121.9214,122.5233,925400.0],["2017-07-07",122.578,124.949,122.578,124.6389,1045200.0],["2017-07-10",125.0857,125.3137,122.4047,122.6418,924000.0],["2017-07-11",122.4321,123.5537,121.5293,121.8302,794700.0],["2017-07-12",122.7877,125.0219,122.7877,124.2468,692500.0],["2017-07-13",124.3927,124.7118,123.4899,123.9367,297600.0],["2017-07-14",124.9855,125.487,123.9276,124.4657,704800.0],["2017-07-17",124.0462,124.493,123.116,124.0188,1130900.0],["2017-07-18",124.0188,125.8153,123.8273,125.3776,1028500.0],["2017-07-19",126.718,126.718,124.3744,126.2621,1064700.0],["2017-07-20",125.9885,126.7454,123.6084,123.8455,1095900.0],["2017-07-21",124.0188,125.1405,123.4443,124.566,993200.0],["2017-07-24",124.338,124.6571,123.1252,124.183,666600.0],["2017-07-25",124.3562,125.1313,122.8607,123.5172,830200.0],["2017-07-26",123.9276,124.4748,123.2346,123.6267,642100.0],["2017-07-27",123.8456,124.7757,123.1981,124.0188,1024600.0],["2017-07-28",123.6722,125.9429,123.6722,125.5143,1021000.0],["2017-07-31",126.1436,126.6269,124.3745,125.4323,853300.0],["2017-08-01",123.1981,126.6086,122.6509,125.3228,1089400.0],["2017-08-02",125.6694,126.4354,124.9125,125.8426,832400.0],["2017-08-03",126.1618,126.5083,125.2499,126.1709,1347500.0],["2017-08-04",126.5721,129.1164,126.0068,127.63,1037900.0],["2017-08-07",127.0919,127.9309,125.7605,127.2287,535500.0],["2017-08-08",126.5995,127.2469,125.6238,126.0432,493900.0],["2017-08-09",126.18,127.0189,125.5508,126.7818,576600.0],["2017-08-10",126.2074,127.3746,125.7058,126.7727,454000.0],["2017-08-11",126.8275,127.0554,125.0857,126.0888,733500.0],["2017-08-14",127.3655,128.7607,126.8366,128.1133,673700.0],["2017-08-15",127.5935,129.5541,126.4992,128.8519,586200.0],["2017-08-16",129.1163,131.4052,129.0981,131.0587,1123900.0],["2017-08-17",130.8672,132.0527,129.6635,129.6817,788400.0],["2017-08-18",129.5085,130.7942,129.4902,130.3109,573600.0],["2017-08-21",130.2289,131.8703,129.7638,131.3688,493000.0],["2017-08-22",131.6606,132.9099,131.3779,132.764,759900.0],["2017-08-23",132.1803,133.5755,132.1803,133.3475,558600.0],["2017-08-24",133.8947,135.2717,133.4479,135.0346,992300.0],["2017-08-25",138.4451,139.1017,137.5332,138.7004,4331700.0],["2017-08-28",138.4907,140.2507,138.0986,138.9376,2211700.0],["2017-08-29",138.7278,139.6397,138.3174,138.6092,1792100.0],["2017-08-30",137.7977,139.6671,137.4694,139.5576,2149100.0],["2017-08-31",139.585,141.0805,138.7278,140.0227,23507200.0],["2017-09-01",140.816,140.889,137.5332,137.6061,2486900.0],["2017-09-05",138.5819,138.8829,137.0317,137.8433,1809600.0],["2017-09-06",138.4633,138.5819,137.1228,137.2414,1351000.0],["2017-09-07",137.1593,137.898,136.6578,137.3782,1169000.0],["2017-09-08",136.8219,137.1502,135.9647,136.2839,857500.0],["2017-09-11",136.6487,137.515,136.1289,136.904,1253800.0],["2017-09-12",136.4572,136.9314,135.2626,136.5484,1373200.0],["2017-09-13",136.0924,136.6851,134.9799,136.0103,1279200.0],["2017-09-14",134.9799,136.5484,134.6698,135.6638,1288300.0],["2017-09-15",135.8097,137.2688,135.2352,136.7764,1898800.0],["2017-09-18",137.0864,138.4451,136.7581,137.2688,974200.0],["2017-09-19",137.3235,137.6882,131.8885,132.6089,2382500.0],["2017-09-20",133.3203,134.4054,132.5725,133.2108,2256200.0],["2017-09-21",132.4722,133.4114,131.9432,132.235,949000.0],["2017-09-22",131.9979,132.1986,129.9826,130.0556,1529400.0],["2017-09-25",129.5906,130.6392,128.2318,128.9978,1740100.0],["2017-09-26",129.0799,130.3839,128.6604,129.8641,1466600.0],["2017-09-27",131.2046,131.8338,129.6452,130.3839,988300.0],["2017-09-28",129.6361,131.314,129.5722,131.0951,1007900.0],["2017-09-29",130.9402,132.2259,130.548,131.3596,992600.0],["2017-10-02",131.1499,132.0892,130.1286,130.2836,1052500.0],["2017-10-03",129.7729,131.8064,129.7729,131.1043,894700.0],["2017-10-04",131.314,134.7701,130.9584,134.2412,1022000.0],["2017-10-05",134.5148,135.2626,133.8218,133.9312,1245400.0],["2017-10-06",133.5026,134.5786,132.3718,134.3416,575500.0],["2017-10-09",134.378,135.4997,133.9312,134.7154,635400.0],["2017-10-10",135.3994,136.3113,135.0255,135.3447,760600.0],["2017-10-11",135.8006,138.2171,135.3811,138.0165,1047300.0],["2017-10-12",138.0712,139.0287,137.8797,138.8099,1147300.0],["2017-10-13",139.0652,139.1108,136.8037,137.6427,838700.0],["2017-10-16",137.0499,137.5058,135.2534,135.9738,1040900.0],["2017-10-17",136.0742,137.1502,134.8249,135.3811,1051400.0],["2017-10-18",135.1167,135.527,133.7853,134.4145,1360200.0],["2017-10-19",134.2686,135.3538,133.7944,134.9616,1625200.0],["2017-10-20",135.2991,135.9192,134.5057,134.8614,834200.0],["2017-10-23",135.3355,135.527,134.1774,134.9525,595000.0],["2017-10-24",134.4692,135.5544,134.4692,135.1714,737500.0],["2017-10-25",135.1075,135.8097,133.302,133.5755,772400.0],["2017-10-26",134.2686,134.2686,132.9645,133.6394,1522100.0],["2017-10-27",133.3749,134.5877,133.1287,133.7944,1079000.0],["2017-10-30",134.0315,140.1139,133.4935,136.9405,2414500.0],["2017-10-31",136.9587,145.1203,135.29,143.3329,2151700.0],["2017-11-01",143.3968,143.7524,138.0895,139.1382,1937400.0],["2017-11-02",139.8038,142.7584,138.664,142.3481,1195100.0],["2017-11-03",141.427,142.421,140.2506,140.9163,715000.0],["2017-11-06",144.5549,152.6891,144.2722,149.9351,2398600.0],["2017-11-07",149.543,151.2665,148.239,151.0567,1369500.0],["2017-11-08",150.464,155.5068,150.464,154.5675,878000.0],["2017-11-09",154.2119,155.7713,153.3091,154.5767,886200.0],["2017-11-10",153.0265,154.7864,151.996,154.066,698800.0],["2017-11-13",154.7682,155.2059,150.4093,150.6464,1945500.0],["2017-11-14",150.4367,152.0051,148.7861,150.9473,1488000.0],["2017-11-15",150.1083,151.2482,147.7921,150.7375,1360900.0],["2017-11-16",151.4945,153.3183,149.9898,150.1631,903100.0],["2017-11-17",149.78,151.3029,148.859,150.6555,1063500.0],["2017-11-20",150.2817,151.6495,150.1266,151.0841,692900.0],["2017-11-21",151.5674,153.2818,150.9108,153.0447,1047700.0],["2017-11-22",152.9717,153.5371,151.3759,152.2696,481500.0],["2017-11-24",153.0173,156.1998,152.7802,154.7682,568200.0],["2017-11-27",155.9354,157.6953,155.6344,157.1664,1134600.0],["2017-11-28",157.3945,158.6438,156.7561,156.9294,1005100.0],["2017-11-29",156.5373,156.9021,152.9626,154.8047,1285200.0],["2017-11-30",155.4977,155.9354,152.8258,154.7955,1372100.0],["2017-12-01",154.8411,155.6071,152.9535,154.2575,807400.0],["2017-12-04",154.2484,154.3031,147.8377,147.9107,914600.0],["2017-12-05",147.4821,151.2574,147.0261,149.4335,1246700.0],["2017-12-06",149.47,152.0416,148.4943,151.7406,623800.0],["2017-12-07",151.458,152.2604,150.5917,151.996,1232900.0],["2017-12-08",152.2878,153.0265,150.2999,150.6373,564900.0],["2017-12-11",150.92,152.1054,149.8166,151.9322,1090600.0],["2017-12-12",152.7802,153.0721,150.4002,151.075,878600.0],["2017-12-13",151.7407,152.8258,150.5096,150.8561,954400.0],["2017-12-14",150.5734,152.8714,150.0445,151.1935,1046100.0],["2017-12-15",152.0507,152.0507,147.938,149.2603,1995900.0],["2017-12-18",149.3788,150.2634,146.2601,147.5368,1217400.0],["2017-12-19",147.5277,148.3667,143.9713,144.0716,1747100.0],["2017-12-20",144.564,145.2388,142.3846,144.0625,1205800.0],["2017-12-21",144.7463,146.0321,143.7706,143.9348,764600.0],["2017-12-22",143.3967,146.2966,142.2751,146.1051,602900.0],["2017-12-26",145.4668,147.4456,145.33,145.7403,364000.0],["2017-12-27",146.5519,147.5641,145.7403,147.0535,569000.0],["2017-12-28",146.8893,148.9594,146.2692,148.6402,508700.0],["2017-12-29",149.1509,150.2269,148.2025,148.9685,592400.0],["2018-01-02",148.7131,150.081,146.2784,146.479,931600.0],["2018-01-03",145.6947,148.6402,145.3117,148.3119,773300.0],["2018-01-04",148.4852,149.3789,146.8802,147.5003,1055800.0],["2018-01-05",148.2116,149.2238,147.7921,148.5216,826800.0],["2018-01-08",148.859,149.4973,148.248,148.5398,827900.0],["2018-01-09",148.5672,149.7709,148.3301,149.1417,684200.0],["2018-01-10",148.6676,149.2056,143.8527,146.7161,915000.0],["2018-01-11",147.172,147.172,142.5031,143.6247,959800.0],["2018-01-12",143.1779,143.8436,141.2994,142.2022,877600.0],["2018-01-16",143.6065,148.4487,143.1688,145.7677,1412800.0],["2018-01-17",145.6491,148.6219,145.6309,147.2449,751100.0],["2018-01-18",146.7161,148.1933,145.7859,147.4091,1441200.0],["2018-01-19",147.5459,151.3577,146.9532,151.1844,1618000.0],["2018-01-22",150.9655,153.0994,150.2999,152.8805,1027700.0],["2018-01-23",153.3456,154.2484,151.9048,153.4277,834700.0],["2018-01-24",153.4277,154.7317,153.0721,154.066,627500.0],["2018-01-25",154.0113,155.671,153.838,155.2879,1038100.0],["2018-01-26",156.0722,157.4218,154.8229,157.1026,802500.0],["2018-01-29",156.6923,157.7592,154.3761,154.5858,789700.0],["2018-01-30",154.1389,155.1785,152.2604,154.759,1159800.0],["2018-01-31",155.2697,160.4949,154.7955,159.1271,1399200.0],["2018-02-01",159.045,162.0178,155.0326,159.3368,1340900.0],["2018-02-02",158.0054,159.5009,156.3275,157.9507,777700.0],["2018-02-05",157.9872,158.8626,153.3547,153.4459,1336000.0],["2018-02-06",152.142,153.6922,148.3029,151.376,2522700.0],["2018-02-07",150.6008,153.7469,150.6008,151.841,1075500.0],["2018-02-08",151.9139,153.6466,145.6765,145.7677,1271700.0],["2018-02-09",146.4516,148.4487,140.7613,145.6583,1305800.0],["2018-02-12",146.1325,147.473,143.4059,145.5671,1271700.0],["2018-02-13",145.0838,147.8286,144.7464,147.1994,1249100.0],["2018-02-14",145.5215,148.9868,143.5701,148.239,1392100.0],["2018-02-15",148.5399,152.8714,145.9775,152.379,1146400.0],["2018-02-16",152.0599,155.1786,150.5461,154.2211,1438200.0],["2018-02-20",153.2635,155.6892,153.2635,154.7682,819000.0],["2018-02-21",154.5037,157.3306,154.0751,154.5675,1210200.0],["2018-02-22",155.4156,158.2516,155.0235,156.0448,1011600.0],["2018-02-23",156.9203,158.2699,156.2181,157.6954,887500.0],["2018-02-26",157.6862,158.8717,156.674,157.513,1298300.0],["2018-02-27",147.5641,155.0235,146.3695,148.8226,2728600.0],["2018-02-28",149.4427,150.5005,143.2964,143.415,1996500.0],["2018-03-01",143.6885,143.6885,140.3236,141.3085,1396000.0],["2018-03-02",139.9863,141.4544,138.591,139.4391,1627000.0],["2018-03-05",138.7369,143.1596,138.0894,142.8769,1335900.0],["2018-03-06",143.4697,144.2174,141.7553,142.7128,1078400.0],["2018-03-07",142.266,145.3482,142.266,144.7829,1347200.0],["2018-03-08",144.8376,149.8986,142.5031,149.7436,1129000.0],["2018-03-09",149.9715,151.9139,149.1691,151.8227,1120900.0],["2018-03-12",152.2149,154.3488,151.5219,154.0296,784400.0],["2018-03-13",154.8229,155.5524,153.7924,155.3335,1039500.0],["2018-03-14",155.2515,155.5707,153.8381,155.2333,999400.0],["2018-03-15",155.7074,156.2819,153.1632,154.8411,909000.0],["2018-03-16",154.7135,155.6345,152.5523,153.8289,1168700.0],["2018-03-19",153.838,154.7591,152.7073,154.0751,1176900.0],["2018-03-20",154.139,156.0357,154.0934,154.4126,1368700.0],["2018-03-21",154.9597,155.9719,152.0416,152.3699,1103100.0],["2018-03-22",151.54,156.7196,150.9108,154.4855,1316900.0],["2018-03-23",154.4673,157.3671,153.1815,153.9931,1312800.0],["2018-03-26",155.4339,158.2881,153.6921,158.1513,802400.0],["2018-03-27",158.0328,159.583,154.5585,155.1147,1296400.0],["2018-03-28",155.5251,156.9567,153.7195,155.443,868000.0],["2018-03-29",155.7804,157.4401,154.3305,155.8625,1144400.0],["2018-04-02",156.0722,157.5495,153.0265,154.2211,972400.0],["2018-04-03",154.9961,155.4886,151.613,153.8107,1047600.0],["2018-04-04",152.6981,156.1634,152.4337,155.3335,672600.0],["2018-04-05",155.8351,157.8869,155.1876,156.5646,690400.0],["2018-04-06",156.0813,157.7501,153.8015,154.7773,849600.0],["2018-04-09",155.1147,157.6042,155.0144,156.4643,810900.0],["2018-04-10",157.6133,158.5343,142.6398,148.704,5422600.0],["2018-04-11",147.6462,152.1693,145.9045,149.9077,1557300.0],["2018-04-12",150.7832,152.2696,147.1994,149.9624,1461000.0],["2018-04-13",150.6008,150.6099,148.8682,150.0445,1067600.0],["2018-04-16",150.5643,152.9261,148.7678,151.5127,692500.0],["2018-04-17",151.8501,154.6314,150.8744,152.99,880500.0],["2018-04-18",152.5249,153.6556,151.8683,153.0538,640600.0],["2018-04-19",152.2878,152.2878,148.9776,151.0203,1031300.0],["2018-04-20",151.4306,154.0478,150.4822,151.0932,765100.0],["2018-04-23",150.9838,152.2422,150.4457,151.2117,780800.0],["2018-04-24",152.151,154.1207,149.8895,150.4001,1112000.0],["2018-04-25",149.5065,150.7011,149.0232,149.9989,1138600.0],["2018-04-26",150.929,151.9595,150.008,150.6646,1031100.0],["2018-04-27",147.6462,148.549,142.7858,144.947,1825500.0],["2018-04-30",144.6734,147.6736,143.9074,146.1142,1846000.0],["2018-05-01",147.5824,147.5824,140.2142,143.6247,1880000.0],["2018-05-02",142.0745,143.0685,137.9163,142.1201,1592700.0],["2018-05-03",142.1383,143.2417,140.6246,142.4028,992400.0],["2018-05-04",142.4757,145.5397,142.038,145.1202,696900.0],["2018-05-07",144.9835,146.1416,143.2964,143.7159,653300.0],["2018-05-08",142.8952,143.8345,141.7918,143.5336,877000.0],["2018-05-09",143.4606,145.1841,142.7402,144.9379,481700.0],["2018-05-10",145.5124,148.5125,145.1294,147.6827,791500.0],["2018-05-11",147.856,148.7587,145.5397,145.9957,760300.0],["2018-05-14",146.1598,146.8255,143.6156,144.0716,648200.0],["2018-05-15",143.0867,144.2448,142.0745,143.7797,874900.0],["2018-05-16",143.8618,144.1445,142.8313,143.8527,514600.0],["2018-05-17",144.1719,144.5549,142.2478,143.6339,526300.0],["2018-05-18",143.6612,145.4029,142.3481,143.798,961200.0],["2018-05-21",143.9712,146.1872,143.2417,145.6947,593700.0],["2018-05-22",145.713,145.713,142.6946,143.4332,891600.0],["2018-05-23",142.877,144.1081,142.266,144.0351,589400.0],["2018-05-24",144.2813,144.336,142.1018,142.9864,602900.0],["2018-05-25",143.6977,145.8862,143.1049,143.9986,571400.0],["2018-05-29",143.4515,145.5762,143.2691,144.719,663400.0],["2018-05-30",144.9287,146.4972,144.0442,144.9652,532500.0],["2018-05-31",144.6826,145.2388,141.883,144.1445,983100.0],["2018-06-01",144.5457,145.3938,143.3968,144.5184,425400.0],["2018-06-04",144.9196,146.4517,144.4546,145.8133,434500.0],["2018-06-05",145.9045,146.3057,144.1901,145.6035,795700.0],["2018-06-06",145.5853,145.5853,142.3845,143.9348,762400.0],["2018-06-07",144.2266,145.8406,142.9408,143.6794,945100.0],["2018-06-08",143.6065,144.6187,142.0927,143.4606,680200.0],["2018-06-11",143.8163,145.6583,143.0958,144.1628,459200.0],["2018-06-12",143.9622,146.6979,143.3877,146.5885,821400.0],["2018-06-13",146.3604,146.3604,142.1475,142.5943,744300.0],["2018-06-14",143.1688,144.7373,142.8861,143.1688,904300.0],["2018-06-15",143.1049,144.6461,142.0927,142.4119,1081600.0],["2018-06-18",142.421,144.2266,141.9013,143.9439,679900.0],["2018-06-19",143.3603,145.485,143.1871,144.4911,1087400.0],["2018-06-20",144.947,145.8498,143.2873,144.8102,596400.0],["2018-06-21",144.8102,146.4699,143.7615,146.4243,712200.0],["2018-06-22",146.7434,147.8833,145.6035,147.783,686700.0],["2018-06-25",147.5733,148.5125,146.9258,148.2025,819400.0],["2018-06-26",148.8681,149.8256,147.5823,149.7253,1455000.0],["2018-06-27",150.1083,150.7193,149.5247,149.78,1228400.0],["2018-06-28",150.0992,150.5369,148.9685,150.4001,735300.0],["2018-06-29",149.9442,151.54,148.6949,150.5734,836400.0],["2018-07-02",150.1722,151.1662,148.4213,150.1813,867100.0],["2018-07-03",150.8014,151.4671,148.2936,148.3848,618900.0],["2018-07-05",149.3059,151.5127,148.1478,151.4033,585400.0],["2018-07-06",151.9322,152.6617,150.5643,150.8835,785500.0],["2018-07-09",151.0385,151.0385,147.5186,148.6858,906900.0],["2018-07-10",147.0353,151.0476,146.5246,150.9109,783400.0],["2018-07-11",150.1448,151.0932,148.8682,150.2269,618700.0],["2018-07-12",150.1904,152.0325,148.6493,150.7558,623600.0],["2018-07-13",150.7467,152.1237,149.6615,150.1084,530500.0],["2018-07-16",150.0993,150.0993,147.9836,148.7588,607400.0],["2018-07-17",148.9958,149.3879,148.093,149.2694,925300.0],["2018-07-18",149.4974,149.4974,147.6189,148.1295,755000.0],["2018-07-19",148.3393,149.315,147.0352,148.3028,484900.0],["2018-07-20",148.1478,148.8499,147.0079,147.9654,569900.0],["2018-07-23",147.5459,147.5733,146.6249,147.2815,572300.0],["2018-07-24",147.2724,147.6189,145.4668,146.1963,1676800.0],["2018-07-25",146.4152,147.6736,145.6856,146.5246,1703000.0],["2018-07-26",147.1264,148.2572,146.9896,147.2085,1521200.0],["2018-07-27",147.5003,148.4122,145.64,145.9683,609300.0],["2018-07-30",145.8771,146.6066,143.5517,144.2721,1338600.0],["2018-07-31",144.3086,146.7069,142.6125,144.3086,2149200.0],["2018-08-01",143.187,147.473,141.9286,147.3362,3144200.0],["2018-08-02",147.5277,148.3302,142.8496,143.3512,1437200.0],["2018-08-03",143.7342,144.947,142.9317,144.5275,1750300.0],["2018-08-06",144.7008,145.7312,143.5518,144.8741,943300.0],["2018-08-07",145.0382,145.1658,144.026,144.1354,537500.0],["2018-08-08",144.2357,144.8832,143.105,143.3694,885000.0],["2018-08-09",143.2965,143.8345,142.8405,143.1232,429700.0],["2018-08-10",142.8769,143.2873,141.9012,142.3481,574900.0],["2018-08-13",141.8556,142.6216,140.9711,141.5273,871300.0],["2018-08-14",141.9742,142.3116,140.6245,141.1626,797000.0],["2018-08-15",141.1899,142.5669,140.506,141.3905,657900.0],["2018-08-16",141.6094,142.6125,141.5,141.9833,941000.0],["2018-08-17",142.1109,144.1536,141.272,143.9165,729600.0],["2018-08-20",144.2266,144.9287,142.8314,143.9895,814500.0],["2018-08-21",144.1536,144.5366,142.5943,142.8131,471000.0],["2018-08-22",142.4392,142.5304,139.7582,140.5242,852400.0],["2018-08-23",140.433,141.5729,139.8312,140.6063,472800.0],["2018-08-24",140.9711,142.4848,140.7066,142.2842,683000.0],["2018-08-27",142.6672,143.0137,142.0562,142.9955,574600.0],["2018-08-28",143.0867,143.3511,142.0654,142.8405,601300.0],["2018-08-29",142.7767,143.9713,142.7767,143.6521,445200.0],["2018-08-30",143.6065,143.8709,140.0227,140.6701,1054800.0],["2018-08-31",140.7249,142.5943,140.7249,141.5547,1081900.0],["2018-09-04",141.1352,142.3207,140.9163,142.1839,800000.0],["2018-09-05",142.1839,143.643,140.7249,142.9225,778500.0],["2018-09-06",142.1292,144.3998,142.1292,144.1354,914700.0],["2018-09-07",143.8071,144.637,143.26,144.2449,829900.0],["2018-09-10",144.8102,145.8407,144.1354,145.0838,568800.0],["2018-09-11",144.6278,145.0655,144.2083,144.3177,426200.0],["2018-09-12",144.8467,144.8467,143.5427,144.5366,549400.0],["2018-09-13",144.9287,147.4091,144.5822,146.8437,513400.0],["2018-09-14",146.8437,147.2814,145.1385,145.5944,659700.0],["2018-09-17",145.8316,146.5702,145.1841,145.5215,403400.0],["2018-09-18",145.5397,147.1082,145.5397,146.634,721200.0],["2018-09-19",147.0443,147.2997,146.1324,146.3695,467900.0],["2018-09-20",146.5884,146.9532,145.8954,146.6523,405400.0],["2018-09-21",146.7161,147.5459,145.5488,146.3878,1152600.0],["2018-09-24",145.8315,146.6158,144.4181,145.3938,598200.0],["2018-09-25",144.9926,145.1932,144.1445,144.7829,669000.0],["2018-09-26",144.7737,145.7586,144.4272,144.5457,502100.0],["2018-09-27",144.2539,145.257,144.1354,144.5366,464500.0],["2018-09-28",144.5731,146.5611,144.3178,146.479,740500.0],["2018-10-01",144.4454,147.3179,143.497,143.5244,469600.0],["2018-10-02",143.7524,144.8558,142.5761,142.6399,587200.0],["2018-10-03",142.7767,143.643,140.8525,140.9893,1077200.0],["2018-10-04",140.7887,140.9255,139.1199,139.74,577000.0],["2018-10-05",140.0957,140.8069,139.2932,139.357,669000.0],["2018-10-08",138.8737,142.2751,138.8737,141.2538,543500.0],["2018-10-09",141.418,142.5578,140.5516,142.111,441700.0],["2018-10-10",141.5182,143.57,139.5029,139.5212,974100.0],["2018-10-11",139.5667,139.9133,133.3384,133.7306,1149600.0],["2018-10-12",134.8248,136.7398,133.4023,134.606,1287300.0],["2018-10-15",134.223,137.6974,133.2564,135.9921,610400.0],["2018-10-16",137.0225,139.8951,135.9921,139.4117,531000.0],["2018-10-17",139.1199,139.512,137.825,138.9193,422800.0],["2018-10-18",138.974,141.6641,138.126,139.8038,1036500.0],["2018-10-19",140.0957,143.488,140.0957,140.7796,704600.0],["2018-10-22",140.816,142.5487,140.0045,140.0409,1291000.0],["2018-10-23",139.3205,141.0166,138.5636,140.4057,711200.0],["2018-10-24",140.3236,142.0198,140.1321,140.8526,686800.0],["2018-10-25",141.4179,143.0776,139.4391,142.3754,820500.0],["2018-10-26",140.9528,140.9528,137.2596,137.8889,889600.0],["2018-10-29",138.664,141.4362,137.9527,141.1261,1062200.0],["2018-10-30",141.8283,148.2207,140.8617,147.9289,1283700.0],["2018-10-31",149.0779,150.154,146.7161,147.8833,1348600.0],["2018-11-01",148.6219,150.1083,147.628,149.397,650500.0],["2018-11-02",149.6615,150.391,147.9653,150.3454,738000.0],["2018-11-05",150.464,152.2239,150.0627,151.9413,898400.0],["2018-11-06",154.212,155.0236,150.2452,151.5674,1069800.0],["2018-11-07",155.0235,155.8351,153.1358,155.5797,1043400.0],["2018-11-08",155.0235,156.8382,154.3305,156.4096,1083900.0],["2018-11-09",156.1634,157.3671,154.8776,156.4005,911300.0],["2018-11-12",156.8473,158.1878,156.1634,156.7561,770700.0],["2018-11-13",157.2759,158.124,156.4643,157.2759,1228100.0],["2018-11-14",157.9781,158.8444,155.0873,156.8838,824200.0],["2018-11-15",156.1543,156.1543,154.1025,155.1785,1008800.0],["2018-11-16",155.1694,158.1422,154.9506,156.8656,679600.0],["2018-11-19",156.2455,158.4523,155.8169,157.8869,825100.0],["2018-11-20",155.8169,157.741,153.528,153.9019,1341500.0],["2018-11-21",153.8472,154.7956,151.6769,152.8441,1309300.0],["2018-11-23",152.7346,152.7346,150.9382,151.0476,291500.0],["2018-11-26",151.3759,153.2453,150.6738,151.4215,680000.0],["2018-11-27",151.3759,151.6677,149.9533,150.6464,846500.0],["2018-11-28",150.6738,153.5463,150.1357,153.528,639700.0],["2018-11-29",153.5918,154.8138,151.8045,153.7012,626100.0],["2018-11-30",154.1207,155.9445,153.8289,155.7621,934700.0],["2018-12-03",156.6741,157.6133,151.5492,154.9871,1047800.0],["2018-12-04",155.288,156.6558,154.0113,154.8685,686000.0],["2018-12-06",154.3943,156.5738,150.692,156.4005,1083100.0],["2018-12-07",156.747,156.747,152.99,153.3547,599400.0],["2018-12-10",152.9535,155.1512,151.3121,153.9931,798600.0],["2018-12-11",155.7074,156.82,154.7043,156.1999,779100.0],["2018-12-12",156.1634,156.6102,154.0113,154.0842,739300.0],["2018-12-13",154.6496,158.3611,154.6496,157.0479,817900.0],["2018-12-14",156.0996,158.2881,155.2059,157.3033,866900.0],["2018-12-17",156.9385,157.2577,150.0172,150.1084,1246300.0],["2018-12-18",151.1388,152.6982,150.7467,150.8652,948000.0],["2018-12-19",150.309,153.2453,150.1904,150.5552,1170300.0],["2018-12-20",149.9624,151.7224,147.8924,149.0049,1042900.0],["2018-12-21",149.3515,152.835,147.3088,147.5368,1977000.0],["2018-12-24",146.9714,148.5308,143.9895,144.1992,830500.0],["2018-12-26",144.0806,149.8074,141.5182,149.7983,1044500.0],["2018-12-27",148.321,150.4549,144.1171,148.8134,687800.0],["2018-12-28",150.0446,150.5188,147.2906,148.1752,575700.0],["2018-12-31",148.6402,149.1144,146.1233,147.628,814900.0],["2019-01-02",145.9957,146.7982,144.1446,146.5885,805800.0],["2019-01-03",146.0413,150.1083,146.0413,148.2207,804200.0],["2019-01-04",148.6129,150.5005,147.7192,148.5855,743900.0],["2019-01-07",149.2876,152.0416,148.6767,150.0901,593900.0],["2019-01-08",151.0203,152.9626,149.2329,152.5249,763300.0],["2019-01-09",152.5157,152.5157,149.78,150.4093,523000.0],["2019-01-10",150.0263,153.3912,149.3788,153.2453,486100.0],["2019-01-11",153.0447,155.4156,152.0234,154.832,451200.0],["2019-01-14",154.3943,155.5889,153.5189,154.2575,647200.0],["2019-01-15",154.6952,156.6558,154.4034,155.4795,525800.0],["2019-01-16",155.5433,158.0419,154.3213,157.3671,695100.0],["2019-01-17",156.7653,158.9629,156.4187,158.1787,634500.0],["2019-01-18",158.9903,159.1818,156.3549,157.8048,1068100.0],["2019-01-22",157.6863,158.6711,156.0813,157.9051,638700.0],["2019-01-23",157.7683,160.1302,157.1391,160.039,834500.0],["2019-01-24",159.6378,162.2367,158.1331,160.9783,569400.0],["2019-01-25",160.805,163.8052,159.5283,161.6531,957400.0],["2019-01-28",160.8506,162.3188,159.7381,161.9722,542300.0],["2019-01-29",162.1637,163.0847,161.4068,163.0118,666700.0],["2019-01-30",162.9297,164.1425,161.7533,163.0574,712900.0],["2019-01-31",162.8932,166.6959,161.8354,166.4497,878400.0],["2019-02-01",166.8235,167.2065,162.4099,165.1821,590700.0],["2019-02-04",165.0909,166.4223,164.0422,166.3858,572300.0],["2019-02-05",165.8296,168.4376,165.556,168.3282,754700.0],["2019-02-06",167.8175,168.3373,165.3189,165.4374,542700.0],["2019-02-07",165.2003,167.6716,164.5346,167.471,370000.0],["2019-02-08",167.4072,168.465,166.4132,167.0789,515300.0],["2019-02-11",167.699,168.6838,166.8327,167.7628,505200.0],["2019-02-12",167.9087,167.9726,166.094,167.0698,403800.0],["2019-02-13",167.2065,168.237,166.5591,168.1002,423600.0],["2019-02-14",167.8084,168.8115,167.4163,167.9634,432600.0],["2019-02-15",168.7568,169.5501,167.7993,169.158,1332700.0],["2019-02-19",168.2097,169.9332,166.8874,167.3798,873800.0],["2019-02-20",166.9238,167.8357,165.9663,166.8691,652800.0],["2019-02-21",167.3707,167.3707,164.4526,166.5682,776000.0],["2019-02-22",165.5013,168.3647,163.5498,166.4679,992300.0],["2019-02-25",165.8934,166.5409,164.0331,165.1365,656800.0],["2019-02-26",164.7444,166.0758,164.1061,165.0453,556100.0],["2019-02-27",164.8356,165.5195,162.8385,164.5164,347500.0],["2019-02-28",164.3067,166.8965,163.9328,164.6532,999000.0],["2019-03-01",165.246,166.3676,163.0939,166.0667,684400.0],["2019-03-04",166.3767,166.7688,164.2155,166.404,839100.0],["2019-03-05",166.4041,167.544,165.3554,166.0576,734900.0],["2019-03-06",165.9663,166.9421,165.6745,166.2399,399500.0],["2019-03-07",166.2399,168.2461,165.5104,167.2248,707900.0],["2019-03-08",167.2248,169.3313,166.0667,167.3069,511700.0],["2019-03-11",167.1245,169.614,167.1245,169.5319,568100.0],["2019-03-12",169.3951,171.1915,168.4558,170.6353,579500.0],["2019-03-13",170.9727,172.3862,170.6627,172.3132,710300.0],["2019-03-14",172.5412,172.8056,171.1095,172.7509,490200.0],["2019-03-15",172.8512,174.4197,172.4318,174.1279,1102900.0],["2019-03-18",174.2281,175.2495,173.5169,174.6841,733700.0],["2019-03-19",174.7662,176.1523,174.6294,174.9851,667900.0],["2019-03-20",174.7115,176.663,173.7267,175.6417,632600.0],["2019-03-21",175.1766,178.9792,174.7115,178.7968,810500.0],["2019-03-22",177.9123,180.6844,177.9123,179.7543,999200.0],["2019-03-25",179.9367,180.338,178.195,178.35,759800.0],["2019-03-26",179.5446,179.5446,177.274,177.8211,655200.0],["2019-03-27",178.2314,178.2314,175.6142,176.6812,824500.0],["2019-03-28",176.8089,177.967,175.4775,177.7572,1077200.0],["2019-03-29",177.7664,182.4171,177.0368,182.0705,1491800.0],["2019-04-01",182.5812,182.5812,178.9245,180.4747,1041500.0],["2019-04-02",180.6024,182.8366,179.6905,182.0523,758300.0],["2019-04-03",182.1709,183.8123,180.5659,182.49,571200.0],["2019-04-04",182.8457,183.256,180.575,180.6754,922200.0],["2019-04-05",180.2559,183.4475,180.0735,183.3016,699200.0],["2019-04-08",183.3108,184.3686,182.253,183.7394,530800.0],["2019-04-09",183.6664,184.9248,182.2894,183.4658,612200.0],["2019-04-10",183.9582,185.0981,183.5296,184.6877,443500.0],["2019-04-11",185.0525,185.6999,183.9947,185.4081,505200.0],["2019-04-12",184.8701,186.3383,183.0007,186.2471,419800.0],["2019-04-15",185.8002,186.0829,184.1497,185.2166,424600.0],["2019-04-16",185.9188,185.9735,180.4018,181.3593,483700.0],["2019-04-17",182.3806,183.3563,179.6722,179.9185,667100.0],["2019-04-18",180.1282,181.4231,176.8271,180.7209,630300.0],["2019-04-22",180.0826,182.0523,179.0795,181.8061,472600.0],["2019-04-23",181.7058,183.174,180.6936,182.3624,454000.0],["2019-04-24",182.5812,184.2044,181.5143,183.1466,387300.0],["2019-04-25",182.7727,183.1466,180.8577,181.952,435400.0],["2019-04-26",182.0888,183.5296,181.7787,183.3563,390600.0],["2019-04-29",182.9733,183.7302,181.6784,182.2073,639500.0],["2019-04-30",182.025,186.1377,180.4291,185.782,892400.0],["2019-05-01",185.0616,188.9372,184.8245,185.8549,768100.0],["2019-05-02",185.2348,187.0769,185.2348,186.2015,853200.0],["2019-05-03",186.9127,189.0192,186.3656,188.6909,529000.0],["2019-05-06",188.3262,189.229,186.9401,187.8885,390100.0],["2019-05-07",187.4963,187.9523,184.6786,186.3474,665300.0],["2019-05-08",186.0374,190.1318,186.0374,189.6211,729800.0],["2019-05-09",188.7639,189.767,187.1408,189.0466,551700.0],["2019-05-10",188.9463,192.1654,188.1803,191.8553,591500.0],["2019-05-13",189.8126,191.6273,189.4661,190.8339,433200.0],["2019-05-14",191.372,194.1989,190.606,191.0163,479900.0],["2019-05-15",189.074,192.4754,189.0193,191.8644,572300.0],["2019-05-16",192.448,194.8463,191.9556,193.6061,424800.0],["2019-05-17",192.2383,196.0044,191.299,191.4814,525700.0],["2019-05-20",189.1834,189.1834,181.6693,185.326,1491200.0],["2019-05-21",186.3383,188.2168,186.0191,187.3961,701500.0],["2019-05-22",187.469,188.8916,187.469,188.618,468500.0],["2019-05-23",187.8976,191.7641,187.3049,191.527,440000.0],["2019-05-24",192.7398,193.4876,190.3141,190.3506,492100.0],["2019-05-28",190.4874,191.7641,185.8458,185.8732,1318100.0],["2019-05-29",186.3292,187.1225,185.2075,185.8185,912200.0],["2019-05-30",185.4811,194.1077,185.4811,193.8797,1054400.0],["2019-05-31",193.5787,198.8404,193.2049,197.3449,994300.0],["2019-06-03",198.3845,198.7037,194.8464,198.266,762500.0],["2019-06-04",198.7128,199.1414,195.8221,198.3024,492200.0],["2019-06-05",198.7949,201.4485,197.3541,201.2752,608900.0],["2019-06-06",201.5306,202.7069,199.2599,201.9683,465400.0],["2019-06-07",202.4334,203.6371,200.9834,201.0746,462700.0],["2019-06-10",200.7645,202.2145,198.7675,202.0229,460900.0],["2019-06-11",202.7434,203.9015,200.5183,203.6006,410800.0],["2019-06-12",203.5094,207.002,203.5094,206.8652,791600.0],["2019-06-13",206.5461,207.4306,203.6918,204.7222,855100.0],["2019-06-14",205.242,207.8956,203.938,206.546,788600.0],["2019-06-17",206.8196,208.5796,205.7983,207.6859,926300.0],["2019-06-18",208.5978,210.604,208.379,209.3273,782500.0],["2019-06-19",209.5462,213.6862,209.3821,212.9111,596100.0],["2019-06-20",214.206,215.7198,212.3184,213.0935,524100.0],["2019-06-21",211.7895,212.747,210.2119,211.4795,837600.0],["2019-06-24",212.2272,214.2972,210.4672,212.0357,441200.0],["2019-06-25",212.6466,213.2394,207.9868,208.2148,437800.0],["2019-06-26",207.8045,207.8045,202.8802,203.8103,607800.0],["2019-06-27",203.4091,205.9624,203.4091,205.0232,364400.0],["2019-06-28",205.1873,205.1873,202.9896,205.0323,832700.0],["2019-07-01",207.4397,207.4397,201.6218,205.1691,616100.0],["2019-07-02",206.3271,210.4125,205.8712,210.1207,639300.0],["2019-07-03",210.2119,214.133,210.0112,213.6497,313500.0],["2019-07-05",212.0904,213.4036,208.8532,212.1178,381100.0],["2019-07-08",210.6496,213.9963,210.6496,212.8564,360200.0],["2019-07-09",212.6741,214.5982,212.6741,214.0693,564700.0],["2019-07-10",214.4887,215.6468,213.1755,215.1817,509100.0],["2019-07-11",214.8899,216.0298,212.9658,214.4613,429600.0],["2019-07-12",215.4918,215.5921,211.37,213.358,374900.0],["2019-07-15",213.0844,214.7805,212.4187,214.5434,538900.0],["2019-07-16",214.4978,214.9082,211.4156,211.8442,465500.0],["2019-07-17",212.9567,213.978,209.7924,211.4247,432500.0],["2019-07-18",209.2179,212.3184,207.9503,211.3791,845300.0],["2019-07-19",211.4156,212.9385,208.0781,208.2787,445200.0],["2019-07-22",208.6981,211.598,207.5583,210.0113,578600.0],["2019-07-23",210.5128,212.7014,209.4276,212.6284,393700.0],["2019-07-24",212.209,213.9689,207.8136,213.4583,602400.0],["2019-07-25",213.4309,213.8048,211.1785,213.1938,340300.0],["2019-07-26",213.1482,216.2031,212.4552,215.9569,412800.0],["2019-07-29",216.1119,217.7989,214.662,216.1028,901500.0],["2019-07-30",226.9362,227.1094,217.197,226.5441,1014600.0],["2019-07-31",226.7538,226.7538,221.7384,223.7901,814500.0],["2019-08-01",223.4162,226.0972,218.5102,225.0485,723800.0],["2019-08-02",225.769,227.9393,223.3524,226.7173,708900.0],["2019-08-05",224.3738,227.2098,219.7778,223.398,530600.0],["2019-08-06",223.9269,226.7721,223.17,226.1337,569200.0],["2019-08-07",225.5592,227.7113,222.4497,225.9058,532800.0],["2019-08-08",226.9271,230.4744,225.5957,230.3103,468200.0],["2019-08-09",230.2373,232.2435,228.6597,231.8879,315100.0],["2019-08-12",231.6233,233.4472,231.0671,232.3893,385500.0],["2019-08-13",233.0915,237.5507,231.6507,236.885,623100.0],["2019-08-14",236.0097,236.8577,232.2435,232.3073,676700.0],["2019-08-15",233.0004,237.6784,231.6416,236.958,457900.0],["2019-08-16",237.8882,238.6724,235.0704,237.3593,1251800.0],["2019-08-19",238.0067,239.867,235.5537,237.8608,642700.0],["2019-08-20",238.2073,239.7849,236.0005,237.1404,342600.0],["2019-08-21",237.6875,238.7818,236.6206,237.4778,384700.0],["2019-08-22",237.7422,238.1435,234.815,237.5781,414700.0],["2019-08-23",238.6359,240.6603,235.9731,237.8243,713500.0],["2019-08-26",238.3259,241.6544,237.0948,241.6452,480400.0],["2019-08-27",243.1793,243.435,241.3164,241.8461,464600.0],["2019-08-28",241.0881,243.0241,238.6499,240.3028,409300.0],["2019-08-29",241.9922,241.9922,238.65,239.7276,421100.0],["2019-08-30",241.5904,241.7183,238.9148,239.6454,497800.0],["2019-09-03",240.047,243.2249,238.9969,242.7866,552100.0],["2019-09-04",243.7273,246.2385,242.531,245.9006,610700.0],["2019-09-05",246.5582,246.9417,240.0289,240.3486,632200.0],["2019-09-06",240.8051,241.7365,239.344,239.5997,413200.0],["2019-09-09",239.0335,239.5997,229.7647,230.1209,869100.0],["2019-09-10",228.6141,228.7511,217.9208,220.1581,1373200.0],["2019-09-11",218.8614,223.2721,216.9437,221.2083,1059800.0],["2019-09-12",222.1945,226.7786,221.9936,224.5505,858200.0],["2019-09-13",223.7743,224.7057,220.1855,222.3771,742500.0],["2019-09-16",222.4137,225.3085,221.4549,224.9067,512900.0],["2019-09-17",226.5321,231.7007,225.1988,231.0249,654800.0],["2019-09-18",230.7601,232.8421,227.4087,231.3902,647600.0],["2019-09-19",229.1986,230.5775,227.4544,229.3995,737500.0],["2019-09-20",230.5227,235.1525,228.9703,234.4767,941900.0],["2019-09-23",234.5863,237.1067,233.2805,233.3809,517400.0],["2019-09-24",234.212,236.5132,232.2577,232.6504,781500.0],["2019-09-25",233.5179,233.6914,223.7469,224.6509,1238500.0],["2019-09-26",225.0528,226.6508,224.2583,224.6144,1075900.0],["2019-09-27",223.6099,225.0071,214.4416,216.2679,1157300.0],["2019-09-30",221.3635,221.3635,217.3821,220.2129,806900.0],["2019-10-01",219.9298,220.8613,216.3867,216.4963,704400.0],["2019-10-02",215.6014,216.9072,212.2135,213.4828,622900.0],["2019-10-03",213.154,217.7199,213.0809,216.6789,818500.0],["2019-10-04",216.8798,219.1445,215.8753,216.0397,449100.0],["2019-10-07",215.437,216.4963,212.5696,215.8297,414700.0],["2019-10-08",215.7566,219.4458,214.3046,216.5693,740500.0],["2019-10-09",217.3272,218.1673,215.8935,217.9208,375900.0],["2019-10-10",216.5693,222.0484,214.743,221.7379,599200.0],["2019-10-11",221.6466,223.5095,220.2403,220.5051,504500.0],["2019-10-14",220.9526,222.7881,218.3592,219.9481,298400.0],["2019-10-15",219.3271,219.8567,215.6927,218.2587,352900.0],["2019-10-16",218.0395,218.2313,209.3826,212.7157,839700.0],["2019-10-17",212.8892,220.4138,212.8892,219.1993,803300.0],["2019-10-18",218.6788,224.9158,218.6788,222.9068,931500.0],["2019-10-21",223.2446,224.7149,221.0622,224.4866,506600.0],["2019-10-22",225.8381,229.0707,223.5825,223.7104,788300.0],["2019-10-23",224.3222,226.8426,223.2082,226.4499,762900.0],["2019-10-24",226.2125,227.1896,223.9386,225.1532,728200.0],["2019-10-25",225.0253,225.0253,219.1901,222.9524,462100.0],["2019-10-28",222.5689,225.418,220.8613,221.4548,723400.0],["2019-10-29",210.3049,221.4092,210.3049,217.9574,986300.0],["2019-10-30",218.5327,221.0987,217.5099,220.8887,448000.0],["2019-10-31",221.1626,221.5461,217.5921,219.7563,524700.0],["2019-11-01",219.7563,221.1717,213.9941,219.3271,539000.0],["2019-11-04",219.1354,219.1354,213.7476,214.2316,435200.0],["2019-11-05",213.5923,213.6654,207.127,208.8986,924000.0],["2019-11-06",209.8118,212.5422,208.7434,211.4008,424000.0],["2019-11-07",210.1223,211.8025,205.6568,207.0449,619200.0],["2019-11-08",207.054,211.1085,205.4651,208.6247,377300.0],["2019-11-11",207.5562,210.7341,207.5562,208.7708,415100.0],["2019-11-12",208.7708,209.9397,206.1135,206.7344,637400.0],["2019-11-13",207.2732,211.8482,206.5152,211.2364,707900.0],["2019-11-14",211.7386,214.7064,210.3506,214.5786,519200.0],["2019-11-15",214.7977,216.8615,212.6609,216.6606,643700.0],["2019-11-18",216.615,219.0988,215.373,215.6561,406700.0],["2019-11-19",215.9392,219.9206,214.2863,219.1536,485800.0],["2019-11-20",219.2999,223.7174,218.3305,220.1871,505700.0],["2019-11-21",219.7939,221.3487,216.6477,217.4068,452600.0],["2019-11-22",217.3702,217.7634,212.1021,212.5046,416800.0],["2019-11-25",213.2911,214.7178,211.4802,211.7637,738100.0],["2019-11-26",212.1021,217.7543,211.5442,216.8397,1335100.0],["2019-11-27",217.169,217.4982,215.1203,217.2513,503400.0],["2019-11-29",217.1507,218.8701,216.1081,216.2727,239500.0],["2019-12-02",215.9525,216.2727,211.2607,212.3125,458500.0],["2019-12-03",212.2759,215.9251,212.2759,214.9008,341000.0],["2019-12-04",213.8582,217.0318,212.4954,215.2575,348300.0],["2019-12-05",214.9557,215.9068,213.4375,215.7879,277400.0],["2019-12-06",216.7208,217.1415,213.5564,216.291,399700.0],["2019-12-09",216.6477,217.6537,215.2118,217.4434,324600.0],["2019-12-10",217.3884,218.1201,213.602,215.4769,540000.0],["2019-12-11",215.669,217.1598,213.5563,215.6324,554500.0],["2019-12-12",216.1538,216.1904,208.2975,208.5718,676800.0],["2019-12-13",208.2883,215.4861,208.1877,215.3672,749300.0],["2019-12-16",214.4161,217.0226,213.3734,214.6355,994800.0],["2019-12-17",214.5258,216.1446,207.9773,208.1602,1537400.0],["2019-12-18",208.0962,215.6507,208.0962,213.9222,1750600.0],["2019-12-19",213.6661,219.6932,213.6204,217.8092,882100.0],["2019-12-20",221.3669,223.1137,217.1141,220.6169,1202000.0],["2019-12-23",220.7816,222.3912,219.6749,220.059,377800.0],["2019-12-24",220.2785,220.5072,218.4951,219.6383,203000.0],["2019-12-26",219.7023,221.5132,218.9249,220.6535,257300.0],["2019-12-27",220.7724,221.1931,219.4097,220.7907,312700.0],["2019-12-30",220.2877,220.6718,217.8274,218.1201,805300.0],["2019-12-31",218.614,222.0712,217.7909,220.4066,787000.0],["2020-01-02",220.5529,221.5772,216.922,218.4676,555800.0],["2020-01-03",217.4068,221.1474,217.4068,220.4432,787400.0],["2020-01-06",220.4432,221.3304,217.672,220.6444,810600.0],["2020-01-07",220.4889,220.873,215.3855,217.169,539300.0],["2020-01-08",217.5074,220.4706,217.1781,219.5286,547800.0],["2020-01-09",220.3609,221.9522,219.5926,220.5987,358900.0],["2020-01-10",221.4401,224.4948,220.2511,223.9186,387000.0],["2020-01-13",225.318,228.894,225.318,228.6928,669000.0],["2020-01-14",228.0251,229.0037,225.4094,227.4215,526300.0],["2020-01-15",227.7599,229.8269,227.3941,228.1898,352200.0],["2020-01-16",228.1166,229.4702,226.0222,229.3147,698000.0],["2020-01-17",229.2872,233.0005,228.6562,230.5128,533200.0],["2020-01-21",229.8635,233.0554,229.4428,232.7078,650200.0],["2020-01-22",234.0797,234.5644,229.964,231.0341,586000.0],["2020-01-23",230.3664,233.5309,229.8177,233.2291,387300.0],["2020-01-24",233.2291,233.9334,231.1164,231.528,316600.0],["2020-01-27",230.2201,231.903,228.6653,231.153,482300.0],["2020-01-28",231.839,231.839,229.6348,230.2476,574100.0],["2020-01-29",230.2567,230.3664,226.3605,228.0434,449300.0],["2020-01-30",226.6441,232.3054,226.0039,232.0676,557100.0],["2020-01-31",230.275,232.8999,228.0069,228.2446,537800.0],["2020-02-03",229.4793,232.4335,227.4855,228.2629,518500.0],["2020-02-04",228.8574,232.7078,228.3361,232.4608,411700.0],["2020-02-05",232.9456,232.9456,229.9366,232.8267,357600.0],["2020-02-06",232.973,236.0278,232.0767,234.5919,508600.0],["2020-02-07",234.7748,237.235,233.9882,236.7137,363800.0],["2020-02-10",236.9973,242.6037,236.2656,242.1281,717900.0],["2020-02-11",248.9051,262.9166,248.7588,259.743,1776900.0],["2020-02-12",259.807,268.1481,257.1639,267.8005,1099000.0],["2020-02-13",267.7914,267.9012,263.9776,265.0294,611800.0],["2020-02-14",265.7519,269.5932,264.8099,269.4468,425200.0],["2020-02-18",269.4468,269.5657,265.0659,266.8036,581200.0],["2020-02-19",268.8249,268.8249,264.6178,265.0934,576300.0],["2020-02-20",264.8556,267.4165,261.5905,267.1786,606300.0],["2020-02-21",267.4529,283.385,262.8343,270.3979,1696000.0],["2020-02-24",270.5351,273.4984,269.1541,270.2699,825400.0],["2020-02-25",270.6083,276.5623,262.9349,266.2274,881600.0],["2020-02-26",267.5263,268.2305,260.8589,263.6575,844400.0],["2020-02-27",258.8284,263.7672,247.4692,248.6674,1324900.0],["2020-02-28",244.2408,245.5121,235.2504,242.4482,1941700.0],["2020-03-02",244.1493,260.8405,243.2347,260.7033,1231500.0],["2020-03-03",260.6576,270.1693,257.859,262.1758,1193900.0],["2020-03-04",263.9684,278.5927,262.9441,277.3397,1180800.0],["2020-03-05",272.0808,277.7512,270.6083,274.6691,1020600.0],["2020-03-06",267.6451,270.5169,253.1489,261.179,1049600.0],["2020-03-09",247.7446,252.8838,241.9275,242.4955,1079100.0],["2020-03-10",247.6072,259.0124,243.0451,258.2338,1176900.0],["2020-03-11",250.0073,256.8046,248.45,251.6471,1096000.0],["2020-03-12",235.5699,258.3803,224.9251,241.8084,1721500.0],["2020-03-13",253.177,258.9758,243.4482,258.2338,1530100.0],["2020-03-16",237.7777,253.2503,225.887,235.1669,1664800.0],["2020-03-17",242.4222,257.1802,233.5087,251.4272,1576700.0],["2020-03-18",246.0041,256.3741,233.0599,238.4098,1528900.0],["2020-03-19",239.9213,239.9213,213.1718,224.5678,1396200.0],["2020-03-20",226.4733,228.3237,208.9853,210.0846,1384300.0],["2020-03-23",212.0816,212.0816,187.9795,197.3785,1736200.0],["2020-03-24",203.3056,224.3205,202.0322,221.9112,1703100.0],["2020-03-25",218.0178,230.1376,218.0178,222.7356,1178900.0],["2020-03-26",224.5586,244.8406,222.9463,242.2939,1038400.0],["2020-03-27",230.1651,247.3782,230.1651,239.445,849700.0],["2020-03-30",246.8103,256.8688,238.2907,255.2749,824700.0],["2020-03-31",250.8134,251.2715,240.4159,247.314,1856000.0],["2020-04-01",236.6234,245.5094,230.9987,238.6113,834500.0],["2020-04-02",237.7685,255.2565,234.8554,251.867,1091700.0],["2020-04-03",250.0074,253.0579,238.5381,242.5779,668600.0],["2020-04-06",249.9799,255.8794,245.9125,254.1755,1380500.0],["2020-04-07",265.2051,265.6631,253.2869,253.4426,734100.0],["2020-04-08",255.6504,278.241,254.2305,276.7111,864100.0],["2020-04-09",279.3127,288.4186,272.7811,280.1464,1386200.0],["2020-04-13",277.4624,278.5342,261.0187,264.7472,601700.0],["2020-04-14",269.1535,282.858,265.6724,277.215,805800.0],["2020-04-15",277.1874,278.0944,270.2436,276.4912,661200.0],["2020-04-16",275.3003,283.774,274.943,282.7938,584900.0],["2020-04-17",287.2552,289.3346,282.464,288.4094,762700.0],["2020-04-20",285.588,285.588,274.4942,275.0714,585500.0],["2020-04-21",273.3216,277.3432,268.6404,269.3549,555800.0],["2020-04-22",273.4499,283.9848,271.7002,280.8335,608200.0],["2020-04-23",280.4762,287.1544,278.3325,280.9342,637200.0],["2020-04-24",282.4549,282.5648,272.204,280.1281,731700.0],["2020-04-27",280.8883,283.6366,278.021,282.8854,653000.0],["2020-04-28",290.4981,290.4981,279.4318,279.6883,662500.0],["2020-04-29",280.3387,283.7007,266.625,267.0098,1031500.0],["2020-04-30",263.9042,267.9258,261.8889,265.5898,1679300.0],["2020-05-01",263.7944,267.7885,261.2385,262.6951,584100.0],["2020-05-04",266.3685,268.7411,254.7801,264.289,797600.0],["2020-05-05",261.1194,272.946,261.1194,269.7947,730900.0],["2020-05-06",271.1139,274.8423,261.2843,264.1517,818900.0],["2020-05-07",266.2036,268.3656,260.643,262.1179,874600.0],["2020-05-08",266.6892,269.7214,264.8296,267.3671,708500.0],["2020-05-11",265.48,275.5111,264.7105,271.6727,1005600.0],["2020-05-12",271.6726,273.7521,264.5639,264.9028,666000.0],["2020-05-13",264.4997,269.5564,259.5162,260.2491,789400.0],["2020-05-14",255.458,261.211,255.458,259.1864,682000.0],["2020-05-15",258.6002,261.4858,253.1678,260.2583,596300.0],["2020-05-18",267.5961,268.1183,260.5881,265.0494,847300.0],["2020-05-19",261.2109,268.7136,260.2124,260.4414,473500.0],["2020-05-20",262.8142,265.9838,255.5863,259.9377,505400.0],["2020-05-21",257.1528,260.469,256.0352,257.6841,495500.0],["2020-05-22",258.5636,266.2037,256.0626,265.6265,858600.0],["2020-05-26",268.9794,271.7093,261.8431,268.8603,771600.0],["2020-05-27",268.8556,278.0126,266.0388,277.9117,639400.0],["2020-05-28",278.9302,287.6101,278.7559,285.0685,564500.0],["2020-05-29",285.1785,289.0322,280.7835,288.2247,727300.0],["2020-06-01",288.7294,294.3172,285.986,291.482,715700.0],["2020-06-02",288.4267,293.5924,288.2432,292.0143,609600.0],["2020-06-03",286.5732,296.3817,286.5732,288.9772,606200.0],["2020-06-04",286.4447,289.0138,274.2048,275.8013,864100.0],["2020-06-05",286.8943,286.8943,270.498,272.6726,1385200.0],["2020-06-08",271.1311,274.1131,269.0116,270.342,1122800.0],["2020-06-09",274.9205,284.1417,269.8282,282.8297,875200.0],["2020-06-10",282.2884,285.6466,275.985,280.8754,583500.0],["2020-06-11",280.8479,280.8479,265.6535,266.0848,1060400.0],["2020-06-12",270.6265,274.315,268.3418,272.8469,597700.0],["2020-06-15",269.5438,275.049,265.7728,274.682,582700.0],["2020-06-16",280.2606,280.2606,270.5806,277.1318,690400.0],["2020-06-17",280.4441,281.4809,272.8194,273.3241,773500.0],["2020-06-18",273.5901,274.994,264.8002,265.4333,792100.0],["2020-06-19",267.9289,282.169,265.0479,277.3703,2357800.0],["2020-06-22",276.04,277.9485,267.1308,272.6176,844800.0],["2020-06-23",273.3791,274.7554,267.929,269.553,661600.0],["2020-06-24",267.6904,270.8375,258.7353,264.0386,1086500.0],["2020-06-25",261.1209,265.6443,257.9646,265.4333,1002800.0],["2020-06-26",267.3051,271.5349,262.3688,269.9292,4149300.0],["2020-06-29",273.7187,273.7187,263.4606,265.3324,632900.0],["2020-06-30",265.7911,274.9848,265.681,273.3516,772000.0],["2020-07-01",273.1681,278.2879,267.039,276.4987,623300.0],["2020-07-02",279.0495,282.3251,275.3427,275.7923,594400.0],["2020-07-06",279.389,284.4262,276.3703,277.453,728600.0],["2020-07-07",275.4712,285.2245,274.26,280.2974,549200.0],["2020-07-08",282.3526,282.9031,277.0768,278.1778,489700.0],["2020-07-09",277.3337,282.7471,275.3793,282.3984,380600.0],["2020-07-10",283.4445,284.2794,276.829,279.3156,521500.0],["2020-07-13",276.1685,279.1321,265.1948,267.6721,741300.0],["2020-07-14",272.5259,273.6636,267.3968,272.6176,712600.0],["2020-07-15",273.3424,273.6544,265.1396,268.7547,745400.0],["2020-07-16",268.4611,269.0575,265.2039,267.5161,393300.0],["2020-07-17",271.7644,275.4712,267.0391,273.0948,397500.0],["2020-07-20",272.3056,279.8294,272.3056,275.9757,472800.0],["2020-07-21",276.8749,278.4531,271.2045,272.3698,480500.0],["2020-07-22",272.6635,274.8748,270.8651,273.6086,319200.0],["2020-07-23",274.049,277.3979,269.9292,274.049,537500.0],["2020-07-24",273.8746,276.4345,270.8743,274.049,520200.0],["2020-07-27",274.2783,282.793,273.4893,279.3798,671300.0],["2020-07-28",280.6001,287.1513,279.8661,286.4907,774900.0],["2020-07-29",286.454,294.7026,286.454,291.3811,665600.0],["2020-07-30",284.4354,289.0231,283.5546,285.7291,707900.0],["2020-07-31",287.8487,288.4176,282.5545,285.8485,530800.0],["2020-08-03",285.0043,287.0229,278.9945,280.2057,441400.0],["2020-08-04",285.8668,293.5374,281.8113,284.7199,896500.0],["2020-08-05",289.2157,289.2157,278.2237,281.2057,412300.0],["2020-08-06",279.2513,282.6554,275.884,281.9856,514500.0],["2020-08-07",281.8021,287.1881,281.6186,285.6099,324200.0],["2020-08-10",284.9675,285.4538,274.1406,276.0216,808100.0],["2020-08-11",280.7286,280.7286,270.2779,271.2597,663500.0],["2020-08-12",272.2689,280.2148,271.5257,279.2881,484000.0],["2020-08-13",277.7558,283.4445,277.7558,279.5083,316700.0],["2020-08-14",278.0218,282.1048,276.2968,278.1686,271200.0],["2020-08-17",278.0402,282.6921,277.3704,282.3618,357700.0],["2020-08-18",283.5271,285.0961,281.2333,282.1141,359000.0],["2020-08-19",282.8481,282.8481,271.9203,273.6269,587800.0],["2020-08-20",272.9386,278.765,272.6634,275.0857,249300.0],["2020-08-21",283.3069,283.3069,275.1133,280.2515,423600.0],["2020-08-24",279.0523,279.2361,272.4635,277.0766,406700.0],["2020-08-25",275.8452,280.3663,273.9154,279.7874,359700.0],["2020-08-26",276.2495,279.1626,274.9079,278.8593,373400.0],["2020-08-27",281.8182,282.535,278.6019,281.129,419600.0],["2020-08-28",281.1566,281.4047,277.5636,281.368,313000.0],["2020-08-31",280.8901,282.4063,279.4474,281.2577,483100.0],["2020-09-01",280.8441,284.7863,278.6387,281.763,308400.0],["2020-09-02",284.8048,289.8038,280.1642,288.701,548400.0],["2020-09-03",287.4605,289.427,278.4457,281.9009,509300.0],["2020-09-04",280.7155,283.1874,272.1418,275.9462,480400.0],["2020-09-08",275.4868,283.261,270.4878,281.0004,729800.0],["2020-09-09",282.4615,293.4336,282.4615,287.9567,908800.0],["2020-09-10",287.2399,287.2399,278.6754,278.7857,562400.0],["2020-09-11",279.5117,282.3512,278.3354,279.8792,344900.0],["2020-09-14",281.1383,286.321,281.1383,284.5843,389400.0],["2020-09-15",287.3135,298.3223,287.001,297.1369,558900.0],["2020-09-16",294.8303,301.7499,294.8303,296.0249,577900.0],["2020-09-17",295.3909,296.4936,283.3988,287.0286,483800.0],["2020-09-18",284.2993,288.3059,281.6436,283.6745,703700.0],["2020-09-21",281.6528,284.7313,277.8576,280.3296,655000.0],["2020-09-22",278.7674,288.9308,278.4458,287.8097,506700.0],["2020-09-23",287.6627,287.6627,279.6772,280.3939,537000.0],["2020-09-24",280.2561,286.1372,279.962,281.4415,633200.0],["2020-09-25",279.3004,289.767,279.3004,288.5632,650800.0],["2020-09-28",291.2465,292.0643,284.2166,285.3102,649200.0],["2020-09-29",286.7069,289.3535,284.5199,288.4253,403600.0],["2020-09-30",289.3903,293.3417,287.6719,292.6617,627900.0],["2020-10-01",294.4719,295.979,287.9199,289.6292,873800.0],["2020-10-02",288.5908,294.6006,285.9167,292.3309,661300.0],["2020-10-05",291.9541,295.9055,287.5065,295.832,573800.0],["2020-10-06",296.4201,296.4201,288.2508,289.5005,469100.0],["2020-10-07",290.3643,290.3643,284.6026,287.9108,360600.0],["2020-10-08",294.5914,294.5914,287.7545,289.7578,499800.0],["2020-10-09",289.9049,290.6492,286.9183,289.1238,420600.0],["2020-10-12",288.4438,290.1898,285.88,288.4806,556600.0],["2020-10-13",288.5173,291.0719,281.7263,283.7848,730300.0],["2020-10-14",284.9426,286.8907,281.3863,281.7447,323100.0],["2020-10-15",279.916,286.5232,279.916,285.3653,402700.0],["2020-10-16",286.4588,288.4345,283.5826,285.0988,300700.0],["2020-10-19",286.6426,288.5172,280.6144,282.829,364800.0],["2020-10-20",283.9594,285.0438,280.9178,281.754,318000.0],["2020-10-21",279.6771,284.2075,279.6587,282.3604,324000.0],["2020-10-22",283.2058,283.2058,269.8721,270.1754,951500.0],["2020-10-23",270.2489,277.9771,268.9716,277.6187,632200.0],["2020-10-26",276.4793,280.6604,274.8619,278.7398,435600.0],["2020-10-27",278.8409,281.3772,275.4684,277.3614,448500.0],["2020-10-28",274.5035,277.8484,270.8002,271.471,648600.0],["2020-10-29",271.6273,275.6246,269.8445,271.1035,591000.0],["2020-10-30",269.091,271.3975,263.265,266.8304,518300.0],["2020-11-02",271.6365,272.8771,264.9926,269.7251,548700.0],["2020-11-03",272.9229,273.8786,264.7261,267.4185,1102300.0],["2020-11-04",269.4035,282.3512,268.8429,277.536,545100.0],["2020-11-05",278.6847,282.1031,277.6095,281.028,437100.0],["2020-11-06",283.2885,283.656,277.5359,281.763,503900.0],["2020-11-09",284.4924,286.8265,272.4176,273.3549,940400.0],["2020-11-10",273.4192,273.4192,263.2007,267.0786,793100.0],["2020-11-11",269.5046,280.5042,267.3818,274.3841,767300.0],["2020-11-12",274.7333,280.2285,269.9181,272.8954,547400.0],["2020-11-13",274.5496,280.1091,273.1712,279.3556,408500.0],["2020-11-16",278.9787,282.1766,270.8921,271.4619,571000.0],["2020-11-17",270.6257,276.7274,270.3316,274.5587,418500.0],["2020-11-18",273.2564,278.6405,271.9218,274.7473,503500.0],["2020-11-19",273.8823,276.4593,270.1088,274.0479,460000.0],["2020-11-20",275.0235,275.0235,266.0683,266.9979,662500.0],["2020-11-23",267.0714,267.8906,262.7825,263.4728,608100.0],["2020-11-24",263.4729,266.9058,256.7818,257.601,1184100.0],["2020-11-25",258.7791,262.5434,257.7299,260.1044,986600.0],["2020-11-27",266.8966,266.8966,261.3008,262.9759,400800.0],["2020-11-30",262.847,264.5221,260.1412,264.3104,1164000.0],["2020-12-01",266.1143,266.5745,263.0495,265.783,913000.0],["2020-12-02",264.7798,266.4088,258.825,261.8254,571300.0],["2020-12-03",261.9727,264.9731,260.5185,263.5926,526300.0],["2020-12-04",263.8871,266.2708,261.577,263.6386,447500.0],["2020-12-07",261.1167,266.6112,259.4784,261.1903,560300.0],["2020-12-08",260.27,261.7242,256.1836,258.4845,484000.0],["2020-12-09",256.7083,257.7206,252.7047,253.9103,648300.0],["2020-12-10",254.1036,256.6438,252.2537,253.6526,594100.0],["2020-12-11",254.0391,254.5637,250.6705,253.6709,653300.0],["2020-12-14",255.5669,257.2328,251.8302,252.3364,588200.0],["2020-12-15",254.122,255.0884,252.1432,254.2877,495900.0],["2020-12-16",255.8246,257.2052,253.0635,253.7998,586600.0],["2020-12-17",254.757,260.6106,254.7202,259.5798,694400.0],["2020-12-18",260.6198,260.6842,253.4317,254.8767,1621300.0],["2020-12-21",251.7658,256.3216,251.7658,253.0267,566600.0],["2020-12-22",250.459,254.2325,250.3485,253.9471,510300.0],["2020-12-23",254.0391,257.196,250.7626,251.2412,527800.0],["2020-12-24",250.8363,253.5513,250.8363,253.1187,182800.0],["2020-12-28",253.7998,254.5269,251.2596,254.2508,450700.0],["2020-12-29",256.5057,257.4169,253.809,254.0207,443500.0],["2020-12-30",254.9319,256.1468,251.3057,252.6954,365200.0],["2020-12-31",253.4317,259.8743,252.088,259.6626,709500.0],["2021-01-04",260.5553,261.7978,252.8151,253.6802,868000.0],["2021-01-05",253.717,255.6497,250.4865,250.873,780700.0],["2021-01-06",249.4557,250.0356,241.6326,243.5654,852600.0],["2021-01-07",242.3137,245.1208,240.9883,244.1268,840200.0],["2021-01-08",245.3969,248.5629,244.8999,246.4921,552500.0],["2021-01-11",246.7222,247.3757,238.8347,239.6262,957600.0],["2021-01-12",239.2673,241.8811,235.8527,240.4085,691900.0],["2021-01-13",239.663,244.9644,239.3225,244.2833,729700.0],["2021-01-14",244.5594,246.7038,242.7186,243.0868,531800.0],["2021-01-15",245.7927,248.8943,243.8691,247.6702,538800.0],["2021-01-19",248.3237,249.4281,245.7467,247.707,424100.0],["2021-01-20",249.29,253.5053,246.3725,250.8363,766300.0],["2021-01-21",248.9956,251.9867,246.4737,250.9743,435900.0],["2021-01-22",251.7198,252.7322,248.9863,250.9927,641500.0],["2021-01-25",252.8978,256.9935,249.925,254.5085,782700.0],["2021-01-26",253.4134,256.3401,250.0264,255.383,642600.0],["2021-01-27",254.9412,257.3065,248.6275,250.0632,564700.0],["2021-01-28",249.5293,252.907,247.5505,248.3696,483500.0],["2021-01-29",246.7591,248.9219,244.541,247.2745,806100.0],["2021-02-01",248.2777,256.6162,247.1549,256.11,816800.0],["2021-02-02",257.9967,262.4788,256.9659,259.4508,1106100.0],["2021-02-03",254.8582,257.7758,248.8851,250.4497,1308200.0],["2021-02-04",250.0356,254.5361,248.4065,252.4009,962200.0],["2021-02-05",252.7782,256.7358,251.7566,252.0511,526200.0],["2021-02-08",251.0479,251.0479,243.1972,245.7466,824900.0],["2021-02-09",245.7651,247.5966,243.2985,245.4245,477800.0],["2021-02-10",246.9339,248.6734,243.7219,244.8355,568100.0],["2021-02-11",243.1696,245.2865,241.9547,243.9151,572000.0],["2021-02-12",243.1696,243.9151,240.4913,242.9211,564400.0],["2021-02-16",243.5745,244.7618,236.3773,238.8347,960700.0],["2021-02-17",238.6874,242.0559,236.8559,238.8899,772700.0],["2021-02-18",238.2733,241.9824,237.7303,241.8719,609400.0],["2021-02-19",243.639,243.639,240.5558,240.9239,873300.0],["2021-02-22",240.0035,243.2064,236.0276,239.0188,861800.0],["2021-02-23",236.0,237.6474,227.4866,228.9776,1395600.0],["2021-02-24",227.7351,231.0116,223.98,230.5607,1345300.0],["2021-02-25",230.4318,237.2701,229.7967,236.092,1350500.0],["2021-02-26",237.0584,239.2213,234.3802,234.8127,1676800.0],["2021-03-01",237.5462,239.5802,227.8087,228.1953,795600.0],["2021-03-02",228.9224,229.1709,223.5382,226.7135,924600.0],["2021-03-03",225.471,225.471,216.7275,220.1145,1062400.0],["2021-03-04",220.6667,222.9584,216.5067,217.1325,1376900.0],["2021-03-05",218.2185,224.5782,214.3346,222.9032,1214700.0],["2021-03-08",227.0172,229.5666,220.2617,223.483,1061100.0],["2021-03-09",225.1529,231.537,225.1529,228.7693,763600.0],["2021-03-10",229.1107,231.9061,226.2231,230.4945,541000.0],["2021-03-11",232.0537,241.2794,231.1219,238.6039,1081000.0],["2021-03-12",238.7054,242.5987,236.9341,240.8089,956000.0],["2021-03-15",240.1631,245.8369,239.3696,244.9235,664300.0],["2021-03-16",247.2577,250.6066,244.4807,249.029,706800.0],["2021-03-17",249.7208,250.4773,244.1393,246.99,698600.0],["2021-03-18",244.6191,247.2945,240.9842,246.944,707900.0],["2021-03-19",247.2853,250.3298,245.1726,245.4678,1261100.0],["2021-03-22",244.2408,253.7802,244.2408,252.8761,649700.0],["2021-03-23",252.8022,257.7749,252.1472,252.913,764300.0],["2021-03-24",251.8243,253.1621,246.3627,251.363,816200.0],["2021-03-25",251.8151,252.3317,248.0879,251.2707,472000.0],["2021-03-26",253.448,260.8747,251.9073,260.6902,521600.0],["2021-03-29",259.2603,261.4468,256.9077,259.6108,598800.0],["2021-03-30",257.2491,257.9963,252.5993,254.8504,453900.0],["2021-03-31",251.2431,257.6273,251.0679,256.059,734000.0],["2021-04-01",259.7953,259.7953,254.9518,259.4078,798900.0],["2021-04-05",259.2418,263.4026,258.5499,263.0335,469500.0],["2021-04-06",262.0187,263.6424,259.4079,263.3564,466200.0],["2021-04-07",264.0022,264.9433,261.2253,262.1848,382600.0],["2021-04-08",261.908,264.7957,257.6089,257.9871,638000.0],["2021-04-09",259.4909,259.7861,253.3373,254.3429,815800.0],["2021-04-12",256.0127,259.2325,253.6417,258.7712,777700.0],["2021-04-13",260.3766,263.707,258.6237,260.2843,627400.0],["2021-04-14",260.1644,263.0059,258.596,259.2695,378800.0],["2021-04-15",260.2935,266.5854,260.2843,266.1057,872600.0],["2021-04-16",267.6464,267.9047,263.7808,266.0042,495300.0],["2021-04-19",267.794,267.794,264.196,265.7828,675900.0],["2021-04-20",264.1868,274.5288,264.1868,269.4085,608800.0],["2021-04-21",271.7702,273.0157,266.8252,268.7903,857000.0],["2021-04-22",267.7663,274.0859,263.827,271.7611,458900.0],["2021-04-23",272.1577,278.2097,271.6595,273.5323,667400.0],["2021-04-26",273.0065,275.2945,271.8902,273.7999,560400.0],["2021-04-27",274.6211,277.029,270.8939,271.9549,1037300.0],["2021-04-28",272.6928,276.8536,270.3219,274.8148,474400.0],["2021-04-29",274.2428,275.5713,270.5986,274.9992,513300.0],["2021-04-30",277.5179,278.2652,274.6211,276.5123,549700.0],["2021-05-03",276.8905,277.361,274.8424,275.5343,498700.0],["2021-05-04",275.0177,276.909,271.8348,273.9106,583200.0],["2021-05-05",272.25,273.9106,268.9195,271.4289,581700.0],["2021-05-06",271.2352,271.2352,266.6593,268.9749,533500.0],["2021-05-07",269.39,271.6503,266.8345,268.3844,790200.0],["2021-05-10",270.1558,270.9677,267.3143,269.4455,614000.0],["2021-05-11",267.5633,269.3531,264.3897,268.8826,527700.0],["2021-05-12",269.1225,269.2978,261.8249,262.2401,456100.0],["2021-05-13",260.6902,262.9136,259.657,261.2438,604300.0],["2021-05-14",263.0612,268.2276,261.5851,266.2718,461200.0],["2021-05-17",265.5429,266.6039,263.5779,266.1611,434000.0],["2021-05-18",265.875,271.1982,261.5666,268.7719,657400.0],["2021-05-19",268.0971,270.5375,263.7339,266.5903,488400.0],["2021-05-20",266.4424,273.8654,266.276,270.9535,408400.0],["2021-05-21",268.9198,271.0275,267.9214,268.9383,613300.0],["2021-05-24",270.3156,275.3351,267.3297,274.1241,945200.0],["2021-05-25",273.4587,277.9328,270.3249,276.1579,525500.0],["2021-05-26",275.6864,278.8387,273.32,275.9175,618600.0],["2021-05-27",275.0302,276.9345,273.0334,274.6789,1307800.0],["2021-05-28",276.4167,278.6168,275.0393,275.5847,582000.0],["2021-06-01",275.3445,280.1329,274.2075,279.4211,560200.0],["2021-06-02",282.7213,286.5206,280.8263,286.2063,755000.0],["2021-06-03",286.3819,289.6359,283.8398,286.0399,606500.0],["2021-06-04",287.2416,289.5711,284.7827,289.0904,414300.0],["2021-06-07",292.5477,293.2226,288.8686,291.3737,540300.0],["2021-06-08",292.825,294.4243,289.0812,293.4259,727200.0],["2021-06-09",295.0714,295.8109,292.5015,292.7696,397700.0],["2021-06-10",292.788,296.5596,291.4569,294.5629,955800.0],["2021-06-11",295.5058,295.5058,291.8822,293.352,478000.0],["2021-06-14",293.1023,295.8571,293.1023,295.8201,769200.0],["2021-06-15",296.0143,297.9463,294.942,295.5613,549100.0],["2021-06-16",296.8832,298.6303,291.004,293.3058,642300.0],["2021-06-17",291.9468,297.8168,290.7821,297.5487,723900.0],["2021-06-18",295.9033,297.5673,293.2503,294.3688,982300.0],["2021-06-21",295.9126,297.1513,292.3628,296.8462,520100.0],["2021-06-22",296.1899,297.8169,294.3411,296.763,391400.0],["2021-06-23",296.7538,296.7538,292.8528,293.2411,508700.0],["2021-06-24",295.2101,295.4782,291.4754,291.8637,570200.0],["2021-06-25",291.4384,295.3117,291.1703,294.9789,2049600.0],["2021-06-28",295.9403,299.1295,294.2579,298.4362,607700.0],["2021-06-29",297.0588,298.8614,295.8201,297.6689,396500.0],["2021-06-30",297.8816,299.4901,294.0083,294.6092,614400.0],["2021-07-01",294.4705,297.7336,292.446,295.8478,612600.0],["2021-07-02",296.6428,299.1942,296.5874,298.4362,389400.0],["2021-07-06",297.8261,302.3095,296.6706,301.5422,436600.0],["2021-07-07",302.1801,307.4585,299.6102,305.7945,722800.0],["2021-07-08",304.9717,307.5139,302.7901,304.0473,669800.0],["2021-07-09",304.0474,305.1197,301.4683,304.4356,421100.0],["2021-07-12",304.4726,306.4693,302.7809,305.6096,401100.0],["2021-07-13",305.508,307.024,303.7516,304.2693,424300.0],["2021-07-14",304.5003,307.5417,302.8087,306.7004,356800.0],["2021-07-15",307.4492,308.198,304.9625,307.1996,374000.0],["2021-07-16",306.6172,310.4997,306.6172,308.8542,247000.0],["2021-07-19",308.0316,311.2208,305.4618,309.2426,550400.0],["2021-07-20",310.167,312.4318,308.1425,309.9543,545000.0],["2021-07-21",309.9543,309.9543,305.7483,306.8668,349500.0],["2021-07-22",305.7761,309.2149,302.7995,308.8452,508600.0],["2021-07-23",309.5013,311.8493,307.0701,311.5627,290500.0],["2021-07-26",311.1283,312.9864,307.9576,312.6259,464900.0],["2021-07-27",312.5982,315.4084,310.3796,315.0294,389200.0],["2021-07-28",314.3175,316.9429,313.273,314.5949,449200.0],["2021-07-29",314.1234,317.4975,311.683,312.857,425800.0],["2021-07-30",313.2822,320.3169,313.2822,315.2142,851900.0],["2021-08-02",315.2142,318.8009,313.7906,316.4806,493300.0],["2021-08-03",323.5432,324.1256,307.366,319.864,540700.0],["2021-08-04",318.69,323.6079,315.9907,322.6835,583700.0],["2021-08-05",324.3844,324.3844,317.3496,320.7052,511500.0],["2021-08-06",320.0489,322.175,318.8934,320.7792,364800.0],["2021-08-09",319.8455,321.8423,319.1522,320.3909,290000.0],["2021-08-10",320.3078,321.4355,315.279,315.5008,282900.0],["2021-08-11",315.9261,322.9701,315.5286,320.2985,406300.0],["2021-08-12",320.132,324.0978,319.3463,323.7465,369000.0],["2021-08-13",324.4491,327.5089,323.275,327.0651,507700.0],["2021-08-16",327.1114,328.6552,325.05,325.808,672400.0],["2021-08-17",326.2147,332.7503,325.2533,332.5099,482900.0],["2021-08-18",331.4561,332.2141,324.8928,326.9172,664300.0],["2021-08-19",327.9896,333.7671,325.2811,332.6578,504300.0],["2021-08-20",332.9444,336.6882,331.4468,334.784,489500.0],["2021-08-23",333.6655,333.6655,330.7721,331.0217,293600.0],["2021-08-24",331.8074,331.8074,325.2163,325.9836,540900.0],["2021-08-25",326.5484,326.5484,322.5576,323.6873,547700.0],["2021-08-26",324.641,325.9651,322.3076,324.5206,632200.0],["2021-08-27",324.3169,327.7336,323.0669,326.6965,806300.0],["2021-08-30",327.2058,332.5855,326.5762,332.0762,405300.0],["2021-08-31",330.4466,332.8818,328.104,332.3818,646700.0],["2021-09-01",333.1688,340.1873,330.9558,339.2429,469800.0],["2021-09-02",339.5855,341.5856,335.1318,339.5485,528000.0],["2021-09-03",339.6133,340.9096,336.0577,339.3355,749500.0],["2021-09-07",338.6503,339.6133,332.428,338.1133,443900.0],["2021-09-08",338.9651,342.1874,336.3818,341.2799,402400.0],["2021-09-09",341.5577,341.5577,332.9281,333.0114,692600.0],["2021-09-10",334.2892,334.3818,325.465,326.6873,749200.0],["2021-09-13",330.4096,331.4096,325.1873,326.5392,498900.0],["2021-09-14",328.7521,333.1873,326.6224,330.1595,542100.0],["2021-09-15",329.2521,330.6873,326.391,329.1317,385500.0],["2021-09-16",329.7151,330.5392,326.391,329.1039,325600.0],["2021-09-17",326.3447,329.3262,324.1039,326.5762,825800.0],["2021-09-20",325.2891,330.2428,323.7798,327.2521,521500.0],["2021-09-21",327.8724,332.428,326.7057,328.1039,358000.0],["2021-09-22",329.4187,334.0761,326.5854,331.928,355400.0],["2021-09-23",331.1966,331.8818,324.7151,327.4558,402500.0],["2021-09-24",325.854,327.391,318.178,319.3817,683700.0],["2021-09-27",319.0946,319.0946,310.9742,311.1131,584000.0],["2021-09-28",308.539,310.4649,305.1594,307.039,623700.0],["2021-09-29",308.8538,310.6872,307.1039,308.1316,442300.0],["2021-09-30",309.502,310.5946,306.0576,306.0853,472200.0],["2021-10-01",306.6501,311.2983,304.4279,308.8631,429300.0],["2021-10-04",307.7335,310.4279,305.2705,309.4094,457900.0],["2021-10-05",309.4093,310.2427,304.7889,306.2612,490200.0],["2021-10-06",305.1964,312.1038,302.8908,311.8723,687300.0],["2021-10-07",312.3724,318.1132,312.3724,312.8724,434400.0],["2021-10-08",312.5576,312.5576,305.0113,305.4279,395200.0],["2021-10-11",305.4742,308.3168,303.8909,305.3909,318000.0],["2021-10-12",306.2057,311.4557,305.465,309.1872,362700.0],["2021-10-13",306.7334,308.1501,299.9001,302.502,899700.0],["2021-10-14",304.1409,307.0575,301.8445,302.6594,614000.0],["2021-10-15",304.1594,306.4742,298.7797,302.6871,486800.0],["2021-10-18",300.4834,302.9372,299.0945,299.4464,393800.0],["2021-10-19",305.1871,310.8445,302.8352,307.576,549900.0],["2021-10-20",307.5946,312.1409,307.5946,311.4002,280000.0],["2021-10-21",311.5668,315.178,309.0575,314.965,307100.0],["2021-10-22",315.789,322.8817,314.4742,320.0205,746500.0],["2021-10-25",320.7706,324.0577,316.9373,323.354,459000.0],["2021-10-26",323.4095,329.0484,323.2336,327.9003,379700.0],["2021-10-27",329.5854,330.8354,321.178,323.4743,656300.0],["2021-10-28",321.9557,327.2151,321.6965,326.8724,393400.0],["2021-10-29",325.1039,328.465,317.4279,319.752,705900.0],["2021-11-01",319.752,324.6502,317.7335,321.6687,631700.0],["2021-11-02",321.3077,334.4466,318.6688,331.7985,722800.0],["2021-11-03",334.0299,335.0207,322.1317,325.928,449500.0],["2021-11-04",326.1687,328.6873,319.4928,320.8076,517300.0],["2021-11-05",322.5391,324.6873,318.0946,318.715,432700.0],["2021-11-08",319.6872,322.7521,313.4186,322.215,426500.0],["2021-11-09",323.178,324.3169,317.3261,323.5762,399600.0],["2021-11-10",321.7521,324.8724,316.928,317.1502,403100.0],["2021-11-11",317.6873,318.2151,310.8446,317.5298,343000.0],["2021-11-12",320.0391,321.3817,316.8446,318.3076,472500.0],["2021-11-15",317.8817,322.7243,316.6317,322.2892,434400.0],["2021-11-16",324.0762,326.5114,320.9373,321.6502,452400.0],["2021-11-17",322.151,326.3062,319.5819,324.8871,430600.0],["2021-11-18",326.1022,326.1022,318.4412,320.2034,402100.0],["2021-11-19",322.5777,324.8593,319.3779,319.9714,417000.0],["2021-11-22",317.56,323.1712,316.1224,318.8863,660500.0],["2021-11-23",318.8864,324.2008,318.469,323.6444,488900.0],["2021-11-24",324.3956,329.7472,321.7338,328.7548,428300.0],["2021-11-26",325.2581,333.7167,324.9056,325.5919,247200.0],["2021-11-29",326.0557,333.0675,323.9875,329.7842,540400.0],["2021-11-30",327.178,331.0363,316.0575,318.8677,1397000.0],["2021-12-01",320.6207,327.8365,314.4808,314.6941,581100.0],["2021-12-02",314.9445,323.8854,314.759,322.8003,694800.0],["2021-12-03",323.2177,328.4579,320.2033,323.4032,740200.0],["2021-12-06",323.8298,330.925,321.641,322.9116,867300.0],["2021-12-07",326.2413,334.2454,324.4605,333.9579,487200.0],["2021-12-08",334.1898,335.1914,328.5321,332.9562,318100.0],["2021-12-09",332.5945,332.5945,325.054,327.4006,394200.0],["2021-12-10",328.4858,333.2159,325.0541,332.9006,429100.0],["2021-12-13",332.3626,341.1644,328.9124,338.5489,569100.0],["2021-12-14",338.5489,338.7437,329.4132,337.1391,725000.0],["2021-12-15",334.3938,344.021,334.3938,343.3347,665600.0],["2021-12-16",344.0211,346.5253,342.2682,343.6316,594200.0],["2021-12-17",347.7773,353.4813,344.7908,348.6213,1383600.0],["2021-12-20",346.6829,349.8363,342.9081,347.2115,644300.0],["2021-12-21",349.7158,349.7436,342.5278,345.7091,620500.0],["2021-12-22",347.1281,351.1812,345.8575,350.2073,421600.0],["2021-12-23",349.9662,351.9603,344.6053,347.1374,399900.0],["2021-12-27",347.9629,355.8372,346.7849,355.5589,464500.0],["2021-12-28",356.4308,358.4898,355.4755,356.8297,330900.0],["2021-12-29",359.1483,359.1483,355.6887,357.0336,365400.0],["2021-12-30",358.193,360.9661,356.7554,360.3818,260700.0],["2021-12-31",360.4097,362.784,358.9535,360.8085,313800.0],["2022-01-03",359.9365,360.8084,344.9392,352.3219,492100.0],["2022-01-04",352.322,353.5834,341.8137,342.667,628200.0],["2022-01-05",341.6931,341.7024,324.0988,325.3323,1224600.0],["2022-01-06",323.0971,326.5103,318.6359,323.8484,813400.0],["2022-01-07",322.8467,326.3711,317.2911,322.6797,851700.0],["2022-01-10",315.0095,319.684,312.5053,317.7363,808100.0],["2022-01-11",317.3467,317.4765,312.4032,316.9107,1044400.0],["2022-01-12",316.2894,319.3501,312.9041,313.9614,966400.0],["2022-01-13",314.6292,316.1039,309.0735,309.9454,725500.0],["2022-01-14",306.6715,307.7288,297.2854,302.6091,1058000.0],["2022-01-18",299.873,303.9817,297.5172,302.3957,725500.0],["2022-01-19",305.6419,308.9994,297.7027,297.9345,786000.0],["2022-01-20",298.0087,305.1318,293.4362,293.8258,1037100.0],["2022-01-21",294.1504,301.8577,289.6521,289.6892,1204800.0],["2022-01-24",288.1125,304.0559,284.7272,302.8595,1542100.0],["2022-01-25",300.2532,305.1132,296.636,301.932,1024000.0],["2022-01-26",301.1808,308.7676,289.8284,292.8613,1096100.0],["2022-01-27",293.6496,294.4658,282.2879,283.976,761500.0],["2022-01-28",284.9498,294.9851,282.5198,294.7162,741400.0],["2022-01-31",294.8461,301.8671,293.9186,301.8393,655400.0],["2022-02-01",300.7077,303.0821,296.8494,298.9919,548700.0],["2022-02-02",301.1436,302.405,299.7246,300.1049,546500.0],["2022-02-03",299.3535,300.7726,298.1014,298.3704,433800.0],["2022-02-04",301.4404,305.1317,294.948,298.2313,758400.0],["2022-02-07",298.2963,302.1083,297.8326,298.2407,637300.0],["2022-02-08",297.5914,298.8991,294.438,295.2449,468300.0],["2022-02-09",301.2271,303.4901,299.1588,302.6368,558500.0],["2022-02-10",296.3949,301.663,293.2044,295.013,628800.0],["2022-02-11",294.6512,296.3578,286.7862,289.3831,762800.0],["2022-02-14",289.4666,290.3848,285.0703,286.916,632700.0],["2022-02-15",290.2179,291.47,285.7196,286.6471,619000.0],["2022-02-16",287.0737,287.0737,280.8874,281.7964,639600.0],["2022-02-17",282.965,283.0949,273.1987,274.5157,832000.0],["2022-02-18",275.3596,276.9363,269.4701,269.7298,725200.0],["2022-02-22",271.3993,277.9844,270.4718,275.5359,837600.0],["2022-02-23",275.6935,280.9338,270.0081,270.2214,702400.0],["2022-02-24",268.4684,281.1564,265.6396,280.3773,901000.0],["2022-02-25",280.9524,285.4136,277.363,284.6159,632100.0],["2022-02-28",281.815,283.6885,277.4466,281.3884,969100.0],["2022-03-01",295.4582,304.5753,288.4093,293.7238,1258500.0],["2022-03-02",292.7592,302.4421,291.2382,297.8511,837400.0],["2022-03-03",299.4371,303.4531,296.5619,302.3865,861900.0],["2022-03-04",300.55,307.0702,300.55,306.9033,911800.0],["2022-03-07",305.3729,310.1031,302.9151,307.8307,901800.0],["2022-03-08",308.8509,314.1747,301.2363,301.3383,1011500.0],["2022-03-09",306.3392,307.6963,302.6769,303.1974,548200.0],["2022-03-10",300.1394,306.3392,295.8172,305.6049,578100.0],["2022-03-11",305.8465,308.1238,298.1223,298.2617,670400.0],["2022-03-14",298.4383,302.8628,294.0417,298.0944,635000.0],["2022-03-15",301.264,302.9092,293.5862,299.5258,527700.0],["2022-03-16",301.4406,304.8241,296.0123,302.8907,573800.0],["2022-03-17",301.2269,308.6351,301.2269,306.804,541100.0],["2022-03-18",308.5607,311.1076,306.2834,307.3245,885800.0],["2022-03-21",307.3245,310.9124,302.5375,304.5081,688400.0],["2022-03-22",304.3686,304.3686,297.4437,299.9813,888400.0],["2022-03-23",302.0076,302.0819,294.3856,297.8899,566900.0],["2022-03-24",298.5499,302.9093,296.0402,302.4724,496100.0],["2022-03-25",304.2106,306.1998,301.6544,305.8,287200.0],["2022-03-28",307.1572,310.6521,305.2424,310.3547,460500.0],["2022-03-29",311.1262,317.01,309.955,316.7404,522800.0],["2022-03-30",316.35,318.8225,313.8403,318.8039,458400.0],["2022-03-31",319.6219,323.7954,318.7482,319.845,991300.0],["2022-04-01",321.1091,326.3888,319.2036,325.8868,585100.0],["2022-04-04",325.264,331.2687,325.2082,330.051,742100.0],["2022-04-05",329.8837,338.2122,329.3539,335.1541,729900.0],["2022-04-06",333.9456,347.1447,333.0719,344.003,861300.0],["2022-04-07",343.8915,345.7505,340.7776,343.2594,867700.0],["2022-04-08",342.8318,349.45,341.1029,346.4476,629900.0],["2022-04-11",341.1959,347.6374,335.3492,335.8326,581000.0],["2022-04-12",336.3438,337.0688,328.0712,329.4933,771600.0],["2022-04-13",330.6273,331.3802,324.6599,329.6141,554500.0],["2022-04-14",330.5902,332.5793,328.2478,330.3299,400100.0],["2022-04-18",331.8356,335.0052,328.9169,330.8689,566800.0],["2022-04-19",331.3896,338.5096,329.67,335.4701,493400.0],["2022-04-20",335.8047,346.9031,335.5073,345.8434,578100.0],["2022-04-21",344.6723,350.5189,342.7854,344.0681,434900.0],["2022-04-22",344.2075,344.2075,338.5003,340.5359,546100.0],["2022-04-25",341.735,342.7761,329.986,334.5685,965100.0],["2022-04-26",353.2051,353.2051,325.2826,326.4445,832000.0],["2022-04-27",326.5653,333.0533,323.6745,324.2787,957200.0],["2022-04-28",325.1432,334.2152,320.6908,333.9178,723900.0],["2022-04-29",332.8117,332.8117,322.0293,322.6428,690300.0],["2022-05-02",323.4701,327.3648,310.1781,314.0634,827900.0],["2022-05-03",316.6475,327.6157,313.1433,324.3067,1000400.0],["2022-05-04",326.2215,327.2532,317.8187,326.9465,692400.0],["2022-05-05",326.2772,329.1308,315.3462,318.2369,584900.0],["2022-05-06",318.3578,320.8489,313.8218,317.9767,625400.0],["2022-05-09",317.1958,319.9565,299.2563,300.3252,513500.0],["2022-05-10",304.0804,304.0804,288.9666,293.1122,714700.0],["2022-05-11",295.7149,299.0239,291.8016,292.8427,573800.0],["2022-05-12",295.4918,301.0224,292.2664,300.6041,783700.0],["2022-05-13",303.0394,310.773,301.7195,310.615,526300.0],["2022-05-16",307.3802,310.02,303.9131,305.2795,436500.0],["2022-05-17",307.436,307.436,298.6428,302.4352,523300.0],["2022-05-18",300.9168,302.0812,291.3777,292.5887,680500.0],["2022-05-19",291.7038,300.5069,291.0797,297.2651,652500.0],["2022-05-20",300.6187,304.7734,297.8334,304.261,821400.0],["2022-05-23",305.6863,312.4214,304.4474,311.229,599000.0],["2022-05-24",311.229,324.4476,310.2416,323.3111,745100.0],["2022-05-25",322.7521,324.0376,317.3585,322.6496,732100.0],["2022-05-26",323.8514,325.9008,312.2258,315.2812,641400.0],["2022-05-27",317.3493,323.7676,315.244,323.7676,658100.0],["2022-05-31",318.374,320.5352,311.7321,313.5672,1335300.0],["2022-06-01",312.44,314.1634,306.9532,308.4157,669400.0],["2022-06-02",300.2834,313.0828,293.6508,312.971,1228700.0],["2022-06-03",311.1266,311.1266,306.3012,306.9998,795100.0],["2022-06-06",308.5554,312.6169,304.8385,310.8284,446100.0],["2022-06-07",310.4465,315.0111,304.1493,314.713,591200.0],["2022-06-08",314.2006,322.0722,312.9896,314.713,660200.0],["2022-06-09",315.0204,320.6004,310.0739,310.8098,590300.0],["2022-06-10",309.8596,309.8596,299.7337,303.2456,853700.0],["2022-06-13",298.588,299.119,286.1239,287.5678,639600.0],["2022-06-14",290.3065,290.3065,274.3957,276.7246,986600.0],["2022-06-15",279.4074,285.1737,275.4949,280.7581,864900.0],["2022-06-16",277.712,277.712,269.4958,270.9583,809600.0],["2022-06-17",268.5736,274.5355,267.0552,272.0483,1292600.0],["2022-06-21",274.8057,283.1337,273.8741,282.4816,623400.0],["2022-06-22",280.1899,296.0168,280.0502,290.3996,700600.0],["2022-06-23",292.8683,305.4068,290.5953,303.5344,869100.0],["2022-06-24",305.2392,306.5992,298.737,305.2951,933600.0],["2022-06-27",306.7762,307.5121,301.4944,302.2117,501600.0],["2022-06-28",302.7893,303.991,292.4119,293.4459,540800.0],["2022-06-29",289.2166,296.4268,284.0652,295.5139,862800.0],["2022-06-30",294.9829,299.7338,294.07,298.1408,790200.0],["2022-07-01",297.0789,308.8815,295.5791,307.8382,614700.0],["2022-07-05",306.0962,306.4037,296.2964,302.4818,514300.0],["2022-07-06",304.6337,307.4749,302.6868,304.7362,323200.0],["2022-07-07",306.4781,308.4716,303.3201,303.9908,350100.0],["2022-07-08",303.5438,305.0063,300.4417,302.0161,252200.0],["2022-07-11",301.7087,304.5965,297.5353,302.1092,311600.0],["2022-07-12",300.4603,301.8949,294.8152,296.6317,576800.0],["2022-07-13",292.9801,300.8143,292.0765,298.1501,430800.0],["2022-07-14",292.4304,297.4514,292.4304,296.2404,453100.0],["2022-07-15",301.3546,303.0593,297.5539,298.7928,461100.0],["2022-07-18",298.6811,299.7989,291.1076,292.0485,631500.0],["2022-07-19",295.6442,301.5316,293.0452,300.6746,496200.0],["2022-07-20",300.2088,302.8916,292.9893,293.306,563400.0],["2022-07-21",292.8962,299.771,291.6107,298.5973,595900.0],["2022-07-22",300.861,303.4507,295.4114,298.8488,447500.0],["2022-07-25",298.9885,301.0659,295.9331,298.5042,519000.0],["2022-07-26",299.3238,303.2363,297.8427,301.6899,603000.0],["2022-07-27",302.2955,303.8698,295.0201,298.5227,669600.0],["2022-07-28",300.2554,312.6077,300.2554,311.76,474100.0],["2022-07-29",309.5242,314.4614,308.5461,312.8033,608600.0],["2022-08-01",310.8937,313.0735,307.0744,310.0646,530600.0],["2022-08-02",321.3828,321.5132,312.8126,315.0204,988700.0],["2022-08-03",315.4489,321.1593,315.421,320.3302,589600.0],["2022-08-04",319.1192,323.3764,317.0884,322.5752,397200.0],["2022-08-05",319.4266,321.7927,317.7125,321.7554,439400.0],["2022-08-08",323.9167,326.5809,318.3088,321.3642,368500.0],["2022-08-09",321.1313,324.2054,319.6408,321.9138,580000.0],["2022-08-10",326.9722,327.2983,322.1375,326.376,395700.0],["2022-08-11",325.966,325.966,318.8304,319.9762,413100.0],["2022-08-12",321.0382,326.3945,319.3427,326.0778,524000.0],["2022-08-15",325.6028,332.1795,324.1123,330.8194,496600.0],["2022-08-16",328.0061,328.3601,322.9757,324.2054,726600.0],["2022-08-17",320.9543,326.5436,320.9543,323.0316,332800.0],["2022-08-18",323.5719,324.8854,318.346,320.7959,540900.0],["2022-08-19",322.1094,323.9073,319.529,320.9077,407700.0],["2022-08-22",320.7121,321.448,314.4987,315.7749,377900.0],["2022-08-23",315.8495,316.7251,307.9034,310.903,462200.0],["2022-08-24",310.1934,314.7677,309.9694,310.8376,424900.0],["2022-08-25",311.9391,316.6255,308.7651,316.4201,588700.0],["2022-08-26",315.2253,315.9814,307.9717,308.3264,586500.0],["2022-08-29",307.4209,313.2461,304.4429,309.3906,516600.0],["2022-08-30",309.0732,312.0792,302.0437,303.0426,341200.0],["2022-08-31",304.1815,307.2249,301.9597,303.6308,692200.0],["2022-09-01",302.6879,304.9937,299.4859,304.7043,579700.0],["2022-09-02",307.7289,308.0556,296.3959,297.0587,441000.0],["2022-09-06",296.9933,300.7928,295.0329,298.3283,559300.0],["2022-09-07",299.2805,306.6274,297.9549,305.4138,384400.0],["2022-09-08",303.6214,307.7942,302.3424,307.3275,369400.0],["2022-09-09",308.009,310.4548,306.1326,308.7838,470600.0],["2022-09-12",309.9508,312.2846,307.5889,311.2204,308900.0],["2022-09-13",305.5912,306.17,295.7518,296.424,333500.0],["2022-09-14",294.3141,298.2256,292.8298,295.201,470100.0],["2022-09-15",294.5661,295.6397,285.8376,287.0605,671700.0],["2022-09-16",290.5893,292.167,285.6509,291.0281,782500.0],["2022-09-19",290.776,291.1868,284.9415,290.9067,417700.0],["2022-09-20",289.9452,289.9452,281.4501,282.3276,576000.0],["2022-09-21",284.008,289.0957,280.3019,280.3019,387100.0],["2022-09-22",278.2387,279.6483,274.9993,275.6621,453500.0],["2022-09-23",274.7287,276.0356,272.3855,275.1767,684100.0],["2022-09-26",274.6819,274.6819,263.1808,267.4377,584400.0],["2022-09-27",268.5207,272.9737,264.5905,265.3187,537200.0],["2022-09-28",267.6338,272.8989,266.5976,272.1335,705600.0],["2022-09-29",270.0143,270.0143,262.2474,263.5076,603900.0],["2022-09-30",266.4856,269.3795,262.4434,265.7294,1038600.0],["2022-10-03",267.9699,272.9176,263.6943,269.7249,571100.0],["2022-10-04",271.5079,277.5572,271.0785,273.9165,534100.0],["2022-10-05",270.4064,270.6118,260.9124,264.3011,676100.0],["2022-10-06",264.1144,265.4306,249.2152,250.2048,794700.0],["2022-10-07",247.5443,249.8408,243.6421,244.9584,855600.0],["2022-10-10",246.0412,247.6283,238.9464,239.4039,650600.0],["2022-10-11",238.1623,243.7354,233.9894,238.265,776300.0],["2022-10-12",235.8844,235.9311,226.5118,228.3229,1066500.0],["2022-10-13",221.2374,234.6335,220.4999,233.1492,1444000.0],["2022-10-14",237.6115,237.8355,224.9155,226.0077,990600.0],["2022-10-17",226.1664,239.3572,226.1664,236.3139,868600.0],["2022-10-18",240.3654,243.0166,238.2089,241.0936,979100.0],["2022-10-19",235.8378,240.1133,234.2134,235.7071,635300.0],["2022-10-20",234.3441,235.6791,227.8748,231.4782,1619500.0],["2022-10-21",233.0185,233.0185,224.6074,231.7022,909800.0],["2022-10-24",232.8318,237.1634,228.799,230.8994,1065300.0],["2022-10-25",231.4409,240.0387,231.4409,239.5439,802700.0],["2022-10-26",239.5626,243.9968,237.7795,241.579,931900.0],["2022-10-27",244.1369,247.7217,240.9442,242.942,811300.0],["2022-10-28",240.8509,253.3788,240.2161,252.0626,1000800.0],["2022-10-31",248.4498,254.1443,247.4416,251.9599,1142800.0],["2022-11-01",260.3336,266.0935,255.1245,257.4304,1092100.0],["2022-11-02",255.1619,260.0349,249.2806,250.5129,925400.0],["2022-11-03",248.2537,254.723,245.6025,252.3332,597000.0],["2022-11-04",253.5655,254.4524,248.8605,254.2096,543200.0],["2022-11-07",256.3475,261.2578,255.2739,258.7187,858100.0],["2022-11-08",258.7186,264.2358,255.1245,260.231,884800.0],["2022-11-09",259.9602,263.0595,256.086,256.4688,505200.0],["2022-11-10",270.7331,277.4265,268.3619,277.1371,1265800.0],["2022-11-11",277.1372,281.7862,276.9319,278.1735,775500.0],["2022-11-14",279.3776,279.3776,269.9957,270.173,945600.0],["2022-11-15",273.7111,276.6237,271.648,275.5595,543600.0],["2022-11-16",276.6076,279.5272,275.6063,277.0099,439700.0],["2022-11-17",271.8631,276.9351,267.0907,269.3739,582400.0],["2022-11-18",272.7147,274.0248,267.5585,272.0128,622300.0],["2022-11-21",271.0677,277.2532,270.3004,276.6356,739100.0],["2022-11-22",276.5233,277.141,271.3298,275.1758,886900.0],["2022-11-23",274.9886,279.6488,274.8109,278.4978,588000.0],["2022-11-25",278.6194,280.0325,276.1677,277.4965,313900.0],["2022-11-28",276.9538,278.2546,272.0971,274.4272,605700.0],["2022-11-29",273.9967,279.6769,272.4433,275.6343,449100.0],["2022-11-30",274.371,280.8279,271.9567,280.0793,1987700.0],["2022-12-01",282.8399,287.6872,279.9015,281.8667,586700.0],["2022-12-02",279.1435,280.463,272.7709,276.2894,757300.0],["2022-12-05",274.7266,278.1422,271.0397,274.6705,510100.0],["2022-12-06",272.9955,276.1865,268.2698,270.1413,602700.0],["2022-12-07",270.8619,276.5514,267.2497,269.2242,573700.0],["2022-12-08",269.87,272.5931,268.6254,270.6934,474000.0],["2022-12-09",269.5237,274.3804,268.8313,269.6828,490300.0],["2022-12-12",271.0396,272.0316,268.3165,271.8725,572000.0],["2022-12-13",282.0257,289.5401,280.5004,282.1193,894800.0],["2022-12-14",281.352,283.9816,274.605,275.4847,481400.0],["2022-12-15",271.0303,275.8402,269.7389,270.1132,556200.0],["2022-12-16",267.2311,267.2311,257.1246,262.2902,1252700.0],["2022-12-19",261.5134,264.2834,256.9562,259.6419,766900.0],["2022-12-20",256.2449,262.3462,255.1501,260.484,634200.0],["2022-12-21",260.6338,268.1013,259.5764,262.6551,807500.0],["2022-12-22",258.5938,263.6096,257.7423,262.103,489200.0],["2022-12-23",260.4653,264.9664,260.2127,264.3675,350300.0],["2022-12-27",264.4986,265.2285,261.0736,264.3582,525100.0],["2022-12-28",265.5373,267.596,260.5776,260.8022,291300.0],["2022-12-29",262.5147,267.2872,262.5147,266.5947,375900.0],["2022-12-30",263.6096,266.5479,259.6419,262.3088,429200.0],["2023-01-03",264.4798,267.1374,260.4746,263.6469,482500.0],["2023-01-04",266.2017,277.5434,266.2017,273.8377,777900.0],["2023-01-05",270.9929,271.5731,262.8984,263.3008,624800.0],["2023-01-06",265.06,274.9138,260.1846,272.7334,608400.0],["2023-01-09",273.2107,277.7211,271.7415,272.6773,500200.0],["2023-01-10",272.5931,275.3911,268.8874,274.9606,626400.0],["2023-01-11",276.8135,286.6859,275.3723,286.4333,760600.0],["2023-01-12",284.8705,292.2819,281.3239,286.7608,740800.0],["2023-01-13",282.6621,287.9492,282.6621,286.8637,458600.0],["2023-01-17",283.1206,286.7608,281.6796,283.3733,928200.0],["2023-01-18",282.6621,283.9535,272.8551,273.6973,826100.0],["2023-01-19",273.0142,278.3949,271.0958,275.5408,680600.0],["2023-01-20",274.5863,278.0019,268.7096,277.7492,640400.0],["2023-01-23",275.2413,276.3268,266.9503,267.8861,1075900.0],["2023-01-24",267.8767,273.1452,266.707,268.9529,797400.0],["2023-01-25",270.5718,273.6037,267.7831,272.9206,659800.0],["2023-01-26",273.6505,275.6437,270.4127,272.3872,430300.0],["2023-01-27",270.6185,273.22,268.4663,270.4688,974600.0],["2023-01-30",270.3659,276.0741,268.6628,271.5637,851300.0],["2023-01-31",273.2014,278.6102,271.0865,278.423,603200.0],["2023-02-01",276.411,283.3265,274.8296,281.8292,527700.0],["2023-02-02",285.5069,289.643,278.4979,288.3049,825300.0],["2023-02-03",283.3546,285.7315,272.3217,278.6476,639900.0],["2023-02-06",274.6799,277.4498,270.9087,276.776,503400.0],["2023-02-07",276.6357,276.6357,270.4034,274.3056,660100.0],["2023-02-08",273.9218,275.0915,271.9754,273.9686,619700.0],["2023-02-09",273.2856,275.5314,269.5892,270.8712,547900.0],["2023-02-10",269.6641,272.0223,267.3995,270.8993,847100.0],["2023-02-13",272.2,275.3817,270.6279,272.8083,718000.0],["2023-02-14",271.4421,272.7709,266.576,268.7751,611300.0],["2023-02-15",266.8568,270.3379,265.3034,270.1413,1295700.0],["2023-02-16",265.5466,269.4582,264.3862,265.3782,678600.0],["2023-02-17",261.6912,265.0226,261.3637,263.1791,724700.0],["2023-02-21",261.1485,261.1485,254.2612,255.2718,952400.0],["2023-02-22",249.9658,252.0526,239.588,242.3673,2677400.0],["2023-02-23",244.791,249.6945,240.3086,248.478,1464600.0],["2023-02-24",247.6358,247.6358,240.5987,241.2631,749900.0],["2023-02-27",245.652,247.7762,240.4209,243.2095,991400.0],["2023-02-28",242.7136,246.7842,240.973,242.6949,874400.0],["2023-03-01",240.4209,242.4516,237.1363,238.54,1016000.0],["2023-03-02",237.5668,242.227,235.3303,240.8327,629600.0],["2023-03-03",240.1215,244.5664,240.1215,243.6306,729900.0],["2023-03-06",245.1747,245.315,237.8943,239.7191,866500.0],["2023-03-07",239.6161,239.8127,230.0712,230.2677,1192600.0],["2023-03-08",230.4642,237.1831,230.3051,234.7033,948200.0],["2023-03-09",234.816,237.5671,227.6611,228.8911,1083500.0],["2023-03-10",228.4686,230.4216,224.5437,225.4639,929000.0],["2023-03-13",226.3559,237.6047,224.6188,233.8488,1299100.0],["2023-03-14",237.4075,238.5249,232.2056,235.4826,1194100.0],["2023-03-15",230.1024,242.384,230.1024,240.7033,1365700.0],["2023-03-16",239.3042,244.5812,238.8065,242.6657,1042800.0],["2023-03-17",244.1305,246.8723,240.1587,240.3558,1256800.0],["2023-03-20",240.0272,243.3887,239.2197,241.5107,687300.0],["2023-03-21",241.2854,243.0695,234.5061,239.2854,979900.0],["2023-03-22",235.8113,238.2807,231.0038,231.1822,762500.0],["2023-03-23",230.9005,234.7033,228.8254,231.8301,630600.0],["2023-03-24",229.9521,240.891,228.4592,240.7596,617900.0],["2023-03-27",240.553,242.0084,235.3981,235.8676,613900.0],["2023-03-28",234.2432,236.8723,232.8254,235.4263,916100.0],["2023-03-29",238.8159,240.6094,236.722,238.6563,797100.0],["2023-03-30",243.0037,243.0319,240.3089,241.5014,505200.0],["2023-03-31",242.4497,245.7267,241.8207,245.1352,554800.0],["2023-04-03",243.5953,243.5953,238.6469,239.4638,814000.0],["2023-04-04",239.5765,241.8488,238.5248,241.0694,608600.0],["2023-04-05",241.3136,246.3089,241.0694,242.4497,512900.0],["2023-04-06",242.8159,244.0836,240.6657,243.83,336400.0],["2023-04-10",241.4826,245.8582,239.6422,245.7643,387500.0],["2023-04-11",245.999,249.0976,244.5624,247.8863,677400.0],["2023-04-12",250.4591,250.6187,244.384,245.6986,609800.0],["2023-04-13",246.5718,251.0976,245.5483,249.1539,543400.0],["2023-04-14",248.5624,249.5013,240.6845,242.7502,548400.0],["2023-04-17",243.5577,248.6375,243.5577,247.1164,537700.0],["2023-04-18",246.8065,248.0835,244.6938,246.9943,710500.0],["2023-04-19",244.5623,250.4872,244.5623,249.1257,545400.0],["2023-04-20",247.9426,247.9426,241.5577,242.8441,715000.0],["2023-04-21",243.7268,244.6845,239.0319,241.2009,463400.0],["2023-04-24",240.9286,243.1915,238.168,240.0178,404500.0],["2023-04-25",238.9004,240.2431,235.7549,236.2619,586900.0],["2023-04-26",235.1258,237.1352,233.7549,234.9286,613500.0],["2023-04-27",236.0178,241.3886,235.7737,241.1727,501300.0],["2023-04-28",240.0272,245.6328,239.445,244.9662,873400.0],["2023-05-01",242.4967,247.0225,242.4967,245.107,941600.0],["2023-05-02",240.7596,241.5953,231.3418,231.9146,970800.0],["2023-05-03",233.0601,233.2761,225.6799,226.2151,801900.0],["2023-05-04",226.3747,228.4122,222.3841,223.755,1218900.0],["2023-05-05",223.755,227.154,222.0742,224.9662,722900.0],["2023-05-08",224.7972,225.4827,218.0461,218.9005,707300.0],["2023-05-09",217.2198,222.0555,215.4733,219.8301,770900.0],["2023-05-10",222.8254,222.8535,219.1071,222.5812,1069900.0],["2023-05-11",220.7033,221.2479,216.1212,218.8254,984600.0],["2023-05-12",219.8019,222.2996,218.1682,222.262,579900.0],["2023-05-15",222.3277,223.8019,216.8254,220.9193,788900.0],["2023-05-16",220.9381,221.6705,215.9992,217.6423,1109000.0],["2023-05-17",218.7221,222.1024,216.0273,220.2902,818600.0],["2023-05-18",219.7081,220.9663,216.5344,220.5719,956300.0],["2023-05-19",221.4921,222.7127,218.7503,219.1353,554400.0],["2023-05-22",219.6798,223.1822,219.6798,222.0273,424400.0],["2023-05-23",220.9475,222.6188,216.0461,216.3653,697300.0],["2023-05-24",215.3513,215.8207,210.2433,210.5532,615200.0],["2023-05-25",210.572,210.7416,207.2071,208.9602,965700.0],["2023-05-26",210.0065,212.1743,208.4701,210.9396,651900.0],["2023-05-30",211.8727,214.6343,207.8386,209.0922,916100.0],["2023-05-31",208.998,209.8085,206.0478,209.0357,1142100.0],["2023-06-01",210.4872,211.0338,207.2354,208.0083,922700.0],["2023-06-02",208.2628,216.7644,208.0083,212.6833,1528100.0],["2023-06-05",213.0132,214.936,210.3929,211.3826,576600.0],["2023-06-06",212.2591,212.2591,208.1308,211.0244,498100.0],["2023-06-07",212.2874,215.7936,209.752,214.6343,499000.0],["2023-06-08",213.4562,216.1612,212.0706,215.8219,500300.0],["2023-06-09",216.4157,216.7645,207.9706,211.2412,876100.0],["2023-06-12",211.5711,213.7201,210.0348,213.4562,521100.0],["2023-06-13",214.1631,216.5289,211.1281,216.3403,588100.0],["2023-06-14",216.7833,218.7721,214.0688,216.6137,506800.0],["2023-06-15",215.6617,221.5148,214.2102,220.5063,788900.0],["2023-06-16",221.8447,224.1445,216.5194,217.3206,1018500.0],["2023-06-20",216.6419,217.6128,210.7794,211.6936,995600.0],["2023-06-21",209.9971,210.5908,206.4625,208.4796,1270000.0],["2023-06-22",208.1214,210.4966,202.7489,209.7897,920000.0],["2023-06-23",209.9499,213.9463,209.2901,210.2609,1659900.0],["2023-06-26",209.8179,213.0508,207.2354,211.4391,790300.0],["2023-06-27",212.0989,213.6164,210.7322,212.5419,930400.0],["2023-06-28",213.0226,215.3695,211.2789,214.3044,881800.0],["2023-06-29",213.1828,216.5854,211.1092,216.4817,748600.0],["2023-06-30",221.43,222.0898,215.1716,218.4422,1228400.0],["2023-07-03",218.4422,222.4385,217.6316,220.5817,320800.0],["2023-07-05",220.9116,227.6602,220.0822,227.1229,1194100.0],["2023-07-06",224.8891,227.302,222.1746,225.2473,805800.0],["2023-07-07",223.7204,227.5753,221.298,227.0098,769100.0],["2023-07-10",224.7289,227.7073,222.6082,224.1633,727200.0],["2023-07-11",225.7468,228.1409,224.2859,227.9241,596000.0],["2023-07-12",230.6009,231.6188,228.1314,229.3002,806400.0],["2023-07-13",228.8101,230.1485,225.8128,229.8374,867100.0],["2023-07-14",228.0183,230.6103,227.2455,229.762,780800.0],["2023-07-17",227.1229,228.7158,212.5419,213.1545,2253100.0],["2023-07-18",213.032,218.0369,211.5805,214.9642,1307100.0],["2023-07-19",220.676,225.7468,219.7994,220.808,1038800.0],["2023-07-20",211.7219,212.212,202.1834,210.0536,2850600.0],["2023-07-21",211.1658,214.9265,209.6954,213.6164,1539900.0],["2023-07-24",214.7097,215.2752,212.2686,214.5306,1084500.0],["2023-07-25",214.0971,215.8691,207.4522,207.5842,1689200.0],["2023-07-26",207.3579,215.3884,207.3579,213.3902,1461000.0],["2023-07-27",215.0867,216.8398,208.9602,209.62,1016200.0],["2023-07-28",213.0697,213.0697,205.9347,206.3023,1001100.0],["2023-07-31",206.4625,208.8377,205.2749,206.3683,1048500.0],["2023-08-01",212.8718,218.4893,211.6936,214.9925,1908900.0],["2023-08-02",212.5419,215.8879,210.2044,215.4261,1123800.0],["2023-08-03",215.0679,215.0679,207.3579,209.7803,1162600.0],["2023-08-04",210.0347,216.2743,209.0639,210.0724,928400.0],["2023-08-07",210.4118,211.0715,206.3306,207.4616,766200.0],["2023-08-08",206.585,210.5343,206.3494,210.2232,722700.0],["2023-08-09",209.8085,214.9642,208.3288,214.6249,730900.0],["2023-08-10",212.033,219.2622,211.7502,215.1999,1121700.0],["2023-08-11",214.4175,218.3668,214.3421,216.8399,749800.0],["2023-08-14",216.5476,217.9049,215.3506,217.7447,838000.0],["2023-08-15",215.935,218.6213,214.7757,216.7173,781400.0],["2023-08-16",216.8493,217.7729,207.2354,207.8103,748500.0],["2023-08-17",207.9517,210.1761,207.4616,208.2439,769100.0],["2023-08-18",207.094,210.1384,206.651,209.7237,595700.0],["2023-08-21",209.0545,209.0545,203.1448,205.6802,630400.0],["2023-08-22",205.6991,207.4239,203.682,205.5765,604900.0],["2023-08-23",206.712,209.1249,205.7658,208.4247,624100.0],["2023-08-24",209.087,210.355,206.8255,207.9232,456100.0],["2023-08-25",207.6772,211.5188,207.4311,210.3739,490000.0],["2023-08-28",210.7902,212.5786,210.3077,210.6483,542200.0],["2023-08-29",210.6672,215.5876,210.0049,215.3037,622200.0],["2023-08-30",215.2848,217.6598,214.2723,214.9063,956200.0],["2023-08-31",216.231,216.8461,211.6324,212.4556,735400.0],["2023-09-01",213.61,214.1777,208.6802,209.7683,495100.0],["2023-09-05",209.2384,212.4461,208.5855,209.9102,743100.0],["2023-09-06",209.2574,209.2574,203.9017,206.2673,682900.0],["2023-09-07",205.4535,210.6388,205.3211,209.3425,764700.0],["2023-09-08",210.0238,210.0427,204.5641,205.2548,670700.0],["2023-09-11",206.0308,206.3714,202.4351,203.6273,734000.0],["2023-09-12",203.0501,203.1826,199.5869,202.8325,564800.0],["2023-09-13",201.4037,202.6054,199.7194,200.9117,720300.0],["2023-09-14",202.5392,207.3554,201.8579,207.0527,585500.0],["2023-09-15",207.6393,208.0651,205.0372,206.4187,1003500.0],["2023-09-18",206.5417,207.1094,203.3056,203.5327,603100.0],["2023-09-19",202.8798,203.9112,201.1293,201.9998,545800.0],["2023-09-20",204.6398,205.6144,202.7852,203.4097,463400.0],["2023-09-21",201.3185,201.5551,193.5311,193.673,646500.0],["2023-09-22",193.6825,194.7328,190.0679,190.295,1015700.0],["2023-09-25",189.5948,190.7303,188.4688,190.5032,621000.0],["2023-09-26",187.8538,189.6611,187.3617,189.3394,714700.0],["2023-09-27",188.9987,189.9638,182.5076,185.5166,1185600.0],["2023-09-28",185.545,188.8757,185.4409,187.7876,1139100.0],["2023-09-29",191.6197,191.9699,188.4215,189.4056,918500.0],["2023-10-02",188.1566,190.0679,186.2358,187.5794,1030500.0],["2023-10-03",186.6426,186.6426,179.4324,179.7636,975000.0],["2023-10-04",180.5395,182.782,177.133,180.5395,884200.0],["2023-10-05",179.896,181.287,177.2466,180.9937,898600.0],["2023-10-06",178.4578,182.3846,175.269,181.6087,734900.0],["2023-10-09",180.9085,184.4663,180.5584,184.3433,960600.0],["2023-10-10",184.7975,185.4598,182.782,184.5231,605500.0],["2023-10-11",185.545,191.4589,184.6272,190.7587,1080100.0],["2023-10-12",189.1028,190.6167,186.7467,189.1785,867400.0],["2023-10-13",190.0774,192.566,189.3488,190.7303,744900.0],["2023-10-16",191.932,193.6541,188.4404,191.9888,766800.0],["2023-10-17",189.1217,191.4494,187.8349,189.6327,812700.0],["2023-10-18",188.8662,189.7368,184.2487,184.2865,521300.0],["2023-10-19",181.9683,183.3403,177.9941,179.2526,1805300.0],["2023-10-20",180.2367,183.2078,178.9309,181.5614,1147500.0],["2023-10-23",179.6973,186.283,178.8457,182.8104,1105200.0],["2023-10-24",184.5136,187.5226,183.7377,186.4818,1085200.0],["2023-10-25",185.5923,187.3807,184.2771,185.1854,1069400.0],["2023-10-26",186.8508,196.5969,186.8035,195.2249,1401500.0],["2023-10-27",194.5436,194.5436,191.0331,193.0391,850200.0],["2023-10-30",194.7139,196.0008,190.3235,193.8907,939400.0],["2023-10-31",194.9505,198.4231,193.7961,197.4106,784600.0],["2023-11-01",197.827,198.4704,194.818,196.4928,792300.0],["2023-11-02",200.2872,208.3963,196.5117,205.709,1467300.0],["2023-11-03",211.2633,222.0314,210.9322,214.8779,1538800.0],["2023-11-06",212.8246,213.7235,208.5382,208.964,1028800.0],["2023-11-07",209.2763,210.3077,206.589,207.8759,640600.0],["2023-11-08",208.3963,209.1817,206.9486,208.1976,472100.0],["2023-11-09",208.7464,211.4715,206.0686,206.6552,782600.0],["2023-11-10",207.5731,208.3868,204.1004,207.2135,620600.0],["2023-11-13",205.3495,208.1408,203.8828,207.1473,450000.0],["2023-11-14",215.1713,223.1669,214.4711,221.0852,1063800.0],["2023-11-15",218.1792,223.9532,218.1792,222.0823,951500.0],["2023-11-16",222.9085,225.4347,221.2751,224.1336,688200.0],["2023-11-17",226.1565,226.1565,221.6645,221.9494,615000.0],["2023-11-20",220.5058,224.1336,218.1221,223.3359,523000.0],["2023-11-21",222.956,224.7794,221.2751,221.8069,564100.0],["2023-11-22",224.6369,224.6369,221.389,221.4745,400300.0],["2023-11-24",220.5628,223.8392,218.7679,223.2599,184900.0],["2023-11-27",225.0263,227.6664,223.9722,225.5297,906800.0],["2023-11-28",225.7956,230.5629,224.8649,229.9836,983500.0],["2023-11-29",231.4556,234.7985,231.4556,232.8612,931200.0],["2023-11-30",230.6769,236.5934,230.6769,234.5326,1178200.0],["2023-12-01",234.1907,238.5592,232.3958,237.961,801700.0],["2023-12-04",235.6247,237.4196,233.45,236.375,590100.0],["2023-12-05",236.6029,238.5403,235.2829,237.79,716000.0],["2023-12-06",240.1547,243.4976,238.4832,238.8346,1044700.0],["2023-12-07",237.9324,241.3038,237.5811,238.4833,727800.0],["2023-12-08",236.5839,238.4452,228.0273,231.8925,1105800.0],["2023-12-11",232.8612,233.5734,229.3664,230.1641,710400.0],["2023-12-12",230.4965,230.6959,226.5173,227.5145,713400.0],["2023-12-13",227.6379,239.0816,226.3559,235.5772,1101100.0],["2023-12-14",241.7976,245.7388,236.6029,238.2079,1303000.0],["2023-12-15",238.6637,238.7491,233.6874,235.9856,1385300.0],["2023-12-18",236.185,237.733,233.9818,234.1242,673800.0],["2023-12-19",235.9097,237.4101,234.0198,236.261,478000.0],["2023-12-20",237.79,239.4235,233.8298,233.9058,664700.0],["2023-12-21",236.0616,239.2715,235.4538,239.1385,776700.0],["2023-12-22",240.1642,241.7597,236.6504,238.7777,500800.0],["2023-12-26",238.2269,240.8575,237.4196,239.8793,273600.0],["2023-12-27",240.4206,243.7635,239.281,241.4178,505200.0],["2023-12-28",241.5697,243.3931,240.0027,241.4557,339000.0],["2023-12-29",239.7653,241.4558,239.0721,240.924,568300.0],["2024-01-02",239.2145,243.0227,239.0815,242.149,599100.0],["2024-01-03",238.5782,241.3987,235.5677,235.8146,530100.0],["2024-01-04",236.0426,238.9296,234.789,237.3151,698100.0],["2024-01-05",234.0008,237.771,232.9846,234.1812,889600.0],["2024-01-08",234.0482,236.8973,231.8165,235.9191,679100.0],["2024-01-09",234.6941,235.3493,231.6171,233.222,582000.0],["2024-01-10",233.3645,234.6086,230.1736,230.6484,635100.0],["2024-01-11",229.6038,229.6702,226.2134,227.3056,699600.0],["2024-01-12",230.8763,231.1043,227.7804,227.8279,626900.0],["2024-01-16",226.4223,229.4043,225.4632,226.033,799500.0],["2024-01-17",222.3198,227.1821,219.5752,221.1896,796900.0],["2024-01-18",221.4365,223.4119,219.1858,220.8857,1001400.0],["2024-01-19",220.6388,221.7594,216.4887,219.2618,1094500.0],["2024-01-22",220.6008,224.7034,219.6322,222.0253,774000.0],["2024-01-23",223.051,224.0292,219.4327,221.484,655600.0],["2024-01-24",223.6303,225.9665,215.577,215.8429,1112300.0],["2024-01-25",218.5685,222.8231,218.5685,220.8478,1097500.0],["2024-01-26",221.2751,221.9494,216.0139,216.4412,1003600.0],["2024-01-29",215.7954,216.9825,213.7156,216.1183,771200.0],["2024-01-30",215.7669,215.7669,211.1705,211.8733,1199400.0],["2024-01-31",213.2218,217.163,211.3225,212.595,691200.0],["2024-02-01",212.2721,219.4422,211.9682,219.2997,991000.0],["2024-02-02",215.5675,215.6435,208.8153,213.4023,1222900.0],["2024-02-05",210.2113,211.142,205.8618,206.65,773800.0],["2024-02-06",206.0803,208.6919,205.8713,207.5997,1232900.0],["2024-02-07",208.9863,209.4801,205.6719,206.0803,1305200.0],["2024-02-08",203.1457,206.4886,203.0603,205.3205,1317600.0],["2024-02-09",206.0802,207.2009,203.2312,206.5076,1035300.0],["2024-02-12",206.3936,207.8656,204.0954,204.7982,1011700.0],["2024-02-13",199.6984,200.0498,196.346,198.3783,1656600.0],["2024-02-14",200.0688,201.3319,197.9035,198.5493,809400.0],["2024-02-15",200.3062,202.0916,198.1789,201.3034,610000.0],["2024-02-16",198.3214,199.0811,195.5863,196.3935,849900.0],["2024-02-20",196.2321,197.856,195.2444,196.6214,1271000.0],["2024-02-21",196.7354,198.2264,195.1304,197.0393,916400.0],["2024-02-22",197.0393,200.7431,195.9567,200.5721,1330400.0],["2024-02-23",200.7145,204.6082,200.0687,202.2435,1046000.0],["2024-02-26",201.2274,202.5474,196.7164,197.3242,1477400.0],["2024-02-27",193.1931,196.5739,187.0012,189.8882,3033400.0],["2024-02-28",189.005,196.1181,189.005,194.836,2199500.0],["2024-02-29",196.8684,200.762,196.1371,198.7012,1769100.0],["2024-03-01",198.1694,199.4135,195.3869,197.8085,1373000.0],["2024-03-04",197.6471,202.4525,195.5483,201.3793,1014300.0],["2024-03-05",202.329,209.8505,202.329,205.6054,1555000.0],["2024-03-06",206.0043,206.4981,203.7915,206.0518,1410900.0],["2024-03-07",209.9644,209.9644,205.7004,207.1534,933900.0],["2024-03-08",208.8058,212.8799,208.0556,212.4431,1186200.0],["2024-03-11",210.1354,214.0006,210.1354,212.4906,951800.0],["2024-03-12",211.294,213.8486,206.802,209.2807,1085600.0],["2024-03-13",210.5398,211.7131,208.2695,209.6717,836900.0],["2024-03-14",206.7909,207.0962,202.5937,206.1709,1057200.0],["2024-03-15",204.9785,206.8672,203.7575,205.5508,1200700.0],["2024-03-18",204.5301,205.9229,203.2996,203.4331,816000.0],["2024-03-19",204.1867,205.9419,202.5364,205.1693,467900.0],["2024-03-20",203.2614,205.8084,201.5825,205.7798,956500.0],["2024-03-21",206.8481,209.0135,204.8258,205.112,656200.0],["2024-03-22",205.4459,206.2472,203.8433,205.5413,879500.0],["2024-03-25",206.1232,208.7465,205.4936,208.3172,885500.0],["2024-03-26",208.4126,208.4126,204.1581,204.3393,893700.0],["2024-03-27",206.3044,208.6129,205.5699,208.031,772600.0],["2024-03-28",209.8053,209.8053,206.085,206.7146,888800.0],["2024-04-01",206.4189,206.5238,202.1167,204.0627,1045600.0],["2024-04-02",202.2312,204.8735,199.4171,203.1374,933200.0],["2024-04-03",202.5269,205.1979,200.1326,204.7495,1232800.0],["2024-04-04",206.8863,208.6415,202.9752,203.9387,1240700.0],["2024-04-05",202.2312,205.0357,201.2391,203.5667,630400.0],["2024-04-08",202.9085,203.8624,199.6079,203.1946,651200.0],["2024-04-09",205.1311,208.5366,204.5492,208.5271,753800.0],["2024-04-10",200.0753,201.5253,194.3899,194.9623,1115400.0],["2024-04-11",196.3932,197.6428,193.8462,195.5919,786800.0],["2024-04-12",194.6952,194.9718,191.3851,192.5393,872500.0],["2024-04-15",192.7683,193.4265,188.7237,190.6506,917900.0],["2024-04-16",189.8683,189.8683,185.7379,186.0717,817000.0],["2024-04-17",188.0559,188.9144,186.1958,187.1783,761700.0],["2024-04-18",188.0368,188.7713,185.0034,186.9207,627300.0],["2024-04-19",187.3309,187.7125,185.9191,187.0257,698300.0],["2024-04-22",187.1211,188.4947,186.0622,187.7316,1068400.0],["2024-04-23",187.0257,190.9463,186.5964,189.1625,773100.0],["2024-04-24",187.0638,190.7555,186.1958,189.8302,808800.0],["2024-04-25",187.9701,189.6585,186.3198,188.8095,789800.0],["2024-04-26",188.3039,190.5838,186.8158,187.1879,644200.0],["2024-04-29",189.4009,192.5966,188.9049,192.587,780500.0],["2024-04-30",183.2672,189.296,177.3243,177.5437,2540000.0],["2024-05-01",180.0048,185.5662,175.178,180.4055,1685800.0],["2024-05-02",181.6265,185.3182,178.8983,184.9366,1094200.0],["2024-05-03",187.4168,191.4614,183.9254,184.1925,1072800.0],["2024-05-06",184.927,185.1655,181.1591,183.7156,881400.0],["2024-05-07",185.2991,188.5901,184.7363,186.9684,962900.0],["2024-05-08",186.2244,188.6092,185.8714,188.1322,769700.0],["2024-05-09",188.8381,191.9574,187.4072,189.3342,827500.0],["2024-05-10",189.5345,189.5345,186.8444,188.4088,714200.0],["2024-05-13",190.5838,190.7841,187.2832,188.9049,719000.0],["2024-05-14",190.9749,191.0321,188.6569,189.9256,1017800.0],["2024-05-15",195.0005,198.6349,192.339,193.0354,1247800.0],["2024-05-16",192.7492,196.7748,191.6808,193.5219,825600.0],["2024-05-17",193.4074,193.541,189.2102,190.1927,853300.0],["2024-05-20",190.4312,190.9749,187.1592,189.2674,858900.0],["2024-05-21",189.2674,190.4121,187.8937,189.2292,599100.0],["2024-05-22",188.7403,189.258,184.5989,185.7589,1016000.0],["2024-05-23",185.0591,185.5192,180.7835,180.9848,730900.0],["2024-05-24",180.7931,181.8572,179.959,180.3137,500600.0],["2024-05-28",181.119,184.0717,178.5306,179.5468,790300.0],["2024-05-29",178.3293,179.7673,177.7733,178.6745,781200.0],["2024-05-30",180.2466,185.5,179.7385,185.2124,1065300.0],["2024-05-31",186.8134,189.7661,185.9315,188.5486,1592600.0],["2024-06-03",188.9416,192.1148,188.2322,188.6253,681600.0],["2024-06-04",188.6253,191.9614,187.8104,190.418,741900.0],["2024-06-05",190.581,190.6481,188.0693,188.7499,504300.0],["2024-06-06",187.7337,189.1429,186.6504,187.2927,438200.0],["2024-06-07",183.2185,185.7014,181.0711,185.3946,786000.0],["2024-06-10",184.7044,186.2862,183.1706,185.1741,988200.0],["2024-06-11",185.0015,187.6954,184.2921,184.3976,903000.0],["2024-06-12",191.6546,194.4731,187.101,188.1747,1198700.0],["2024-06-13",188.4719,190.092,187.1298,188.8649,952700.0],["2024-06-14",187.6858,189.9195,186.8901,187.8584,596300.0],["2024-06-17",186.938,186.938,182.4611,183.2856,619500.0],["2024-06-18",183.2951,185.4809,182.6241,183.2856,530600.0],["2024-06-20",182.3077,183.4677,181.4929,182.8925,540900.0],["2024-06-21",183.3718,187.1106,182.7008,186.5833,1192900.0],["2024-06-24",186.8326,191.2808,186.5258,189.0183,721400.0],["2024-06-25",188.2035,188.2898,183.5444,184.7044,552300.0],["2024-06-26",183.3814,185.7877,182.5858,185.5672,746700.0],["2024-06-27",185.2124,188.8074,184.3017,188.8074,879800.0],["2024-06-28",189.4401,190.5713,186.9956,188.1843,1463500.0],["2024-07-01",186.7751,187.7146,181.6367,181.9339,956900.0],["2024-07-02",183.3814,183.3814,179.3263,181.1861,1232300.0],["2024-07-03",182.1064,185.4809,181.397,184.2346,474500.0],["2024-07-05",184.3593,184.3689,181.2532,182.9405,666400.0],["2024-07-08",183.669,186.6025,183.0171,185.941,655000.0],["2024-07-09",185.0208,188.1076,184.158,187.4462,714100.0],["2024-07-10",189.0471,189.0567,183.8607,187.1202,572400.0],["2024-07-11",191.4917,201.222,191.0219,201.1837,1495400.0],["2024-07-12",202.1327,206.5617,201.6055,204.0309,1345200.0],["2024-07-15",201.3275,203.3119,199.4389,201.5671,888700.0],["2024-07-16",203.9063,204.702,201.222,204.2514,776800.0],["2024-07-17",204.1076,205.9099,202.4491,205.3634,651700.0],["2024-07-18",201.7589,206.2646,201.4138,202.5162,802700.0],["2024-07-19",202.8901,203.3023,199.5444,200.3592,768500.0],["2024-07-22",201.2124,202.2957,199.0555,200.1867,477800.0],["2024-07-23",200.0141,201.2891,198.346,198.7583,533700.0],["2024-07-24",200.0237,200.666,196.1124,196.956,678100.0],["2024-07-25",198.4611,203.7625,198.2598,202.3437,1341400.0],["2024-07-26",205.6031,206.7727,202.5354,205.8332,911900.0],["2024-07-29",205.9674,209.1309,204.1939,208.8146,1996100.0],["2024-07-30",202.8901,211.8439,202.8901,208.9296,1939800.0],["2024-07-31",210.3772,213.627,208.8721,210.4635,1191500.0],["2024-08-01",210.4827,217.9602,210.2717,217.7684,1170800.0],["2024-08-02",222.5618,227.4317,218.8422,220.2322,1866500.0],["2024-08-05",219.6378,220.8266,211.1441,211.9686,1930100.0],["2024-08-06",210.1759,213.7038,209.4761,211.2113,1049800.0],["2024-08-07",210.3868,211.7385,205.7565,206.092,1018300.0],["2024-08-08",204.7882,208.3832,203.9542,207.923,454200.0],["2024-08-09",208.0189,208.0189,204.0309,204.1076,735400.0],["2024-08-12",205.0183,207.4245,203.7912,207.2424,811800.0],["2024-08-13",208.4024,210.2909,207.3958,209.524,470700.0],["2024-08-14",208.5653,210.4922,207.4629,208.8625,465200.0],["2024-08-15",207.645,207.8272,205.0662,205.8907,977400.0],["2024-08-16",207.4533,209.4857,206.9356,209.1501,656400.0],["2024-08-19",208.92,210.2717,208.4119,209.2843,333300.0],["2024-08-20",209.3994,210.6744,208.9488,210.4156,310500.0],["2024-08-21",210.5018,210.5018,208.4215,210.2334,372500.0],["2024-08-22",210.0793,211.4082,209.4534,210.2816,510500.0],["2024-08-23",210.9171,219.5837,210.9171,218.8615,991700.0],["2024-08-26",219.6126,221.3845,218.3223,219.1119,509600.0],["2024-08-27",217.2052,220.4119,217.186,220.046,408400.0],["2024-08-28",220.3445,220.8548,218.12,219.2371,592700.0],["2024-08-29",218.6786,219.1986,214.7882,218.1489,793200.0],["2024-08-30",218.5534,220.5274,216.3674,218.2645,1081900.0],["2024-09-03",217.4652,224.9956,217.4652,222.2608,709200.0],["2024-09-04",223.1756,226.6904,221.6926,224.5815,737100.0],["2024-09-05",226.5556,228.2119,223.8978,224.7259,960300.0],["2024-09-06",225.4771,229.9741,224.8897,229.6756,1312800.0],["2024-09-09",228.6837,232.8726,227.2778,230.9467,1052900.0],["2024-09-10",231.5341,234.7215,231.0141,233.5467,847300.0],["2024-09-11",230.8407,233.3637,228.0385,232.8822,751500.0],["2024-09-12",232.9593,233.2578,229.0111,230.9659,763400.0],["2024-09-13",232.5644,234.4614,230.1474,233.9511,450300.0],["2024-09-16",235.877,238.2844,235.4437,236.0118,1059600.0],["2024-09-17",235.28,237.5237,234.5385,235.9252,651300.0],["2024-09-18",236.8882,237.7644,230.8889,231.0237,609000.0],["2024-09-19",230.8022,231.9,223.58,229.4637,776200.0],["2024-09-20",227.8171,230.7252,226.7578,230.6,1177100.0],["2024-09-23",231.6015,233.6141,229.4156,231.6207,639300.0],["2024-09-24",230.7926,233.537,229.6081,233.017,660300.0],["2024-09-25",233.2866,234.76,229.5407,230.4652,484300.0],["2024-09-26",230.7637,230.7637,225.7563,227.5089,790800.0],["2024-09-27",229.6948,230.3978,227.8845,229.8008,709300.0],["2024-09-30",230.4266,231.9385,229.1941,231.7844,828500.0],["2024-10-01",232.237,234.5192,229.3481,233.6526,816800.0],["2024-10-02",230.937,234.1148,229.9356,233.0074,739100.0],["2024-10-03",232.0156,232.6319,228.8185,231.0237,880600.0],["2024-10-04",225.5252,228.2696,221.8274,226.6519,1139100.0],["2024-10-07",224.7933,229.1844,224.0807,228.9052,901600.0],["2024-10-08",229.1363,230.9852,227.5859,229.7815,627500.0],["2024-10-09",228.7896,229.8585,225.2267,226.7482,627300.0],["2024-10-10",225.9874,228.5682,222.5978,224.5911,656500.0],["2024-10-11",225.5733,226.363,223.1948,224.8607,533700.0],["2024-10-14",224.9474,231.3896,224.5622,230.937,546200.0],["2024-10-15",233.0363,240.4703,232.3815,240.0755,3295400.0],["2024-10-16",241.0,243.2822,238.8333,239.5363,893800.0],["2024-10-17",237.6681,239.0163,235.0874,238.0437,677500.0],["2024-10-18",238.5252,239.6711,236.5607,238.3037,512100.0],["2024-10-21",237.88,239.4111,232.4392,234.4518,569300.0],["2024-10-22",231.303,235.617,231.303,232.5163,754700.0],["2024-10-23",232.7474,235.3667,232.3141,234.6637,496000.0],["2024-10-24",233.8548,237.1963,233.8548,236.9556,787500.0],["2024-10-25",237.88,237.8896,232.6992,232.834,599100.0],["2024-10-28",234.4615,236.0889,230.4556,231.0526,1324200.0],["2024-10-29",232.0733,232.6511,222.6845,223.166,1363500.0],["2024-10-30",223.9267,228.0867,221.6734,223.2911,821900.0],["2024-10-31",220.7586,224.5719,220.0749,220.9704,803500.0],["2024-11-01",220.2,222.8,216.8682,217.2341,720200.0],["2024-11-04",219.9689,221.5674,217.6001,220.2963,785400.0],["2024-11-05",218.8711,220.7874,216.8586,219.9015,682200.0],["2024-11-06",208.5579,213.0934,204.5231,210.6475,2237300.0],["2024-11-07",211.8512,214.1237,209.6845,213.3726,1860200.0],["2024-11-08",214.9904,216.5023,213.7964,215.626,1332300.0],["2024-11-11",214.3934,216.0112,211.389,212.0341,1077500.0],["2024-11-12",211.5141,211.9667,207.4793,211.466,1153600.0],["2024-11-13",215.78,215.78,209.723,210.4164,735500.0],["2024-11-14",208.5398,213.2796,208.0755,211.3256,1275600.0],["2024-11-15",211.7416,214.7015,210.4164,213.8599,888400.0],["2024-11-18",211.0257,214.5467,211.0257,214.3629,857400.0],["2024-11-19",214.5177,215.6881,212.0027,212.2929,615300.0],["2024-11-20",211.1225,212.8153,210.7452,211.7803,566100.0],["2024-11-21",210.7356,212.7379,210.1455,212.2542,688600.0],["2024-11-22",213.6181,215.1368,212.8926,213.444,579300.0],["2024-11-25",216.3846,220.3602,214.6144,218.59,1012700.0],["2024-11-26",218.6384,220.2635,217.4099,219.1801,644400.0],["2024-11-27",221.0276,222.169,220.3505,221.0373,396100.0],["2024-11-29",221.2694,221.3952,218.619,218.8512,351600.0],["2024-12-02",218.6577,218.6771,214.9046,215.6494,644300.0],["2024-12-03",215.6495,217.8742,215.2238,215.7945,644100.0],["2024-12-04",215.2238,216.1428,211.1322,213.5891,872400.0],["2024-12-05",212.5831,214.7208,211.3256,214.3339,622600.0],["2024-12-06",215.5237,215.6301,209.0235,213.1732,1072300.0],["2024-12-09",213.1731,217.7001,213.1731,215.959,866900.0],["2024-12-10",215.0981,215.0981,209.3233,210.2713,933100.0],["2024-12-11",210.7936,211.1032,207.4951,209.1395,899300.0],["2024-12-12",209.0428,211.1031,208.0852,208.9848,730800.0],["2024-12-13",207.9788,208.9654,206.1119,207.2726,609600.0],["2024-12-16",205.3477,207.4081,204.7383,205.338,813600.0],["2024-12-17",205.4154,206.7503,201.0433,202.1557,779300.0],["2024-12-18",200.134,202.175,194.3205,194.485,1356900.0],["2024-12-19",193.4983,194.8235,190.7125,191.7572,1819600.0],["2024-12-20",193.4596,197.8899,193.2372,196.9129,2458100.0],["2024-12-23",195.9843,196.7774,194.04,196.6324,1109000.0],["2024-12-24",195.5877,196.6033,194.3495,195.9359,438300.0],["2024-12-26",195.636,197.4352,194.3689,197.3288,591600.0],["2024-12-27",195.2878,198.7991,195.2878,196.555,653500.0],["2024-12-30",196.6904,196.9322,194.3205,196.6711,658800.0],["2024-12-31",198.654,199.1183,195.0266,197.1354,696400.0],["2025-01-02",198.3542,198.5863,193.537,193.8465,513700.0],["2025-01-03",194.8235,196.3325,192.7922,195.2008,525900.0],["2025-01-06",194.3302,196.1487,192.0087,192.4246,811200.0],["2025-01-07",192.0184,193.6434,189.2132,189.484,761100.0],["2025-01-08",189.2422,193.4113,187.0851,193.1791,1131100.0],["2025-01-10",188.7005,189.484,186.2532,186.4564,1108900.0],["2025-01-13",186.7659,188.8746,186.3113,188.5844,846100.0],["2025-01-14",188.3233,190.9253,187.8686,188.6425,853500.0],["2025-01-15",193.8465,194.3302,190.4126,190.7802,1021000.0],["2025-01-16",191.409,198.2961,191.409,197.5029,1188300.0],["2025-01-17",198.8088,198.8088,196.6904,196.9516,697700.0],["2025-01-21",198.122,200.6273,196.671,197.677,670900.0],["2025-01-22",195.8875,197.0386,191.6895,191.9119,996500.0],["2025-01-23",191.8732,192.2408,188.7005,192.1925,576700.0],["2025-01-24",191.8926,192.5987,189.8129,190.3933,673500.0],["2025-01-27",198.683,201.6333,196.7194,201.14,1022700.0],["2025-01-28",200.5693,200.5693,194.4656,195.075,815100.0],["2025-01-29",195.3942,195.8779,190.3256,191.6217,738000.0],["2025-01-30",194.2818,195.5393,191.0027,192.6277,709100.0],["2025-01-31",191.6218,194.9686,190.6545,191.0994,769300.0],["2025-02-03",190.519,192.7245,189.5808,191.2638,812800.0],["2025-02-04",190.49,191.8346,188.8263,191.0801,676200.0],["2025-02-05",193.3048,197.1257,191.022,196.8258,822500.0],["2025-02-06",197.648,198.4315,196.9419,198.2961,620400.0],["2025-02-07",197.6867,200.0276,197.0193,199.0893,779000.0],["2025-02-10",200.221,200.724,197.0483,199.5632,556300.0],["2025-02-11",199.66,202.5425,198.8765,202.3974,526300.0],["2025-02-12",198.8765,202.1073,197.4546,201.8074,588600.0],["2025-02-13",202.823,202.823,200.6853,201.3141,441000.0],["2025-02-14",203.0359,204.216,198.5863,198.654,486800.0],["2025-02-18",197.6964,199.9019,196.9129,199.6503,537500.0],["2025-02-19",199.4665,201.73,198.0059,200.9755,696800.0],["2025-02-20",200.695,203.4228,199.5439,203.1616,485400.0],["2025-02-21",202.9391,207.9787,202.6683,206.0345,1132700.0],["2025-02-24",206.1312,208.5495,203.9064,205.8797,1171700.0],["2025-02-25",213.2892,218.0097,210.2326,212.0027,1779000.0],["2025-02-26",210.7839,213.028,207.6886,208.4431,761700.0],["2025-02-27",206.1602,211.2192,206.0635,211.0644,666300.0],["2025-02-28",212.7669,213.0668,209.1686,210.7743,1094000.0],["2025-03-03",209.7682,215.1561,209.7682,214.2662,629600.0],["2025-03-04",215.8622,220.5053,211.5094,212.1768,958000.0],["2025-03-05",208.6075,214.0341,208.6075,213.1732,792200.0],["2025-03-06",213.5794,213.5794,207.7079,211.5868,826800.0],["2025-03-07",212.7959,218.5804,212.7959,216.4136,1520800.0],["2025-03-10",217.3229,220.1474,215.7075,217.555,1453500.0],["2025-03-11",217.0714,219.093,212.8152,213.2118,1536400.0],["2025-03-12",211.403,212.5057,206.7116,209.4007,755400.0],["2025-03-13",210.373,210.9661,206.1338,208.6131,939300.0],["2025-03-14",209.4104,213.4259,208.5256,212.1814,1282800.0],["2025-03-17",213.144,217.4512,212.8426,214.7774,927000.0],["2025-03-18",214.2621,217.5679,212.8815,216.965,750900.0],["2025-03-19",215.0594,216.9942,211.6953,213.6982,794500.0],["2025-03-20",213.9607,215.4677,212.405,214.8455,632800.0],["2025-03-21",215.2733,216.9748,213.0176,215.4969,1208600.0],["2025-03-24",214.5441,216.1095,211.5883,212.6287,747300.0],["2025-03-25",211.2286,211.2286,207.5436,208.3701,809400.0],["2025-03-26",209.3132,210.373,207.495,208.7493,394500.0],["2025-03-27",209.2062,211.6467,208.5645,210.3827,558100.0],["2025-03-28",212.2106,212.2106,209.634,210.8299,533800.0],["2025-03-31",212.687,216.615,211.8217,213.9121,1209500.0],["2025-04-01",213.7663,216.1386,211.5689,214.3107,670900.0],["2025-04-02",213.2898,214.583,211.3161,213.2607,708000.0],["2025-04-03",218.511,228.3408,218.2096,224.4711,1610200.0],["2025-04-04",225.1809,227.9227,213.669,213.8149,2220100.0],["2025-04-07",197.8111,213.8148,197.3735,208.4867,1982300.0],["2025-04-08",211.1897,211.1897,200.689,202.7892,1736700.0],["2025-04-09",201.321,209.8188,195.8373,206.2602,1931100.0],["2025-04-10",207.3783,212.4245,200.8349,206.3186,1530500.0],["2025-04-11",206.4741,213.9121,204.5782,213.1051,1118100.0],["2025-04-14",212.3564,219.211,211.705,218.5013,860600.0],["2025-04-15",219.6194,221.0486,217.5095,218.6374,747400.0],["2025-04-16",215.7303,222.4098,215.7303,219.4152,1622500.0],["2025-04-17",220.0764,224.8794,220.0764,222.7113,1308100.0],["2025-04-21",223.1002,223.7321,216.1581,219.2985,982300.0],["2025-04-22",220.3972,225.492,219.2985,225.0058,1111100.0],["2025-04-23",222.7988,224.1308,213.9024,217.6943,1823500.0],["2025-04-24",220.475,220.475,215.7205,216.6637,883200.0],["2025-04-25",215.6427,217.597,213.2995,215.9344,856200.0],["2025-04-28",215.4483,218.1026,215.0496,217.0914,882200.0],["2025-04-29",227.5921,232.4341,223.4405,231.8896,1703100.0],["2025-04-30",230.1686,237.4219,230.1686,236.6538,1201100.0],["2025-05-01",234.5731,236.051,232.6091,234.0675,740400.0],["2025-05-02",235.3607,235.9343,231.6563,235.2537,758600.0],["2025-05-05",235.9732,237.9178,233.7369,235.244,700900.0],["2025-05-06",235.4968,238.365,234.3592,236.0996,739700.0],["2025-05-07",236.2649,237.4219,233.6203,233.6494,860600.0],["2025-05-08",233.4355,234.2328,229.7895,230.0617,925100.0],["2025-05-09",228.8658,234.0286,227.2518,233.0466,670600.0],["2025-05-12",227.9032,228.9047,221.6515,223.3043,1065200.0],["2025-05-13",223.4307,223.4307,217.5095,219.5611,1067300.0],["2025-05-14",218.404,218.8707,214.6997,216.5567,1526100.0],["2025-05-15",218.754,223.2946,217.9665,222.7404,929800.0],["2025-05-16",223.0807,226.8046,222.8182,226.6198,1084700.0],["2025-05-19",227.8449,229.07,225.6573,228.9825,544500.0],["2025-05-20",225.5892,229.5464,225.5892,227.3004,648200.0],["2025-05-21",227.1935,228.9825,225.0933,225.4725,594100.0],["2025-05-22",225.7461,225.7461,220.197,223.0106,705300.0],["2025-05-23",224.2025,225.7852,222.317,224.2318,400800.0],["2025-05-27",224.9254,227.0943,223.2646,225.6875,573200.0],["2025-05-28",225.3455,225.3455,221.1446,223.7531,673700.0],["2025-05-29",222.6394,225.0622,221.4084,224.9352,512400.0],["2025-05-30",225.2674,227.2408,222.8836,226.5472,1256500.0],["2025-06-02",224.691,226.4983,222.5807,225.7363,522800.0],["2025-06-03",224.3979,225.0622,221.0274,224.1927,627200.0],["2025-06-04",224.603,227.1138,223.0008,225.4335,427900.0],["2025-06-05",225.1013,225.9512,223.2939,224.3588,674700.0],["2025-06-06",223.0985,224.4858,220.324,220.4803,482400.0],["2025-06-09",220.2947,221.2325,217.3442,219.8062,610900.0],["2025-06-10",220.8711,222.4049,219.4447,220.9492,546900.0],["2025-06-11",220.6171,222.8641,217.9207,219.5717,745500.0],["2025-06-12",221.0372,222.8543,219.8062,222.8152,643700.0],["2025-06-13",222.7077,223.7042,220.8613,222.5807,592600.0],["2025-06-16",222.2974,226.7426,221.5549,224.818,1147400.0],["2025-06-17",224.095,225.3944,221.975,223.2549,821700.0],["2025-06-18",222.9422,223.5382,220.8418,223.0595,595900.0],["2025-06-20",224.5151,225.2478,221.5158,224.0266,937500.0],["2025-06-23",224.945,230.2206,223.9778,228.7258,573900.0],["2025-06-24",228.335,231.9498,226.4788,231.1487,598800.0],["2025-06-25",230.2108,230.2108,225.8926,227.319,493900.0],["2025-06-26",227.7879,228.5011,223.46,225.3846,700700.0],["2025-06-27",225.0525,227.6707,223.9973,225.4823,780100.0],["2025-06-30",225.0427,229.5074,223.1474,229.4292,621400.0],["2025-07-01",228.9896,233.806,228.4425,233.2394,846700.0],["2025-07-02",232.6532,234.8611,230.6309,232.1159,728200.0],["2025-07-03",230.4257,230.4257,225.4139,228.5402,524800.0],["2025-07-07",228.5304,230.4355,226.0489,228.208,695000.0],["2025-07-08",226.3323,230.1913,226.3323,228.8431,650100.0],["2025-07-09",227.5144,229.1361,224.8277,228.8724,725200.0],["2025-07-10",227.7391,229.8103,224.7008,227.4265,583300.0],["2025-07-11",226.469,226.469,222.317,223.5284,678900.0],["2025-07-14",224.4076,228.0615,223.7628,226.9868,461200.0],["2025-07-15",226.4202,227.0064,223.8899,224.7301,610600.0],["2025-07-16",225.6484,228.6281,224.603,228.5011,1058400.0],["2025-07-17",227.5437,228.9212,226.6547,227.4948,445900.0],["2025-07-18",227.7684,229.9177,226.6253,228.5109,395600.0],["2025-07-21",229.4878,231.2757,228.5793,228.97,403300.0],["2025-07-22",231.1877,234.6169,229.1264,233.8353,960700.0],["2025-07-23",237.5575,237.5575,230.0936,231.4515,980500.0],["2025-07-24",231.7153,234.6071,229.0384,229.7028,894000.0],["2025-07-25",230.0252,230.2694,226.8696,228.5304,500400.0],["2025-07-28",226.8598,228.0322,221.2325,221.5256,634500.0],["2025-07-29",222.1411,223.8996,217.9304,223.6456,977100.0],["2025-07-30",222.7175,226.4202,220.5584,221.7503,778500.0],["2025-07-31",219.3372,222.2486,218.3212,219.5424,859200.0],["2025-08-01",229.2338,229.2338,221.848,223.3037,1083100.0],["2025-08-04",222.8933,226.0099,222.5026,225.0915,944600.0],["2025-08-05",218.1063,218.1063,210.5446,214.1105,2174000.0],["2025-08-06",214.7455,218.1356,214.4427,214.7065,987900.0],["2025-08-07",214.6185,218.3212,212.9675,217.9988,754400.0],["2025-08-08",217.9988,219.0637,214.5599,215.7616,569100.0],["2025-08-11",215.234,216.2891,212.9968,214.0616,602800.0],["2025-08-12",214.4134,214.7944,211.9319,212.9675,621900.0],["2025-08-13",213.2703,215.5662,213.0944,214.3352,929500.0],["2025-08-14",213.9933,213.9933,209.7044,211.9123,921900.0],["2025-08-15",212.8893,215.9179,212.7916,214.8725,791300.0],["2025-08-18",215.0582,215.742,210.0561,210.1929,850200.0],["2025-08-19",211.375,215.3512,211.1405,215.1851,743200.0],["2025-08-20",216.8558,220.0309,216.3966,218.5557,941700.0],["2025-08-21",215.6887,218.6047,214.9622,216.8767,526100.0],["2025-08-22",218.644,221.2361,217.6818,218.8208,513500.0],["2025-08-25",217.024,218.7029,217.024,217.5444,530100.0],["2025-08-26",215.0014,215.0014,210.1905,214.864,1325300.0],["2025-08-27",213.0771,214.6774,204.162,204.3486,1234200.0],["2025-08-28",204.4173,206.7246,199.8714,202.2965,1811700.0],["2025-08-29",203.5337,204.9082,200.9023,201.1282,1350800.0],["2025-09-02",198.9681,202.4536,197.9372,198.3299,1276500.0],["2025-09-03",198.2612,200.8631,194.9917,195.6888,1438300.0],["2025-09-04",197.0438,197.6819,189.4444,191.624,2126000.0],["2025-09-05",194.6775,196.0128,192.9397,194.1473,1863200.0],["2025-09-08",190.3182,190.3771,183.4159,187.8734,2436400.0],["2025-09-09",187.8734,188.6982,185.3698,187.9912,2326300.0],["2025-09-10",187.7065,190.8091,187.0781,190.0531,1517500.0],["2025-09-11",191.4571,196.2092,189.7782,195.8165,1602900.0],["2025-09-12",194.5303,197.1026,194.275,196.3368,1334400.0],["2025-09-15",196.4055,198.1041,191.7909,194.4517,1480200.0],["2025-09-16",194.5597,196.2092,193.6073,195.5612,1746400.0],["2025-09-17",194.5008,199.9892,194.5008,195.7576,1458500.0],["2025-09-18",193.5092,196.4154,193.4601,195.2077,1119800.0],["2025-09-19",195.7281,196.8768,194.7953,195.4826,1832400.0],["2025-09-22",194.1277,196.6216,193.2146,194.4026,1733700.0],["2025-09-23",195.6397,195.679,193.3913,195.2077,899800.0],["2025-09-24",194.7953,195.2764,191.6633,191.6829,1408500.0],["2025-09-25",192.5961,194.2357,191.3393,191.8793,966200.0],["2025-09-26",191.7811,193.0477,190.4262,190.6913,1248200.0],["2025-09-29",191.948,193.3815,190.0236,192.5371,925800.0],["2025-09-30",191.948,192.5666,189.3462,189.8371,1307000.0],["2025-10-01",190.5931,190.8484,186.1847,188.3054,1237500.0],["2025-10-02",187.0781,189.1792,185.5072,188.2171,841900.0],["2025-10-03",187.2843,189.1204,186.7934,188.6,1144100.0],["2025-10-06",187.4022,187.7065,184.3781,185.2323,1072100.0],["2025-10-07",186.224,186.4694,183.7497,185.1047,895900.0],["2025-10-08",183.7399,185.4876,183.1214,184.2014,958600.0],["2025-10-09",185.3894,185.7527,183.573,184.0836,819300.0],["2025-10-10",185.6741,186.224,182.3261,185.6643,844000.0],["2025-10-13",184.2799,185.4974,182.0806,184.7021,997900.0],["2025-10-14",184.8788,188.9731,184.8788,187.5985,1267800.0],["2025-10-15",187.412,192.871,187.2254,190.9171,1164900.0],["2025-10-16",190.8779,195.8656,190.4949,193.8332,908700.0],["2025-10-17",193.6662,194.1375,189.1891,192.6942,713400.0],["2025-10-20",192.9102,194.4026,191.1724,194.167,627100.0],["2025-10-21",193.411,194.6677,192.1837,194.0786,570100.0],["2025-10-22",193.9411,196.3074,192.9888,193.7939,610900.0],["2025-10-23",194.4026,194.8543,190.8484,192.5371,1018700.0],["2025-10-24",193.4993,196.2386,192.3702,195.0702,878300.0],["2025-10-27",193.6171,195.1881,192.5764,193.7153,1133200.0],["2025-10-28",191.7124,192.9888,184.0345,189.8862,3275700.0],["2025-10-29",190.4851,190.4851,186.3712,186.9603,1342900.0],["2025-10-30",186.6069,190.6619,186.3418,187.6673,1320100.0],["2025-10-31",185.4189,189.0615,185.2127,188.0011,1330800.0],["2025-11-03",185.8509,190.3575,185.409,190.004,1854000.0],["2025-11-04",192.272,196.3663,191.8204,192.6353,1447200.0],["2025-11-05",192.8022,195.3059,191.9186,192.2328,978600.0],["2025-11-06",191.4669,195.8263,191.0644,191.2117,998900.0],["2025-11-07",192.2229,193.9902,191.3295,193.8135,798300.0],["2025-11-10",191.948,196.9161,191.5553,195.7968,717600.0],["2025-11-11",197.0928,203.5238,195.8557,199.1547,967700.0],["2025-11-12",198.3299,199.567,196.9946,197.9667,781300.0],["2025-11-13",197.7001,197.9765,191.2532,191.4803,1169600.0],["2025-11-14",192.6453,195.0345,190.5325,194.6988,821900.0],["2025-11-17",195.8243,195.8243,192.6058,193.287,725200.0],["2025-11-18",194.9654,196.0119,192.4972,195.1826,778500.0],["2025-11-19",196.0316,196.5549,192.3294,193.5931,630700.0],["2025-11-20",193.6424,194.4421,191.8752,192.7638,731400.0],["2025-11-21",193.9584,195.8638,192.2603,192.5367,1111500.0],["2025-11-24",192.359,192.8526,189.5255,190.6313,1372200.0],["2025-11-25",191.8654,192.8724,190.7399,190.8386,772000.0],["2025-11-26",190.0586,193.4548,190.0586,192.3096,756200.0],["2025-11-28",191.6185,192.9119,191.2039,191.7962,313100.0],["2025-12-01",190.6806,190.6806,185.6061,186.1688,941800.0],["2025-12-02",186.4848,186.7217,183.9277,184.5892,590300.0],["2025-12-03",184.5991,185.5567,182.7726,184.9545,837600.0],["2025-12-04",183.8784,188.0249,183.8784,187.5806,760600.0],["2025-12-05",186.9883,188.173,186.4157,187.166,716000.0],["2025-12-08",186.8303,189.5946,185.221,188.5481,852300.0],["2025-12-09",189.7921,190.6708,186.3465,186.8797,636800.0],["2025-12-10",187.6102,189.4071,186.6131,186.8105,824000.0],["2025-12-11",188.3013,191.5791,186.6822,190.3746,693800.0],["2025-12-12",188.9431,191.6877,187.6991,189.2195,1008700.0],["2025-12-15",190.2561,190.9768,187.8472,190.6708,911900.0],["2025-12-16",191.0854,191.1348,187.393,187.5609,698400.0],["2025-12-17",187.087,190.0685,186.9586,188.5185,755000.0],["2025-12-18",188.8937,189.7329,186.8106,187.936,956100.0],["2025-12-19",186.8106,188.9529,185.9813,187.5905,1526800.0],["2025-12-22",186.2281,189.0813,183.75,188.2026,673100.0],["2025-12-23",188.7752,189.5255,186.3761,189.4663,700000.0],["2025-12-24",189.5453,190.572,188.9233,190.1475,242400.0],["2025-12-26",189.8415,191.2236,189.1997,190.1475,348100.0],["2025-12-29",190.7103,191.9838,190.2462,191.2236,563400.0],["2025-12-30",191.2927,193.0303,190.2561,192.28,477300.0],["2025-12-31",191.9048,192.7736,190.9571,190.9669,366300.0],["2026-01-02",189.7427,191.4013,188.6666,190.029,380800.0],["2026-01-05",188.015,188.5087,184.451,187.6399,1037600.0],["2026-01-06",187.1265,188.5975,185.2507,185.7245,714900.0],["2026-01-07",186.7513,187.7188,179.0704,179.1099,1174900.0],["2026-01-08",178.5768,181.4201,177.8166,179.0506,785700.0],["2026-01-09",179.0605,180.2255,177.5994,178.8927,938900.0],["2026-01-12",179.5541,185.6061,179.5541,182.6443,945300.0],["2026-01-13",183.1774,185.7048,180.2847,185.6456,704200.0],["2026-01-14",185.9023,192.2405,185.6752,189.6144,762000.0],["2026-01-15",189.4367,190.3055,187.6399,189.5453,650700.0],["2026-01-16",188.1927,191.9838,186.7513,191.6383,670900.0],["2026-01-20",191.6383,191.6383,183.3551,183.5131,885600.0],["2026-01-21",184.5201,186.2873,182.8714,183.7599,678700.0],["2026-01-22",184.1449,186.3367,182.3679,182.9306,879300.0],["2026-01-23",182.5159,185.221,181.2226,184.7768,681100.0],["2026-01-26",185.3395,188.0348,185.1618,185.2803,475700.0],["2026-01-27",184.9644,185.4777,183.3847,184.4115,596400.0],["2026-01-28",183.9771,185.9615,180.9067,181.815,745300.0],["2026-01-29",182.8121,185.764,181.7656,185.379,760400.0],["2026-01-30",186.9784,188.3013,179.7911,181.7656,1238400.0],["2026-02-02",181.7755,183.1972,178.7248,178.8334,1289700.0],["2026-02-03",178.6952,179.8602,175.4669,177.3624,1014100.0],["2026-02-04",177.9449,184.214,177.4019,182.5159,1329600.0],["2026-02-05",179.9885,180.3242,176.2764,178.2115,1083100.0],["2026-02-06",179.0901,180.4427,175.2299,178.4385,663100.0],["2026-02-09",178.3398,182.7035,175.7334,182.279,520800.0],["2026-02-10",182.3975,187.1462,182.3975,186.6723,722600.0],["2026-02-11",186.2675,188.5481,182.8615,188.5284,793000.0],["2026-02-12",191.3125,199.2106,191.0163,196.7523,1221800.0],["2026-02-13",197.1769,199.4278,196.8511,198.2135,1015100.0],["2026-02-17",199.4081,202.1033,198.2925,200.5336,1293300.0],["2026-02-18",200.2275,200.9581,193.06,194.9456,1020300.0],["2026-02-19",194.9456,196.8708,194.5606,195.765,728800.0],["2026-02-20",197.1275,197.1275,193.83,196.9991,676600.0],["2026-02-23",197.3743,199.7734,195.923,197.0979,1009900.0],["2026-02-24",196.2784,199.9313,195.7058,199.0329,687900.0],["2026-02-25",199.1711,199.1711,194.1657,194.6593,805000.0],["2026-02-26",194.1953,194.5803,188.9727,189.723,2027100.0],["2026-02-27",190.9077,198.7466,190.0488,198.5985,2197700.0],["2026-03-02",196.7622,203.752,193.5931,196.387,1428600.0],["2026-03-03",193.366,196.0119,191.974,194.8667,1219500.0],["2026-03-04",194.2052,195.2912,192.1714,193.9287,931400.0],["2026-03-05",192.1911,195.2221,189.644,193.1982,1055300.0],["2026-03-06",192.4478,196.6832,191.3915,194.0768,1101200.0],["2026-03-09",193.9584,194.1558,190.2166,193.4351,1188200.0],["2026-03-10",192.438,194.5606,190.2067,191.2335,1216700.0],["2026-03-11",190.3055,190.3943,185.6061,186.159,913200.0],["2026-03-12",185.4975,187.3338,181.9236,182.3777,745000.0],["2026-03-13",185.0615,187.3974,184.5148,186.9103,675200.0],["2026-03-16",188.779,189.4947,186.2046,186.4829,719900.0],["2026-03-17",187.9739,188.8983,185.6877,186.0257,561300.0],["2026-03-18",184.3259,185.3597,181.3738,181.9304,620400.0],["2026-03-19",181.7615,182.3181,179.3162,181.1849,713200.0],["2026-03-20",180.7178,182.4075,172.7261,173.1038,1510200.0],["2026-03-23",173.5411,174.4258,169.754,170.9468,996300.0],["2026-03-24",169.9429,172.8851,165.5793,165.7582,1052200.0],["2026-03-25",167.1696,167.3088,161.4343,164.1578,1231300.0],["2026-03-26",163.5813,165.9073,162.0705,165.1717,662900.0],["2026-03-27",164.625,167.5971,164.0187,166.0564,836700.0],["2026-03-30",167.4579,171.1058,166.7621,168.8097,811100.0],["2026-03-31",168.8097,171.8911,167.9847,171.076,1248900.0],["2026-04-01",169.6049,172.7758,169.3167,170.5293,976900.0],["2026-04-02",170.4101,203.5696,169.3962,202.8142,6566500.0],["2026-04-06",203.2217,212.5851,202.2774,211.1439,3397500.0],["2026-04-07",209.8815,209.8815,201.3431,204.6233,2121300.0],["2026-04-08",203.5398,222.5151,202.9732,217.3961,3486700.0],["2026-04-09",217.2867,218.9566,214.4936,217.1476,1714500.0],["2026-04-10",216.8494,222.8531,215.8454,222.4058,1556400.0],["2026-04-13",221.1832,221.6901,215.8355,218.9169,1315500.0],["2026-04-14",218.5392,218.8374,213.9072,216.7699,1200800.0],["2026-04-15",217.1973,217.1973,211.4421,212.9132,1758200.0],["2026-04-16",213.7084,220.8254,213.1219,220.4277,1055400.0],["2026-04-17",220.3283,222.9227,218.9169,221.7995,944700.0],["2026-04-20",217.3662,223.1115,217.3662,219.0859,661600.0],["2026-04-21",219.394,219.722,211.8098,211.8198,1195100.0],["2026-04-22",215.7063,217.406,209.2652,210.5872,1157200.0],["2026-04-23",212.7541,218.7181,212.6746,218.2807,1034400.0],["2026-04-24",217.0979,218.6684,215.5174,218.1515,720400.0],["2026-04-27",217.7539,218.2907,212.9827,213.7084,1040900.0],["2026-04-28",216.3524,216.581,211.949,216.2828,1167500.0],["2026-04-29",216.2828,218.1813,213.7183,214.6725,1109200.0],["2026-04-30",213.7084,221.2428,212.2273,219.8711,1554000.0],["2026-05-01",220.6663,221.044,216.7798,217.2669,613200.0],["2026-05-04",216.2232,219.6027,215.7162,216.6009,618700.0],["2026-05-05",217.1476,218.0322,214.4737,216.0741,787900.0],["2026-05-06",217.5452,220.2091,216.4518,217.1277,847300.0],["2026-05-07",216.9786,218.5292,215.0403,217.3066,553500.0],["2026-05-08",215.9548,217.3961,215.3286,216.8593,459800.0],["2026-05-11",216.6903,219.0561,214.7421,215.9548,457800.0],["2026-05-12",217.3066,218.2708,211.4719,212.3267,1132300.0],["2026-05-13",211.5315,212.0683,198.709,206.4125,1417300.0],["2026-05-14",207.7345,208.152,199.3054,200.0012,1022000.0],["2026-05-15",199.4943,201.8103,195.5978,198.4208,1063600.0],["2026-05-18",199.4744,202.2775,197.9536,202.1184,606400.0],["2026-05-19",202.1184,206.989,201.3133,206.2634,684300.0],["2026-05-20",204.7127,207.6848,203.0329,206.492,561400.0],["2026-05-21",206.482,208.1023,204.6332,206.82,441700.0],["2026-05-22",206.12,207.25,202.58,205.57,632100.0],["2026-05-26",205.47,206.57,201.57,201.73,651600.0],["2026-05-27",202.09,205.13,199.68,200.2,707000.0],["2026-05-28",201.86,205.9,199.52,204.62,997800.0],["2026-05-29",205.07,205.07,202.61,203.16,1415000.0],["2026-06-01",201.0,205.14,200.97,204.05,950100.0],["2026-06-02",204.0,204.3,193.83,196.21,890500.0],["2026-06-03",196.84,201.84,195.62,196.58,1473600.0],["2026-06-04",199.74,208.51,196.09,207.85,791700.0],["2026-06-05",208.09,210.88,206.21,208.02,682600.0],["2026-06-08",206.0,207.99,199.54,200.1,935300.0],["2026-06-09",202.24,206.26,199.16,204.78,816200.0],["2026-06-10",206.16,207.85,204.46,207.33,823200.0],["2026-06-11",206.0,207.28,201.06,203.65,723200.0],["2026-06-12",205.19,207.17,203.55,204.79,550000.0],["2026-06-15",202.91,204.92,189.33,195.82,2653700.0],["2026-06-16",197.45,198.88,194.59,195.73,706400.0],["2026-06-17",194.09,196.71,190.95,191.57,917900.0],["2026-06-18",191.95,192.3,186.35,186.87,1819300.0],["2026-06-22",185.0,188.73,184.51,187.59,873800.0],["2026-06-23",189.07,190.49,187.51,189.59,690800.0],["2026-06-24",189.68,189.68,184.91,185.46,1044900.0],["2026-06-25",185.46,185.74,178.27,180.95,1066300.0],["2026-06-26",183.41,186.93,182.11,183.76,1305300.0],["2026-06-29",183.35,184.56,176.86,179.5,689600.0],["2026-06-30",177.94,179.84,174.16,176.46,1268900.0],["2026-07-01",177.79,181.65,176.18,180.75,1215500.0],["2026-07-02",183.37,186.65,183.12,184.56,1506300.0],["2026-07-06",182.1,182.58,176.84,180.57,1214724.127877],["2026-07-07",181.73,185.52,181.73,183.23,767656.079861],["2026-07-08",183.67,184.55,181.23,181.99,1281164.144432],["2026-07-09",180.8,184.1,180.0934,182.48,1122720.07427],["2026-07-10",182.68,190.47,182.68,190.03,1443801.807596],["2026-07-13",191.44,192.4,184.85,187.1,1092926.403398],["2026-07-14",187.35,187.73,183.98,187.25,561971.843963],["2026-07-15",186.15,190.09,185.645,187.09,493744.531195],["2026-07-16",187.22,188.2943,183.41,185.04,622311.498494],["2026-07-17",189.06,191.25,184.845,185.69,617728.408384],["2026-07-20",185.92,186.97,181.625,181.97,806645.461597],["2026-07-21",179.76,182.3,176.62,176.82,608696.204074],["2026-07-22",178.7,180.895,177.33,178.02,812377.56629],["2026-07-23",176.56,180.67,173.94,174.85,749548.929681],["2026-07-24",176.21,179.59,173.505,173.57,1059329.355438],["2026-07-27",174.98,174.99,171.19,172.61,986898.524255],["2026-07-28",174.94,181.38,174.85,174.93,1003311.438517],["2026-07-29",175.05,186.42,174.8,186.29,1616193.357387],["2026-07-30",186.29,187.75,180.48,181.9,1195539.213316],["2026-07-31",178.77,181.57,176.745,180.98,2157486.947318],["2026-08-03",180.87,183.02,178.94,179.54,1818308.915425],["2026-08-04",176.54,188.2,174.17,187.9,2376000.809549],["2026-08-05",185.08,185.08,171.12,178.4,2210994.416325],["2026-08-06",181.63,184.28,178.26,182.6,890783.958144],["2026-08-07",183.7,185.82,181.88,184.03,594956.772097],["2026-08-10",182.03,183,180.17,180.58,210414.356432],["2026-08-11",181.96,183.525,180.05,181.97,614058.764872],["2026-08-12",180.9,183.5999,180.45,183.08,683352.618211],["2026-08-13",183.57,187.13,183.57,186.19,609214.597069],["2026-08-14",187.21,187.625,181.36,185.2,677939.887001]]}