{"t":"URI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-12-18",13.9829,15.5499,13.8623,14.465,1905200.0],["1997-12-19",14.465,15.0677,14.1637,14.9472,275200.0],["1997-12-22",14.9472,15.3088,14.465,14.465,88300.0],["1997-12-23",14.465,15.2485,14.465,14.9472,74500.0],["1997-12-24",15.4294,15.6704,15.4294,15.6704,45400.0],["1997-12-26",15.7307,16.3937,15.6704,16.3937,45400.0],["1997-12-29",16.1526,17.2375,16.1526,17.1772,107100.0],["1997-12-30",17.1772,17.4183,16.9361,17.2978,49600.0],["1997-12-31",17.358,18.6237,17.1772,18.6237,50800.0],["1998-01-02",19.5278,19.5278,18.3826,19.347,209500.0],["1998-01-05",19.7689,20.0099,17.5991,18.1416,384300.0],["1998-01-06",18.684,19.1662,17.9607,18.684,195600.0],["1998-01-07",18.7443,18.7443,17.7197,18.2018,97700.0],["1998-01-08",18.3224,18.5032,17.7799,17.7799,61300.0],["1998-01-09",18.021,18.021,16.8759,17.5991,101700.0],["1998-01-12",17.5991,17.5991,16.6348,17.1772,138500.0],["1998-01-13",18.684,19.2867,18.3224,19.1662,297400.0],["1998-01-14",19.588,20.0099,19.2867,19.8894,135600.0],["1998-01-15",20.01,21.6975,20.01,20.3716,219900.0],["1998-01-16",20.6127,20.7935,20.3716,20.6127,47300.0],["1998-01-20",21.0346,21.6975,21.0346,21.1551,60600.0],["1998-01-21",21.1551,22.5413,21.1551,21.4565,89700.0],["1998-01-22",21.577,21.9386,21.2154,21.2756,29500.0],["1998-01-23",21.4565,21.4565,20.3716,20.9743,48100.0],["1998-01-26",21.4565,21.6373,20.7332,21.0948,40000.0],["1998-01-27",21.2154,21.577,21.0346,21.3962,106600.0],["1998-01-28",21.577,22.4208,21.577,22.1797,44300.0],["1998-01-29",22.3002,23.0235,22.1797,22.7824,22200.0],["1998-01-30",22.6619,23.144,22.4208,23.0235,24000.0],["1998-02-02",24.1084,24.1084,22.8427,23.6262,63000.0],["1998-02-03",23.7468,23.7468,23.3249,23.4454,34900.0],["1998-02-04",23.6262,24.7111,23.5057,24.5905,71900.0],["1998-02-05",23.8673,24.3495,23.5057,24.0481,130700.0],["1998-02-06",24.3495,24.8316,24.3495,24.7111,32000.0],["1998-02-09",25.3138,25.6151,25.0124,25.0727,62100.0],["1998-02-10",25.0727,25.6754,24.8316,25.5549,80100.0],["1998-02-11",25.6754,26.3987,25.5549,26.1576,41700.0],["1998-02-12",26.1576,26.1576,25.5549,25.5549,28400.0],["1998-02-13",25.5549,25.9165,25.0727,25.133,58500.0],["1998-02-17",25.2535,25.9165,25.2535,25.9165,18000.0],["1998-02-18",25.796,25.9165,24.8919,24.8919,26100.0],["1998-02-19",24.8316,24.8316,22.903,23.6865,76300.0],["1998-02-20",23.6262,24.5303,23.6262,23.7467,30600.0],["1998-02-23",23.9878,24.5905,23.9878,24.4097,29200.0],["1998-02-24",24.5303,24.5905,24.2892,24.2892,6400.0],["1998-02-25",24.5303,24.5303,24.1686,24.5303,9800.0],["1998-02-26",24.2892,24.3495,24.2289,24.2289,2900.0],["1998-02-27",24.3495,24.5303,23.807,23.807,31400.0],["1998-03-02",23.9276,24.3495,23.6262,24.0481,45100.0],["1998-03-03",24.1686,24.7111,24.1686,24.5905,23700.0],["1998-03-04",24.6508,25.4343,24.6508,25.4343,62700.0],["1998-03-05",25.3138,25.4343,24.6508,24.6508,74700.0],["1998-03-06",25.3138,25.7357,24.6508,24.6508,2289400.0],["1998-03-09",24.6508,25.1933,24.47,24.6508,463200.0],["1998-03-10",24.7111,24.8316,24.2289,24.2289,284100.0],["1998-03-11",24.2892,24.4097,23.144,24.2289,253100.0],["1998-03-12",24.4097,24.7111,24.3495,24.47,242400.0],["1998-03-13",24.5905,24.7111,24.1084,24.5905,107500.0],["1998-03-16",24.47,24.47,24.1084,24.1686,64800.0],["1998-03-17",24.2892,24.7111,24.1686,24.7111,266100.0],["1998-03-18",24.47,24.47,23.3851,23.3851,402500.0],["1998-03-19",23.5057,24.1084,23.5057,23.6262,318000.0],["1998-03-20",23.3851,23.3851,22.6619,22.6619,273500.0],["1998-03-23",22.6619,22.903,20.7332,21.1551,486500.0],["1998-03-24",21.9386,23.5057,21.8181,23.5057,391600.0],["1998-03-25",23.6262,24.3495,23.2043,23.9878,256600.0],["1998-03-26",23.6262,23.7468,23.3249,23.3851,57200.0],["1998-03-27",23.3851,24.47,23.3851,24.3495,80500.0],["1998-03-30",24.1084,24.1084,23.3851,23.6865,201700.0],["1998-03-31",23.6262,25.0727,23.6262,25.0727,146300.0],["1998-04-01",25.0727,25.0727,24.1084,24.4097,60500.0],["1998-04-02",24.3495,24.47,24.1084,24.4097,79900.0],["1998-04-03",24.4097,25.4343,24.4097,24.8316,173400.0],["1998-04-06",25.0124,25.0124,24.3495,24.4097,51600.0],["1998-04-07",24.5303,24.5303,23.2646,23.5057,86400.0],["1998-04-08",23.3851,23.9276,23.3851,23.8673,81900.0],["1998-04-09",24.1084,24.3495,23.9878,24.2289,63300.0],["1998-04-13",24.3495,25.133,24.1084,24.9522,84300.0],["1998-04-14",27.7246,28.8095,26.8808,28.8095,561700.0],["1998-04-15",28.689,29.1711,27.7246,29.0506,212200.0],["1998-04-16",29.0506,30.4971,29.0506,30.256,154300.0],["1998-04-17",30.0149,30.7382,29.9547,30.3766,94200.0],["1998-04-20",30.1957,30.4971,28.9301,29.1711,79700.0],["1998-04-21",29.4122,30.256,29.1711,29.8944,47200.0],["1998-04-22",30.0149,30.6176,29.8944,30.4971,42000.0],["1998-04-23",30.6176,30.6176,29.0506,29.4122,62100.0],["1998-04-24",29.3519,29.4122,28.3273,29.4122,112600.0],["1998-04-27",28.689,29.4122,28.1465,29.4122,65700.0],["1998-04-28",32.5463,32.9079,32.0641,32.8477,321000.0],["1998-04-29",33.2696,34.0531,33.0285,33.2696,215300.0],["1998-04-30",33.3901,34.6558,33.2093,33.2093,108700.0],["1998-05-01",33.2093,33.5709,33.2093,33.2696,36400.0],["1998-05-04",33.3901,33.9325,33.2696,33.3901,314200.0],["1998-05-05",33.3901,34.1134,33.2696,33.8723,57000.0],["1998-05-06",33.8723,34.2339,33.7517,34.2339,464800.0],["1998-05-07",34.1133,34.475,33.6312,33.6312,30900.0],["1998-05-08",33.7517,34.2339,33.6915,34.2339,38200.0],["1998-05-11",34.475,35.9215,34.475,35.2585,103000.0],["1998-05-12",35.4393,35.6201,35.1982,35.2585,39000.0],["1998-05-13",35.1982,35.9215,35.1982,35.6804,281400.0],["1998-05-14",35.6804,35.6804,34.7161,34.9571,88100.0],["1998-05-15",34.9571,35.0174,34.8366,34.8366,87200.0],["1998-05-18",34.5955,34.5955,32.5463,32.5463,220400.0],["1998-05-19",32.7874,33.2696,31.823,32.5463,135400.0],["1998-05-20",32.6668,32.7874,32.3052,32.7271,120600.0],["1998-05-21",32.7874,32.7874,32.486,32.7271,31400.0],["1998-05-22",32.7874,32.7874,32.6668,32.7271,23100.0],["1998-05-26",32.7874,34.3544,32.7874,33.9928,140300.0],["1998-05-27",33.9928,34.1133,33.2394,33.2696,51700.0],["1998-05-28",33.2696,33.3901,32.9079,32.9079,54900.0],["1998-05-29",32.9079,33.3901,32.9079,33.2696,29200.0],["1998-06-01",33.2696,33.6915,33.2093,33.6915,17400.0],["1998-06-02",33.7517,33.9928,33.4504,33.7517,18400.0],["1998-06-03",33.7517,34.7161,33.7517,34.7161,95300.0],["1998-06-04",34.5955,34.7161,34.5955,34.7161,149600.0],["1998-06-05",34.8969,35.138,34.1134,34.1736,56000.0],["1998-06-08",34.2339,34.475,33.9325,34.1133,51200.0],["1998-06-09",34.3544,34.475,34.2339,34.475,99800.0],["1998-06-10",34.475,34.475,34.0531,34.1736,14600.0],["1998-06-11",34.1736,34.1736,33.6312,33.7517,23000.0],["1998-06-12",33.7517,33.812,32.7874,33.0887,37700.0],["1998-06-15",32.7874,32.7874,31.7025,32.1847,37300.0],["1998-06-16",35.1982,36.6447,34.475,34.475,2313200.0],["1998-06-17",34.475,35.1982,34.475,35.0777,808600.0],["1998-06-18",35.0777,35.0777,34.2339,34.5955,470900.0],["1998-06-19",34.6558,34.7763,34.475,34.7161,155000.0],["1998-06-22",34.7161,35.0777,34.6558,35.0777,109000.0],["1998-06-23",35.0777,36.042,35.0174,35.7407,375500.0],["1998-06-24",35.8009,36.1023,35.6201,35.8913,162000.0],["1998-06-25",36.2831,37.4885,36.1626,37.4885,92900.0],["1998-06-26",37.4885,38.272,37.4885,38.2118,105400.0],["1998-06-29",38.3323,39.7788,38.3323,39.6583,210600.0],["1998-06-30",39.5377,40.5021,39.3569,40.5021,267800.0],["1998-07-01",40.5021,40.5021,39.6583,40.261,56800.0],["1998-07-02",40.261,40.261,40.1405,40.2007,9900.0],["1998-07-06",40.4418,41.1048,40.4418,40.6829,88500.0],["1998-07-07",40.924,42.7321,40.8637,42.3102,155000.0],["1998-07-08",42.4307,43.7567,42.4307,43.7567,134700.0],["1998-07-09",43.9978,44.1183,43.5156,43.6362,145300.0],["1998-07-10",43.6362,43.6362,42.4307,42.8526,131800.0],["1998-07-13",43.0937,45.0827,43.0937,44.4197,159100.0],["1998-07-14",44.2389,44.2991,43.3348,43.3951,144500.0],["1998-07-15",43.3951,43.6362,43.3951,43.5759,86500.0],["1998-07-16",43.4553,44.5402,43.3951,44.2991,123100.0],["1998-07-17",44.2991,44.9018,44.1786,44.7813,154600.0],["1998-07-20",44.7813,46.3483,44.721,46.2881,188400.0],["1998-07-21",46.2881,46.2881,44.6608,44.6608,139700.0],["1998-07-22",44.0581,44.0581,42.491,42.7924,120300.0],["1998-07-23",42.8526,43.2745,41.4664,41.4664,90100.0],["1998-07-24",41.7678,42.0088,41.5267,41.7075,87100.0],["1998-07-27",41.828,41.828,38.935,40.261,578000.0],["1998-07-28",40.1404,40.2007,37.1269,37.4282,892900.0],["1998-07-29",37.6091,37.6091,34.7161,35.4996,614100.0],["1998-07-30",35.4996,35.4996,33.5106,33.9325,1379100.0],["1998-07-31",33.5106,33.5106,32.0641,32.7271,1481900.0],["1998-08-03",32.7874,33.0285,32.6668,32.7271,353100.0],["1998-08-04",32.7874,33.6312,32.7874,33.3298,763100.0],["1998-08-05",33.4504,35.0174,33.2696,34.7161,777800.0],["1998-08-06",34.7161,34.7161,34.2339,34.4147,404000.0],["1998-08-07",34.3544,34.4147,33.6915,34.2339,260300.0],["1998-08-10",34.2339,34.2339,33.5106,33.6915,224600.0],["1998-08-11",32.7874,32.8477,32.486,32.5463,173800.0],["1998-08-12",32.7874,33.0285,32.3052,32.486,118800.0],["1998-08-13",32.486,32.486,29.4122,30.0149,140600.0],["1998-08-14",30.1355,30.8587,29.8944,30.1355,212800.0],["1998-08-17",30.3163,30.3163,27.7246,27.9657,420600.0],["1998-08-18",28.026,31.7025,27.9657,31.7025,661600.0],["1998-08-19",32.1847,32.486,31.9436,31.9436,288000.0],["1998-08-20",31.9436,31.9436,30.3163,30.3766,125800.0],["1998-08-21",29.8944,29.8944,28.8698,29.7136,176900.0],["1998-08-24",29.7738,29.7738,28.5684,28.93,151000.0],["1998-08-25",28.9301,30.1355,28.8095,28.8095,187500.0],["1998-08-26",28.8095,28.8095,26.7603,26.8206,226600.0],["1998-08-27",25.5549,25.5549,24.1084,24.1084,268600.0],["1998-08-28",24.3495,25.0727,22.6619,25.0727,286300.0],["1998-08-31",25.4343,25.5549,18.0813,18.8045,508600.0],["1998-09-01",19.5278,19.6483,17.4786,17.4786,423700.0],["1998-09-02",17.7197,19.4675,17.7197,19.1059,363100.0],["1998-09-03",18.8045,19.6483,18.8045,19.2867,306800.0],["1998-09-04",19.7689,19.8291,19.4072,19.4072,227900.0],["1998-09-08",20.01,20.3716,19.8291,20.01,194700.0],["1998-09-09",20.0099,20.1908,18.8648,18.8648,403100.0],["1998-09-10",18.8045,18.8045,17.1169,17.8402,398200.0],["1998-09-11",17.9607,18.9251,17.9607,18.3224,104300.0],["1998-09-14",19.0456,20.4318,19.0456,19.8291,91400.0],["1998-09-15",20.01,20.3113,19.9497,20.3113,67700.0],["1998-09-16",20.1305,20.914,20.1305,20.914,70800.0],["1998-09-17",20.251,20.4318,18.8045,19.5278,144500.0],["1998-09-18",19.7689,20.251,19.0456,19.347,212200.0],["1998-09-21",18.8648,19.6483,18.8648,19.5278,329900.0],["1998-09-22",19.4072,19.8291,19.4072,19.8291,249100.0],["1998-09-23",20.0702,20.1908,19.2867,19.4072,121000.0],["1998-09-24",19.5278,19.8894,19.2867,19.8894,155900.0],["1998-09-25",19.5881,19.7689,19.4072,19.4675,158600.0],["1998-09-28",19.5881,20.5524,19.5881,20.01,202300.0],["1998-09-29",20.251,20.6127,20.01,20.6127,192300.0],["1998-09-30",20.6127,23.0838,20.6127,23.0838,307200.0],["1998-10-01",22.5413,22.5413,20.8537,20.8537,232900.0],["1998-10-02",20.8537,20.914,20.01,20.251,78200.0],["1998-10-05",20.4921,20.4921,19.347,19.347,62800.0],["1998-10-06",19.4072,19.5278,17.358,17.7799,176400.0],["1998-10-07",17.9607,17.9607,13.561,13.9226,378000.0],["1998-10-08",14.465,14.5253,10.1858,11.9939,744200.0],["1998-10-09",13.8623,15.3088,13.6815,14.3445,817500.0],["1998-10-12",15.3088,17.5388,15.3088,17.5388,318400.0],["1998-10-13",17.7799,19.2264,17.5991,17.5991,250300.0],["1998-10-14",17.5991,17.9607,17.358,17.4183,196100.0],["1998-10-15",17.7799,19.4675,17.5991,19.4072,432900.0],["1998-10-16",20.3113,20.7332,20.1305,20.6729,225300.0],["1998-10-19",20.7332,21.4565,20.6729,21.3359,115100.0],["1998-10-20",21.4565,22.903,21.4565,22.0592,242000.0],["1998-10-21",21.8181,23.5659,21.6975,23.144,443200.0],["1998-10-22",23.144,23.7468,22.4811,23.6262,140300.0],["1998-10-23",23.6865,24.0481,23.5057,24.0481,116700.0],["1998-10-26",24.1686,25.3138,24.1686,24.7714,85900.0],["1998-10-27",25.0727,25.9165,24.2289,24.5905,325700.0],["1998-10-28",24.8316,25.4343,24.8316,25.3138,300300.0],["1998-10-29",26.037,26.3987,25.0727,25.7357,468400.0],["1998-10-30",25.9768,27.0014,25.796,25.9165,162400.0],["1998-11-02",25.9165,26.4589,25.9165,26.037,134000.0],["1998-11-03",26.0973,27.0014,26.037,26.3384,159900.0],["1998-11-04",26.8206,27.8452,26.8206,27.5438,141600.0],["1998-11-05",27.3027,27.363,26.8206,26.8808,387800.0],["1998-11-06",27.0014,27.4233,26.037,27.4233,184800.0],["1998-11-09",27.4836,27.4836,26.037,27.0014,80200.0],["1998-11-10",26.7603,26.7603,21.4565,22.903,881500.0],["1998-11-11",23.3851,23.9878,22.7824,23.2043,496500.0],["1998-11-12",23.144,24.47,22.4208,24.2892,396000.0],["1998-11-13",24.2289,25.1933,23.8673,25.0124,102800.0],["1998-11-16",25.7357,25.9165,24.2892,25.4343,205100.0],["1998-11-17",25.3138,25.5549,24.5303,25.5549,121100.0],["1998-11-18",25.5549,25.9768,24.1084,25.796,322200.0],["1998-11-19",25.796,25.796,25.0727,25.0727,133200.0],["1998-11-20",25.0727,25.5549,24.8316,25.2535,214400.0],["1998-11-23",25.2535,26.2781,25.0124,26.2179,105900.0],["1998-11-24",25.8562,25.8562,25.133,25.3138,112800.0],["1998-11-25",25.133,25.3138,24.6508,25.2535,49000.0],["1998-11-27",25.3138,25.6151,25.3138,25.4946,6600.0],["1998-11-30",25.133,25.4946,24.9522,25.3138,110000.0],["1998-12-01",25.133,25.133,24.2289,24.3495,118300.0],["1998-12-02",24.1084,24.2892,23.5659,23.8673,36800.0],["1998-12-03",23.7468,23.7468,21.6975,22.24,235500.0],["1998-12-04",22.6016,23.3851,21.6975,22.1194,260500.0],["1998-12-07",22.1194,22.1194,20.9743,21.8181,286000.0],["1998-12-08",21.8181,21.8783,20.3716,20.7935,494900.0],["1998-12-09",21.1551,22.7824,21.1551,22.1194,522000.0],["1998-12-10",21.8181,22.3002,20.7332,21.9989,221000.0],["1998-12-11",21.8783,23.144,21.8783,23.144,219600.0],["1998-12-14",23.0235,23.6262,21.8181,21.9386,267100.0],["1998-12-15",21.8181,22.0592,20.7332,20.9743,160800.0],["1998-12-16",20.9743,21.577,20.6729,21.2154,109600.0],["1998-12-17",21.2154,21.3359,20.8537,20.9743,137700.0],["1998-12-18",21.1551,21.2756,20.7935,20.7935,179600.0],["1998-12-21",20.5524,21.4565,20.4921,21.4565,151400.0],["1998-12-22",23.144,24.7111,23.0235,24.2892,322300.0],["1998-12-23",26.037,26.7603,25.796,26.1576,630600.0],["1998-12-24",26.5192,28.4479,26.5192,28.026,116800.0],["1998-12-28",28.026,28.8698,27.9054,28.0863,103100.0],["1998-12-29",27.9054,29.6533,27.5438,29.4122,142300.0],["1998-12-30",29.4122,32.5463,29.4122,30.8587,296100.0],["1998-12-31",31.8231,32.1847,31.2204,31.9436,153800.0],["1999-01-04",31.8231,32.0641,29.4122,30.0752,246300.0],["1999-01-05",30.0752,31.3409,29.6533,29.8341,172400.0],["1999-01-06",30.1957,31.0998,30.1957,30.6779,109100.0],["1999-01-07",30.1355,30.6176,29.7738,30.4971,232300.0],["1999-01-08",30.4971,30.8587,29.4122,30.8587,196300.0],["1999-01-11",31.4614,31.4614,30.1355,30.1355,54300.0],["1999-01-12",29.8944,30.3766,29.4122,29.6533,133800.0],["1999-01-13",28.93,30.7984,28.0863,30.5574,228200.0],["1999-01-14",31.2204,32.245,31.1601,31.9436,566400.0],["1999-01-15",32.7874,33.5106,32.7271,33.2696,587300.0],["1999-01-19",33.2696,33.2696,32.3052,32.8477,578400.0],["1999-01-20",33.149,33.6915,32.7874,33.149,180600.0],["1999-01-21",33.2093,33.6915,32.9682,33.149,132000.0],["1999-01-22",33.2093,33.6915,32.8477,33.4504,62000.0],["1999-01-25",33.6915,34.1134,33.5106,33.812,335200.0],["1999-01-26",33.7517,33.8723,33.0887,33.3901,364700.0],["1999-01-27",33.2696,33.7517,31.3409,31.8231,544200.0],["1999-01-28",32.0641,33.0285,31.4012,33.0285,452800.0],["1999-01-29",32.9079,33.9928,32.9079,33.9928,150500.0],["1999-02-01",33.8723,34.2942,33.5106,33.812,112900.0],["1999-02-02",33.7517,33.7517,33.2696,33.6915,52400.0],["1999-02-03",33.5709,34.4147,32.7874,33.0887,210100.0],["1999-02-04",33.0285,33.149,32.5463,32.6668,195000.0],["1999-02-05",31.8231,32.1847,31.4012,31.7025,457400.0],["1999-02-08",31.4614,31.7025,30.1355,30.6779,151500.0],["1999-02-09",30.6176,30.6176,29.593,30.256,149600.0],["1999-02-10",30.0149,30.1355,29.4122,29.4122,140600.0],["1999-02-11",29.4122,31.7628,29.4122,31.7628,141400.0],["1999-02-12",31.4012,31.4012,30.4368,31.0395,190300.0],["1999-02-16",30.919,31.2203,29.8944,31.2203,62100.0],["1999-02-17",30.9793,31.1601,30.4971,30.9793,137100.0],["1999-02-18",31.0998,32.1847,31.0998,31.2806,199600.0],["1999-02-19",31.2806,31.5217,29.8944,29.8944,74900.0],["1999-02-22",30.4971,31.7628,30.4971,31.7628,123300.0],["1999-02-23",31.582,32.1847,31.0998,32.0641,146800.0],["1999-02-24",32.0039,32.6668,31.2203,32.3052,72200.0],["1999-02-25",32.1847,32.2449,31.3409,31.4012,12700.0],["1999-02-26",31.7025,31.823,30.9793,31.0395,30700.0],["1999-03-01",30.7382,31.5217,30.7382,31.3409,110600.0],["1999-03-02",31.2203,32.4258,31.0998,31.8231,207500.0],["1999-03-03",31.7025,31.7628,30.4368,30.5574,59700.0],["1999-03-04",28.93,29.4122,28.93,29.2917,3074700.0],["1999-03-05",29.4122,29.593,29.1109,29.1109,586600.0],["1999-03-08",28.9903,29.7136,28.93,29.2314,306100.0],["1999-03-09",29.1711,29.2314,28.9903,28.9903,280800.0],["1999-03-10",28.9903,29.0506,28.93,28.93,291000.0],["1999-03-11",28.93,29.4725,28.93,28.9903,287600.0],["1999-03-12",28.93,29.2314,28.93,28.93,168700.0],["1999-03-15",28.93,28.9903,28.93,28.9903,248200.0],["1999-03-16",28.9903,29.0506,28.93,28.93,225400.0],["1999-03-17",28.689,28.689,26.4589,26.5192,816000.0],["1999-03-18",26.1576,26.2781,25.1933,25.4946,450400.0],["1999-03-19",25.4946,27.6644,25.4946,26.7603,255700.0],["1999-03-22",26.6398,26.6398,26.1576,26.1576,327800.0],["1999-03-23",26.1576,26.2179,25.3741,25.6754,126000.0],["1999-03-24",25.9165,26.2781,25.5549,25.5549,170600.0],["1999-03-25",25.6754,26.2781,25.3741,25.3741,105500.0],["1999-03-26",25.5549,27.5438,25.5549,27.4835,219700.0],["1999-03-29",27.9657,30.1957,27.9657,30.0149,458900.0],["1999-03-30",30.0149,30.0149,28.93,28.93,848800.0],["1999-03-31",28.93,28.93,27.4835,27.4835,209200.0],["1999-04-01",27.5438,27.7246,27.1822,27.7246,176700.0],["1999-04-05",27.9657,28.5684,26.7603,26.8206,162700.0],["1999-04-06",27.0616,27.0616,24.9522,25.8562,545300.0],["1999-04-07",25.9768,26.2179,25.0727,25.1932,493300.0],["1999-04-08",25.0727,25.9165,24.8316,25.9165,304400.0],["1999-04-09",26.037,26.1576,25.1933,25.6754,216700.0],["1999-04-12",25.4343,26.2781,25.4343,25.5549,137400.0],["1999-04-13",25.796,26.5192,25.5549,26.3987,203400.0],["1999-04-14",26.6398,29.2314,26.3987,28.7492,344500.0],["1999-04-15",28.689,30.6176,28.689,29.4122,412600.0],["1999-04-16",29.1711,29.8341,29.0506,29.7136,294300.0],["1999-04-19",30.3766,32.0641,30.1355,30.919,452800.0],["1999-04-20",30.8587,30.9793,30.6176,30.8587,175700.0],["1999-04-21",30.8587,30.9793,30.3163,30.6176,115900.0],["1999-04-22",30.7382,30.7382,28.8095,28.93,57700.0],["1999-04-23",29.1711,29.4122,28.93,29.0506,209500.0],["1999-04-26",29.0506,29.5328,28.3273,28.8095,68500.0],["1999-04-27",30.8587,30.9793,28.5082,28.8698,331600.0],["1999-04-28",28.8095,30.4971,28.8095,29.6533,533600.0],["1999-04-29",29.593,29.8341,29.4122,29.593,119700.0],["1999-04-30",29.4725,29.7136,28.3876,28.7492,240600.0],["1999-05-03",28.689,28.8698,27.9657,27.9657,205500.0],["1999-05-04",27.9657,28.7492,26.7603,28.689,414800.0],["1999-05-05",28.8095,29.4122,28.6287,29.0506,99100.0],["1999-05-06",28.9301,29.3519,28.4479,28.8095,91600.0],["1999-05-07",28.689,29.8944,28.2671,29.4122,136100.0],["1999-05-10",29.2917,29.5328,28.689,28.9903,91000.0],["1999-05-11",29.1711,29.5328,28.5684,28.6287,44700.0],["1999-05-12",28.6287,28.6287,27.4835,27.8452,280200.0],["1999-05-13",27.363,27.7849,27.363,27.6644,200000.0],["1999-05-14",28.0863,28.0863,27.0617,27.5438,144800.0],["1999-05-17",27.4233,27.7849,27.1822,27.5438,71400.0],["1999-05-18",27.4835,27.9657,27.4835,27.9657,112100.0],["1999-05-19",27.7246,28.4479,27.7246,28.1465,191700.0],["1999-05-20",28.0863,28.2068,27.2425,27.6041,607100.0],["1999-05-21",27.9657,29.8944,27.6041,28.9903,143800.0],["1999-05-24",28.9903,29.4122,28.689,29.2314,199900.0],["1999-05-25",29.8944,29.8944,29.1711,29.1711,196500.0],["1999-05-26",28.93,28.93,27.9657,28.3876,54600.0],["1999-05-27",28.3273,29.4122,28.2671,29.4122,76300.0],["1999-05-28",29.4122,29.5328,28.93,28.93,129800.0],["1999-06-01",28.689,29.1109,28.0863,28.8095,86200.0],["1999-06-02",28.93,28.93,26.6398,26.7603,315200.0],["1999-06-03",27.0014,27.2425,26.8206,27.0616,432900.0],["1999-06-04",27.0617,27.7849,26.8206,27.0014,132500.0],["1999-06-07",26.8206,26.8808,25.796,26.0973,276700.0],["1999-06-08",26.0973,26.2179,25.1933,25.3138,361200.0],["1999-06-09",25.3138,25.4946,24.2289,24.8919,403500.0],["1999-06-10",25.0727,25.4946,24.5905,25.0124,145400.0],["1999-06-11",25.1932,25.4946,24.2892,24.8919,257700.0],["1999-06-14",24.6508,25.133,24.5905,24.5905,76700.0],["1999-06-15",24.5905,25.7357,24.5905,24.8316,217700.0],["1999-06-16",25.1932,26.3987,25.1932,26.037,668800.0],["1999-06-17",26.3987,26.3987,25.7357,25.9165,248600.0],["1999-06-18",25.9768,26.1576,25.3741,25.9165,118700.0],["1999-06-21",26.0973,27.3027,25.796,26.037,181500.0],["1999-06-22",25.9165,26.4589,25.9165,26.2179,99300.0],["1999-06-23",25.9165,26.037,25.796,25.8562,73400.0],["1999-06-24",26.037,26.2781,25.1933,25.3138,125800.0],["1999-06-25",25.4343,25.5549,25.0124,25.1932,199300.0],["1999-06-28",25.4343,26.6398,25.4343,26.0973,515300.0],["1999-06-29",27.1219,28.5082,27.0617,28.1465,319100.0],["1999-06-30",27.9054,28.9903,27.0617,28.4479,529800.0],["1999-07-01",28.5082,28.8095,27.9657,28.026,79500.0],["1999-07-02",27.9657,28.8698,27.8452,28.8095,170700.0],["1999-07-06",28.7492,28.8095,28.2068,28.4479,198500.0],["1999-07-07",28.3273,28.4479,28.2068,28.4479,135200.0],["1999-07-08",28.0863,28.5082,27.7849,27.9054,112400.0],["1999-07-09",28.026,28.5684,27.5438,28.5082,93800.0],["1999-07-12",28.689,28.8698,27.7246,28.026,95800.0],["1999-07-13",28.026,28.5684,27.9657,28.5684,83500.0],["1999-07-14",28.689,28.8095,28.026,28.2068,85800.0],["1999-07-15",28.689,28.7492,28.026,28.0863,58200.0],["1999-07-16",28.1465,29.2917,28.026,29.1109,591000.0],["1999-07-19",29.1711,29.7738,29.1711,29.593,453800.0],["1999-07-20",29.6533,29.6533,29.2917,29.3519,149100.0],["1999-07-21",29.3519,29.4122,28.689,28.8698,116000.0],["1999-07-22",29.0506,29.7738,28.6287,29.5328,129100.0],["1999-07-23",29.8341,29.8944,29.0506,29.5328,124800.0],["1999-07-26",29.4122,29.4122,28.3876,28.3876,173700.0],["1999-07-27",29.6533,29.8341,28.689,28.8095,203900.0],["1999-07-28",28.8095,29.4122,28.5684,28.9903,258200.0],["1999-07-29",28.2068,28.3876,26.2179,27.8452,332100.0],["1999-07-30",27.7849,28.0863,27.0617,27.9054,152100.0],["1999-08-02",27.6644,27.6644,26.037,26.2781,321400.0],["1999-08-03",26.7603,26.8206,26.0973,26.2781,147400.0],["1999-08-04",26.4589,26.4589,25.5549,25.7357,131600.0],["1999-08-05",25.796,25.796,25.0124,25.0727,150700.0],["1999-08-06",25.0727,25.0727,23.144,23.3851,427900.0],["1999-08-09",23.8673,24.5303,23.8673,24.0481,89700.0],["1999-08-10",24.1084,24.1084,23.144,23.6865,260600.0],["1999-08-11",23.9276,23.9276,22.903,22.903,445900.0],["1999-08-12",22.903,23.9276,22.903,23.4454,357800.0],["1999-08-13",23.6262,24.7714,23.5659,23.9878,143400.0],["1999-08-16",24.1084,24.1084,23.5057,23.6262,569900.0],["1999-08-17",23.6262,24.2289,23.0235,23.2646,66600.0],["1999-08-18",23.3851,23.9878,23.3851,23.7467,126300.0],["1999-08-19",23.3851,23.3851,22.7824,22.7824,242200.0],["1999-08-20",22.6016,23.3851,22.6016,23.2043,276100.0],["1999-08-23",24.4097,25.3138,24.4097,25.3138,598200.0],["1999-08-24",25.3138,27.1219,25.3138,26.9411,340900.0],["1999-08-25",27.1219,27.1219,26.9411,27.0616,166100.0],["1999-08-26",27.0014,27.1219,26.5192,26.5795,188100.0],["1999-08-27",26.5795,26.5795,25.6754,25.7357,163400.0],["1999-08-30",25.9768,25.9768,24.1084,24.1686,144100.0],["1999-08-31",24.1686,24.1686,22.9632,23.5659,161000.0],["1999-09-01",23.807,23.9276,23.3851,23.4454,290700.0],["1999-09-02",23.5659,24.0481,23.5057,23.8673,69100.0],["1999-09-03",24.0481,24.1084,23.2646,23.5057,49500.0],["1999-09-07",23.5057,24.47,23.5057,24.2892,132500.0],["1999-09-08",24.5303,24.5303,23.6262,24.1084,114500.0],["1999-09-09",24.0481,24.0481,23.2646,23.3851,41500.0],["1999-09-10",23.5057,23.6865,22.903,23.6262,202500.0],["1999-09-13",23.6262,24.2892,23.5057,24.2289,194400.0],["1999-09-14",24.2892,24.7714,24.0481,24.5905,293400.0],["1999-09-15",24.5303,24.5905,24.1084,24.3495,38600.0],["1999-09-16",24.2892,24.3495,23.4454,23.6262,86500.0],["1999-09-17",23.6262,23.7467,23.3249,23.7467,142300.0],["1999-09-20",23.4454,23.4454,22.7824,22.903,71000.0],["1999-09-21",22.9632,22.9632,22.24,22.24,365500.0],["1999-09-22",21.2154,21.9386,20.914,21.7578,197500.0],["1999-09-23",21.9386,21.9386,21.2756,21.577,99300.0],["1999-09-24",21.4565,21.8181,21.3359,21.4565,127700.0],["1999-09-27",21.6975,22.24,21.6975,22.1797,122000.0],["1999-09-28",21.9386,22.1194,21.577,22.1194,87500.0],["1999-09-29",21.9989,22.1797,21.6373,21.6975,58300.0],["1999-09-30",21.8181,21.8181,20.7332,20.9743,305500.0],["1999-10-01",20.9743,21.0948,20.3716,21.0346,113500.0],["1999-10-04",21.0346,21.0948,19.8291,20.6729,299100.0],["1999-10-05",20.4318,21.1551,20.4318,20.7332,92600.0],["1999-10-06",20.7332,20.8537,20.3716,20.4921,286400.0],["1999-10-07",20.6127,20.6729,17.8402,18.6237,643400.0],["1999-10-08",19.0456,20.251,18.6237,19.1059,492100.0],["1999-10-11",19.2867,20.01,19.1662,19.347,229200.0],["1999-10-12",19.5278,19.5278,17.6594,18.0813,492600.0],["1999-10-13",17.1169,18.1416,17.1169,18.021,378800.0],["1999-10-14",18.0813,18.0813,17.1772,17.4786,136500.0],["1999-10-15",17.4786,17.4786,15.2485,15.8513,336200.0],["1999-10-18",16.695,16.8156,14.7061,15.4294,685300.0],["1999-10-19",15.4294,16.8156,15.4294,15.4896,541600.0],["1999-10-20",15.8513,17.7197,15.791,17.4786,491900.0],["1999-10-21",17.1169,17.2375,16.3937,16.9361,517500.0],["1999-10-22",16.9964,17.9607,16.9964,17.4786,265100.0],["1999-10-25",17.8402,18.6237,17.2375,17.4786,145400.0],["1999-10-26",17.6594,18.3826,17.2375,17.2978,226400.0],["1999-10-27",17.2978,17.2978,16.8156,16.8156,388700.0],["1999-10-28",17.8402,17.9607,17.4786,17.8402,527900.0],["1999-10-29",17.8402,18.4429,17.7799,17.9607,332300.0],["1999-11-01",18.0813,19.2867,17.9607,19.0456,382200.0],["1999-11-02",19.2264,19.4072,17.7197,17.9005,445900.0],["1999-11-03",18.2018,18.4429,17.7197,17.7197,455100.0],["1999-11-04",17.8402,17.9005,17.358,17.4786,373500.0],["1999-11-05",17.358,17.6594,16.8759,16.9361,724900.0],["1999-11-08",16.9964,16.9964,16.0321,16.3334,565200.0],["1999-11-09",16.5142,16.6348,15.9115,15.9115,393200.0],["1999-11-10",15.9718,16.2731,15.9115,16.0923,351800.0],["1999-11-11",16.1526,16.3334,15.9115,15.9115,277600.0],["1999-11-12",16.0321,16.0321,15.3691,15.6704,221800.0],["1999-11-15",15.8513,16.3937,15.3691,15.4294,448400.0],["1999-11-16",15.4294,15.6704,14.1637,14.5856,483200.0],["1999-11-17",14.5856,14.8869,14.2239,14.5253,625100.0],["1999-11-18",14.6458,15.6102,14.5856,15.0677,732600.0],["1999-11-19",15.128,15.4294,14.7061,15.0075,289900.0],["1999-11-22",14.7664,15.3088,14.5253,14.7061,411400.0],["1999-11-23",14.7061,14.7061,13.802,14.1637,534600.0],["1999-11-24",14.1637,15.3691,14.1637,15.2485,735100.0],["1999-11-26",15.2485,15.3691,15.0677,15.128,83000.0],["1999-11-29",15.1883,16.0321,15.1883,15.6102,429300.0],["1999-11-30",15.6704,17.358,15.6704,16.6348,523700.0],["1999-12-01",17.1169,18.2018,16.9964,18.1416,653900.0],["1999-12-02",18.3224,18.7443,18.0813,18.3826,473300.0],["1999-12-03",18.8045,19.1662,18.3224,18.8045,632600.0],["1999-12-06",19.0456,19.2264,18.3224,18.4429,650300.0],["1999-12-07",18.3826,18.5032,18.0813,18.3224,249200.0],["1999-12-08",18.5634,18.9853,18.2018,18.3224,265800.0],["1999-12-09",18.5032,18.6237,17.4786,17.5388,106200.0],["1999-12-10",17.6594,18.5634,17.4786,18.3826,192700.0],["1999-12-13",18.1416,18.5634,17.358,18.021,412200.0],["1999-12-14",17.8402,18.1416,17.5991,17.7197,702500.0],["1999-12-15",17.4786,18.0813,17.4183,17.7197,281000.0],["1999-12-16",17.5991,17.6594,16.8759,17.0567,312500.0],["1999-12-17",16.9964,17.0567,16.0321,16.3334,417800.0],["1999-12-20",16.3937,16.3937,15.791,15.9115,316200.0],["1999-12-21",15.8513,15.8513,15.1883,15.3691,908300.0],["1999-12-22",15.5499,16.454,15.4896,16.454,467200.0],["1999-12-23",16.454,17.5991,16.3937,17.358,241500.0],["1999-12-27",17.5991,17.7799,17.358,17.358,285900.0],["1999-12-28",17.1169,17.358,15.791,16.5142,224400.0],["1999-12-29",16.5142,16.6348,15.4896,16.5142,165900.0],["1999-12-30",16.5142,16.5142,16.1526,16.3937,196200.0],["1999-12-31",16.2129,16.5745,15.7307,16.5142,245300.0],["2000-01-03",16.7553,16.8759,16.0321,16.0923,170200.0],["2000-01-04",15.9115,16.0321,15.3088,15.9115,243800.0],["2000-01-05",16.0321,16.1526,15.4294,15.8513,166200.0],["2000-01-06",15.7307,18.0813,15.7307,16.7553,291600.0],["2000-01-07",17.358,17.5388,16.9964,17.2978,655500.0],["2000-01-10",17.5991,17.5991,17.1169,17.1772,291600.0],["2000-01-11",17.2375,17.4183,17.0567,17.1772,485900.0],["2000-01-12",17.358,17.5991,17.1169,17.1772,229600.0],["2000-01-13",17.1772,17.9607,17.1772,17.9005,255900.0],["2000-01-14",18.0813,18.5032,17.8402,18.0813,331000.0],["2000-01-18",18.0813,18.684,17.5388,18.3224,286600.0],["2000-01-19",18.4429,20.4921,18.3826,20.01,849900.0],["2000-01-20",21.2154,21.5167,19.4072,19.4072,623200.0],["2000-01-21",20.251,20.251,19.0456,19.8894,773300.0],["2000-01-24",20.3716,21.0948,20.0099,20.4318,326800.0],["2000-01-25",20.4921,20.8537,18.8045,19.5881,430600.0],["2000-01-26",19.588,20.8537,19.4675,20.4921,306800.0],["2000-01-27",21.2154,21.2154,19.5278,19.5881,264400.0],["2000-01-28",17.8402,19.5278,17.8402,18.5032,187700.0],["2000-01-31",18.7443,19.2264,18.1416,18.4429,188100.0],["2000-02-01",18.2018,19.1059,18.021,19.0456,72500.0],["2000-02-02",18.8045,18.9251,18.3224,18.6237,220300.0],["2000-02-03",18.8045,18.8045,17.7197,18.5634,90600.0],["2000-02-04",19.5278,19.5278,18.2621,18.2621,163200.0],["2000-02-07",18.3224,18.5032,17.4786,17.8402,111900.0],["2000-02-08",18.0813,18.2621,17.0567,17.0567,174100.0],["2000-02-09",17.1169,17.358,16.1526,16.454,568100.0],["2000-02-10",16.3334,16.9964,15.9115,16.2731,365300.0],["2000-02-11",16.2129,16.3937,15.3088,15.7307,372900.0],["2000-02-14",15.9718,16.1526,14.9472,15.1883,473800.0],["2000-02-15",15.3691,16.8759,15.1883,16.6348,455000.0],["2000-02-16",16.7553,16.8156,16.2129,16.3334,133000.0],["2000-02-17",16.1526,16.3937,16.0923,16.2129,148700.0],["2000-02-18",16.1526,16.2732,15.4294,15.791,251600.0],["2000-02-22",14.465,15.791,14.465,15.4896,707000.0],["2000-02-23",15.2485,15.791,15.0677,15.791,227400.0],["2000-02-24",15.5499,16.0321,15.4294,15.9718,345100.0],["2000-02-25",16.2129,16.2129,15.6102,15.8513,252700.0],["2000-02-28",15.8513,15.8513,14.6458,15.3088,334000.0],["2000-02-29",15.1883,15.791,14.8267,15.0677,514300.0],["2000-03-01",15.0075,15.4294,14.7061,14.9472,225600.0],["2000-03-02",14.5856,14.6458,14.2239,14.465,606600.0],["2000-03-03",14.465,14.465,13.7418,14.4048,309300.0],["2000-03-06",14.4048,14.465,14.2239,14.465,296800.0],["2000-03-07",14.465,14.465,13.9226,13.9829,408600.0],["2000-03-08",13.7418,14.0431,13.2596,13.4404,569000.0],["2000-03-09",13.4404,14.1034,13.3801,13.9829,260600.0],["2000-03-10",14.1034,14.465,13.9829,14.0431,230500.0],["2000-03-13",13.9226,14.4048,13.8623,13.9829,90600.0],["2000-03-14",13.9829,13.9829,13.3199,13.3199,199900.0],["2000-03-15",13.3802,13.3802,12.9583,13.2596,403700.0],["2000-03-16",13.3801,14.2239,13.2596,13.8623,611200.0],["2000-03-17",13.8623,14.3445,13.1993,13.2596,459000.0],["2000-03-20",13.5007,13.9829,13.4404,13.6212,444300.0],["2000-03-21",14.1034,14.7664,13.9226,14.3445,599300.0],["2000-03-22",14.465,14.5253,13.9829,14.2842,136300.0],["2000-03-23",14.1637,14.2842,13.6815,14.2842,195600.0],["2000-03-24",14.2239,15.128,14.2239,14.5856,341000.0],["2000-03-27",14.5856,15.0075,14.5856,14.6458,233900.0],["2000-03-28",14.8267,14.9472,14.0431,14.4048,125700.0],["2000-03-29",14.465,14.465,13.6212,14.2239,186900.0],["2000-03-30",14.1034,15.4294,14.0431,15.1883,314500.0],["2000-03-31",15.1883,16.695,15.0677,16.6348,475900.0],["2000-04-03",16.3937,16.5745,15.6102,15.791,215500.0],["2000-04-04",15.9115,16.0321,14.465,15.3691,287000.0],["2000-04-05",15.1883,15.6102,15.128,15.128,97300.0],["2000-04-06",15.128,15.2485,14.5856,14.7061,235500.0],["2000-04-07",14.7664,14.8266,14.3445,14.465,545500.0],["2000-04-10",14.4048,14.4048,14.0431,14.0431,265000.0],["2000-04-11",14.1637,14.3445,13.7418,13.9829,139700.0],["2000-04-12",14.1637,14.1637,13.5007,13.561,389400.0],["2000-04-13",13.9829,14.7061,13.7418,14.3445,570000.0],["2000-04-14",13.7418,14.1637,13.3199,13.8623,299000.0],["2000-04-17",13.9829,14.2842,13.561,14.2842,249000.0],["2000-04-18",13.9829,14.465,13.8623,14.2239,277900.0],["2000-04-19",14.2239,14.2239,13.8623,13.9829,185200.0],["2000-04-20",13.9829,14.2239,13.802,14.1034,168800.0],["2000-04-24",14.3445,14.3445,13.3801,13.3801,115100.0],["2000-04-25",13.6212,13.6212,13.2596,13.6212,118500.0],["2000-04-26",13.561,13.561,13.0788,13.2596,163100.0],["2000-04-27",13.2596,13.3801,12.898,13.3199,429600.0],["2000-04-28",13.4404,13.4404,12.9583,13.0185,130400.0],["2000-05-01",13.1391,14.2239,13.0788,13.5007,163300.0],["2000-05-02",13.5007,13.6212,12.5364,13.0788,3514400.0],["2000-05-03",13.0788,13.0788,12.5364,12.7774,133600.0],["2000-05-04",12.9583,13.1391,12.8377,12.898,177900.0],["2000-05-05",13.0185,13.0185,12.8377,12.9583,194100.0],["2000-05-08",12.8377,13.4404,12.8377,13.3199,72200.0],["2000-05-09",13.1993,13.802,13.1993,13.5007,173900.0],["2000-05-10",13.4404,13.5007,13.3801,13.4404,163600.0],["2000-05-11",13.4404,13.8623,13.3801,13.3801,220900.0],["2000-05-12",13.3801,13.5007,13.1993,13.4404,48100.0],["2000-05-15",13.3199,13.7418,13.3199,13.6815,53800.0],["2000-05-16",13.6815,14.4048,13.6212,14.0431,164800.0],["2000-05-17",14.1637,14.7061,14.0431,14.3445,428900.0],["2000-05-18",14.465,14.465,13.9226,14.0431,238000.0],["2000-05-19",14.1034,14.4048,13.6212,13.9226,126600.0],["2000-05-22",13.9829,14.1034,13.3801,13.561,193500.0],["2000-05-23",13.6815,14.9472,13.6815,14.5253,494900.0],["2000-05-24",14.7664,15.791,14.6458,15.4896,644600.0],["2000-05-25",15.791,16.3334,15.6704,16.0923,363800.0],["2000-05-26",16.0321,16.2731,15.791,16.0923,613600.0],["2000-05-30",16.0923,16.3334,15.8513,15.8513,252600.0],["2000-05-31",15.7307,16.1526,15.4294,15.6704,314500.0],["2000-06-01",15.5499,15.9718,15.4294,15.4896,203200.0],["2000-06-02",15.6704,15.9718,15.4294,15.4896,436400.0],["2000-06-05",15.3088,15.791,15.3088,15.4294,173500.0],["2000-06-06",15.4294,16.1526,15.4294,15.791,176100.0],["2000-06-07",15.8513,16.3937,15.6102,16.3937,374300.0],["2000-06-08",15.9718,16.5745,15.9718,16.454,443000.0],["2000-06-09",16.454,17.1169,16.454,16.9964,438200.0],["2000-06-12",16.9361,17.4786,16.9361,17.4183,370600.0],["2000-06-13",17.4183,18.4429,17.4183,18.3826,472900.0],["2000-06-14",18.3826,19.0456,18.3826,18.9853,347600.0],["2000-06-15",18.8648,19.2264,17.2375,17.5388,539500.0],["2000-06-16",17.4786,18.0813,17.4786,17.6594,755300.0],["2000-06-19",17.8402,18.1416,17.8402,18.1416,263300.0],["2000-06-20",18.2018,18.3826,18.1416,18.3826,141300.0],["2000-06-21",18.3826,18.4429,18.2621,18.4429,176000.0],["2000-06-22",18.4429,18.9251,17.8402,17.8402,457200.0],["2000-06-23",17.8402,17.9005,17.358,17.8402,278100.0],["2000-06-26",17.7799,18.1416,17.5991,17.7197,154800.0],["2000-06-27",17.5991,17.9005,16.7553,17.358,236100.0],["2000-06-28",17.358,17.7799,16.2732,17.7799,232700.0],["2000-06-29",17.358,17.8402,17.2375,17.7799,190900.0],["2000-06-30",17.9005,18.3224,16.3937,16.5142,705900.0],["2000-07-03",16.7553,18.2621,16.7553,17.9607,217900.0],["2000-07-05",17.9005,17.9005,16.9964,17.1772,308300.0],["2000-07-06",17.1772,17.1772,16.3937,16.7553,742100.0],["2000-07-07",16.7553,17.4786,16.7553,17.358,176900.0],["2000-07-10",17.4183,17.7197,17.4183,17.5388,277100.0],["2000-07-11",17.4183,17.4183,16.9964,17.358,186100.0],["2000-07-12",17.5388,18.2621,17.2375,18.021,178400.0],["2000-07-13",18.021,18.8648,17.8402,18.684,562800.0],["2000-07-14",18.7443,18.9853,18.5635,18.9853,270400.0],["2000-07-17",19.1059,19.1662,18.6237,18.9853,121300.0],["2000-07-18",18.7443,18.8045,18.3224,18.5634,211800.0],["2000-07-19",18.5634,18.5634,18.3224,18.3224,31700.0],["2000-07-20",18.3224,19.1662,18.3224,19.1059,153600.0],["2000-07-21",19.1059,19.1059,18.8648,18.8648,129100.0],["2000-07-24",18.8648,18.9251,18.5634,18.684,120400.0],["2000-07-25",18.684,19.1059,18.3224,18.3224,232300.0],["2000-07-26",18.3224,18.5634,18.3224,18.3826,214100.0],["2000-07-27",18.9251,18.9251,18.4429,18.4429,190600.0],["2000-07-28",18.4429,19.1662,18.4429,19.1662,272400.0],["2000-07-31",19.2867,19.8894,19.2264,19.8894,238200.0],["2000-08-01",19.8894,20.1305,19.6483,20.01,135500.0],["2000-08-02",20.251,20.4921,20.0702,20.3113,215200.0],["2000-08-03",20.3113,20.4921,20.0702,20.4318,134800.0],["2000-08-04",20.4921,20.8537,20.3716,20.7935,214200.0],["2000-08-07",20.9743,21.4565,20.6127,21.4565,257700.0],["2000-08-08",21.3962,21.7578,21.0346,21.7578,186500.0],["2000-08-09",21.7578,21.9386,21.577,21.7578,229400.0],["2000-08-10",21.6975,21.6975,20.3716,20.7332,165200.0],["2000-08-11",20.4921,20.4921,19.7689,19.8291,300200.0],["2000-08-14",19.8894,20.0702,19.7086,19.8291,134200.0],["2000-08-15",19.9497,19.9497,19.2867,19.8291,124500.0],["2000-08-16",19.7086,19.8291,19.4675,19.7689,48700.0],["2000-08-17",19.5881,19.7086,19.347,19.347,92300.0],["2000-08-18",19.347,19.4072,19.1662,19.2867,111800.0],["2000-08-21",19.2867,19.5881,18.5635,19.5881,191700.0],["2000-08-22",19.347,19.6483,19.2867,19.6483,61300.0],["2000-08-23",19.4072,19.4675,18.8045,19.2867,213900.0],["2000-08-24",19.0456,19.1662,17.9607,18.1416,600700.0],["2000-08-25",17.9607,18.3826,17.9607,18.3826,121700.0],["2000-08-28",18.4429,18.8045,18.3826,18.7443,112800.0],["2000-08-29",18.8045,18.8045,18.5032,18.5634,33400.0],["2000-08-30",18.684,19.8894,18.4429,19.8894,154200.0],["2000-08-31",19.7689,20.251,19.7689,20.01,128600.0],["2000-09-01",19.8894,20.0099,19.4072,19.7086,262400.0],["2000-09-05",20.3113,20.3716,19.5881,20.3716,227100.0],["2000-09-06",20.3113,20.7332,19.7689,20.01,85900.0],["2000-09-07",20.01,20.1305,19.5881,19.799,48800.0],["2000-09-08",19.9497,19.9497,19.347,19.6785,132900.0],["2000-09-11",19.7086,20.4921,19.5881,20.01,153000.0],["2000-09-12",19.7689,20.01,19.2867,19.4072,106300.0],["2000-09-13",19.347,20.251,19.1662,20.1908,576300.0],["2000-09-14",20.0702,20.9743,20.0702,20.9743,249000.0],["2000-09-15",20.7332,20.914,20.3113,20.914,135800.0],["2000-09-18",20.6127,20.6127,19.9497,19.9497,98500.0],["2000-09-19",20.0702,20.251,20.01,20.0702,93900.0],["2000-09-20",20.251,20.251,20.01,20.01,142600.0],["2000-09-21",20.0702,20.251,19.4072,19.5881,269600.0],["2000-09-22",19.347,19.4675,19.2264,19.2867,105200.0],["2000-09-25",20.4921,21.6975,20.4921,21.6373,911200.0],["2000-09-26",21.6373,21.8783,21.2154,21.4565,555900.0],["2000-09-27",21.6975,22.24,21.4564,22.1797,538700.0],["2000-09-28",22.4208,23.3248,22.1194,22.7824,5205700.0],["2000-09-29",22.7824,23.3249,22.3605,23.2646,464700.0],["2000-10-02",22.903,23.2043,22.8427,22.8427,422800.0],["2000-10-03",23.0235,23.4454,22.903,23.4454,361700.0],["2000-10-04",23.2043,23.2646,22.7221,22.7824,313100.0],["2000-10-05",22.7824,23.144,22.5413,23.0838,199600.0],["2000-10-06",23.0838,23.144,22.6619,22.7221,204900.0],["2000-10-09",22.4811,22.6619,22.4208,22.5413,233800.0],["2000-10-10",22.5413,23.0838,22.5413,22.6619,224000.0],["2000-10-11",22.4208,22.6016,21.8783,21.8783,186700.0],["2000-10-12",21.8783,21.9386,19.5881,20.7935,461900.0],["2000-10-13",20.7935,21.3962,20.3716,20.9743,339400.0],["2000-10-16",20.8537,21.2756,20.3113,20.9743,443100.0],["2000-10-17",20.7332,20.7935,18.8045,19.0456,611900.0],["2000-10-18",18.684,19.1662,18.5032,18.9853,344500.0],["2000-10-19",19.0456,19.5881,19.0456,19.4675,143100.0],["2000-10-20",19.4675,20.1908,19.347,19.6483,205800.0],["2000-10-23",19.7086,19.7086,19.4675,19.5881,82400.0],["2000-10-24",19.4675,19.4675,18.8045,19.4072,152900.0],["2000-10-25",19.4072,19.4072,18.9853,19.1059,82800.0],["2000-10-26",19.0456,19.1662,17.7799,18.1416,247900.0],["2000-10-27",17.9005,19.7689,16.8759,17.9005,648600.0],["2000-10-30",17.6594,18.7443,17.0567,18.684,440200.0],["2000-10-31",18.6237,20.7935,18.6237,20.7332,400600.0],["2000-11-01",20.1305,20.1908,19.5881,19.6483,523200.0],["2000-11-02",19.7086,19.7689,19.4072,19.6483,168100.0],["2000-11-03",19.4072,19.4072,17.8402,18.3224,346500.0],["2000-11-06",18.3224,18.4429,17.9607,18.2621,238400.0],["2000-11-07",18.2621,18.2621,17.9005,17.9607,86100.0],["2000-11-08",18.021,18.9251,17.9607,18.8648,261700.0],["2000-11-09",18.684,18.8045,17.5991,17.7799,140200.0],["2000-11-10",17.7799,18.3224,17.0567,17.6594,142200.0],["2000-11-13",17.4786,17.5388,17.2375,17.2978,122200.0],["2000-11-14",17.358,17.4786,17.1772,17.2375,151500.0],["2000-11-15",17.2978,18.021,17.1772,17.9005,199900.0],["2000-11-16",17.9607,17.9607,16.9964,17.0567,106300.0],["2000-11-17",17.2375,17.5388,17.1772,17.2978,84000.0],["2000-11-20",17.2978,17.358,16.3937,16.454,64900.0],["2000-11-21",16.454,16.5745,16.0321,16.0321,141700.0],["2000-11-22",16.0321,16.0321,15.1883,15.2485,195600.0],["2000-11-24",15.2485,15.9115,15.2485,15.7307,118700.0],["2000-11-27",15.9115,16.0321,15.6704,15.791,228400.0],["2000-11-28",15.791,15.791,14.9472,15.3691,269700.0],["2000-11-29",15.128,15.128,14.6458,14.8267,284000.0],["2000-11-30",14.8266,15.2485,14.7061,15.0075,475600.0],["2000-12-01",15.1883,16.2129,15.1883,15.9718,265600.0],["2000-12-04",15.9718,15.9718,15.0677,15.0677,194900.0],["2000-12-05",15.128,16.5142,15.128,16.454,237500.0],["2000-12-06",16.454,16.454,15.9115,15.9115,140600.0],["2000-12-07",15.9718,16.2129,15.8513,15.9718,107200.0],["2000-12-08",16.0923,17.358,16.0923,17.358,358900.0],["2000-12-11",17.358,17.358,17.0567,17.1772,233200.0],["2000-12-12",17.2375,18.0813,17.1772,17.5991,380000.0],["2000-12-13",17.5991,17.5991,16.5142,16.5142,229600.0],["2000-12-14",16.6951,16.6951,15.6704,15.9718,220200.0],["2000-12-15",15.5499,15.791,15.4294,15.6704,350000.0],["2000-12-18",14.2239,14.4048,12.1145,12.2953,1670300.0],["2000-12-19",12.2953,13.6815,11.572,12.4158,1415500.0],["2000-12-20",12.2953,12.5364,11.5117,11.7528,1359600.0],["2000-12-21",11.8734,12.1747,11.2707,11.572,583600.0],["2000-12-22",11.6926,12.2953,11.4515,11.9939,399100.0],["2000-12-26",12.1145,12.4158,11.9939,12.0542,216800.0],["2000-12-27",12.1145,13.0185,11.9336,13.0185,259800.0],["2000-12-28",12.8377,13.9226,12.8377,13.802,728200.0],["2000-12-29",13.7418,13.8623,12.6569,12.9583,393400.0],["2001-01-02",12.8377,13.4404,12.6569,12.7172,467000.0],["2001-01-03",12.898,13.802,12.2953,13.802,1509300.0],["2001-01-04",13.9829,14.6458,13.8623,14.3445,676600.0],["2001-01-05",14.2842,14.4048,14.2239,14.2239,849900.0],["2001-01-08",14.2239,14.6458,14.2239,14.4048,461800.0],["2001-01-09",14.4048,14.5856,14.1034,14.1637,238100.0],["2001-01-10",14.2239,14.6458,14.1034,14.6458,171800.0],["2001-01-11",14.6458,14.6458,14.2239,14.2842,430900.0],["2001-01-12",14.2842,14.465,14.0431,14.3445,221000.0],["2001-01-16",14.5253,15.4294,14.2842,15.4294,561500.0],["2001-01-17",15.3088,15.5499,14.9472,15.2485,185900.0],["2001-01-18",15.0075,15.128,14.5856,14.6458,110000.0],["2001-01-19",14.7061,14.9472,14.465,14.7664,233600.0],["2001-01-22",14.6458,15.0677,14.4048,15.0075,266500.0],["2001-01-23",14.7664,15.5499,14.7664,15.5499,303800.0],["2001-01-24",15.791,16.2732,15.3088,15.3691,232100.0],["2001-01-25",15.2485,15.9718,15.0677,15.9718,72400.0],["2001-01-26",15.8513,16.3334,15.8211,16.3334,135400.0],["2001-01-29",16.1044,16.9723,16.1044,16.8469,135800.0],["2001-01-30",16.8469,17.6955,16.683,17.5316,239300.0],["2001-01-31",17.3677,17.4545,16.2973,16.6734,222500.0],["2001-02-01",16.8662,16.8662,15.873,16.6734,127300.0],["2001-02-02",16.9144,16.9627,15.7187,16.2105,175200.0],["2001-02-05",16.1044,16.413,15.9115,16.3937,64900.0],["2001-02-06",16.2973,16.6734,16.2008,16.4419,157000.0],["2001-02-07",16.2973,16.7216,16.1044,16.548,132000.0],["2001-02-08",16.5576,16.8855,16.3937,16.7698,102300.0],["2001-02-09",16.683,17.1169,16.5866,16.7216,257100.0],["2001-02-12",16.7698,17.2423,16.5673,17.2423,105700.0],["2001-02-13",17.0687,18.1295,17.0687,17.9945,214100.0],["2001-02-14",17.9945,18.1199,16.3069,16.3262,415200.0],["2001-02-15",16.2973,17.3098,16.2973,17.252,190900.0],["2001-02-16",16.7794,16.7794,16.5383,16.6444,219600.0],["2001-02-20",16.5962,16.8373,16.3069,16.3455,169900.0],["2001-02-21",16.5866,16.5866,16.2008,16.3744,106500.0],["2001-02-22",16.3069,16.7312,16.2008,16.2201,220000.0],["2001-02-23",16.2008,16.3937,15.5258,16.3937,207200.0],["2001-02-26",16.3937,16.5287,16.2105,16.3841,392700.0],["2001-02-27",16.3841,16.3937,15.6415,15.6994,487400.0],["2001-02-28",15.844,16.5962,15.844,16.4998,432900.0],["2001-03-01",16.4516,16.6734,16.1044,16.4805,182300.0],["2001-03-02",16.4419,17.5027,16.4419,17.2616,429300.0],["2001-03-05",17.1169,17.3484,16.5866,16.5866,472100.0],["2001-03-06",16.7601,17.0205,16.6058,16.7505,540900.0],["2001-03-07",17.358,17.4545,16.7312,16.8662,619400.0],["2001-03-08",17.1652,17.6473,17.0205,17.628,539700.0],["2001-03-09",17.1169,19.0263,16.9916,18.7467,500600.0],["2001-03-12",18.5056,18.6599,17.9366,18.0041,308600.0],["2001-03-13",17.7631,19.007,17.7631,18.737,435900.0],["2001-03-14",18.467,18.4767,17.7823,17.792,208900.0],["2001-03-15",18.0041,18.0909,17.358,17.358,231200.0],["2001-03-16",17.5991,17.6473,16.9144,16.9144,280200.0],["2001-03-19",17.0687,17.2616,16.6348,16.6348,374000.0],["2001-03-20",16.7794,16.9626,16.3937,16.4033,546700.0],["2001-03-21",16.2008,16.2105,15.5933,15.6029,186800.0],["2001-03-22",15.8151,15.8151,15.3329,15.4486,306800.0],["2001-03-23",15.4583,15.9597,15.4486,15.9019,346800.0],["2001-03-26",15.6704,16.249,15.574,15.6415,174700.0],["2001-03-27",15.8826,16.413,15.7187,16.3937,292000.0],["2001-03-28",16.008,16.3455,15.7187,15.7669,241700.0],["2001-03-29",15.9597,16.008,15.4101,15.4101,250800.0],["2001-03-30",15.3811,15.7476,15.0533,15.7476,695300.0],["2001-04-02",15.7476,15.873,15.1208,15.2172,212200.0],["2001-04-03",15.4294,15.4294,14.5229,14.7158,284100.0],["2001-04-04",14.7157,14.8604,14.6097,14.6482,124500.0],["2001-04-05",14.899,16.5094,14.8508,16.3358,303000.0],["2001-04-06",15.9115,16.1526,15.169,15.8922,256700.0],["2001-04-09",15.8922,16.9723,15.8922,16.3841,393600.0],["2001-04-10",16.4708,17.0687,16.3937,17.0591,226900.0],["2001-04-11",16.9723,17.2809,16.8662,17.2809,305400.0],["2001-04-12",17.0687,17.358,16.8276,17.0109,206100.0],["2001-04-16",17.0687,17.0687,16.5866,16.6059,100700.0],["2001-04-17",16.7312,17.252,16.5866,17.252,564900.0],["2001-04-18",17.0109,18.4863,17.0109,18.332,407900.0],["2001-04-19",18.3224,18.5634,17.7823,17.8691,243300.0],["2001-04-20",17.8691,17.8788,17.0687,17.5991,150700.0],["2001-04-23",17.5991,17.8306,17.4062,17.4159,110800.0],["2001-04-24",17.4352,17.4448,16.8759,17.0687,185700.0],["2001-04-25",17.2616,17.8113,17.0012,17.8113,326800.0],["2001-04-26",17.8113,18.7081,17.7727,18.3224,259400.0],["2001-04-27",18.332,19.142,18.1295,19.0842,354000.0],["2001-04-30",18.9492,19.3638,18.8045,19.306,193900.0],["2001-05-01",19.1903,20.9839,19.1903,20.9261,625100.0],["2001-05-02",20.9261,22.5654,20.82,21.4661,613800.0],["2001-05-03",21.2154,21.6975,20.8296,21.4275,435200.0],["2001-05-04",21.2154,21.6011,20.3185,21.6011,339800.0],["2001-05-07",21.6011,21.8518,20.4439,21.3118,438400.0],["2001-05-08",20.6368,21.1189,20.3668,20.6368,1484300.0],["2001-05-09",20.9743,21.1189,20.251,20.7332,473100.0],["2001-05-10",20.9743,21.4082,20.9743,21.0321,435800.0],["2001-05-11",21.0707,21.0707,20.685,20.685,449800.0],["2001-05-14",20.7236,20.7236,20.4439,20.521,282000.0],["2001-05-15",20.4921,20.4921,19.3831,19.9521,1053800.0],["2001-05-16",19.9424,20.0389,19.576,19.9617,659200.0],["2001-05-17",20.0099,20.0582,19.7399,20.0582,378600.0],["2001-05-18",19.2867,20.1064,19.2867,20.1064,434300.0],["2001-05-21",20.1546,20.4825,20.0582,20.4825,701500.0],["2001-05-22",20.6175,21.5336,20.5403,21.495,794500.0],["2001-05-23",21.5047,22.1315,21.5047,22.0351,705600.0],["2001-05-24",22.0447,22.1701,21.63,21.63,556400.0],["2001-05-25",21.6397,21.6397,21.3793,21.4661,239600.0],["2001-05-29",21.4082,21.6975,21.2636,21.3793,401400.0],["2001-05-30",21.3118,22.5654,21.2154,22.1508,627600.0],["2001-05-31",22.1508,22.4594,22.1508,22.2472,190800.0],["2001-06-01",22.2472,22.3147,21.6975,22.2761,208400.0],["2001-06-04",22.3244,23.0958,22.2279,22.9512,188900.0],["2001-06-05",22.8065,23.8576,22.8065,23.7901,368200.0],["2001-06-06",24.1566,24.1952,23.2598,23.3658,391700.0],["2001-06-07",23.2405,24.3495,23.2405,24.3495,486900.0],["2001-06-08",24.3495,25.092,24.3495,25.0534,391600.0],["2001-06-11",24.9281,24.9281,24.3687,24.5616,621800.0],["2001-06-12",24.3687,25.3524,24.253,25.3138,397200.0],["2001-06-13",25.362,25.4584,24.388,24.5134,651700.0],["2001-06-14",24.1084,24.4941,23.7901,24.4941,348900.0],["2001-06-15",24.1662,24.4941,23.6841,23.8191,453800.0],["2001-06-18",23.9155,24.1084,23.2887,23.5394,223000.0],["2001-06-19",24.0602,24.0602,23.3851,23.6648,283900.0],["2001-06-20",23.4333,23.8191,23.4333,23.6744,437400.0],["2001-06-21",23.5298,23.6262,23.4333,23.5587,184800.0],["2001-06-22",23.5491,23.5491,22.6715,22.8547,202200.0],["2001-06-25",22.9512,23.144,22.5558,22.5558,372400.0],["2001-06-26",22.6522,22.9994,22.0254,22.768,518600.0],["2001-06-27",22.7776,23.9637,22.7583,23.9637,489300.0],["2001-06-28",23.9637,24.3784,23.3851,24.2337,295700.0],["2001-06-29",24.3012,25.0631,24.0119,25.0245,662900.0],["2001-07-02",24.9281,25.0727,24.3495,24.5713,416600.0],["2001-07-03",24.5713,25.0727,24.147,24.3687,258200.0],["2001-07-05",24.3977,24.9763,24.3687,24.3784,153700.0],["2001-07-06",23.578,23.5876,22.7294,23.0476,446400.0],["2001-07-09",23.144,23.7226,23.144,23.3851,125200.0],["2001-07-10",23.3851,23.4333,23.038,23.1923,150700.0],["2001-07-11",23.1923,23.1923,21.8904,22.4208,267000.0],["2001-07-12",22.6619,23.0958,22.5172,22.6137,321600.0],["2001-07-13",22.7583,22.9994,22.3533,22.7101,217500.0],["2001-07-16",22.7583,22.9512,22.1122,22.5461,190300.0],["2001-07-17",22.3051,23.144,22.1893,23.0958,220800.0],["2001-07-18",22.9994,23.0958,22.7004,23.0187,375100.0],["2001-07-19",22.9512,23.144,22.8065,23.0187,174800.0],["2001-07-20",23.144,23.144,22.4208,22.5751,193300.0],["2001-07-23",22.6619,23.4044,22.6619,23.2887,219800.0],["2001-07-24",23.2405,23.2405,22.1797,22.8162,232600.0],["2001-07-25",22.8065,22.8065,21.3118,22.5944,377200.0],["2001-07-26",22.5172,23.0476,22.1315,22.9512,346900.0],["2001-07-27",22.9512,23.2212,22.5269,23.0958,175900.0],["2001-07-30",23.0958,23.0958,22.3244,22.4883,73300.0],["2001-07-31",22.1797,22.9512,21.8422,22.5558,310200.0],["2001-08-01",22.5654,23.0669,22.469,22.8451,350700.0],["2001-08-02",22.9512,22.9512,22.4015,22.6715,154000.0],["2001-08-03",22.903,23.1344,22.5269,23.0476,266900.0],["2001-08-06",22.8065,22.8065,22.334,22.3822,106500.0],["2001-08-07",22.4208,22.6619,22.1315,22.4979,101800.0],["2001-08-08",22.4208,22.7583,21.9097,22.3147,295600.0],["2001-08-09",22.3147,22.3244,21.8036,22.2279,163300.0],["2001-08-10",22.2279,22.8933,22.1797,22.5172,189900.0],["2001-08-13",22.5172,22.6619,21.8422,22.5654,93400.0],["2001-08-14",22.5654,22.6522,22.4111,22.6137,115800.0],["2001-08-15",22.4208,22.6233,22.1797,22.4111,107700.0],["2001-08-16",22.4111,22.7583,22.1797,22.6715,149200.0],["2001-08-17",22.4304,23.0958,22.3244,22.874,297200.0],["2001-08-20",22.7583,23.5973,22.4594,23.5973,187200.0],["2001-08-21",23.5973,23.9637,23.1923,23.2694,172700.0],["2001-08-22",23.2983,23.3658,22.9994,23.1248,169900.0],["2001-08-23",23.1248,23.2212,23.0187,23.1055,172700.0],["2001-08-24",22.9994,23.2405,22.9994,23.0669,102100.0],["2001-08-27",23.144,23.144,22.8547,22.9415,169600.0],["2001-08-28",22.8065,22.8065,22.5172,22.739,602300.0],["2001-08-29",22.7776,22.8547,22.6715,22.7969,64700.0],["2001-08-30",22.7969,22.7969,21.9868,22.0254,120700.0],["2001-08-31",22.1315,22.4208,21.8808,22.4208,161400.0],["2001-09-04",22.4208,23.1055,22.3244,22.3726,225100.0],["2001-09-05",22.3822,22.8355,22.2569,22.2954,359200.0],["2001-09-06",22.2569,22.2665,21.765,21.8422,145300.0],["2001-09-07",21.6493,21.9868,20.8682,20.8682,194700.0],["2001-09-10",20.8682,20.8682,19.3253,19.7978,625900.0],["2001-09-17",19.576,21.1189,18.9974,19.1517,555800.0],["2001-09-18",19.1903,19.2867,18.7081,18.8045,318800.0],["2001-09-19",18.901,19.2771,17.2616,18.0331,198000.0],["2001-09-20",17.8402,18.0813,16.9916,18.0331,613800.0],["2001-09-21",17.5991,17.9366,16.5866,17.2616,477200.0],["2001-09-24",17.2616,17.9848,17.0109,17.5316,429500.0],["2001-09-25",17.5316,18.5634,17.3002,17.8402,606100.0],["2001-09-26",17.1652,17.2616,15.7669,15.8729,1148900.0],["2001-09-27",15.8151,16.5866,14.7543,16.5383,560700.0],["2001-09-28",16.683,17.358,16.4516,16.7216,427900.0],["2001-10-01",16.7312,17.0687,16.413,16.4901,295400.0],["2001-10-02",16.3937,16.5866,16.2201,16.3648,226700.0],["2001-10-03",16.1526,18.2259,16.1526,18.0041,912600.0],["2001-10-04",18.3224,18.3224,17.4545,17.6763,471500.0],["2001-10-05",17.6473,17.6473,16.9723,17.1266,186400.0],["2001-10-08",17.1266,17.3387,16.7794,17.1652,152900.0],["2001-10-09",17.1652,17.3195,16.3937,17.2134,549600.0],["2001-10-10",17.1652,18.8527,17.0205,18.5538,263000.0],["2001-10-11",18.5538,19.7689,18.5538,18.8045,385600.0],["2001-10-12",18.7563,18.7563,17.5027,17.7727,273500.0],["2001-10-15",17.8402,18.2452,17.4834,18.0813,227700.0],["2001-10-16",18.1295,18.5634,18.062,18.467,85600.0],["2001-10-17",18.467,18.9974,17.4545,17.4641,250300.0],["2001-10-18",17.1652,17.6473,17.0205,17.1555,158800.0],["2001-10-19",17.1555,17.3002,16.3937,17.0784,214600.0],["2001-10-22",17.1169,17.4159,16.7794,16.8759,232700.0],["2001-10-23",16.9241,17.4255,16.7216,17.358,193000.0],["2001-10-24",17.358,17.7823,17.2134,17.6377,152600.0],["2001-10-25",16.9723,18.1102,16.5866,18.0523,187500.0],["2001-10-26",18.0331,18.8238,17.9848,18.6213,187000.0],["2001-10-29",18.7563,18.8045,17.9077,17.9848,190000.0],["2001-10-30",17.5991,18.1874,17.5509,18.0138,317800.0],["2001-10-31",18.0234,18.3224,17.5123,17.5991,102400.0],["2001-11-01",17.5027,18.2452,17.4545,18.0331,84800.0],["2001-11-02",18.0331,18.4767,17.9463,18.3706,143800.0],["2001-11-05",18.1295,18.4188,18.1295,18.1874,90300.0],["2001-11-06",18.1874,18.3224,17.9366,17.9366,195500.0],["2001-11-07",18.0331,19.0938,17.7438,18.9685,329000.0],["2001-11-08",19.0456,20.0485,19.0456,19.8074,527600.0],["2001-11-09",19.6724,20.0099,19.4796,19.8074,134900.0],["2001-11-12",19.6724,19.8653,19.1903,19.6821,83300.0],["2001-11-13",18.3224,19.7689,18.3224,19.7689,871000.0],["2001-11-14",19.9135,20.685,19.6917,19.8171,351000.0],["2001-11-15",20.01,20.8296,20.01,20.5403,384700.0],["2001-11-16",20.55,20.9646,20.4921,20.8586,375200.0],["2001-11-19",20.8779,21.2057,20.8779,21.0996,190800.0],["2001-11-20",21.0514,21.2154,19.9617,20.2992,264700.0],["2001-11-21",20.4439,20.5403,19.9135,20.2028,174000.0],["2001-11-23",20.3475,20.4921,20.251,20.4439,69100.0],["2001-11-26",20.5886,21.0225,20.0582,20.9454,175900.0],["2001-11-27",21.0225,21.1479,20.4921,20.9261,130000.0],["2001-11-28",20.9261,21.2925,20.7332,21.0321,216700.0],["2001-11-29",21.0321,21.3118,20.8778,21.2347,211200.0],["2001-11-30",21.36,21.8133,20.7814,20.9936,467300.0],["2001-12-03",21.1672,21.2732,20.8779,21.0611,273500.0],["2001-12-04",21.1672,22.2665,21.1189,22.0351,568900.0],["2001-12-05",22.2761,23.1633,22.1797,23.144,946100.0],["2001-12-06",23.144,23.713,22.7101,23.6166,383000.0],["2001-12-07",23.4333,24.0891,23.4333,23.5683,380100.0],["2001-12-10",22.4208,23.0958,22.1797,22.9319,384600.0],["2001-12-11",22.9319,23.6262,22.8547,23.6069,173000.0],["2001-12-12",23.6069,23.6069,22.5172,22.8065,325700.0],["2001-12-13",22.8065,22.8065,22.0351,22.0351,218100.0],["2001-12-14",22.2761,22.5654,21.9483,22.0736,245200.0],["2001-12-17",22.1315,22.3726,21.9868,21.9868,371700.0],["2001-12-18",21.9868,22.3533,21.794,21.9386,314400.0],["2001-12-19",22.0351,22.0929,21.5915,21.929,397900.0],["2001-12-20",21.8422,22.1797,21.4565,22.0833,218000.0],["2001-12-21",21.6011,22.1315,21.6011,21.8904,510800.0],["2001-12-24",21.8904,22.1218,21.6011,21.8133,177600.0],["2001-12-26",21.9868,22.1797,21.6686,22.0543,478600.0],["2001-12-27",22.1315,23.1248,22.1315,22.6329,775000.0],["2001-12-28",22.8065,23.0283,22.3726,22.5461,176800.0],["2001-12-31",22.4208,22.4208,21.6975,21.8904,236800.0],["2002-01-02",21.8133,22.2183,21.4565,22.199,416400.0],["2002-01-03",22.199,22.3629,21.4565,21.765,343700.0],["2002-01-04",21.9386,22.5654,21.9386,22.2761,262000.0],["2002-01-07",22.2761,22.3051,21.3504,21.4372,175400.0],["2002-01-08",21.6493,22.1604,21.1382,22.0543,224400.0],["2002-01-09",21.9386,22.469,21.7458,21.8133,239800.0],["2002-01-10",21.8133,22.1604,21.5336,22.0351,187500.0],["2002-01-11",22.0351,22.2761,21.5915,21.6011,151500.0],["2002-01-14",20.5403,20.55,18.6117,19.3349,1520300.0],["2002-01-15",19.3349,19.9907,18.8045,19.8846,887100.0],["2002-01-16",19.8846,20.01,19.3735,19.6339,447200.0],["2002-01-17",19.7689,20.0003,19.4988,19.6917,193700.0],["2002-01-18",19.6724,19.6821,19.306,19.3542,283100.0],["2002-01-22",19.2385,19.3446,18.9974,19.2578,771800.0],["2002-01-23",19.4314,19.8364,19.1903,19.7592,210300.0],["2002-01-24",19.7207,20.415,19.6628,20.3668,320700.0],["2002-01-25",20.251,20.3571,19.8653,20.1835,187100.0],["2002-01-28",20.2414,20.28,19.7207,19.9232,204400.0],["2002-01-29",19.9328,20.1546,19.1903,19.306,364100.0],["2002-01-30",19.4796,20.8296,19.4796,20.6271,544500.0],["2002-01-31",21.2636,21.2636,20.3957,20.4921,285200.0],["2002-02-01",20.7814,21.1672,20.5018,20.8779,258000.0],["2002-02-04",21.1189,21.1768,20.0967,20.3957,196500.0],["2002-02-05",20.3957,20.9261,20.01,20.0389,310500.0],["2002-02-06",20.1546,20.3957,19.9617,20.2607,257700.0],["2002-02-07",20.3475,20.3475,19.9907,20.1064,299400.0],["2002-02-08",20.116,20.4921,19.8749,20.3282,410400.0],["2002-02-11",20.5403,21.0804,20.4632,21.0707,211000.0],["2002-02-12",21.0707,21.794,20.9357,21.3793,424300.0],["2002-02-13",21.4565,22.2472,21.4565,21.9868,466000.0],["2002-02-14",21.9868,22.5172,21.9,22.0447,587200.0],["2002-02-15",21.8904,22.1797,21.4372,21.4372,244600.0],["2002-02-19",21.4468,21.6011,21.1189,21.225,170500.0],["2002-02-20",21.3118,21.6011,20.8779,21.1961,257400.0],["2002-02-21",21.2154,21.2154,20.7332,20.7332,129900.0],["2002-02-22",20.9261,21.1672,20.7332,20.82,228400.0],["2002-02-25",20.8779,21.6975,20.7332,21.4854,310600.0],["2002-02-26",21.9386,23.5298,21.9386,23.3465,686900.0],["2002-02-27",23.3562,24.0505,23.3562,23.6841,402000.0],["2002-02-28",23.578,24.0119,23.2501,23.4623,179600.0],["2002-03-01",23.6262,24.3977,23.1923,24.3012,222900.0],["2002-03-04",24.5905,26.336,24.5905,26.1335,783300.0],["2002-03-05",26.0853,26.0949,25.5356,25.661,651600.0],["2002-03-06",25.6031,26.0081,25.4874,25.9117,665900.0],["2002-03-07",28.689,28.7372,27.2907,28.0814,1543200.0],["2002-03-08",28.0139,29.6147,27.9657,29.2386,1569200.0],["2002-03-11",29.4122,29.6051,28.6215,28.8818,697200.0],["2002-03-12",28.8336,29.0265,28.3129,28.9204,477500.0],["2002-03-13",29.2193,29.2772,28.2068,28.4382,604500.0],["2002-03-14",28.5443,28.6408,27.7343,28.3514,295100.0],["2002-03-15",28.3032,28.4286,27.8693,28.4286,286900.0],["2002-03-18",28.4479,29.7304,28.4479,29.4508,732000.0],["2002-03-19",27.0014,27.0496,26.1335,26.1335,4785800.0],["2002-03-20",25.5549,25.5645,24.7063,25.0823,2696600.0],["2002-03-21",25.1691,25.6513,24.687,24.8798,582800.0],["2002-03-22",25.0245,25.6031,24.6388,25.4102,1446800.0],["2002-03-25",25.8924,26.2203,25.6513,25.8442,1789400.0],["2002-03-26",25.8924,27.04,25.8924,26.5192,2095700.0],["2002-03-27",26.5192,26.6639,26.3746,26.5192,371000.0],["2002-03-28",26.7121,26.9049,26.2974,26.4999,804700.0],["2002-04-01",26.9049,26.9049,25.8442,26.1238,467900.0],["2002-04-02",26.037,26.037,25.4681,25.8056,360100.0],["2002-04-03",25.796,25.902,24.8509,25.1209,641600.0],["2002-04-04",25.1691,25.8442,25.1306,25.7574,1161800.0],["2002-04-05",26.1335,26.3456,25.9599,26.0081,380400.0],["2002-04-08",25.796,26.9532,25.767,26.8664,547800.0],["2002-04-09",26.9049,27.1942,26.5385,26.7699,321000.0],["2002-04-10",26.8085,27.8403,26.7989,27.8403,406600.0],["2002-04-11",27.7246,27.7921,26.5192,26.5192,410600.0],["2002-04-12",26.6639,27.4546,26.5674,26.9049,455300.0],["2002-04-15",26.9049,27.0882,26.336,26.471,295600.0],["2002-04-16",26.6639,27.6475,26.6156,27.58,958200.0],["2002-04-17",27.6764,27.7728,26.6832,26.6832,420900.0],["2002-04-18",26.7506,26.7506,26.1335,26.3746,323500.0],["2002-04-19",26.5674,26.6157,26.3456,26.3649,321100.0],["2002-04-22",26.3649,26.3649,25.6513,25.8249,400200.0],["2002-04-23",25.8442,26.4999,25.7477,26.1238,373700.0],["2002-04-24",26.1335,26.4228,25.4874,25.5742,313700.0],["2002-04-25",25.767,25.8924,25.0727,25.227,355500.0],["2002-04-26",25.362,25.362,24.7352,24.7931,536000.0],["2002-04-29",24.9763,24.9763,24.1084,24.118,395800.0],["2002-04-30",24.1566,24.8991,24.1566,24.5905,511000.0],["2002-05-01",24.5905,25.2077,24.5038,25.0631,427300.0],["2002-05-02",25.0727,25.2174,24.7834,24.8413,276300.0],["2002-05-03",24.8798,24.8798,24.1469,24.282,365000.0],["2002-05-06",24.253,24.7834,24.0119,24.0602,1039400.0],["2002-05-07",24.118,24.2048,23.5105,23.5105,380600.0],["2002-05-08",23.6069,24.1855,23.4141,24.0602,465700.0],["2002-05-09",24.0698,24.2048,23.443,23.5008,519700.0],["2002-05-10",23.7226,23.7226,22.903,23.144,763300.0],["2002-05-13",23.6262,23.6262,22.7583,23.009,345000.0],["2002-05-14",23.009,24.5713,23.009,24.3495,658000.0],["2002-05-15",24.253,25.0631,23.9348,24.7448,384800.0],["2002-05-16",24.552,24.7448,24.1084,24.1759,161400.0],["2002-05-17",24.3687,24.3687,23.5394,23.7998,296500.0],["2002-05-20",23.6262,23.9637,23.3658,23.4912,253100.0],["2002-05-21",23.4912,24.0119,22.2665,22.2761,2611900.0],["2002-05-22",22.2376,22.6137,22.1026,22.2279,421200.0],["2002-05-23",22.1797,22.7583,22.1797,22.7101,553700.0],["2002-05-24",22.7101,23.1344,22.7101,22.768,446500.0],["2002-05-28",22.8065,22.9319,22.5654,22.6908,282700.0],["2002-05-29",22.7004,22.7004,22.2086,22.2376,562000.0],["2002-05-30",22.2376,22.3629,21.7265,22.2279,424600.0],["2002-05-31",22.2761,22.6619,22.1797,22.5076,310300.0],["2002-06-03",22.5172,22.8065,21.8325,22.0061,523100.0],["2002-06-04",22.1797,22.2279,21.5529,21.6204,389500.0],["2002-06-05",21.6493,22.1797,21.5143,21.794,181500.0],["2002-06-06",21.6975,21.9193,21.1672,21.6011,254700.0],["2002-06-07",20.9743,22.5944,20.955,21.9676,413600.0],["2002-06-10",22.0833,22.3629,21.9386,22.0929,228800.0],["2002-06-11",22.1315,22.3726,21.6783,21.6975,193400.0],["2002-06-12",21.6011,21.7554,20.2607,21.1672,370400.0],["2002-06-13",21.1961,21.6397,21.0418,21.36,658500.0],["2002-06-14",21.6011,21.9097,20.9261,21.7747,353900.0],["2002-06-17",21.8422,22.5172,21.5915,22.3533,170000.0],["2002-06-18",22.2761,22.8933,22.2472,22.4883,300800.0],["2002-06-19",22.4208,22.5751,21.6782,21.765,175400.0],["2002-06-20",21.9386,22.4401,21.1961,21.4854,163400.0],["2002-06-21",21.2443,21.7747,21.2057,21.2057,300800.0],["2002-06-24",21.2925,21.5529,20.3185,20.7043,399600.0],["2002-06-25",20.8296,21.6879,20.8296,21.1961,317300.0],["2002-06-26",20.7814,20.8296,20.0582,20.7139,545400.0],["2002-06-27",21.1672,21.4565,20.7332,21.0707,363100.0],["2002-06-28",21.0707,21.4854,20.7332,21.0225,911800.0],["2002-07-01",17.9366,18.7081,17.2616,17.3098,2537800.0],["2002-07-02",17.358,17.5509,16.8759,17.0591,788700.0],["2002-07-03",16.9241,17.0494,15.8151,16.2973,716200.0],["2002-07-05",16.2973,16.8759,16.2587,16.7312,370900.0],["2002-07-08",15.979,16.683,15.9212,16.4805,1119500.0],["2002-07-09",16.4612,16.7216,16.2008,16.2298,249300.0],["2002-07-10",16.0562,16.2008,15.1497,15.2847,466000.0],["2002-07-11",15.3329,15.4197,14.1757,14.9858,903000.0],["2002-07-12",15.1401,15.7187,14.7736,15.1883,843200.0],["2002-07-15",14.9472,16.0562,14.8218,16.0272,972700.0],["2002-07-16",15.4294,15.7187,15.2365,15.3908,732400.0],["2002-07-17",15.5258,15.9115,15.3329,15.5451,552300.0],["2002-07-18",15.4294,15.6512,15.3233,15.3426,652100.0],["2002-07-19",15.1883,15.4679,14.465,15.3233,487100.0],["2002-07-22",15.0822,15.4294,14.494,14.5904,472400.0],["2002-07-23",14.3204,14.494,13.2789,13.6261,929200.0],["2002-07-24",12.9221,14.0793,12.6328,13.0957,963100.0],["2002-07-25",13.1053,14.2047,12.7678,13.5007,793500.0],["2002-07-26",13.5007,13.5103,13.0185,13.115,684200.0],["2002-07-29",13.5007,14.4072,13.4043,14.2722,600200.0],["2002-07-30",14.2239,14.465,13.6357,14.465,590200.0],["2002-07-31",14.3686,14.3686,13.7225,13.9829,446600.0],["2002-08-01",13.9829,13.9829,13.3078,13.6068,439700.0],["2002-08-02",13.7032,13.7032,12.5556,12.6906,274700.0],["2002-08-05",12.7292,12.7871,12.1217,12.2471,211800.0],["2002-08-06",12.2567,13.356,12.2567,13.0185,257700.0],["2002-08-07",13.0474,13.1535,12.3435,12.6906,291100.0],["2002-08-08",12.5942,13.4043,12.4399,13.2403,230900.0],["2002-08-09",13.1439,13.2114,12.7774,13.0185,111200.0],["2002-08-12",12.9221,13.0571,12.6907,12.8642,266200.0],["2002-08-13",12.9221,13.0667,12.3531,12.3724,344200.0],["2002-08-14",12.3724,13.2692,12.1506,13.25,463600.0],["2002-08-15",13.3464,13.9346,13.3464,13.7996,301500.0],["2002-08-16",13.7803,14.2722,13.5296,13.9829,142200.0],["2002-08-19",14.3686,14.7543,14.2625,14.6097,315000.0],["2002-08-20",14.8025,14.9472,14.195,14.3204,205200.0],["2002-08-21",14.6579,15.1401,14.6,15.0436,301000.0],["2002-08-22",15.0918,15.2365,14.5615,15.0533,156200.0],["2002-08-23",14.899,14.9665,14.6193,14.6386,164100.0],["2002-08-26",14.7543,15.2268,14.465,15.1786,175300.0],["2002-08-27",15.2847,15.3715,14.3782,14.5615,319300.0],["2002-08-28",14.5422,14.764,14.1757,14.465,249600.0],["2002-08-29",14.3686,14.9954,14.2239,14.899,322400.0],["2002-08-30",14.8604,15.1401,14.7158,14.899,210500.0],["2002-09-03",14.899,14.899,13.5971,13.6743,245600.0],["2002-09-04",13.9829,14.3493,13.6839,14.3397,280500.0],["2002-09-05",14.2432,14.2432,13.2789,13.2789,362600.0],["2002-09-06",13.4814,13.8671,13.4043,13.8382,394100.0],["2002-09-09",13.79,14.2336,13.385,14.0311,167400.0],["2002-09-10",14.0311,14.1275,13.7321,13.7707,240600.0],["2002-09-11",13.6743,13.9539,13.6357,13.7707,259900.0],["2002-09-12",13.7418,13.8768,13.5007,13.6068,199700.0],["2002-09-13",13.5586,13.6164,12.8642,12.8642,432200.0],["2002-09-16",12.9607,13.2017,12.5846,12.7292,256200.0],["2002-09-17",12.9703,12.9799,12.141,12.3049,667000.0],["2002-09-18",12.2471,12.2471,11.5817,11.9095,398000.0],["2002-09-19",11.8131,12.0831,11.5238,12.0156,350800.0],["2002-09-20",11.9578,11.9578,10.5113,10.6077,1594600.0],["2002-09-23",10.6077,10.6077,8.5826,8.8044,2211200.0],["2002-09-24",8.8044,9.354,8.679,8.9201,1431200.0],["2002-09-25",8.9201,9.2094,8.9201,9.1805,903700.0],["2002-09-26",9.1805,9.4408,9.1033,9.354,448800.0],["2002-09-27",9.2576,9.3251,8.5826,8.6308,559100.0],["2002-09-30",8.5344,8.5826,8.1004,8.139,615000.0],["2002-10-01",8.1679,8.1776,7.4736,7.8497,923900.0],["2002-10-02",7.84,8.0908,7.734,7.8015,607900.0],["2002-10-03",7.7629,7.8979,6.6732,6.6828,495900.0],["2002-10-04",6.7118,7.1361,6.6443,6.7986,1218300.0],["2002-10-07",6.8468,7.0396,6.76,6.76,658000.0],["2002-10-08",6.7696,7.1361,6.5093,6.9914,719600.0],["2002-10-09",6.5093,6.9239,6.5093,6.8468,649700.0],["2002-10-10",6.7503,7.1168,6.461,6.9721,691100.0],["2002-10-11",7.0686,7.4736,7.0686,7.2518,727800.0],["2002-10-14",7.2807,7.2807,6.9432,7.0396,452600.0],["2002-10-15",7.1361,7.9268,7.1361,7.7147,853400.0],["2002-10-16",7.6182,7.6279,6.9818,7.0879,362500.0],["2002-10-17",7.2807,7.5218,6.8468,6.8468,315800.0],["2002-10-18",7.0396,7.1361,6.7503,7.0107,224500.0],["2002-10-21",6.9914,7.2711,6.7793,7.1361,267700.0],["2002-10-22",7.3097,7.3097,6.895,7.1361,313500.0],["2002-10-23",6.9914,7.6375,6.1235,6.22,2154000.0],["2002-10-24",6.2682,6.6057,6.1332,6.4128,978500.0],["2002-10-25",6.7986,6.8178,6.22,6.22,440300.0],["2002-10-28",6.3164,6.3164,6.0271,6.0753,689200.0],["2002-10-29",6.056,6.1235,5.7378,5.8342,819200.0],["2002-10-30",5.8728,5.9789,5.6703,5.8246,448300.0],["2002-10-31",5.8824,5.9789,5.6703,5.8824,431400.0],["2002-11-01",5.8824,6.1525,5.7667,5.9596,536600.0],["2002-11-04",6.0271,6.6539,5.9982,6.5093,879800.0],["2002-11-05",6.7793,6.895,6.7021,6.7503,1112700.0],["2002-11-06",6.8468,7.2614,6.7696,7.0396,978300.0],["2002-11-07",7.1361,7.3289,6.8564,6.9914,425100.0],["2002-11-08",6.9914,7.3772,6.9914,7.2325,1220100.0],["2002-11-11",7.1361,7.4254,6.8564,7.0879,1373900.0],["2002-11-12",7.1071,7.6182,7.0396,7.4543,394500.0],["2002-11-13",7.2614,8.2065,7.0879,8.1872,886500.0],["2002-11-14",8.2836,8.7658,8.004,8.6115,750900.0],["2002-11-15",8.5151,8.5826,8.1968,8.5826,699500.0],["2002-11-18",8.5729,8.9105,8.5729,8.8237,518800.0],["2002-11-19",8.7272,8.9683,8.6404,8.7755,346300.0],["2002-11-20",8.7272,8.8912,8.6308,8.6308,269000.0],["2002-11-21",8.6308,9.6916,8.6308,9.4119,688200.0],["2002-11-22",9.219,9.8941,9.219,9.7494,717200.0],["2002-11-25",9.8362,10.222,9.2094,9.3251,505900.0],["2002-11-26",9.4891,9.5758,8.978,9.0165,347900.0],["2002-11-27",9.2287,9.8266,9.2287,9.4987,423100.0],["2002-11-29",9.5951,9.6048,9.2576,9.3444,103400.0],["2002-12-02",9.4408,9.8748,9.4408,9.7687,362000.0],["2002-12-03",9.6723,9.6819,9.354,9.383,259100.0],["2002-12-04",9.383,9.8073,9.113,9.788,281900.0],["2002-12-05",9.788,9.788,9.1612,9.1998,301200.0],["2002-12-06",9.1033,9.3348,8.8333,8.9683,390200.0],["2002-12-09",8.9683,8.9683,7.9075,8.3994,1056000.0],["2002-12-10",8.5344,8.544,8.1968,8.3801,414900.0],["2002-12-11",8.2836,8.3994,8.1004,8.3897,291200.0],["2002-12-12",8.679,8.8719,8.5536,8.679,483400.0],["2002-12-13",8.5344,8.5344,7.9558,7.9654,311400.0],["2002-12-16",8.0618,8.5151,7.9654,8.5151,340200.0],["2002-12-17",8.4765,8.9201,8.3511,8.7851,703600.0],["2002-12-18",8.7465,9.2576,8.679,9.084,420400.0],["2002-12-19",9.0937,9.2962,8.8719,9.1708,601600.0],["2002-12-20",9.1612,9.788,9.0647,9.788,703700.0],["2002-12-23",9.7494,10.1737,9.7398,10.1737,446900.0],["2002-12-24",10.0773,10.0869,9.7012,9.7784,321600.0],["2002-12-26",9.8169,10.0387,9.5469,9.8362,339700.0],["2002-12-27",9.8362,10.0291,9.6337,9.7109,409400.0],["2002-12-30",9.7398,10.2605,9.7012,10.2605,315500.0],["2002-12-31",10.1641,10.4727,9.8941,10.3762,394300.0],["2003-01-02",10.4148,12.0253,10.4148,11.8131,1008000.0],["2003-01-03",11.7842,11.7842,11.0127,11.032,535700.0],["2003-01-06",11.0802,11.5238,11.0127,11.5238,349600.0],["2003-01-07",11.5238,11.9385,11.5238,11.7456,589400.0],["2003-01-08",11.7167,11.8035,11.4756,11.5238,267500.0],["2003-01-09",11.5334,11.9674,11.4756,11.8806,414600.0],["2003-01-10",11.8613,12.0542,11.8131,11.9385,381900.0],["2003-01-13",12.1313,12.1506,11.572,11.7456,263700.0],["2003-01-14",11.7167,11.9385,11.572,11.8324,316700.0],["2003-01-15",11.5431,11.6106,10.897,11.4949,919200.0],["2003-01-16",11.0127,11.2827,10.8006,10.8584,703600.0],["2003-01-17",10.8295,10.9452,10.6077,10.7716,279100.0],["2003-01-21",10.8681,11.0416,10.7427,10.762,240600.0],["2003-01-22",10.6655,10.7041,10.1737,10.2412,258000.0],["2003-01-23",10.1255,10.3955,10.0291,10.0966,348600.0],["2003-01-24",10.0966,10.1255,9.7301,10.0677,280700.0],["2003-01-27",10.0677,10.0677,9.5566,9.6916,338700.0],["2003-01-28",9.8362,10.1159,9.8169,9.8844,706300.0],["2003-01-29",9.6916,10.3666,9.5469,10.1352,399600.0],["2003-01-30",10.1737,10.1737,9.6819,9.8651,405600.0],["2003-01-31",9.7687,10.1159,9.7012,9.9616,202900.0],["2003-02-03",10.058,10.1159,9.8169,9.9326,215500.0],["2003-02-04",9.8362,9.9327,9.5469,9.6819,289100.0],["2003-02-05",9.7301,9.8169,9.5469,9.6916,269000.0],["2003-02-06",9.7301,9.8362,9.4987,9.6337,205200.0],["2003-02-07",9.788,9.8362,9.248,9.248,228400.0],["2003-02-10",9.2094,9.5373,8.9683,9.4987,394000.0],["2003-02-11",9.4987,9.653,9.354,9.6433,192200.0],["2003-02-12",9.4987,9.6144,8.9683,8.978,225200.0],["2003-02-13",8.978,9.1226,8.6212,8.8912,287000.0],["2003-02-14",8.9876,9.0165,8.6308,8.6308,250400.0],["2003-02-18",8.7754,8.9972,8.7754,8.949,337900.0],["2003-02-19",8.9683,9.0551,8.8815,8.9683,140600.0],["2003-02-20",8.9972,9.0165,8.6694,8.8044,181300.0],["2003-02-21",8.8526,9.0744,8.7272,9.0262,152900.0],["2003-02-24",8.1968,8.8237,7.7147,8.5922,418800.0],["2003-02-25",8.5826,8.5922,7.9943,7.9943,510800.0],["2003-02-26",8.0522,8.1197,7.9654,8.1101,465500.0],["2003-02-27",8.1101,8.4379,8.004,8.274,518600.0],["2003-02-28",8.3704,8.4572,8.2547,8.3222,842000.0],["2003-03-03",8.3415,8.4283,8.2451,8.2933,487300.0],["2003-03-04",8.274,8.3897,8.1872,8.1872,314200.0],["2003-03-05",8.2933,8.6404,8.2547,8.3897,350500.0],["2003-03-06",8.3126,8.8333,8.2933,8.5344,666900.0],["2003-03-07",8.4861,9.3058,8.4861,8.8719,526700.0],["2003-03-10",8.843,8.843,8.3801,8.5729,351500.0],["2003-03-11",8.7272,9.0165,8.5054,8.6115,403600.0],["2003-03-12",8.6115,9.0165,8.6115,8.9683,604100.0],["2003-03-13",9.0647,9.3444,8.8815,9.0455,317300.0],["2003-03-14",9.2383,9.3926,8.8333,8.9683,302800.0],["2003-03-17",8.8719,9.3637,8.7176,9.2962,300400.0],["2003-03-18",9.5469,9.653,9.3058,9.5662,280300.0],["2003-03-19",9.4698,9.6433,9.354,9.3733,255800.0],["2003-03-20",9.4505,9.6819,9.1612,9.5951,278900.0],["2003-03-21",9.6916,9.9905,9.4505,9.9905,710400.0],["2003-03-24",9.9326,9.9326,9.2094,9.354,585300.0],["2003-03-25",9.3637,9.5276,9.1226,9.383,406700.0],["2003-03-26",9.2865,9.383,9.1612,9.2383,159500.0],["2003-03-27",9.1419,9.3251,9.0648,9.219,737300.0],["2003-03-28",9.1612,9.4408,9.0647,9.3926,382000.0],["2003-03-31",9.2962,9.4505,8.814,9.2769,323100.0],["2003-04-01",9.2769,9.4119,9.0647,9.3733,189100.0],["2003-04-02",9.383,9.8169,9.3348,9.5083,1152700.0],["2003-04-03",9.4023,9.518,8.7947,9.0358,363600.0],["2003-04-04",9.0647,9.2287,8.7562,9.1612,457800.0],["2003-04-07",9.2576,9.5469,9.1612,9.3348,363000.0],["2003-04-08",9.2576,9.4505,9.2576,9.4023,563500.0],["2003-04-09",9.354,9.6434,9.3058,9.4601,373400.0],["2003-04-10",9.4601,9.8844,9.4408,9.6433,143800.0],["2003-04-11",9.7398,9.7398,9.4505,9.5951,274700.0],["2003-04-14",9.6241,9.7398,9.5276,9.7205,180700.0],["2003-04-15",9.7301,10.2991,9.6916,10.1737,356600.0],["2003-04-16",10.2702,10.3762,10.0194,10.0291,178500.0],["2003-04-17",10.0291,10.2895,9.9809,10.0966,271100.0],["2003-04-21",10.1255,10.3762,9.9519,10.3762,235400.0],["2003-04-22",10.3184,10.3184,10.0291,10.0291,288500.0],["2003-04-23",10.193,10.4052,10.1737,10.3666,618100.0],["2003-04-24",10.3087,10.4437,9.9616,10.2702,230400.0],["2003-04-25",10.1255,10.1448,9.4119,9.5469,365300.0],["2003-04-28",9.2769,9.788,9.2287,9.6916,491500.0],["2003-04-29",9.6916,10.1062,9.6433,9.9809,360300.0],["2003-04-30",9.9809,9.9809,9.788,9.9326,662400.0],["2003-05-01",9.8362,9.9134,9.653,9.7205,303600.0],["2003-05-02",9.7398,10.0291,9.6626,9.8073,235500.0],["2003-05-05",9.9037,9.9326,9.6723,9.9326,215200.0],["2003-05-06",9.9327,10.3859,9.9037,10.1737,536600.0],["2003-05-07",10.1737,10.3184,10.0291,10.1737,228100.0],["2003-05-08",10.0773,10.222,10.0194,10.1737,385600.0],["2003-05-09",10.193,10.3473,10.1255,10.1448,98800.0],["2003-05-12",10.0098,10.2027,9.7976,10.0291,425100.0],["2003-05-13",9.9327,10.2702,9.8941,10.0773,424300.0],["2003-05-14",10.0773,10.1641,9.9905,10.1159,228200.0],["2003-05-15",10.1352,11.2827,10.1352,11.2827,899400.0],["2003-05-16",11.0416,11.3792,11.0031,11.3309,514200.0],["2003-05-19",11.1381,11.2441,10.9934,11.0223,522700.0],["2003-05-20",11.032,11.1477,10.7523,10.8391,236200.0],["2003-05-21",10.9356,11.2827,10.8488,11.1766,209600.0],["2003-05-22",11.1766,11.2827,10.9259,11.1188,351200.0],["2003-05-23",11.0899,11.3406,11.0416,11.2827,106200.0],["2003-05-27",11.1863,11.572,11.1574,11.4274,226100.0],["2003-05-28",11.572,11.9192,11.4949,11.7938,434200.0],["2003-05-29",11.6974,11.9481,11.6009,11.8035,410800.0],["2003-05-30",11.8999,12.546,11.8999,12.3242,327900.0],["2003-06-02",12.6135,13.0475,12.2471,12.6231,673900.0],["2003-06-03",12.5267,12.7099,12.4881,12.5846,368200.0],["2003-06-04",12.5942,13.2596,12.5653,13.2596,644800.0],["2003-06-05",13.2596,13.3175,13.0667,13.2596,401700.0],["2003-06-06",13.356,13.9829,13.3271,13.3368,720100.0],["2003-06-09",13.356,13.3657,12.6906,12.7582,314000.0],["2003-06-10",12.7582,13.4043,12.7582,13.385,306800.0],["2003-06-11",13.4814,13.8575,13.2114,13.7611,603200.0],["2003-06-12",13.7418,14.0118,13.7128,13.8768,409800.0],["2003-06-13",13.8671,13.9346,13.5007,13.7225,478600.0],["2003-06-16",13.8189,14.0793,13.79,13.9925,332500.0],["2003-06-17",14.1757,14.2239,13.9346,14.0311,334800.0],["2003-06-18",14.0793,14.0793,13.6936,13.8382,160800.0],["2003-06-19",13.79,14.0793,13.4043,13.52,440500.0],["2003-06-20",13.5971,13.7611,13.4525,13.5007,356200.0],["2003-06-23",13.4525,13.4621,13.0185,13.2982,337400.0],["2003-06-24",13.2982,13.5971,13.2982,13.5007,379300.0],["2003-06-25",13.5103,13.6453,13.2692,13.3368,238400.0],["2003-06-26",13.3368,13.5971,13.0185,13.5971,529100.0],["2003-06-27",13.5971,13.6936,13.0185,13.3271,269200.0],["2003-06-30",13.385,13.5007,13.2596,13.3946,983000.0],["2003-07-01",13.4525,13.9925,13.385,13.6453,860100.0],["2003-07-02",13.6453,13.6936,13.5489,13.5778,490600.0],["2003-07-03",13.5007,13.8478,13.4525,13.5296,162300.0],["2003-07-07",13.6261,14.195,13.6261,13.9732,346500.0],["2003-07-08",13.8768,14.5422,13.8768,14.4361,222700.0],["2003-07-09",14.2914,14.5615,14.0889,14.4843,304300.0],["2003-07-10",14.3879,14.4168,13.7418,13.9732,194400.0],["2003-07-11",13.9732,14.6482,13.9732,14.5229,158200.0],["2003-07-14",14.6,15.1304,14.6,14.9568,369000.0],["2003-07-15",15.0533,15.2558,14.7543,14.8893,283100.0],["2003-07-16",14.9472,14.9472,14.465,14.6579,190100.0],["2003-07-17",14.6193,14.7833,13.9057,13.9057,265100.0],["2003-07-18",14.0021,14.4168,13.9925,14.2722,210500.0],["2003-07-21",14.1757,14.2529,13.5489,13.7996,247200.0],["2003-07-22",13.8382,14.6097,13.79,14.465,244500.0],["2003-07-23",14.465,14.5132,14.0311,14.2432,200500.0],["2003-07-24",14.2529,14.2529,12.5364,13.115,1063600.0],["2003-07-25",13.2114,13.3946,12.8257,13.3464,348000.0],["2003-07-28",13.3464,13.8286,13.3175,13.5875,229000.0],["2003-07-29",13.5971,13.7418,12.9124,13.25,332700.0],["2003-07-30",13.25,13.4043,12.9703,13.3368,239600.0],["2003-07-31",13.4332,14.0504,13.2596,13.9829,377900.0],["2003-08-01",13.8864,14.1757,13.8575,13.9925,358000.0],["2003-08-04",13.8961,13.9732,13.2114,13.5682,248600.0],["2003-08-05",13.6646,13.7418,13.115,13.1342,275500.0],["2003-08-06",13.1342,13.5103,12.8449,13.2403,167800.0],["2003-08-07",13.2789,13.2789,12.7774,13.0282,242500.0],["2003-08-08",13.0378,13.5778,13.0378,13.4525,159000.0],["2003-08-11",13.5489,14.1564,13.5489,13.9443,218200.0],["2003-08-12",14.0407,14.33,13.6453,14.2722,255300.0],["2003-08-13",14.3686,14.3686,14.0214,14.0793,284300.0],["2003-08-14",14.1564,14.1564,13.8478,13.8864,208000.0],["2003-08-15",13.9829,14.6579,13.9346,14.6579,239700.0],["2003-08-18",14.6579,14.8122,14.494,14.8025,610500.0],["2003-08-19",14.8025,15.5065,14.7929,15.3811,457500.0],["2003-08-20",15.4294,16.114,15.1883,15.8633,498300.0],["2003-08-21",15.8633,16.7794,15.8151,16.3455,525900.0],["2003-08-22",16.3937,16.7312,15.8537,16.008,359200.0],["2003-08-25",15.9115,15.9597,15.3329,15.4101,484400.0],["2003-08-26",15.4101,15.6029,14.8604,15.3329,476400.0],["2003-08-27",15.3715,15.5354,15.2365,15.4679,252300.0],["2003-08-28",15.4679,15.7765,15.2944,15.6319,337400.0],["2003-08-29",15.6319,16.5383,15.6319,16.278,269400.0],["2003-09-02",16.3455,16.4901,16.008,16.3937,280200.0],["2003-09-03",16.5866,16.8373,16.4033,16.4033,253800.0],["2003-09-04",16.548,16.683,16.249,16.6251,573100.0],["2003-09-05",16.5769,16.8759,16.4901,16.7312,336800.0],["2003-09-08",16.7409,17.358,16.7409,17.223,349800.0],["2003-09-09",17.0302,17.5895,16.9819,17.5702,419900.0],["2003-09-10",17.5509,17.5509,16.7698,16.953,710600.0],["2003-09-11",17.1941,17.4062,17.0784,17.1652,418500.0],["2003-09-12",17.0687,17.4737,16.8759,17.2712,315500.0],["2003-09-15",17.358,17.358,16.9144,16.953,306300.0],["2003-09-16",17.1652,17.4062,16.9723,17.2327,584900.0],["2003-09-17",17.2327,17.2327,16.4033,16.4998,700300.0],["2003-09-18",16.5866,17.5027,16.5191,17.4448,482400.0],["2003-09-19",17.6088,17.927,17.4545,17.9173,381600.0],["2003-09-22",17.8209,17.8402,17.3484,17.358,323600.0],["2003-09-23",17.2134,17.4545,17.1266,17.2327,285600.0],["2003-09-24",17.4255,17.4448,16.7794,16.8084,238700.0],["2003-09-25",16.9723,16.9723,16.0948,16.2008,322300.0],["2003-09-26",16.1333,16.143,15.5065,15.5451,424800.0],["2003-09-29",15.7379,15.8633,15.5258,15.7187,451200.0],["2003-09-30",15.4776,15.7572,15.3329,15.5162,347300.0],["2003-10-01",15.5162,16.0562,15.5162,15.9501,476500.0],["2003-10-02",16.0465,16.0562,15.7187,15.8151,376800.0],["2003-10-03",16.1526,16.3937,16.114,16.1912,540600.0],["2003-10-06",16.1526,16.5287,16.1044,16.4901,248600.0],["2003-10-07",16.4901,16.5866,16.2008,16.3358,294400.0],["2003-10-08",16.3358,16.3937,16.0465,16.0465,381200.0],["2003-10-09",16.0562,16.1719,15.7187,16.0658,505300.0],["2003-10-10",16.2394,16.4419,16.008,16.3937,176000.0],["2003-10-13",16.5866,16.8469,16.3937,16.5383,161000.0],["2003-10-14",16.5866,16.8276,16.5866,16.5866,236400.0],["2003-10-15",16.6155,16.6155,15.9887,16.0176,333000.0],["2003-10-16",16.0176,16.3358,16.0176,16.1526,362700.0],["2003-10-17",16.249,16.3551,15.8922,16.2394,418900.0],["2003-10-20",16.2105,16.2876,15.7283,15.8633,437600.0],["2003-10-21",15.9115,16.0465,15.7283,15.9694,898900.0],["2003-10-22",15.8537,15.8537,15.0629,15.1111,696800.0],["2003-10-23",15.304,16.2876,15.1304,16.008,981300.0],["2003-10-24",15.9115,16.2683,15.7187,16.0562,436900.0],["2003-10-27",16.1044,16.683,16.0851,16.6155,608200.0],["2003-10-28",16.6155,16.6155,15.9115,16.4419,4132500.0],["2003-10-29",16.4419,16.5383,16.3551,16.4226,1162100.0],["2003-10-30",16.548,16.7216,16.4323,16.6444,1322800.0],["2003-10-31",16.6444,16.8469,16.548,16.7987,611700.0],["2003-11-03",16.8276,17.4062,16.8276,17.2134,949300.0],["2003-11-04",17.2037,17.6859,17.1652,17.3387,670300.0],["2003-11-05",17.1941,17.5123,17.1941,17.4641,293800.0],["2003-11-06",17.3773,17.6955,17.358,17.6859,745300.0],["2003-11-07",17.6763,17.8981,17.6763,17.8498,417100.0],["2003-11-10",17.8402,17.9366,17.358,17.3677,479700.0],["2003-11-11",17.358,17.4738,17.0977,17.1169,589900.0],["2003-11-12",17.0205,17.7052,17.0205,17.6088,391100.0],["2003-11-13",17.6088,17.9077,17.4352,17.8981,360000.0],["2003-11-14",17.8498,17.9559,17.4255,17.493,430400.0],["2003-11-17",17.2616,17.4545,17.1652,17.4352,511600.0],["2003-11-18",17.358,17.6184,17.2616,17.2616,330900.0],["2003-11-19",17.2616,17.3484,17.1652,17.2616,567700.0],["2003-11-20",17.0687,17.2134,16.7891,16.8276,626500.0],["2003-11-21",16.9723,17.2423,16.953,17.0012,423000.0],["2003-11-24",17.0205,17.4737,17.0205,17.358,560200.0],["2003-11-25",17.4062,18.0524,17.358,18.0331,937600.0],["2003-11-26",18.0813,18.1584,17.792,18.0523,639900.0],["2003-11-28",17.9366,18.0427,17.8595,17.8595,83400.0],["2003-12-01",17.8691,18.2742,17.8691,18.2356,601500.0],["2003-12-02",18.3031,18.4381,18.1199,18.3224,698700.0],["2003-12-03",18.5634,18.8335,18.0041,18.1102,709400.0],["2003-12-04",18.1102,18.3802,17.8113,18.2838,560900.0],["2003-12-05",18.0909,18.2741,17.9366,18.062,389600.0],["2003-12-08",17.8691,18.2934,17.8691,18.2934,379100.0],["2003-12-09",18.2741,18.3609,17.5895,17.628,510100.0],["2003-12-10",17.8016,18.0041,17.5412,17.8595,316700.0],["2003-12-11",17.7631,18.4092,17.7631,18.4092,356200.0],["2003-12-12",18.3513,18.4284,18.1874,18.3802,447300.0],["2003-12-15",18.5152,18.5152,17.7438,17.7534,442500.0],["2003-12-16",17.8498,18.1006,17.6088,18.0523,421000.0],["2003-12-17",18.062,18.1584,17.8402,18.1199,223000.0],["2003-12-18",18.2163,18.4188,18.1295,18.3899,257200.0],["2003-12-19",18.3417,18.6117,18.0427,18.6117,424300.0],["2003-12-22",18.5634,18.8045,18.5345,18.7949,589300.0],["2003-12-23",18.8045,18.872,18.5634,18.766,460300.0],["2003-12-24",18.6695,18.7949,18.6213,18.7177,81300.0],["2003-12-26",18.7177,18.8527,18.6213,18.7756,59500.0],["2003-12-29",18.7949,19.036,18.6985,19.036,237000.0],["2003-12-30",18.9395,19.142,18.8335,19.142,134500.0],["2003-12-31",19.0456,19.142,18.5731,18.5731,243700.0],["2004-01-02",18.6695,19.2674,18.6117,19.2481,190200.0],["2004-01-05",19.2867,19.4796,18.9395,19.0938,301800.0],["2004-01-06",19.1903,19.5181,19.0649,19.3253,566100.0],["2004-01-07",19.3253,19.5374,19.2481,19.5181,178100.0],["2004-01-08",19.4699,20.0099,19.4699,19.8653,1952200.0],["2004-01-09",19.7207,19.8653,19.4699,19.5278,361700.0],["2004-01-12",19.576,19.7014,19.3349,19.6917,362400.0],["2004-01-13",19.7882,19.7882,19.4796,19.7785,302300.0],["2004-01-14",19.8653,20.0678,19.8171,20.0389,271300.0],["2004-01-15",19.9424,20.0582,19.6724,19.8749,360100.0],["2004-01-16",20.116,20.2221,19.8942,20.0485,270500.0],["2004-01-20",20.2317,20.2993,20.0292,20.2317,474400.0],["2004-01-21",20.251,22.1701,20.0582,21.8325,1360200.0],["2004-01-22",21.8325,22.0254,21.4468,21.9965,1048900.0],["2004-01-23",21.9483,22.2376,21.8904,22.1797,565900.0],["2004-01-26",22.1797,22.4594,21.8808,22.3726,547400.0],["2004-01-27",22.3726,22.5172,22.1315,22.3436,1332800.0],["2004-01-28",22.3436,22.4111,22.064,22.1508,941900.0],["2004-01-29",22.1026,22.1122,21.225,21.3504,687500.0],["2004-01-30",21.3407,21.6107,20.9839,21.6011,498700.0],["2004-02-02",21.6011,21.8711,21.4179,21.6107,307700.0],["2004-02-03",21.5143,21.63,20.1064,20.4439,889800.0],["2004-02-04",20.2992,20.4535,19.9617,20.116,399600.0],["2004-02-05",20.3089,20.7139,20.2317,20.5403,456100.0],["2004-02-06",20.6368,21.1961,20.6078,21.0418,212000.0],["2004-02-09",21.0707,21.36,21.0129,21.3118,263200.0],["2004-02-10",21.2154,21.3118,20.7332,21.0032,582100.0],["2004-02-11",20.9261,21.1768,20.7911,21.1672,314100.0],["2004-02-12",21.1189,21.3504,20.9454,21.1961,295900.0],["2004-02-13",21.2057,21.4372,20.3668,20.7139,291000.0],["2004-02-17",20.8296,21.5722,20.8296,21.4565,267200.0],["2004-02-18",21.5047,21.5722,21.1189,21.2154,167500.0],["2004-02-19",21.2925,21.4082,20.5307,20.8296,668800.0],["2004-02-20",20.8296,20.8586,20.2414,20.5307,271300.0],["2004-02-23",20.6368,20.6368,19.8653,19.8942,349500.0],["2004-02-24",19.7496,19.7689,19.1903,19.3446,912700.0],["2004-02-25",18.5634,18.8527,15.1979,15.7958,6198400.0],["2004-02-26",15.7958,17.4159,15.6704,16.7794,2235700.0],["2004-02-27",16.7794,17.0398,16.3937,16.9144,880800.0],["2004-03-01",16.9144,17.2423,16.9144,17.0687,516500.0],["2004-03-02",16.8566,17.0205,16.4901,16.5866,534500.0],["2004-03-03",16.6155,16.6155,16.114,16.5576,708800.0],["2004-03-04",16.3165,16.4033,16.0369,16.114,1057900.0],["2004-03-05",16.0176,16.4419,15.9694,16.3937,721100.0],["2004-03-08",16.4033,16.7119,16.278,16.3165,398400.0],["2004-03-09",16.3165,16.4612,16.0562,16.4516,1166500.0],["2004-03-10",16.4901,16.818,16.2973,16.3937,1475200.0],["2004-03-11",16.3648,16.5673,16.2008,16.2587,664400.0],["2004-03-12",16.2683,16.7409,16.2298,16.7409,521700.0],["2004-03-15",16.5866,16.7409,16.3455,16.4226,483000.0],["2004-03-16",16.4323,16.7023,16.3937,16.3937,570100.0],["2004-03-17",16.413,16.7987,16.413,16.7698,459000.0],["2004-03-18",16.7312,16.9144,16.5962,16.8759,724000.0],["2004-03-19",16.8759,16.9627,16.6155,16.7216,371900.0],["2004-03-22",16.7216,16.7216,15.9887,16.0369,514700.0],["2004-03-23",16.2298,16.4323,16.1237,16.2201,421000.0],["2004-03-24",16.1912,16.3937,16.0562,16.1623,503200.0],["2004-03-25",16.249,16.7023,16.249,16.6444,378000.0],["2004-03-26",16.5094,16.7119,16.4226,16.5287,546500.0],["2004-03-29",16.5383,16.8952,16.4901,16.6926,622100.0],["2004-03-30",16.6926,17.1844,16.6734,17.1459,356200.0],["2004-03-31",17.1169,17.2712,16.8855,17.1362,316000.0],["2004-04-01",17.088,17.8209,17.0494,17.5509,571600.0],["2004-04-02",17.792,18.5538,17.792,18.3417,759600.0],["2004-04-05",17.3773,17.5991,17.088,17.3195,786800.0],["2004-04-06",17.3291,17.5123,17.0398,17.0784,571600.0],["2004-04-07",17.223,17.2712,16.8855,17.0977,360200.0],["2004-04-08",17.3387,17.3387,16.6059,16.6734,445400.0],["2004-04-12",16.6734,17.1169,16.6637,17.0302,751800.0],["2004-04-13",17.1748,17.2134,16.6444,16.7023,290400.0],["2004-04-14",16.7023,16.7698,16.3841,16.4998,406300.0],["2004-04-15",16.6348,16.7698,16.1333,16.3744,418300.0],["2004-04-16",16.3744,16.683,16.114,16.5866,589000.0],["2004-04-19",16.5866,16.5866,16.1526,16.249,803900.0],["2004-04-20",16.3455,16.5383,16.1623,16.1623,715200.0],["2004-04-21",16.2973,16.3069,15.8633,16.249,708500.0],["2004-04-22",16.4901,19.2288,16.4901,19.1613,2276800.0],["2004-04-23",18.872,18.9588,18.3706,18.5827,1053400.0],["2004-04-26",18.5924,18.6502,18.062,18.2741,1091700.0],["2004-04-27",18.2741,18.2838,17.6666,17.9366,1082500.0],["2004-04-28",17.9077,17.9077,17.358,17.4545,502800.0],["2004-04-29",17.4545,17.6473,16.548,17.1169,1580400.0],["2004-04-30",17.1169,17.1169,16.5769,16.5866,855900.0],["2004-05-03",16.5866,17.2905,16.5094,17.1073,912100.0],["2004-05-04",17.088,17.6184,16.6251,17.2616,731300.0],["2004-05-05",17.2712,17.4738,17.0494,17.3773,740500.0],["2004-05-06",17.1652,17.358,16.7312,17.1748,498000.0],["2004-05-07",17.0784,17.1555,16.4516,16.683,725400.0],["2004-05-10",16.6155,16.683,16.1526,16.3937,640100.0],["2004-05-11",16.3841,16.5866,16.114,16.3937,818400.0],["2004-05-12",16.2876,16.2876,15.5161,16.114,1084100.0],["2004-05-13",15.9115,16.0465,15.6704,15.8922,585400.0],["2004-05-14",15.9115,16.008,15.5065,15.5065,646500.0],["2004-05-17",15.3908,15.7862,15.169,15.4583,496100.0],["2004-05-18",15.4583,15.574,15.1401,15.4776,649100.0],["2004-05-19",15.7669,16.0465,15.4776,15.6029,577000.0],["2004-05-20",15.5837,15.6994,15.0629,15.439,519700.0],["2004-05-21",15.5258,15.7283,15.2751,15.3233,367200.0],["2004-05-24",15.4776,15.7958,15.3329,15.6897,526900.0],["2004-05-25",15.6222,15.9212,15.4583,15.8151,530200.0],["2004-05-26",15.8151,16.008,15.574,15.9983,196300.0],["2004-05-27",15.9887,16.4805,15.9115,16.4226,633200.0],["2004-05-28",16.3069,16.4901,16.1044,16.4901,330900.0],["2004-06-01",16.2683,16.5769,16.2008,16.5383,415100.0],["2004-06-02",16.7794,16.8759,16.4419,16.4708,397900.0],["2004-06-03",16.4708,16.4708,16.008,16.008,255100.0],["2004-06-04",16.278,16.548,16.0272,16.249,291100.0],["2004-06-07",16.4226,16.4708,16.1719,16.4612,374200.0],["2004-06-08",16.4805,16.9241,16.3937,16.7698,306900.0],["2004-06-09",16.7698,16.7987,15.844,15.9019,776900.0],["2004-06-10",16.0948,16.413,15.9597,16.3841,747800.0],["2004-06-14",16.2876,16.3358,16.0851,16.1912,544200.0],["2004-06-15",16.2876,16.4901,16.0755,16.278,525000.0],["2004-06-16",16.4708,16.5383,16.1044,16.1526,489300.0],["2004-06-17",16.3165,16.4805,16.008,16.3744,316000.0],["2004-06-18",16.3744,16.4805,16.1719,16.3165,360800.0],["2004-06-21",16.3165,16.5866,16.1623,16.5094,448000.0],["2004-06-22",16.6058,16.7023,16.3841,16.548,417800.0],["2004-06-23",16.5866,16.7505,16.3165,16.683,248900.0],["2004-06-24",16.8759,16.8759,16.4419,16.5383,627800.0],["2004-06-25",16.6348,17.0687,16.5576,17.0687,964900.0],["2004-06-28",17.0494,17.3387,16.8759,17.1555,591200.0],["2004-06-29",17.2423,17.5027,17.1555,17.358,398100.0],["2004-06-30",17.3387,17.387,17.1073,17.252,487600.0],["2004-07-01",17.3484,17.4062,16.9337,16.9916,350600.0],["2004-07-02",17.0012,17.0012,16.5962,16.9048,323200.0],["2004-07-06",16.8759,16.8759,16.5191,16.5866,215100.0],["2004-07-07",16.5094,16.9627,16.5094,16.8855,400000.0],["2004-07-08",16.7312,17.2037,16.7312,17.0494,906200.0],["2004-07-09",17.1652,17.2423,16.9819,17.0012,457500.0],["2004-07-12",17.0109,17.522,16.9144,17.4062,508900.0],["2004-07-13",17.4062,17.7341,17.3195,17.522,715600.0],["2004-07-14",17.522,17.522,17.2809,17.4834,466400.0],["2004-07-15",17.4545,17.4737,17.2134,17.358,390500.0],["2004-07-16",17.4062,17.5123,17.2616,17.3002,284100.0],["2004-07-19",17.358,17.358,16.9819,17.088,511100.0],["2004-07-20",17.2327,18.3224,17.2037,18.3127,1083400.0],["2004-07-21",19.2867,19.8074,18.3802,18.7563,2855500.0],["2004-07-22",18.8142,19.1324,18.8045,19.0167,1095300.0],["2004-07-23",18.9685,19.0167,18.631,18.6406,660800.0],["2004-07-26",18.737,19.0263,18.5924,18.8431,595400.0],["2004-07-27",18.8624,19.1903,18.7081,19.036,658000.0],["2004-07-28",19.0745,19.0745,18.4477,18.9395,608500.0],["2004-07-29",18.9685,19.2578,18.8624,19.2096,731500.0],["2004-07-30",19.2096,19.2288,19.0456,19.1324,398600.0],["2004-08-02",18.7467,19.2867,18.6213,19.2867,561100.0],["2004-08-03",19.2867,19.4989,19.1903,19.2867,482800.0],["2004-08-04",19.0456,19.3831,18.6695,19.0938,471000.0],["2004-08-05",19.036,19.036,18.6502,18.6502,303300.0],["2004-08-06",18.5634,18.5634,18.1391,18.3609,493600.0],["2004-08-09",18.3127,18.4284,18.0813,18.2549,229900.0],["2004-08-10",18.4188,18.6502,18.3706,18.5152,263200.0],["2004-08-11",18.5152,18.6888,18.1295,18.5634,217500.0],["2004-08-12",18.3706,18.4188,18.0813,18.1777,272600.0],["2004-08-13",18.1488,18.2741,17.9366,18.0331,287600.0],["2004-08-16",18.062,18.6117,18.0427,18.6117,353500.0],["2004-08-17",18.8527,18.9299,18.5731,18.5731,335100.0],["2004-08-18",18.4863,19.2385,18.3706,19.1806,401600.0],["2004-08-19",18.9974,19.1131,18.5827,18.8142,481700.0],["2004-08-20",18.9106,19.5181,18.9106,19.4603,497600.0],["2004-08-23",19.4699,19.6242,19.0553,19.2385,396700.0],["2004-08-24",19.3831,19.5278,19.1228,19.306,399300.0],["2004-08-25",19.306,19.4989,19.2192,19.3542,313400.0],["2004-08-26",19.4506,19.7592,19.3735,19.6724,471700.0],["2004-08-27",19.7399,19.7689,19.5374,19.6628,209800.0],["2004-08-30",19.576,19.576,15.3329,15.4294,7740600.0],["2004-08-31",15.3811,15.6704,13.4525,14.1661,6128400.0],["2004-09-01",14.465,14.9472,13.8671,13.9925,2417400.0],["2004-09-02",14.0021,14.3107,13.8961,14.1468,1965900.0],["2004-09-03",14.0504,14.7158,14.0504,14.494,912800.0],["2004-09-07",14.5325,14.8025,14.33,14.4168,796200.0],["2004-09-08",14.4361,14.87,14.4168,14.6579,978600.0],["2004-09-09",14.6579,14.6772,14.4168,14.5711,829100.0],["2004-09-10",14.6097,14.7061,14.3397,14.6193,411200.0],["2004-09-13",14.6868,14.764,14.5518,14.735,462400.0],["2004-09-14",14.764,14.7929,14.4747,14.7061,478900.0],["2004-09-15",14.7543,15.0726,14.7543,15.0436,783000.0],["2004-09-16",14.899,15.3715,14.899,15.3329,648200.0],["2004-09-17",15.4294,15.4776,14.9858,15.0533,463100.0],["2004-09-20",15.0436,15.2558,15.0436,15.169,315600.0],["2004-09-21",15.2847,15.7187,15.2461,15.5933,569500.0],["2004-09-22",15.5258,15.5258,15.1593,15.3329,469500.0],["2004-09-23",15.3426,15.5644,15.1883,15.4486,299900.0],["2004-09-24",15.4872,15.6704,15.3522,15.5258,317500.0],["2004-09-27",15.4294,15.4294,15.1786,15.1786,363700.0],["2004-09-28",15.1015,15.3329,13.7128,13.79,2803300.0],["2004-09-29",13.8864,15.0436,13.79,14.8508,1546800.0],["2004-09-30",14.8893,15.4294,14.7833,15.3233,1045800.0],["2004-10-01",15.3233,15.4197,14.5518,14.6579,1325600.0],["2004-10-04",14.9472,15.3329,14.5518,15.304,1423200.0],["2004-10-05",15.2365,15.6704,15.1111,15.5933,698300.0],["2004-10-06",15.5258,15.7187,15.2461,15.7187,332600.0],["2004-10-07",15.574,15.7476,15.3329,15.6222,747500.0],["2004-10-08",15.5258,15.5354,15.2847,15.3136,270700.0],["2004-10-11",15.3136,15.3136,15.0147,15.0918,311800.0],["2004-10-12",15.0918,15.1304,14.8218,15.0436,294700.0],["2004-10-13",15.1015,15.169,14.764,15.0243,268000.0],["2004-10-14",14.9858,15.1883,14.7736,14.8893,268300.0],["2004-10-15",14.899,15.3136,14.7833,15.1304,250900.0],["2004-10-18",15.034,15.574,14.8218,15.574,517400.0],["2004-10-19",15.574,15.6704,14.9665,14.9665,291300.0],["2004-10-20",14.9472,15.5161,14.8508,15.3908,417400.0],["2004-10-21",15.3329,15.4776,15.1208,15.2654,351500.0],["2004-10-22",15.3522,15.4679,14.9568,15.0629,323300.0],["2004-10-25",14.9279,15.2751,14.6868,14.9183,489400.0],["2004-10-26",15.0436,15.3811,14.7061,15.2847,422300.0],["2004-10-27",15.2365,15.3329,15.1015,15.2944,329500.0],["2004-10-28",15.2365,15.304,14.87,15.0533,360800.0],["2004-10-29",14.9472,15.1208,14.7929,14.899,281900.0],["2004-11-01",14.9568,15.2847,14.764,15.2847,387800.0],["2004-11-02",15.4294,15.5161,15.0436,15.1401,455900.0],["2004-11-03",15.2847,15.873,15.1401,15.8151,554100.0],["2004-11-04",15.7187,15.979,15.574,15.9501,392700.0],["2004-11-05",16.1044,16.1623,15.9597,16.0755,367600.0],["2004-11-08",15.979,16.3165,15.979,16.2298,430100.0],["2004-11-09",16.2973,16.2973,15.979,16.2008,219800.0],["2004-11-10",16.2008,16.249,15.9115,16.1044,354600.0],["2004-11-11",16.0851,16.1912,15.6704,15.9887,816200.0],["2004-11-12",15.9887,15.9887,15.7862,15.9115,760700.0],["2004-11-15",15.9212,16.3648,15.8826,16.2683,436400.0],["2004-11-16",16.1719,16.4901,16.0562,16.3262,229300.0],["2004-11-17",16.4998,16.7601,16.3841,16.3841,334400.0],["2004-11-18",16.3937,16.5576,16.0562,16.4901,198700.0],["2004-11-19",16.4998,16.4998,15.9212,16.008,254500.0],["2004-11-22",16.1044,16.3551,15.9308,16.3358,314600.0],["2004-11-23",16.4323,16.8084,16.2973,16.7987,401700.0],["2004-11-24",16.7987,17.5702,16.7794,17.5413,705200.0],["2004-11-26",17.6184,17.6184,17.2327,17.2423,175200.0],["2004-11-29",17.4545,17.4545,16.9627,16.9916,422700.0],["2004-11-30",17.088,17.4255,16.8084,17.2327,494200.0],["2004-12-01",17.2327,17.7245,17.223,17.5702,345800.0],["2004-12-02",17.5702,17.6184,17.358,17.4738,293400.0],["2004-12-03",17.5991,17.7438,17.4545,17.493,288800.0],["2004-12-06",17.4352,17.5027,17.0784,17.1169,447500.0],["2004-12-07",17.2616,17.3098,16.9241,17.0494,473400.0],["2004-12-08",17.1362,17.6859,17.0687,17.358,498400.0],["2004-12-09",17.3677,17.522,16.9241,17.1748,468800.0],["2004-12-10",17.1169,17.6666,16.9241,17.5991,316200.0],["2004-12-13",17.5991,17.5991,17.3291,17.4352,715200.0],["2004-12-14",17.4641,17.927,17.387,17.8402,386000.0],["2004-12-15",17.8402,17.8595,17.5123,17.7727,265700.0],["2004-12-16",17.8498,18.0523,17.7052,17.7727,244600.0],["2004-12-17",17.6763,17.7438,17.3387,17.4545,347400.0],["2004-12-20",17.4545,17.6088,17.2134,17.387,255800.0],["2004-12-21",17.5798,17.9848,17.5798,17.9463,235500.0],["2004-12-22",17.9559,18.3127,17.9559,18.0331,195500.0],["2004-12-23",18.0813,18.467,18.0427,18.2259,312900.0],["2004-12-27",18.3224,18.4574,17.9559,18.1102,203200.0],["2004-12-28",18.1488,18.2741,18.0138,18.1777,388100.0],["2004-12-29",18.1777,18.3609,18.0813,18.2838,147900.0],["2004-12-30",18.3224,18.4188,18.062,18.197,86300.0],["2004-12-31",18.2163,18.4767,18.1681,18.2259,337500.0],["2005-01-03",18.3031,18.6888,18.1777,18.3224,365300.0],["2005-01-04",18.4381,18.4477,17.7534,17.9366,410000.0],["2005-01-05",17.9463,17.9463,17.5027,17.5702,484600.0],["2005-01-06",17.5991,17.8884,17.5991,17.6955,277400.0],["2005-01-07",17.7438,17.7438,17.3773,17.387,213400.0],["2005-01-10",17.2616,17.5991,17.1652,17.3773,325900.0],["2005-01-11",17.2616,17.3098,16.9916,17.0302,432500.0],["2005-01-12",17.0302,17.0494,16.4419,16.7891,686800.0],["2005-01-13",16.7698,16.8759,16.4226,16.4612,375600.0],["2005-01-14",16.5383,16.8566,16.4226,16.683,244200.0],["2005-01-18",16.6926,17.1169,16.6444,16.9626,237300.0],["2005-01-19",17.0494,17.4159,16.5866,16.6926,557000.0],["2005-01-20",16.6348,16.7505,16.2298,16.3455,348500.0],["2005-01-21",16.4419,16.4708,15.9405,15.979,469100.0],["2005-01-24",15.9115,16.0176,15.574,15.6512,422900.0],["2005-01-25",15.8151,16.0465,15.5837,15.9308,816100.0],["2005-01-26",16.0755,16.1237,15.5933,15.6897,273900.0],["2005-01-27",15.6897,15.8151,15.5644,15.6415,417700.0],["2005-01-28",15.738,16.0851,15.6801,16.0369,292900.0],["2005-01-31",16.1333,16.548,16.1333,16.4033,356600.0],["2005-02-01",16.4419,16.5866,16.249,16.4226,235100.0],["2005-02-02",16.5962,16.6444,16.4323,16.5962,139700.0],["2005-02-03",16.6058,16.6155,16.2973,16.4419,218900.0],["2005-02-04",16.3937,17.0205,16.2876,17.0012,458700.0],["2005-02-07",17.0109,17.5798,16.9819,17.5027,811600.0],["2005-02-08",17.5509,17.8306,17.4545,17.6473,736700.0],["2005-02-09",17.6955,17.7438,17.2327,17.2809,543000.0],["2005-02-10",17.3195,17.4545,16.8759,17.223,434300.0],["2005-02-11",17.223,17.4062,16.9723,17.2616,363200.0],["2005-02-14",17.2134,17.2327,17.0012,17.1169,404600.0],["2005-02-15",17.1169,17.1845,16.8855,16.9916,434300.0],["2005-02-16",16.9916,17.2423,16.7312,17.1362,345900.0],["2005-02-17",17.1459,17.2423,16.7987,16.8373,290200.0],["2005-02-18",16.8566,17.0494,16.8566,17.0109,661700.0],["2005-02-22",17.0109,17.0687,16.6926,16.8855,300700.0],["2005-02-23",16.9819,17.1941,16.9144,17.0012,372500.0],["2005-02-24",17.0109,17.0687,16.8084,17.0494,403800.0],["2005-02-25",17.0302,18.3224,17.0302,18.3224,1232100.0],["2005-02-28",18.3224,18.5924,18.062,18.2452,1141600.0],["2005-03-01",18.3031,19.0745,18.2066,19.0553,674100.0],["2005-03-02",18.9685,19.2771,18.737,19.2192,534900.0],["2005-03-03",19.2192,19.2578,18.9106,19.171,511200.0],["2005-03-04",19.2385,19.3928,19.1421,19.3156,439200.0],["2005-03-07",19.3156,19.5085,19.2288,19.2771,578200.0],["2005-03-08",19.2867,19.2867,19.0456,19.1228,375300.0],["2005-03-09",19.7689,20.1546,19.4506,19.6917,1860500.0],["2005-03-10",19.7014,20.145,19.6724,19.9521,887400.0],["2005-03-11",20.1353,20.4053,19.4989,19.7496,817900.0],["2005-03-14",19.7592,20.7814,19.3349,20.7814,1609800.0],["2005-03-15",20.7911,21.09,20.3089,20.5018,877700.0],["2005-03-16",20.5018,20.7814,20.3957,20.5403,933500.0],["2005-03-17",20.5403,20.5403,20.145,20.3282,637800.0],["2005-03-18",20.251,20.3475,20.01,20.2028,869300.0],["2005-03-21",20.2607,20.3764,19.9521,20.01,522100.0],["2005-03-22",20.0196,20.2318,19.9617,20.0967,707600.0],["2005-03-23",20.1064,20.1546,19.9039,20.01,245400.0],["2005-03-24",20.0485,20.1064,19.8653,19.8653,304600.0],["2005-03-28",19.9328,20.0485,19.8653,20.01,502800.0],["2005-03-29",20.0196,20.2028,19.8653,19.8846,612500.0],["2005-03-30",19.9135,19.9907,19.4699,19.7399,627200.0],["2005-03-31",19.7882,19.7882,19.3831,19.4892,892700.0],["2005-04-01",19.6049,19.8364,18.8238,19.1517,1292500.0],["2005-04-04",19.171,19.4121,18.9299,19.2867,797500.0],["2005-04-05",19.2481,19.4024,19.1228,19.1903,383700.0],["2005-04-06",19.2674,19.3253,19.1324,19.1613,699800.0],["2005-04-07",19.1806,19.2771,19.0456,19.1903,300400.0],["2005-04-08",19.2385,19.2771,19.0167,19.1131,385000.0],["2005-04-11",19.0842,19.1324,18.7563,18.9974,554500.0],["2005-04-12",18.9974,19.2096,18.6695,19.1131,602600.0],["2005-04-13",19.1613,19.2674,18.9974,19.0263,755700.0],["2005-04-14",19.0263,19.0263,17.8595,17.9366,1051400.0],["2005-04-15",17.9366,18.1874,17.5991,17.6473,506800.0],["2005-04-18",17.6473,17.8402,17.493,17.5509,468300.0],["2005-04-19",17.6088,17.9848,17.493,17.927,449300.0],["2005-04-20",17.8788,18.2838,17.4834,17.4834,458700.0],["2005-04-21",17.7245,17.927,17.5123,17.9077,568900.0],["2005-04-22",17.9366,18.1777,17.4159,17.5991,1362600.0],["2005-04-25",17.6666,18.0041,17.6184,17.9559,341300.0],["2005-04-26",17.9559,18.3031,17.7438,18.1295,478200.0],["2005-04-27",18.0813,18.1874,17.7438,17.9559,521600.0],["2005-04-28",17.9366,18.0813,17.8113,17.8113,635100.0],["2005-04-29",17.8498,18.062,17.522,17.7341,538400.0],["2005-05-02",17.8402,18.4863,17.8402,18.2066,575100.0],["2005-05-03",18.1391,18.3513,17.9366,17.9945,535000.0],["2005-05-04",18.4188,18.5442,16.5094,17.358,1714800.0],["2005-05-05",17.3098,17.5123,16.8759,17.0784,658100.0],["2005-05-06",17.1652,17.3195,16.9241,17.1845,988700.0],["2005-05-09",17.2327,17.6377,17.1073,17.5798,1000300.0],["2005-05-10",17.5413,17.8306,17.1362,17.6473,581700.0],["2005-05-11",17.6473,17.657,17.1941,17.6184,422200.0],["2005-05-12",17.628,17.7245,17.3195,17.358,702700.0],["2005-05-13",17.3966,17.493,17.0012,17.1941,464500.0],["2005-05-16",17.1362,17.5991,17.1362,17.5413,331200.0],["2005-05-17",17.4448,17.628,17.1748,17.5991,1262000.0],["2005-05-18",17.6955,18.3706,17.6955,18.2741,600100.0],["2005-05-19",18.2838,18.2934,18.0716,18.1584,257700.0],["2005-05-20",18.1777,18.2163,17.8884,18.2163,293800.0],["2005-05-23",18.2356,18.4188,18.1681,18.2838,340400.0],["2005-05-24",18.2452,18.3706,18.1006,18.2549,155600.0],["2005-05-25",18.1488,18.3127,17.792,17.8209,415400.0],["2005-05-26",17.8402,18.0813,17.8016,17.9366,482600.0],["2005-05-27",17.9366,18.901,17.8498,18.6309,713800.0],["2005-05-31",18.7081,19.4892,18.5635,19.3638,720100.0],["2005-06-01",19.4121,19.4121,18.901,19.007,658800.0],["2005-06-02",18.8045,19.3542,18.7563,19.1903,435800.0],["2005-06-03",19.1903,19.1903,18.9106,19.1035,331100.0],["2005-06-06",18.8045,18.872,18.5634,18.6888,675400.0],["2005-06-07",18.7563,19.3928,18.7563,19.171,490600.0],["2005-06-08",19.2674,19.3638,19.1131,19.2096,529900.0],["2005-06-09",19.2288,19.2385,18.7949,18.9878,402800.0],["2005-06-10",18.9878,19.1806,18.8045,19.0649,480200.0],["2005-06-13",19.0649,19.7689,18.9203,19.7689,1313900.0],["2005-06-14",19.7207,20.3185,19.6724,20.2992,532000.0],["2005-06-15",20.386,20.4439,19.9617,20.3957,520100.0],["2005-06-16",20.4439,20.4439,20.2993,20.3475,1086800.0],["2005-06-17",20.4246,20.6078,20.2993,20.4728,1153300.0],["2005-06-20",20.3668,20.4921,20.251,20.2992,579000.0],["2005-06-21",20.3571,20.4728,19.9135,19.9232,947900.0],["2005-06-22",19.9521,20.0389,19.576,19.7689,548700.0],["2005-06-23",19.7785,19.8653,19.3446,19.4121,696500.0],["2005-06-24",19.4892,19.6242,19.1035,19.2288,1566300.0],["2005-06-27",19.2288,19.5374,19.1421,19.2288,511600.0],["2005-06-28",19.4699,19.6821,19.2867,19.6242,475200.0],["2005-06-29",19.7689,19.8171,19.5181,19.576,530300.0],["2005-06-30",19.6724,19.7399,19.4506,19.4892,737800.0],["2005-07-01",19.6628,19.7592,19.3831,19.3831,502800.0],["2005-07-05",19.3928,19.576,19.3735,19.5181,767700.0],["2005-07-06",19.5953,19.6049,19.3253,19.3928,353000.0],["2005-07-07",19.3156,19.4603,18.901,19.2674,334100.0],["2005-07-08",19.2288,19.4892,19.142,19.3446,636000.0],["2005-07-11",19.3831,19.6242,19.3831,19.5374,656600.0],["2005-07-12",19.5181,19.6146,19.2771,19.5278,613700.0],["2005-07-13",19.5664,19.6724,19.4892,19.4892,421700.0],["2005-07-14",18.6117,18.8527,15.873,16.683,6913600.0],["2005-07-15",16.683,17.2712,16.683,16.9144,3467900.0],["2005-07-18",16.8662,17.223,16.8566,17.0205,1286400.0],["2005-07-19",17.0205,17.8402,17.0205,17.7631,1482600.0],["2005-07-20",17.6666,18.1199,17.4545,18.0813,797700.0],["2005-07-21",18.0234,18.1488,17.387,17.5509,915900.0],["2005-07-22",17.5027,18.0041,17.4738,18.0041,409500.0],["2005-07-25",17.9656,18.0716,17.5991,17.7245,442800.0],["2005-07-26",17.7727,17.8402,17.5798,17.7438,766700.0],["2005-07-27",17.8209,17.8884,17.6184,17.8113,651500.0],["2005-07-28",17.9077,18.1777,17.9077,18.1295,914100.0],["2005-07-29",18.0813,18.1199,17.8016,17.9366,578700.0],["2005-08-01",17.9752,18.2163,17.9656,18.0813,708900.0],["2005-08-02",18.1295,18.2549,18.0716,18.0909,337400.0],["2005-08-03",18.0716,18.1295,17.792,17.8306,564300.0],["2005-08-04",17.9173,17.9752,17.5027,17.5027,385800.0],["2005-08-05",17.5027,17.5027,17.0205,17.1652,995200.0],["2005-08-08",17.252,17.4545,17.0398,17.3098,585800.0],["2005-08-09",17.3098,17.3966,16.9241,17.2616,1701200.0],["2005-08-10",17.1845,17.3195,16.9241,17.0494,1135600.0],["2005-08-11",17.0494,17.4352,17.0302,17.358,834900.0],["2005-08-12",17.358,17.9366,17.0205,17.9077,920200.0],["2005-08-15",17.927,18.0331,17.6955,17.8306,648900.0],["2005-08-16",17.6859,17.6955,17.0398,17.1555,1128800.0],["2005-08-17",17.1555,17.5413,16.9916,17.3484,567200.0],["2005-08-18",17.1652,17.4159,16.9723,17.2616,494300.0],["2005-08-19",17.2423,17.358,16.9916,17.358,343500.0],["2005-08-22",17.358,17.3966,17.1169,17.358,606400.0],["2005-08-23",17.4255,17.4545,17.1169,17.2616,494200.0],["2005-08-24",17.252,17.3002,17.0784,17.252,958400.0],["2005-08-25",17.2616,17.4545,17.2423,17.3098,392600.0],["2005-08-26",17.3484,17.3484,16.7601,16.7891,585400.0],["2005-08-29",16.9048,17.1266,16.7891,17.0205,470500.0],["2005-08-30",17.0302,17.2423,16.6733,16.7698,968900.0],["2005-08-31",16.8373,17.4545,16.548,17.4062,760300.0],["2005-09-01",17.4062,19.1903,17.4062,19.1903,1980800.0],["2005-09-02",19.2867,20.2414,18.4959,18.6502,1335500.0],["2005-09-06",18.7756,19.5567,18.7756,19.5374,1258700.0],["2005-09-07",19.4892,20.1064,19.4699,20.0967,1491400.0],["2005-09-08",19.9617,20.0196,19.5374,19.576,494100.0],["2005-09-09",19.6821,19.7496,19.3349,19.5664,466200.0],["2005-09-12",19.6242,19.6724,19.3349,19.4603,1097700.0],["2005-09-13",19.4796,19.4796,19.0842,19.0938,549500.0],["2005-09-14",19.2578,19.2867,18.872,18.872,517400.0],["2005-09-15",19.0167,19.0938,18.8913,19.0553,555000.0],["2005-09-16",19.1613,19.2674,18.901,18.9395,892100.0],["2005-09-19",18.9492,18.9492,18.6502,18.7467,389300.0],["2005-09-20",18.7949,19.0456,18.5731,18.6599,597600.0],["2005-09-21",18.6599,18.9395,18.5345,18.5345,638300.0],["2005-09-22",18.4863,18.7756,18.332,18.6502,515700.0],["2005-09-23",18.766,19.5181,18.6502,19.2578,710300.0],["2005-09-26",19.3253,19.5181,18.8142,19.0167,358100.0],["2005-09-27",18.9299,19.0745,18.6213,18.9299,308800.0],["2005-09-28",18.9974,19.0456,18.3224,18.4092,528300.0],["2005-09-29",18.4381,18.8913,18.332,18.8913,316200.0],["2005-09-30",18.7949,19.1806,18.7467,19.007,307000.0],["2005-10-03",19.0263,19.3446,18.7563,19.142,612800.0],["2005-10-04",19.142,19.5278,18.467,18.4767,832600.0],["2005-10-05",18.4863,18.5924,17.4159,17.5798,905800.0],["2005-10-06",17.6377,17.7727,17.358,17.5123,599500.0],["2005-10-07",17.5123,17.8402,17.4834,17.7341,529700.0],["2005-10-10",17.8402,18.2838,17.5509,17.6377,499800.0],["2005-10-11",17.7341,17.7438,17.1073,17.1941,803500.0],["2005-10-12",17.1652,17.4448,16.9723,17.0591,515600.0],["2005-10-13",17.0687,17.2037,16.8952,17.1266,755700.0],["2005-10-14",17.3291,17.3291,16.8276,17.2423,688200.0],["2005-10-17",17.1941,17.4062,16.8566,17.1652,650600.0],["2005-10-18",17.2037,17.3966,16.9144,16.9819,540400.0],["2005-10-19",16.7409,17.5027,16.4516,17.4738,810100.0],["2005-10-20",17.6088,17.6184,17.0591,17.3002,581200.0],["2005-10-21",17.3098,17.6088,17.2037,17.3677,298600.0],["2005-10-24",17.3677,18.0909,17.3677,17.8884,677400.0],["2005-10-25",17.8209,17.8306,17.5991,17.8209,328300.0],["2005-10-26",17.8209,18.1874,17.5316,17.657,482700.0],["2005-10-27",17.6184,17.657,17.1362,17.3677,327400.0],["2005-10-28",17.4062,18.197,17.4062,18.1874,595900.0],["2005-10-31",18.2838,19.1324,18.062,18.872,1018800.0],["2005-11-01",18.8624,18.9878,18.0523,18.9395,1479000.0],["2005-11-02",18.9395,19.2481,18.8045,19.1903,1138600.0],["2005-11-03",19.2867,19.5085,19.1903,19.4313,563100.0],["2005-11-04",19.4314,19.5085,19.1903,19.4121,322300.0],["2005-11-07",19.3735,19.576,19.2288,19.5471,573400.0],["2005-11-08",19.3735,19.4796,19.142,19.1999,371300.0],["2005-11-09",19.2192,19.5278,19.0553,19.1999,667100.0],["2005-11-10",19.2385,19.7689,18.901,19.7399,561800.0],["2005-11-11",19.7399,19.8074,19.4988,19.7399,249800.0],["2005-11-14",19.7399,19.7496,19.4024,19.6435,272900.0],["2005-11-15",19.6821,20.0196,19.2867,19.5856,503800.0],["2005-11-16",19.576,19.6532,19.0456,19.0938,604300.0],["2005-11-17",19.2867,20.1353,19.2192,20.0292,905300.0],["2005-11-18",20.2317,20.3571,20.0099,20.2992,833400.0],["2005-11-21",20.3475,20.7236,20.0582,20.6464,548400.0],["2005-11-22",20.521,20.6175,20.3475,20.3668,402700.0],["2005-11-23",20.251,20.5789,20.1642,20.1932,382500.0],["2005-11-25",20.2028,20.3668,19.981,20.3185,41700.0],["2005-11-28",20.3571,20.3668,19.6724,19.9714,438500.0],["2005-11-29",20.1546,20.521,20.1064,20.4825,458900.0],["2005-11-30",20.4921,20.6175,20.251,20.4053,301900.0],["2005-12-01",20.4921,21.0804,20.4053,21.0707,628400.0],["2005-12-02",21.0996,21.2154,20.685,20.8586,499100.0],["2005-12-05",20.9261,21.1768,20.6657,21.1479,957300.0],["2005-12-06",21.1768,23.443,21.1286,22.8065,2926400.0],["2005-12-07",22.7583,23.2308,22.6329,22.8547,1077800.0],["2005-12-08",22.9222,23.3465,22.7101,23.144,713000.0],["2005-12-09",23.1344,23.3369,22.7583,23.173,485400.0],["2005-12-12",23.2405,23.7419,23.1633,23.5491,791600.0],["2005-12-13",23.5008,23.5587,23.1055,23.144,763900.0],["2005-12-14",23.2019,23.2598,23.0573,23.1826,530400.0],["2005-12-15",23.1923,23.2887,23.0958,23.2308,617700.0],["2005-12-16",23.3369,23.4333,22.9994,23.1826,994400.0],["2005-12-19",23.144,23.144,22.7197,22.7487,449300.0],["2005-12-20",22.8162,23.1151,22.5751,22.9126,497800.0],["2005-12-21",22.9994,23.4912,22.9608,23.1537,583000.0],["2005-12-22",23.173,23.3369,22.8355,23.1055,948000.0],["2005-12-23",23.144,23.2405,23.0669,23.0862,615400.0],["2005-12-27",23.0862,23.2405,22.8065,23.009,513300.0],["2005-12-28",23.0283,23.1923,22.8933,23.1151,372300.0],["2005-12-29",23.0187,23.144,22.9319,22.9319,351900.0],["2005-12-30",22.9415,22.9415,22.334,22.5558,624600.0],["2006-01-03",22.7487,23.0187,22.2472,22.9705,728200.0],["2006-01-04",22.9705,23.0862,22.6812,22.8933,623100.0],["2006-01-05",22.8258,23.0476,22.7294,22.9897,752100.0],["2006-01-06",23.1344,23.1344,22.739,22.9512,395800.0],["2006-01-09",22.9897,23.3369,22.903,23.2501,669600.0],["2006-01-10",23.2598,24.1084,23.1247,24.0891,939400.0],["2006-01-11",24.1084,24.1277,23.848,24.0505,720800.0],["2006-01-12",24.0602,24.2145,23.9348,24.1084,753900.0],["2006-01-13",24.1566,24.282,23.983,24.1277,703000.0],["2006-01-17",24.0602,24.0987,23.7419,24.0602,490200.0],["2006-01-18",24.0023,24.1084,23.9155,24.0119,633600.0],["2006-01-19",24.0409,24.9473,24.0216,24.7255,957300.0],["2006-01-20",24.8413,24.8413,23.8384,24.1084,1114800.0],["2006-01-23",24.1566,24.3977,24.0602,24.2145,661200.0],["2006-01-24",24.2434,24.3012,23.9348,24.2048,769800.0],["2006-01-25",24.2145,24.4459,24.1084,24.3977,449800.0],["2006-01-26",25.1209,27.8982,25.1209,27.7728,3803500.0],["2006-01-27",27.5318,28.0621,27.445,28.0043,2655500.0],["2006-01-30",27.8211,28.255,27.4836,28.1875,1487300.0],["2006-01-31",28.1972,28.4189,27.9657,28.2647,1196300.0],["2006-02-01",28.2647,28.824,28.1489,28.6504,1482100.0],["2006-02-02",28.7372,29.2772,28.6118,28.9011,1229700.0],["2006-02-03",28.7083,28.9879,28.5443,28.7854,422300.0],["2006-02-06",28.8818,28.8818,28.4382,28.5925,449600.0],["2006-02-07",28.8336,28.8722,28.0814,28.2357,840700.0],["2006-02-08",28.4575,28.8433,28.0525,28.8433,491800.0],["2006-02-09",28.8818,29.0168,28.7854,28.824,576700.0],["2006-02-10",28.8722,28.9493,28.2454,28.8818,666200.0],["2006-02-13",28.8818,28.8818,28.5057,28.689,362300.0],["2006-02-14",28.7372,29.5376,28.5829,29.4894,1012600.0],["2006-02-15",29.5472,30.174,29.4122,29.933,750700.0],["2006-02-16",29.9908,30.309,29.9619,30.174,551400.0],["2006-02-17",29.7883,30.5019,29.7883,30.2705,326100.0],["2006-02-21",30.3862,30.5308,30.1837,30.3669,435600.0],["2006-02-22",30.473,30.7141,30.2415,30.5019,419100.0],["2006-02-23",30.5116,30.743,30.174,30.3091,405600.0],["2006-02-24",30.8587,32.3052,30.8587,31.7266,992400.0],["2006-02-27",31.7266,31.852,31.4855,31.6688,820900.0],["2006-02-28",31.6688,31.6784,31.2541,31.4373,691000.0],["2006-03-01",31.5434,31.9581,31.3409,31.9581,728300.0],["2006-03-02",31.9195,32.2088,31.852,31.9774,651400.0],["2006-03-03",31.9195,32.527,31.8616,32.1413,665700.0],["2006-03-06",31.2252,33.067,31.2252,32.8067,1245700.0],["2006-03-07",33.4142,33.4142,30.3766,30.6273,2478800.0],["2006-03-08",30.7719,30.9937,30.1451,30.6948,1360000.0],["2006-03-09",30.6948,30.7141,30.1065,30.174,543100.0],["2006-03-10",30.0873,30.5791,29.3544,30.2801,564300.0],["2006-03-13",30.3766,31.4277,30.3766,31.3988,1176200.0],["2006-03-14",31.3987,32.3438,31.0902,32.3438,798000.0],["2006-03-15",32.3052,32.7874,31.9484,32.6717,622600.0],["2006-03-16",32.7777,33.2696,32.5752,32.8935,1058000.0],["2006-03-17",32.8935,33.0478,32.5077,32.5945,1262600.0],["2006-03-20",32.5945,32.7006,32.1413,32.1606,981000.0],["2006-03-21",32.1413,32.1991,31.3602,31.3602,980100.0],["2006-03-22",31.3698,31.6205,31.2059,31.3312,806500.0],["2006-03-23",31.3216,31.3312,30.6273,31.0034,1502400.0],["2006-03-24",31.0709,31.6784,30.9841,31.0419,778000.0],["2006-03-27",30.9069,31.3216,30.9069,31.0516,453400.0],["2006-03-28",31.2927,32.1895,31.2927,31.418,684500.0],["2006-03-29",31.5145,32.4017,31.4277,32.2859,688300.0],["2006-03-30",32.3149,32.7681,31.447,31.4662,579900.0],["2006-03-31",31.582,34.2146,30.743,33.2696,3203700.0],["2006-04-03",33.5106,35.2561,33.4624,34.475,2494300.0],["2006-04-04",34.4268,34.4557,33.9446,34.176,1744300.0],["2006-04-05",34.2725,34.8607,34.2628,34.6678,722800.0],["2006-04-06",34.6678,34.9571,34.2821,34.6003,569400.0],["2006-04-07",34.7932,34.88,33.7517,33.9928,623800.0],["2006-04-10",34.0603,34.1567,33.366,33.5685,577000.0],["2006-04-11",33.5685,33.6264,32.9224,33.0863,971100.0],["2006-04-12",33.096,33.4721,32.9513,33.366,594800.0],["2006-04-13",29.1711,33.3564,28.9301,33.1249,1969500.0],["2006-04-17",33.6553,33.7999,32.7585,32.932,1019100.0],["2006-04-18",32.9803,33.8192,32.9803,33.7903,1081300.0],["2006-04-19",33.8096,34.2339,33.5299,33.9735,623800.0],["2006-04-20",33.9157,34.2339,33.501,33.5878,1000600.0],["2006-04-21",34.176,34.311,33.5588,33.9253,714900.0],["2006-04-24",33.8964,34.0892,33.6553,33.7421,501200.0],["2006-04-25",33.5878,33.8385,33.3853,33.7517,1264100.0],["2006-04-26",33.8385,35.0922,33.7228,34.9379,949000.0],["2006-04-27",34.9379,35.0729,34.2339,34.5135,766000.0],["2006-04-28",34.5039,34.8993,34.0892,34.3978,763300.0],["2006-05-01",34.5425,34.6968,33.9928,34.2243,646000.0],["2006-05-02",34.0892,34.8896,33.9446,34.8028,625900.0],["2006-05-03",34.8125,34.9475,34.5232,34.7932,534900.0],["2006-05-04",34.8607,34.88,34.4461,34.8318,527000.0],["2006-05-05",35.0246,35.584,34.7836,35.4393,760400.0],["2006-05-08",35.4393,36.0179,35.3429,35.5936,929200.0],["2006-05-09",35.8733,36.4904,35.6322,36.2301,1236400.0],["2006-05-10",36.2204,36.2204,33.8964,35.4682,2690100.0],["2006-05-11",35.2947,35.3911,34.1953,34.6003,1596500.0],["2006-05-12",34.5425,34.5521,32.5945,32.6235,1577300.0],["2006-05-15",32.4306,32.5463,31.9388,32.257,984200.0],["2006-05-16",32.3534,32.8645,31.9677,32.2281,771900.0],["2006-05-17",31.987,32.2377,30.7623,30.878,1059400.0],["2006-05-18",30.8394,31.3023,30.4151,30.5405,680200.0],["2006-05-19",30.4633,30.6176,29.6533,30.3283,979400.0],["2006-05-22",30.3573,30.6273,29.7787,29.9137,1044200.0],["2006-05-23",30.3766,30.8491,30.1355,30.3091,849800.0],["2006-05-24",30.4055,30.6755,29.1808,29.9426,1012000.0],["2006-05-25",30.0873,30.9262,30.039,30.9262,731900.0],["2006-05-26",30.9937,31.4759,30.8684,31.2348,671400.0],["2006-05-30",31.0034,31.3216,30.473,31.0998,907800.0],["2006-05-31",31.4759,31.582,30.9455,31.418,867800.0],["2006-06-01",31.418,32.1124,31.1962,31.987,1020000.0],["2006-06-02",32.3052,32.7392,32.0256,32.2377,994900.0],["2006-06-05",32.1124,32.1124,30.7623,30.7816,682300.0],["2006-06-06",30.9069,31.0227,28.8336,29.094,1501700.0],["2006-06-07",29.2194,29.6437,28.7854,28.8529,1071700.0],["2006-06-08",28.7661,28.7758,26.3456,28.0429,2396700.0],["2006-06-09",28.1586,28.6118,27.6089,27.8211,810500.0],["2006-06-12",27.9175,28.1007,26.0081,26.0274,1897800.0],["2006-06-13",25.931,26.4517,25.2849,25.4392,1685300.0],["2006-06-14",25.4392,26.0081,25.1209,26.0081,1293600.0],["2006-06-15",26.1817,27.8211,26.1817,27.6089,1526900.0],["2006-06-16",27.6668,27.9657,26.9917,27.5607,1918300.0],["2006-06-19",27.7246,27.7632,26.8664,27.011,965400.0],["2006-06-20",27.011,27.1942,26.6928,26.9049,827800.0],["2006-06-21",26.9821,28.0911,26.9821,27.715,810900.0],["2006-06-22",27.5318,27.9079,27.2425,27.7536,883300.0],["2006-06-23",27.6282,28.4961,27.4932,28.2357,676200.0],["2006-06-26",28.255,28.5057,27.9464,28.3997,920100.0],["2006-06-27",28.4768,28.6311,27.0882,27.1846,837200.0],["2006-06-28",27.4739,28.1297,27.1171,27.3871,859800.0],["2006-06-29",27.6764,29.4797,27.6282,29.3544,1448000.0],["2006-06-30",29.5087,30.8394,29.2194,30.8394,4034700.0],["2006-07-03",30.8394,30.8491,29.9908,30.5116,761000.0],["2006-07-05",30.5116,30.5501,29.4315,30.0101,961200.0],["2006-07-06",29.9715,30.7141,29.5472,29.6437,814200.0],["2006-07-07",29.6533,29.8944,29.1904,29.2097,463200.0],["2006-07-10",29.4026,29.4604,28.8818,28.9493,499100.0],["2006-07-11",28.8915,29.2579,28.5443,29.1422,566500.0],["2006-07-12",29.1518,29.1904,28.3707,28.5732,474000.0],["2006-07-13",28.3514,28.3514,27.3293,27.4546,1026300.0],["2006-07-14",27.4643,27.4643,26.5096,26.8953,1014400.0],["2006-07-17",26.7314,26.7603,26.0081,26.1335,962500.0],["2006-07-18",26.2974,26.5578,25.5549,25.9117,1030600.0],["2006-07-19",25.9695,26.8471,25.8152,26.8374,983800.0],["2006-07-20",26.9821,26.9821,25.1402,25.3331,1254600.0],["2006-07-21",25.3138,25.3234,24.6098,24.7641,727800.0],["2006-07-24",24.9377,25.4392,24.658,25.3234,778500.0],["2006-07-25",25.3331,26.1045,25.0148,26.0853,1084900.0],["2006-07-26",26.0853,26.1335,25.5645,25.8635,1049100.0],["2006-07-27",26.0563,26.3263,25.8924,26.0563,801800.0],["2006-07-28",26.2299,26.8085,25.9985,26.606,667800.0],["2006-07-31",26.5674,26.9724,26.2588,26.9242,732900.0],["2006-08-01",26.8567,26.9532,26.2588,26.6253,830200.0],["2006-08-02",26.8085,27.445,26.7121,27.1653,919600.0],["2006-08-03",27.1267,28.3032,26.9049,27.985,894700.0],["2006-08-04",28.2261,28.9301,27.0882,27.31,585300.0],["2006-08-07",27.3196,27.445,25.8635,25.9213,1178700.0],["2006-08-08",22.8547,23.4816,20.9164,21.1768,8487700.0],["2006-08-09",21.5818,21.5818,20.4439,20.6946,3338800.0],["2006-08-10",20.6271,20.7814,20.0196,20.2125,2013900.0],["2006-08-11",20.116,20.2125,19.5278,19.576,2336400.0],["2006-08-14",19.576,20.2028,19.5278,19.8557,2679300.0],["2006-08-15",20.2125,20.7621,20.1353,20.685,1265700.0],["2006-08-16",20.9261,21.5529,20.7332,21.389,1255300.0],["2006-08-17",21.2636,21.9772,21.2636,21.4854,1074500.0],["2006-08-18",21.4082,21.4082,20.7911,21.0514,871800.0],["2006-08-21",20.8971,21.2154,20.685,20.8971,685000.0],["2006-08-22",20.8971,21.225,20.7332,20.7911,662900.0],["2006-08-23",20.7911,20.7911,19.846,19.9039,939600.0],["2006-08-24",20.0485,20.0967,19.5278,19.8846,685100.0],["2006-08-25",19.8846,19.9617,19.5856,19.711,430300.0],["2006-08-28",19.7882,20.2703,19.6242,20.2414,570200.0],["2006-08-29",20.2607,20.2993,19.6435,19.8557,652600.0],["2006-08-30",19.9617,20.0485,19.5856,19.7689,475700.0],["2006-08-31",19.8653,20.8875,19.8364,20.8875,1095900.0],["2006-09-01",21.0225,21.8422,20.9164,21.794,1503600.0],["2006-09-05",21.9868,22.2279,21.794,22.1604,1298300.0],["2006-09-06",22.064,22.199,21.0611,21.3504,1286400.0],["2006-09-07",21.2829,21.5915,20.685,21.0418,1014000.0],["2006-09-08",21.1382,21.4082,20.9646,21.3118,860700.0],["2006-09-11",21.2154,21.225,20.4632,20.7814,893000.0],["2006-09-12",20.8586,21.9965,20.685,21.9965,902000.0],["2006-09-13",21.9868,22.6329,21.9386,22.5847,989600.0],["2006-09-14",22.5365,22.5558,21.8229,21.9772,834000.0],["2006-09-15",21.9772,22.0929,21.7168,22.0158,703300.0],["2006-09-18",22.0158,22.4208,21.8036,21.9965,658100.0],["2006-09-19",22.0351,22.0543,21.5336,21.8711,1345300.0],["2006-09-20",22.0351,22.2761,21.4854,21.5818,854300.0],["2006-09-21",21.5818,21.7554,21.1672,21.524,1077800.0],["2006-09-22",21.524,21.524,20.9261,21.3407,592800.0],["2006-09-25",21.6493,22.1315,21.1961,22.0254,680800.0],["2006-09-26",22.0833,22.8451,22.0833,22.6522,1065300.0],["2006-09-27",22.5365,22.7101,21.8518,22.0061,721300.0],["2006-09-28",22.0061,23.038,22.0061,22.5847,885800.0],["2006-09-29",22.5172,22.7487,22.2086,22.4208,657700.0],["2006-10-02",22.4883,22.7969,22.0736,22.3629,716800.0],["2006-10-03",22.3726,22.9994,22.1797,22.6619,1314500.0],["2006-10-04",22.6233,23.2694,22.2858,23.1248,1242100.0],["2006-10-05",23.0476,23.3176,22.7004,23.0765,1287000.0],["2006-10-06",23.0476,23.8191,22.9222,23.6069,989000.0],["2006-10-09",23.5008,24.3012,23.144,24.0312,1394300.0],["2006-10-10",24.0312,24.2241,23.7226,24.0119,891000.0],["2006-10-11",23.8673,24.2723,23.5394,24.0794,820900.0],["2006-10-12",24.1084,24.3398,23.7901,24.2627,1452100.0],["2006-10-13",24.2723,24.3495,24.1373,24.282,511200.0],["2006-10-16",24.5037,24.9281,24.4748,24.6484,896900.0],["2006-10-17",24.6484,24.8798,24.4941,24.6966,781700.0],["2006-10-18",24.8798,25.0727,24.7352,24.8702,797000.0],["2006-10-19",24.8702,24.9281,24.5905,24.7063,744900.0],["2006-10-20",24.4652,24.4748,23.3562,23.713,1894300.0],["2006-10-23",23.578,23.848,23.3658,23.8094,833100.0],["2006-10-24",23.9059,24.118,23.5683,23.7419,777200.0],["2006-10-25",23.8576,24.0119,23.4816,23.5683,760200.0],["2006-10-26",23.7612,23.9348,23.3466,23.9155,832500.0],["2006-10-27",23.9252,23.9252,23.4044,23.4912,996600.0],["2006-10-30",23.3948,23.6166,23.2501,23.3465,904400.0],["2006-10-31",23.5008,23.5973,22.7004,22.8451,1675900.0],["2006-11-01",22.7583,22.8547,21.63,21.9965,3858700.0],["2006-11-02",21.7168,21.9772,21.659,21.8422,1163900.0],["2006-11-03",21.9579,22.1026,21.225,21.6397,1187000.0],["2006-11-06",21.7747,21.9868,21.6879,21.8229,900500.0],["2006-11-07",21.7843,21.9,21.6107,21.7458,720700.0],["2006-11-08",21.6783,22.4304,21.659,22.1701,883800.0],["2006-11-09",22.2665,22.4786,21.9675,22.1411,1096200.0],["2006-11-10",22.1508,22.334,21.9386,22.3051,526500.0],["2006-11-13",22.3051,22.9994,22.3051,22.9126,992700.0],["2006-11-14",22.9126,23.3755,22.7583,23.308,959800.0],["2006-11-15",23.4237,24.0698,23.308,24.0119,1135600.0],["2006-11-16",24.1084,24.4459,23.983,24.1084,1585400.0],["2006-11-17",24.1277,24.253,23.6937,23.848,823300.0],["2006-11-20",23.8962,23.983,23.6262,23.9444,403900.0],["2006-11-21",24.0312,24.0891,23.8384,23.9541,430100.0],["2006-11-22",23.8962,23.9637,23.7323,23.9059,605600.0],["2006-11-24",23.8673,23.9541,23.7226,23.9155,270400.0],["2006-11-27",23.9155,24.1662,23.4141,23.4912,889600.0],["2006-11-28",23.4912,23.6166,23.1923,23.5491,736700.0],["2006-11-29",23.7419,23.9637,23.6455,23.9155,786100.0],["2006-11-30",23.9734,24.2048,23.6841,24.1662,539500.0],["2006-12-01",24.2723,24.417,23.7034,24.0409,674500.0],["2006-12-04",24.1084,24.282,23.9734,24.2241,611000.0],["2006-12-05",24.3012,24.6966,24.1855,24.6098,624700.0],["2006-12-06",24.6966,25.227,24.4652,24.9956,1088200.0],["2006-12-07",25.1209,25.3524,24.8895,25.3331,1241100.0],["2006-12-08",25.2849,25.632,25.1691,25.4102,901200.0],["2006-12-11",25.4102,25.4199,24.8895,25.2849,877400.0],["2006-12-12",25.2174,25.3138,24.8606,24.9763,1225300.0],["2006-12-13",25.1691,25.2463,25.0341,25.1113,688300.0],["2006-12-14",24.4941,24.7159,23.9155,24.552,1688100.0],["2006-12-15",24.6002,24.687,24.0505,24.0794,1011200.0],["2006-12-18",24.1084,24.3977,24.0216,24.2723,753400.0],["2006-12-19",24.0312,24.0794,23.7805,24.0023,1076900.0],["2006-12-20",24.0119,25.0148,23.9637,24.8895,1303200.0],["2006-12-21",24.8702,24.9666,24.6388,24.6966,754300.0],["2006-12-22",24.6966,24.6966,24.282,24.4459,441600.0],["2006-12-26",24.4555,24.5037,24.2337,24.4652,371800.0],["2006-12-27",24.4845,24.8509,24.4362,24.8509,438400.0],["2006-12-28",24.8413,25.1016,24.8123,24.8702,717500.0],["2006-12-29",24.8702,25.0052,24.417,24.523,671100.0],["2007-01-03",24.687,25.2077,24.6291,24.9666,971800.0],["2007-01-04",24.8702,24.9859,24.5423,24.552,1225800.0],["2007-01-05",24.5038,24.5038,24.0119,24.1373,894200.0],["2007-01-08",24.1373,24.1373,23.8094,23.9251,879000.0],["2007-01-09",23.9252,24.1952,23.8191,24.0698,783600.0],["2007-01-10",23.9734,24.3302,23.6937,24.2627,773500.0],["2007-01-11",24.3591,24.6195,24.3495,24.4073,610000.0],["2007-01-12",24.4748,24.4845,24.1662,24.3591,442000.0],["2007-01-16",24.4266,24.4555,24.1855,24.1952,618400.0],["2007-01-17",24.2916,24.4459,24.1566,24.2048,741100.0],["2007-01-18",24.2241,24.3012,24.0312,24.0505,804300.0],["2007-01-19",24.0794,24.3687,23.9251,24.3591,585200.0],["2007-01-22",24.3591,24.4555,24.253,24.2916,641500.0],["2007-01-23",24.3302,25.2174,24.282,24.7834,597800.0],["2007-01-24",24.7931,25.5067,24.687,25.0245,900300.0],["2007-01-25",24.9281,24.9377,24.0119,24.1662,1121100.0],["2007-01-26",24.2916,24.4748,23.7709,24.0409,782700.0],["2007-01-29",24.0794,24.4073,23.9059,23.9541,908700.0],["2007-01-30",24.0891,24.118,23.9348,24.0698,653000.0],["2007-01-31",24.118,24.8509,23.9541,24.8316,1085900.0],["2007-02-01",24.8895,26.2588,24.8316,26.1045,1942400.0],["2007-02-02",26.1142,26.7796,26.0563,26.7603,1646500.0],["2007-02-05",26.7699,26.7699,26.4131,26.4903,505500.0],["2007-02-06",26.5867,27.6861,26.5578,27.3678,1771000.0],["2007-02-07",27.3678,27.8018,27.2714,27.7825,1093300.0],["2007-02-08",27.8307,27.85,27.04,27.1267,1334600.0],["2007-02-09",27.1364,27.3485,26.6831,26.7989,829400.0],["2007-02-12",26.8567,27.3485,26.7121,27.2521,992300.0],["2007-02-13",27.3871,27.7343,27.31,27.3871,584000.0],["2007-02-14",27.4643,27.7728,27.3389,27.715,902500.0],["2007-02-15",27.7632,28.6215,27.7632,28.5057,1301500.0],["2007-02-16",28.525,28.5732,27.9368,28.255,939500.0],["2007-02-20",28.1586,28.2743,27.9464,28.1489,654900.0],["2007-02-21",28.0621,28.3032,27.8982,28.0139,838000.0],["2007-02-22",28.0332,28.1875,27.6861,27.9561,665000.0],["2007-02-23",27.8789,27.985,27.4546,27.9657,898800.0],["2007-02-26",27.9657,28.1489,27.7343,27.8693,1658000.0],["2007-02-27",27.4932,28.2357,27.011,27.6861,1988400.0],["2007-02-28",27.6764,27.9271,27.3968,27.5414,1501400.0],["2007-03-01",27.4353,27.4353,26.5867,26.9821,1596100.0],["2007-03-02",26.9821,26.9821,26.5289,26.5481,1043700.0],["2007-03-05",26.3263,26.4228,25.7574,25.7767,987800.0],["2007-03-06",25.9888,26.5578,25.8442,26.336,997100.0],["2007-03-07",26.336,27.3871,26.172,27.2039,1201400.0],["2007-03-08",27.2907,27.85,27.1171,27.3293,1670500.0],["2007-03-09",27.5221,27.5221,26.9532,27.0978,658000.0],["2007-03-12",27.0882,27.1846,26.5964,26.9917,887900.0],["2007-03-13",26.876,26.876,25.8152,25.9695,966200.0],["2007-03-14",26.037,26.2299,25.4102,25.9213,688000.0],["2007-03-15",25.9406,26.5771,25.9406,26.4517,1253000.0],["2007-03-16",26.4517,26.6446,26.0563,26.1045,672000.0],["2007-03-19",26.3071,26.5385,26.0178,26.1238,711700.0],["2007-03-20",26.1238,26.3071,25.9985,26.1528,884100.0],["2007-03-21",26.1528,27.0882,26.0853,27.011,1381700.0],["2007-03-22",27.011,27.1942,26.8374,26.9435,625200.0],["2007-03-23",27.0014,27.0496,26.7796,26.9917,396000.0],["2007-03-26",27.8018,27.8018,26.8664,27.011,509600.0],["2007-03-27",27.0207,27.0207,26.8374,26.9532,733300.0],["2007-03-28",26.9146,26.9724,26.741,26.8085,609500.0],["2007-03-29",26.9146,27.0014,26.3649,26.4517,825100.0],["2007-03-30",26.5192,26.6639,26.4131,26.5192,742600.0],["2007-04-02",26.4999,26.6156,26.2588,26.3746,491100.0],["2007-04-03",26.471,26.8085,26.4324,26.7507,1051800.0],["2007-04-04",26.7989,26.7989,26.5289,26.7699,901400.0],["2007-04-05",26.7796,27.0014,26.7217,26.8085,453500.0],["2007-04-09",26.8953,26.9821,26.5192,26.5674,457600.0],["2007-04-10",31.7748,32.2088,29.8558,31.2059,11915700.0],["2007-04-11",30.9744,30.9841,29.9619,30.1933,3434200.0],["2007-04-12",30.203,30.8973,30.0487,30.2994,1387200.0],["2007-04-13",30.3283,30.3573,29.7883,30.0487,827600.0],["2007-04-16",30.0776,30.8877,30.068,30.7334,2026900.0],["2007-04-17",30.9262,31.3505,30.5598,31.2541,2508500.0],["2007-04-18",31.2541,31.4373,30.9937,31.312,1301300.0],["2007-04-19",31.1287,31.3891,30.8009,31.0323,866300.0],["2007-04-20",31.2734,31.5145,30.7912,31.0998,1113700.0],["2007-04-23",31.1673,31.4855,30.9455,31.3023,2380200.0],["2007-04-24",31.283,31.4084,30.8876,31.3602,1495700.0],["2007-04-25",31.6013,31.8134,31.3505,31.5627,1624000.0],["2007-04-26",31.5338,32.6331,31.4277,32.3149,2616600.0],["2007-04-27",32.2666,32.7777,32.2088,32.4402,1501500.0],["2007-04-30",32.4017,32.7199,32.2859,32.3052,2079300.0],["2007-05-01",32.3052,32.5174,31.7459,32.2281,1330200.0],["2007-05-02",32.3052,32.9127,32.2666,32.3341,2381200.0],["2007-05-03",32.6427,33.2213,32.3149,32.6427,1566500.0],["2007-05-04",32.797,32.8356,32.1895,32.4981,962800.0],["2007-05-07",32.5945,32.5945,31.9774,32.2859,1044900.0],["2007-05-08",32.2859,32.8645,32.1799,32.7874,3133700.0],["2007-05-09",32.6427,32.8356,32.4595,32.7199,758800.0],["2007-05-10",32.6235,32.7777,32.3534,32.6427,990700.0],["2007-05-11",33.1538,33.3949,32.6427,33.3467,786900.0],["2007-05-14",33.2888,34.2918,32.961,33.2696,1204300.0],["2007-05-15",33.2696,33.8289,32.8163,32.932,1477800.0],["2007-05-16",32.9803,33.2213,32.691,33.202,525800.0],["2007-05-17",33.3178,33.5396,33.0767,33.1442,538700.0],["2007-05-18",33.1924,33.501,32.9224,33.4046,571200.0],["2007-05-21",33.3274,33.6553,33.1924,33.4624,619600.0],["2007-05-22",33.4624,33.5974,33.1731,33.231,486900.0],["2007-05-23",33.3274,33.7228,32.5945,32.6717,1527100.0],["2007-05-24",32.5945,32.6042,31.4855,31.6784,2117200.0],["2007-05-25",31.8423,32.6813,31.8423,32.5463,951700.0],["2007-05-29",32.4499,32.7777,32.0256,32.1702,922800.0],["2007-05-30",32.0738,32.3824,31.9002,32.2956,950500.0],["2007-05-31",32.3534,32.5463,32.1316,32.3534,915000.0],["2007-06-01",32.5077,32.8549,32.4981,32.7874,886700.0],["2007-06-04",32.7874,32.9127,32.4981,32.8067,631400.0],["2007-06-05",32.6427,32.8742,32.527,32.5656,1036600.0],["2007-06-06",32.4981,32.6427,32.2763,32.4113,1183000.0],["2007-06-07",31.7748,32.7295,31.7073,31.7073,1266500.0],["2007-06-08",31.553,32.1606,31.4373,32.1316,1039900.0],["2007-06-11",32.1798,32.4016,32.0063,32.1702,846400.0],["2007-06-12",32.0352,32.2184,31.8423,31.9002,877100.0],["2007-06-13",31.9291,32.3052,31.7459,32.2088,434000.0],["2007-06-14",32.1799,32.4209,32.0256,32.0352,770600.0],["2007-06-15",32.2763,32.5559,32.0256,32.0931,832200.0],["2007-06-18",32.1123,32.5367,32.0738,32.5367,412400.0],["2007-06-19",32.6427,32.826,32.6427,32.6524,677500.0],["2007-06-20",32.662,32.8163,32.0449,32.1027,702400.0],["2007-06-21",31.9581,31.9677,31.4663,31.7748,1090600.0],["2007-06-22",31.7266,32.2956,31.5241,31.5723,1074600.0],["2007-06-25",31.553,31.8134,30.9841,31.0323,992400.0],["2007-06-26",31.1962,31.1962,30.4441,30.8201,1012600.0],["2007-06-27",30.5694,31.0805,30.2319,31.0323,885600.0],["2007-06-28",31.0516,31.9581,31.0516,31.312,1194500.0],["2007-06-29",31.4373,31.6398,31.148,31.3795,927600.0],["2007-07-02",31.447,31.9484,31.3505,31.8231,957500.0],["2007-07-03",31.8616,31.9195,31.7363,31.852,379200.0],["2007-07-05",31.8231,31.9195,31.2541,31.7266,885800.0],["2007-07-06",31.8038,32.1991,31.447,32.1606,632400.0],["2007-07-09",32.2088,33.2792,32.0159,32.8067,1211600.0],["2007-07-10",32.6427,32.6524,31.7459,31.8038,1222500.0],["2007-07-11",31.8906,32.1606,31.3698,31.717,1234500.0],["2007-07-12",32.0641,33.501,32.0159,32.8549,4005500.0],["2007-07-13",32.6909,33.7324,32.5463,33.3949,2613800.0],["2007-07-16",33.2792,33.2792,32.7874,32.961,1130600.0],["2007-07-17",32.9513,33.3563,32.5752,33.0767,849400.0],["2007-07-18",32.9899,33.096,32.4595,32.6909,1346000.0],["2007-07-19",32.932,33.1345,32.2088,32.3245,888400.0],["2007-07-20",32.1413,32.2088,30.9262,31.2155,2099900.0],["2007-07-23",31.9677,31.9966,31.5723,31.8038,9758800.0],["2007-07-24",31.6881,31.7556,31.1094,31.2637,3945300.0],["2007-07-25",31.2637,31.4373,30.8876,31.3409,3174200.0],["2007-07-26",30.9552,31.3409,30.1644,30.9744,3008800.0],["2007-07-27",30.8587,31.5916,30.4537,31.0998,3545300.0],["2007-07-30",31.148,31.4952,31.0516,31.2252,2247200.0],["2007-07-31",31.3312,31.4855,30.7816,30.9937,1955900.0],["2007-08-01",30.8394,31.2445,30.6369,30.6659,3257100.0],["2007-08-02",30.3766,30.8105,30.2801,30.7334,4103800.0],["2007-08-03",30.5405,30.8201,30.2801,30.4633,3467100.0],["2007-08-06",30.5694,30.7623,29.6437,29.9233,2604100.0],["2007-08-07",30.0487,30.878,29.5858,30.4537,1343400.0],["2007-08-08",30.5694,30.9552,30.473,30.608,1303200.0],["2007-08-09",30.4055,31.3216,29.8462,29.9908,2103400.0],["2007-08-10",29.7015,30.2608,27.5318,30.0487,2112800.0],["2007-08-13",30.3476,30.6562,29.8944,29.9812,639900.0],["2007-08-14",29.9233,30.0487,29.229,29.4122,1198700.0],["2007-08-15",29.3254,29.6533,28.9011,29.3158,1176500.0],["2007-08-16",29.0747,29.2676,28.0332,29.0265,1107000.0],["2007-08-17",29.0168,29.9426,28.689,29.4122,1287600.0],["2007-08-20",29.4219,29.8944,29.1229,29.8655,822500.0],["2007-08-21",29.8655,31.2637,29.6822,31.0516,2519800.0],["2007-08-22",31.148,31.3505,30.9937,31.1384,1212700.0],["2007-08-23",31.1673,31.2445,30.9069,31.1384,728900.0],["2007-08-24",31.1962,31.5916,31.0998,31.4855,744800.0],["2007-08-27",31.4759,31.6398,30.9937,31.0805,750600.0],["2007-08-28",31.0323,31.3216,30.8587,30.8973,1008400.0],["2007-08-29",31.1384,31.177,31.0034,31.177,961800.0],["2007-08-30",31.0516,31.2734,31.0516,31.1673,654600.0],["2007-08-31",31.4373,31.6881,31.2155,31.4373,1800600.0],["2007-09-04",31.0998,31.5241,30.878,31.3988,1635700.0],["2007-09-05",31.1962,31.3891,31.1191,31.283,865900.0],["2007-09-06",31.3891,31.553,31.3216,31.4566,1288500.0],["2007-09-07",31.148,31.3891,31.148,31.3409,1252500.0],["2007-09-10",31.582,31.582,31.2445,31.3505,669500.0],["2007-09-11",31.553,31.553,31.148,31.3505,1386200.0],["2007-09-12",31.3216,31.3409,30.7237,30.8105,1625900.0],["2007-09-13",30.9166,30.9262,30.0197,30.0969,2906000.0],["2007-09-14",29.9426,30.4055,29.6919,29.8076,2507700.0],["2007-09-17",29.7015,30.2512,29.7015,29.8462,1068500.0],["2007-09-18",29.9908,30.2801,29.8944,30.0776,716000.0],["2007-09-19",30.1355,30.9455,30.039,30.5887,1493300.0],["2007-09-20",30.7623,31.4373,30.608,31.2637,3095200.0],["2007-09-21",31.2444,31.4373,30.3187,30.3283,1958200.0],["2007-09-24",30.3765,30.3765,29.7208,29.7787,2209100.0],["2007-09-25",29.7497,29.8558,29.3544,29.7015,985300.0],["2007-09-26",29.7401,29.9522,29.5183,29.5954,961500.0],["2007-09-27",29.7015,30.6176,29.5954,30.6176,1430100.0],["2007-09-28",30.7141,31.4277,30.7141,31.0227,2713600.0],["2007-10-01",31.0998,31.0998,30.3766,30.7044,1110100.0],["2007-10-02",30.8105,30.8973,30.338,30.6755,1428800.0],["2007-10-03",30.5694,30.7912,30.1548,30.2319,1765900.0],["2007-10-04",30.5694,32.0545,30.5694,31.7748,3665000.0],["2007-10-05",31.9291,32.2859,31.8713,32.0545,897600.0],["2007-10-08",32.1799,32.1895,31.8038,31.9195,733800.0],["2007-10-09",32.1509,32.1702,31.9291,32.1702,533100.0],["2007-10-10",32.1606,32.5849,32.1123,32.5463,2155700.0],["2007-10-11",32.5752,32.7102,32.5463,32.5463,2588200.0],["2007-10-12",32.5463,32.5945,32.4595,32.5752,545900.0],["2007-10-15",32.6427,32.662,32.4981,32.6138,1066400.0],["2007-10-16",32.5945,32.8549,32.5945,32.7295,895900.0],["2007-10-17",32.8163,32.8163,32.4981,32.6813,925500.0],["2007-10-18",32.5463,32.662,32.4017,32.4113,1282100.0],["2007-10-19",32.4209,32.5463,32.1123,32.4595,2605200.0],["2007-10-22",32.4402,32.6813,32.4402,32.6042,953300.0],["2007-10-23",32.7874,32.7874,32.5463,32.6235,624600.0],["2007-10-24",32.5752,32.7874,32.527,32.7777,818900.0],["2007-10-25",32.7874,32.8356,32.5174,32.7199,852600.0],["2007-10-26",32.9224,32.9224,32.5656,32.5656,633200.0],["2007-10-29",32.7295,32.8838,32.6138,32.6524,684100.0],["2007-10-30",32.6524,32.8453,32.6138,32.7199,1921600.0],["2007-10-31",32.932,33.0767,32.932,32.9706,4050200.0],["2007-11-01",33.0671,33.0767,33.0092,33.0285,5049400.0],["2007-11-02",33.067,33.067,33.0092,33.0188,3047000.0],["2007-11-05",33.0188,33.0671,32.9995,33.0092,1279000.0],["2007-11-06",33.0381,33.1153,33.0285,33.0863,521500.0],["2007-11-07",33.0381,33.0863,32.8356,32.9417,3834500.0],["2007-11-08",33.0285,33.1056,32.8742,32.9513,1548400.0],["2007-11-09",32.7488,32.9803,32.7295,32.9513,1257400.0],["2007-11-12",32.961,33.0285,32.9417,32.961,1964800.0],["2007-11-13",32.9995,33.0767,32.4691,32.797,3641700.0],["2007-11-14",33.1442,33.1442,21.1286,22.6619,36409300.0],["2007-11-15",22.9994,24.2337,21.6107,22.0929,19702400.0],["2007-11-16",22.4208,22.6426,21.5336,22.5365,6784300.0],["2007-11-19",22.4015,22.4883,21.4565,21.6975,4426100.0],["2007-11-20",22.1315,22.1315,21.0321,21.2443,2524000.0],["2007-11-21",20.9743,22.5654,20.5403,21.6686,2822800.0],["2007-11-23",21.6686,21.6879,21.2154,21.4468,489100.0],["2007-11-26",21.4854,22.1218,20.3668,20.4439,1493500.0],["2007-11-27",20.5018,20.7814,20.0196,20.1257,1667500.0],["2007-11-28",20.1257,20.8103,20.1257,20.7332,1265100.0],["2007-11-29",20.82,21.7168,20.4439,21.4468,2425500.0],["2007-11-30",21.5818,22.604,21.5529,22.4401,3507700.0],["2007-12-03",22.5365,22.5365,21.8615,22.3919,1138300.0],["2007-12-04",22.2954,22.4594,21.794,22.199,1779400.0],["2007-12-05",22.3244,22.739,22.3147,22.5365,1775600.0],["2007-12-06",22.4594,23.038,22.4015,22.9222,1031700.0],["2007-12-07",22.8258,23.5008,22.8258,23.0862,1599000.0],["2007-12-10",23.1055,24.5809,22.9126,23.3658,2029400.0],["2007-12-11",23.2983,23.3948,22.5558,22.5944,769200.0],["2007-12-12",23.0862,23.4623,21.5047,21.7458,2906000.0],["2007-12-13",21.7168,21.7458,19.9328,20.4053,3542400.0],["2007-12-14",20.4053,22.7101,20.3957,22.7101,4141100.0],["2007-12-17",24.2145,24.3495,23.1923,23.3851,4771800.0],["2007-12-18",22.1701,23.3465,21.8229,22.2279,2768200.0],["2007-12-19",22.1411,22.2086,20.7718,21.4565,2942100.0],["2007-12-20",21.5722,21.6782,20.5982,20.8296,2358100.0],["2007-12-21",21.1672,21.1672,16.7023,17.2712,10186200.0],["2007-12-24",17.3098,18.3224,17.2134,18.0331,5344900.0],["2007-12-26",18.0813,18.5056,17.4738,18.3706,3376800.0],["2007-12-27",18.467,18.5442,17.7438,17.8691,2654300.0],["2007-12-28",17.8884,18.0813,17.628,17.8113,1437500.0],["2007-12-31",17.8113,17.9656,17.358,17.7052,1692800.0],["2008-01-02",17.6763,18.2452,17.0784,17.1362,2409400.0],["2008-01-03",17.6859,17.9849,17.3677,17.6088,2512300.0],["2008-01-04",17.4062,17.4641,16.6637,16.7216,2237900.0],["2008-01-07",16.8276,17.0494,15.6801,15.8344,2204600.0],["2008-01-08",15.9212,16.0948,15.0822,15.1401,2727000.0],["2008-01-09",15.304,15.304,14.5807,14.9858,2052800.0],["2008-01-10",14.9086,16.1526,14.8893,15.979,2857100.0],["2008-01-11",17.3195,17.4255,16.1912,16.5866,4523200.0],["2008-01-14",16.6637,17.1266,16.2298,16.9626,1892900.0],["2008-01-15",16.8084,17.1459,16.2683,16.5094,1974500.0],["2008-01-16",16.413,16.7312,15.9887,16.4419,1642900.0],["2008-01-17",16.4805,16.4998,15.2461,15.4583,2002400.0],["2008-01-18",15.574,16.008,15.1401,15.4486,1654400.0],["2008-01-22",14.8025,15.7187,14.3011,15.3329,1539900.0],["2008-01-23",15.0436,16.1526,15.0436,16.0465,1698600.0],["2008-01-24",16.0755,16.5383,15.574,16.5383,1341800.0],["2008-01-25",16.5962,16.8276,15.9405,16.2587,1633100.0],["2008-01-28",16.2201,16.7312,15.844,16.7312,961300.0],["2008-01-29",16.7794,16.8276,16.3165,16.6348,756900.0],["2008-01-30",16.4323,17.3098,16.4033,16.7987,1395400.0],["2008-01-31",17.1652,17.8402,16.7119,17.5798,1490000.0],["2008-02-01",17.7341,18.5538,17.5027,18.3706,1471000.0],["2008-02-04",18.2645,18.3224,17.6955,17.6955,898200.0],["2008-02-05",17.5702,18.3609,17.4159,17.6088,1533200.0],["2008-02-06",17.6763,17.7245,16.9723,17.2616,899200.0],["2008-02-07",17.0205,17.4834,16.8084,17.2712,1151000.0],["2008-02-08",17.1652,17.6955,17.0398,17.5316,693200.0],["2008-02-11",17.522,17.792,17.0687,17.6473,764400.0],["2008-02-12",17.7727,18.0523,17.5027,17.657,898700.0],["2008-02-13",17.8306,18.0041,17.6473,17.9463,707400.0],["2008-02-14",17.9848,18.4188,17.792,18.1391,1233800.0],["2008-02-15",18.0041,18.3127,17.8691,18.1681,621300.0],["2008-02-19",18.2259,18.4863,18.1391,18.3706,1004600.0],["2008-02-20",18.2066,18.5345,18.0813,18.2741,1258900.0],["2008-02-21",18.3513,18.602,18.1295,18.1874,1344900.0],["2008-02-22",18.2356,18.2741,17.7823,18.2066,715700.0],["2008-02-25",18.1874,18.602,18.1102,18.5827,894600.0],["2008-02-26",18.5538,18.9203,18.4188,18.7081,510600.0],["2008-02-27",18.6213,19.036,18.5345,18.6695,677000.0],["2008-02-28",18.4767,18.5442,17.8884,18.2934,1083300.0],["2008-02-29",19.2963,19.7689,18.6695,19.3831,3417700.0],["2008-03-03",19.4121,19.4506,18.7081,18.9492,1361400.0],["2008-03-04",18.737,19.0456,18.3706,18.8913,1409500.0],["2008-03-05",19.2674,19.2674,18.332,18.4863,695500.0],["2008-03-06",18.3224,18.602,17.9366,18.0331,929800.0],["2008-03-07",17.9848,18.5442,17.9173,18.2259,940900.0],["2008-03-10",18.2163,18.4284,17.7438,17.9173,929700.0],["2008-03-11",18.3127,18.4477,17.7631,18.2163,802100.0],["2008-03-12",18.2163,18.5538,18.0331,18.2549,595800.0],["2008-03-13",17.9077,18.6888,17.7727,18.5152,782300.0],["2008-03-14",18.7081,18.737,17.3966,17.7148,1303500.0],["2008-03-17",17.3484,17.5413,16.8276,17.0784,1389700.0],["2008-03-18",16.7119,17.2423,16.5866,16.9819,1890100.0],["2008-03-19",17.0109,17.3387,16.9723,16.9819,1168900.0],["2008-03-20",16.9627,17.7052,16.8276,17.5895,1002700.0],["2008-03-24",17.5895,18.5249,17.5895,18.2838,674600.0],["2008-03-25",18.2934,18.9203,18.2934,18.8238,1361900.0],["2008-03-26",18.7852,18.9974,17.9848,18.332,1229300.0],["2008-03-27",18.2934,18.4863,17.8016,17.8595,801100.0],["2008-03-28",17.9077,18.1874,17.6088,17.7534,523200.0],["2008-03-31",17.8498,18.3899,17.6859,18.1681,863100.0],["2008-04-01",18.3513,18.7177,18.1681,18.1681,1140900.0],["2008-04-02",18.2741,18.872,18.1681,18.6599,662700.0],["2008-04-03",18.5731,18.9588,18.4284,18.766,986300.0],["2008-04-04",18.6695,19.0938,18.2259,18.3224,746500.0],["2008-04-07",18.631,18.9106,18.3609,18.7949,626600.0],["2008-04-08",18.6792,18.8913,18.3706,18.8528,690400.0],["2008-04-09",18.9588,18.9781,17.9077,17.9945,737300.0],["2008-04-10",18.0234,18.332,18.0234,18.2645,809700.0],["2008-04-11",18.1102,18.2066,17.7438,17.9559,807100.0],["2008-04-14",17.9559,17.9559,16.9048,17.1266,1491900.0],["2008-04-15",17.2712,17.7148,17.2327,17.5509,1038600.0],["2008-04-16",17.5509,17.7245,17.3291,17.6955,808100.0],["2008-04-17",17.6473,18.1777,17.5027,17.7245,1231400.0],["2008-04-18",18.0234,18.2066,17.8981,18.0716,1149200.0],["2008-04-21",17.927,18.467,17.927,18.3224,1308300.0],["2008-04-22",18.2645,18.3706,17.8498,17.9945,861300.0],["2008-04-23",18.0041,18.3224,18.0041,18.1584,2026800.0],["2008-04-24",18.2163,18.5827,18.0909,18.3127,1537500.0],["2008-04-25",18.3899,18.631,18.1681,18.3609,1613000.0],["2008-04-28",18.332,18.5731,18.2838,18.332,1621400.0],["2008-04-29",18.2741,18.4863,18.1102,18.332,1184600.0],["2008-04-30",17.2423,18.7756,17.2327,18.1681,1970100.0],["2008-05-01",18.2838,18.5345,18.2838,18.4767,927400.0],["2008-05-02",18.5249,18.737,18.3802,18.6406,600500.0],["2008-05-05",18.6117,18.8045,18.3031,18.5249,745600.0],["2008-05-06",18.4381,18.9395,18.3995,18.6888,523200.0],["2008-05-07",18.6985,18.8913,18.6502,18.8624,734000.0],["2008-05-08",18.8624,19.3639,18.7563,18.9878,640500.0],["2008-05-09",18.8913,18.9878,18.7467,18.8528,398200.0],["2008-05-12",18.8431,19.2674,18.8142,19.2481,499000.0],["2008-05-13",19.1324,19.3831,19.0938,19.3735,624500.0],["2008-05-14",19.4313,19.4603,19.142,19.1806,547500.0],["2008-05-15",19.2481,19.7882,18.9974,19.7882,784500.0],["2008-05-16",19.7785,20.0485,19.7689,19.9521,462200.0],["2008-05-19",20.0389,20.2028,19.6724,19.9039,485200.0],["2008-05-20",19.7978,19.8653,19.2385,19.3735,991900.0],["2008-05-21",19.4121,19.576,19.3349,19.3831,651600.0],["2008-05-22",19.3831,19.711,19.2867,19.5856,653500.0],["2008-05-23",19.4217,19.5278,19.306,19.4024,610600.0],["2008-05-27",19.3446,19.6339,19.2674,19.4989,876400.0],["2008-05-28",19.4603,19.9617,19.4506,19.9232,328000.0],["2008-05-29",19.9521,20.1932,19.6242,19.6917,609200.0],["2008-05-30",19.6821,19.9521,19.5181,19.8557,656800.0],["2008-06-02",19.9328,20.145,19.5567,19.7689,615600.0],["2008-06-03",19.8074,19.8942,19.4988,19.7399,585700.0],["2008-06-04",19.7014,20.1546,19.441,19.6339,939300.0],["2008-06-05",19.142,19.3735,18.6985,19.3542,1154800.0],["2008-06-06",19.2481,19.4796,18.901,18.901,641800.0],["2008-06-09",18.8431,19.007,18.6888,18.8045,604200.0],["2008-06-10",21.8133,21.929,20.82,21.3022,7421100.0],["2008-06-11",21.1189,21.4661,20.7621,20.82,3062700.0],["2008-06-12",20.8586,21.0996,20.4439,20.685,1482400.0],["2008-06-13",20.8296,21.09,20.8296,21.0225,742000.0],["2008-06-16",21.0225,21.2636,20.8393,21.2347,702300.0],["2008-06-17",21.3697,21.4082,20.9743,21.0514,1006100.0],["2008-06-18",20.9936,21.1575,20.8296,20.9357,1157600.0],["2008-06-19",20.955,21.1575,20.7332,21.0418,2160500.0],["2008-06-20",21.0418,21.0418,20.5307,20.82,1350000.0],["2008-06-23",20.955,21.09,20.4246,20.521,1104000.0],["2008-06-24",20.5114,20.7332,20.3378,20.6464,1937400.0],["2008-06-25",20.685,20.7043,20.3668,20.3764,3054400.0],["2008-06-26",20.251,20.3282,18.602,18.8142,5984700.0],["2008-06-27",18.5442,19.3638,18.2163,19.2481,2035700.0],["2008-06-30",19.2674,19.441,18.8527,18.9106,1775700.0],["2008-07-01",19.8557,19.8557,17.9848,18.4477,7605200.0],["2008-07-02",18.7177,18.8528,18.1681,18.3513,2224700.0],["2008-07-03",18.4092,19.0167,17.8402,18.2741,1520800.0],["2008-07-07",18.4092,18.6599,18.1295,18.5056,2703900.0],["2008-07-08",18.4959,19.1806,18.4381,19.142,3180700.0],["2008-07-09",19.2771,19.4217,18.7274,19.3253,3639100.0],["2008-07-10",19.1421,19.2963,18.602,18.8913,1872600.0],["2008-07-11",18.4188,18.9299,18.1391,18.5924,3115300.0],["2008-07-14",18.766,18.9299,18.2259,18.2741,3062600.0],["2008-07-15",18.5635,19.2867,17.8402,18.4381,4688600.0],["2008-07-16",21.7843,21.7843,18.1777,18.2163,4902300.0],["2008-07-17",16.2008,17.1169,16.0176,16.2876,6039800.0],["2008-07-18",16.4419,16.6155,16.1526,16.2298,2361900.0],["2008-07-21",16.5383,16.5383,16.1333,16.413,2898700.0],["2008-07-22",16.4226,16.9241,16.2973,16.8759,4705500.0],["2008-07-23",17.252,18.0331,17.0398,17.5509,3862400.0],["2008-07-24",17.522,17.6955,16.5287,16.5287,1110100.0],["2008-07-25",16.4226,17.3677,16.4226,16.7023,1696800.0],["2008-07-28",16.6541,17.1652,16.3165,17.1652,1058300.0],["2008-07-29",17.3002,17.358,16.4419,16.5191,2709100.0],["2008-07-30",16.6251,17.2134,14.9568,15.4294,8514800.0],["2008-07-31",15.3811,15.7476,14.7061,15.6029,4178200.0],["2008-08-01",15.9501,16.6251,15.4101,15.6319,2345100.0],["2008-08-04",15.8247,15.8633,15.1111,15.5162,2131500.0],["2008-08-05",16.008,16.1526,15.4294,16.0369,1882500.0],["2008-08-06",16.0272,16.1526,15.4872,15.9597,1096100.0],["2008-08-07",15.8247,15.8247,15.034,15.3136,1667000.0],["2008-08-08",15.2461,15.8344,15.1786,15.7765,835300.0],["2008-08-11",15.7958,16.0755,15.439,15.979,1569400.0],["2008-08-12",15.979,16.2298,15.7476,15.7862,814200.0],["2008-08-13",15.8633,15.979,15.439,15.7862,704600.0],["2008-08-14",15.7283,16.1912,15.6319,15.9115,777400.0],["2008-08-15",15.9115,16.114,15.3619,15.4583,1040900.0],["2008-08-18",15.6029,15.6029,15.1111,15.1883,382300.0],["2008-08-19",15.1015,15.3426,14.7447,14.8797,937600.0],["2008-08-20",14.7833,14.87,14.5422,14.7254,1041400.0],["2008-08-21",14.9279,15.4583,14.8122,15.4486,879500.0],["2008-08-22",15.4776,16.1526,15.3811,15.6801,611800.0],["2008-08-25",15.5162,15.6029,15.1979,15.4872,738600.0],["2008-08-26",15.4679,15.574,15.1401,15.3619,651700.0],["2008-08-27",15.1401,15.709,15.1401,15.6415,543100.0],["2008-08-28",15.7379,15.8055,15.4101,15.7379,453000.0],["2008-08-29",15.6704,15.9212,15.4486,15.6126,425700.0],["2008-09-02",15.9405,16.0755,15.6415,15.8247,980400.0],["2008-09-03",15.9212,16.1526,15.6897,15.7669,1044000.0],["2008-09-04",15.709,15.7669,15.2751,15.4486,1031900.0],["2008-09-05",15.4197,15.574,15.1015,15.3522,1179000.0],["2008-09-08",15.5161,15.9115,15.3619,15.7958,956900.0],["2008-09-09",15.5933,16.4226,15.5933,15.7187,1148000.0],["2008-09-10",15.6029,16.1815,15.439,16.0369,1093900.0],["2008-09-11",16.1237,16.1237,15.2847,15.6222,1012000.0],["2008-09-12",15.5065,15.9115,15.3426,15.6222,739900.0],["2008-09-15",14.8508,15.3329,14.8411,15.2461,1032200.0],["2008-09-16",15.2847,15.873,15.1208,15.6029,984300.0],["2008-09-17",15.4294,15.4776,14.5807,14.7736,1499100.0],["2008-09-18",14.8604,19.2867,14.0504,19.2867,2889000.0],["2008-09-19",15.9694,17.8402,15.6704,16.9241,2778700.0],["2008-09-22",16.683,16.8759,15.6512,15.6512,989700.0],["2008-09-23",15.4294,15.873,14.7158,15.2751,894000.0],["2008-09-24",15.4969,16.1526,14.0986,14.2625,672700.0],["2008-09-25",14.4265,14.5229,14.1275,14.2432,677600.0],["2008-09-26",14.0793,14.9279,13.8286,14.4457,997600.0],["2008-09-29",15.2751,15.7379,13.5103,15.0918,1507300.0],["2008-09-30",15.0243,15.7476,13.2982,14.6965,1504200.0],["2008-10-01",14.6868,14.9665,13.2789,13.3946,1552500.0],["2008-10-02",13.385,13.6646,12.5364,12.9414,1607800.0],["2008-10-03",13.0475,13.3368,12.2953,12.3242,1070800.0],["2008-10-06",12.0349,12.0349,10.5016,11.5817,2116900.0],["2008-10-07",11.7167,11.7745,10.6945,10.6945,862600.0],["2008-10-08",10.4534,10.8488,10.0677,10.5691,2270700.0],["2008-10-09",10.4727,11.2634,10.2123,10.7234,1567800.0],["2008-10-10",10.3473,10.5305,8.9972,9.6626,1705300.0],["2008-10-13",10.1834,11.0995,9.7591,11.0995,1425100.0],["2008-10-14",11.4177,11.6781,10.762,11.1959,2297000.0],["2008-10-15",11.1381,11.4081,9.4216,9.4794,833900.0],["2008-10-16",9.4698,10.627,8.9297,9.8073,1215100.0],["2008-10-17",10.2991,10.2991,9.4505,9.6337,535700.0],["2008-10-20",9.8266,10.1159,9.5566,9.8555,543700.0],["2008-10-21",9.7591,9.788,9.1998,9.2094,644800.0],["2008-10-22",9.0358,9.3058,7.9847,8.1197,897200.0],["2008-10-23",7.8304,8.3897,7.4736,7.7147,971300.0],["2008-10-24",7.2036,8.0426,6.0174,7.705,885500.0],["2008-10-27",7.3772,7.9943,7.2132,7.2229,722100.0],["2008-10-28",7.2711,7.9558,7.0493,7.9172,1006200.0],["2008-10-29",7.8593,9.2287,7.4543,8.7755,1265500.0],["2008-10-30",8.9972,9.5951,8.9876,9.4891,1208700.0],["2008-10-31",9.4601,9.9423,9.354,9.8844,494700.0],["2008-11-03",9.9037,10.3087,9.7687,9.9712,503300.0],["2008-11-04",10.1352,10.1641,9.5951,10.0194,1825200.0],["2008-11-05",9.8748,9.8748,9.219,9.219,1003600.0],["2008-11-06",8.9008,9.1612,8.2836,8.3222,1439400.0],["2008-11-07",8.2644,8.5537,7.4736,7.9558,961700.0],["2008-11-10",8.139,8.1776,7.2518,7.57,1721800.0],["2008-11-11",7.4832,7.57,6.76,6.9432,1256800.0],["2008-11-12",6.8082,6.8757,6.191,6.3068,771900.0],["2008-11-13",6.3646,6.4225,6.0464,6.4225,1240800.0],["2008-11-14",6.3453,6.49,6.0367,6.0367,1278700.0],["2008-11-17",5.9982,6.1814,5.6317,5.6896,849000.0],["2008-11-18",5.6896,5.6896,5.0435,5.3713,893100.0],["2008-11-19",5.3617,5.6317,4.7638,4.7638,989800.0],["2008-11-20",4.7349,4.9278,4.2334,4.2431,1172700.0],["2008-11-21",4.4745,4.7445,4.1659,4.5902,1137700.0],["2008-11-24",4.5902,5.4292,4.5806,5.3328,907100.0],["2008-11-25",5.4099,6.4707,5.3328,6.4321,1165400.0],["2008-11-26",6.461,7.4929,6.0367,7.464,1086300.0],["2008-11-28",7.2422,7.8304,7.2325,7.7822,354600.0],["2008-12-01",7.5893,7.6086,6.1717,6.191,1172300.0],["2008-12-02",6.3839,7.2325,6.1814,6.5961,973200.0],["2008-12-03",6.5093,6.9143,5.6703,6.9143,1482500.0],["2008-12-04",6.8468,6.9625,5.1978,5.8728,1986000.0],["2008-12-05",5.786,6.1139,5.4871,6.1139,1135800.0],["2008-12-08",6.461,6.9818,6.4032,6.7311,1198900.0],["2008-12-09",6.6732,7.3193,6.5575,6.7986,874800.0],["2008-12-10",6.895,7.3193,6.5864,6.7503,1296700.0],["2008-12-11",6.7021,7.03,6.461,6.5671,750600.0],["2008-12-12",6.3646,6.7986,6.3067,6.7311,671500.0],["2008-12-15",6.8371,6.8468,5.9307,6.1139,1063200.0],["2008-12-16",5.9789,6.7889,5.9789,6.7889,791300.0],["2008-12-17",6.76,7.8979,6.49,7.6761,1646200.0],["2008-12-18",7.57,8.1101,7.57,8.0618,1208900.0],["2008-12-19",8.2161,8.7658,7.9075,8.0811,1656700.0],["2008-12-22",7.5315,8.1004,7.3964,7.8111,588200.0],["2008-12-23",7.9654,8.1679,7.599,7.7147,801000.0],["2008-12-24",7.7918,8.1679,7.599,7.8208,367400.0],["2008-12-26",7.9365,8.1776,7.8015,8.1004,513000.0],["2008-12-29",8.0233,8.0329,7.5218,7.6954,488900.0],["2008-12-30",7.6375,8.4861,7.6375,8.409,649400.0],["2008-12-31",8.4572,8.9201,8.2836,8.7947,617400.0],["2009-01-02",8.9201,9.1612,8.6115,8.6597,692500.0],["2009-01-05",8.5922,8.6983,8.1679,8.3994,704400.0],["2009-01-06",8.3897,9.1515,8.3029,9.1323,745300.0],["2009-01-07",8.7562,8.843,8.004,8.3994,695500.0],["2009-01-08",8.3704,8.3801,8.0522,8.3222,526200.0],["2009-01-09",8.3415,8.3608,7.7243,7.7243,695200.0],["2009-01-12",7.7822,7.9268,6.9914,7.1361,620600.0],["2009-01-13",7.0396,7.165,6.7407,6.8371,800300.0],["2009-01-14",6.8564,6.8564,6.2778,6.3164,709300.0],["2009-01-15",6.3164,6.4418,5.921,6.355,913800.0],["2009-01-16",6.4128,6.5189,5.786,6.1814,991300.0],["2009-01-20",6.1042,6.1139,5.4388,5.4967,1016100.0],["2009-01-21",5.5353,5.8824,5.4485,5.8535,775700.0],["2009-01-22",5.7282,5.8824,5.4581,5.5546,728000.0],["2009-01-23",5.4003,5.7281,5.0338,5.5353,649100.0],["2009-01-26",5.5642,5.9789,5.4678,5.6606,486300.0],["2009-01-27",5.651,5.8824,5.5642,5.8053,394600.0],["2009-01-28",5.8824,6.2971,5.7378,6.2489,858200.0],["2009-01-29",6.1717,6.1717,5.651,5.7185,685000.0],["2009-01-30",5.7185,5.9692,5.2846,5.381,736000.0],["2009-02-02",5.2846,5.2846,4.9953,5.0917,590900.0],["2009-02-03",4.9953,5.3231,4.8795,5.2363,616300.0],["2009-02-04",5.2556,5.4388,5.1881,5.2171,590300.0],["2009-02-05",5.1688,5.4196,5.082,5.3231,564300.0],["2009-02-06",5.3521,5.7089,5.3328,5.6896,722300.0],["2009-02-09",5.651,5.6703,5.4485,5.5064,386800.0],["2009-02-10",5.4678,5.5835,4.8988,4.947,806600.0],["2009-02-11",5.5353,5.5353,5.1303,5.2267,1030800.0],["2009-02-12",5.2074,5.4003,5.0435,5.3424,859500.0],["2009-02-13",5.2942,5.3038,5.0628,5.0724,484500.0],["2009-02-17",4.9374,4.9953,4.6867,4.6867,565100.0],["2009-02-18",4.7927,4.8699,4.542,4.841,658100.0],["2009-02-19",5.0242,5.0242,4.5324,4.542,618200.0],["2009-02-20",4.4456,4.6095,4.2816,4.5324,566100.0],["2009-02-23",4.4842,4.4842,4.1756,4.2238,810700.0],["2009-02-24",4.2913,4.5034,4.2913,4.3588,765000.0],["2009-02-25",4.3395,4.5324,3.867,4.0406,836900.0],["2009-02-26",4.5613,4.5613,3.7513,4.0406,2076000.0],["2009-02-27",3.9538,4.0984,3.6741,3.9056,1305200.0],["2009-03-02",3.8091,3.8381,3.6259,3.6452,877800.0],["2009-03-03",3.7223,3.7898,3.2112,3.3655,1494300.0],["2009-03-04",3.3752,3.5488,2.9605,3.1244,1777400.0],["2009-03-05",3.0473,3.327,2.9412,3.0859,2500700.0],["2009-03-06",3.0473,3.2016,2.4301,3.0473,1455400.0],["2009-03-09",3.0569,3.2112,2.8737,2.9219,1427600.0],["2009-03-10",2.9509,3.5198,2.9509,3.1727,2125100.0],["2009-03-11",3.1341,3.1823,3.0087,3.0859,2073000.0],["2009-03-12",3.0666,3.4041,2.8641,3.3945,1020100.0],["2009-03-13",3.4234,3.462,3.0473,3.3173,1102700.0],["2009-03-16",3.3848,3.5005,3.3077,3.3655,806400.0],["2009-03-17",3.3752,3.6163,3.2691,3.568,763300.0],["2009-03-18",3.5584,3.867,3.5584,3.7995,1119300.0],["2009-03-19",3.8573,3.9538,3.8284,3.8766,990900.0],["2009-03-20",3.8573,3.8959,3.5198,3.5873,1037200.0],["2009-03-23",3.5873,3.9731,3.5873,3.9634,887400.0],["2009-03-24",3.7898,3.8381,3.6259,3.6259,1079200.0],["2009-03-25",3.6355,3.8477,3.3945,3.597,1231500.0],["2009-03-26",3.6645,4.0309,3.5198,4.0309,1241500.0],["2009-03-27",3.9731,5.1206,3.9056,4.5324,2571000.0],["2009-03-30",4.4359,4.4359,4.002,4.0406,1429200.0],["2009-03-31",4.1274,4.1949,3.9056,4.0599,909700.0],["2009-04-01",3.9731,4.2431,3.8477,4.137,1008000.0],["2009-04-02",4.2527,4.7252,4.2141,4.5034,1806000.0],["2009-04-03",4.5324,4.5324,4.2045,4.4263,739600.0],["2009-04-06",4.4552,4.4552,4.1563,4.2045,899100.0],["2009-04-07",4.137,4.1756,3.9152,3.9152,1111600.0],["2009-04-08",3.9152,4.2141,3.9152,4.0406,629800.0],["2009-04-09",4.4167,4.5131,4.0984,4.5131,1102000.0],["2009-04-13",4.4263,4.7735,4.3009,4.7252,1171200.0],["2009-04-14",4.6963,5.1978,4.6095,4.8699,1525600.0],["2009-04-15",4.841,4.9567,4.6674,4.8024,646400.0],["2009-04-16",4.8699,5.082,4.7831,4.9953,1061800.0],["2009-04-17",5.0145,5.3424,5.0145,5.2749,835400.0],["2009-04-20",5.1495,5.1495,4.6674,4.8217,1100600.0],["2009-04-21",4.7927,5.1013,4.7542,4.9663,836800.0],["2009-04-22",4.9085,5.4388,4.841,5.3713,1128900.0],["2009-04-23",5.4967,5.6124,5.3231,5.5064,1416300.0],["2009-04-24",5.5449,6.0175,5.4871,5.8535,1217600.0],["2009-04-27",5.8053,5.921,5.6703,5.7957,1152300.0],["2009-04-28",5.7281,6.0464,5.6028,5.8921,1213000.0],["2009-04-29",5.9017,6.355,5.786,6.191,1589400.0],["2009-04-30",5.7667,6.0174,5.4967,5.8439,2201100.0],["2009-05-01",5.8053,5.9499,5.5449,5.5835,1113800.0],["2009-05-04",5.7571,5.8535,5.5353,5.8246,1589700.0],["2009-05-05",5.921,6.0271,5.651,5.7089,1190200.0],["2009-05-06",5.8728,5.921,5.6221,5.7957,821900.0],["2009-05-07",5.9307,6.0078,5.381,5.4485,1067700.0],["2009-05-08",5.6028,5.9885,5.5256,5.9885,966800.0],["2009-05-11",5.8246,5.9307,5.5449,5.6317,1570900.0],["2009-05-12",5.6799,5.7474,5.2846,5.4196,937700.0],["2009-05-13",5.3424,5.3617,4.8217,4.8313,1703800.0],["2009-05-14",4.8699,4.976,4.6577,4.8024,1595500.0],["2009-05-15",4.812,5.0917,4.7831,4.9567,840200.0],["2009-05-18",5.0145,5.0917,4.841,5.0435,774500.0],["2009-05-19",5.1013,5.1592,4.8313,4.8699,1084500.0],["2009-05-20",4.947,5.1785,4.9181,5.0435,1806500.0],["2009-05-21",5.0049,5.0628,4.8217,4.9085,840000.0],["2009-05-22",4.9181,4.9663,4.7831,4.8024,486200.0],["2009-05-26",4.8024,4.9278,4.677,4.7831,945800.0],["2009-05-27",4.7735,4.947,4.6385,4.6577,612400.0],["2009-05-28",4.7156,4.7638,4.5131,4.5324,799600.0],["2009-05-29",4.5517,4.7252,4.5324,4.5806,730800.0],["2009-06-01",4.6481,5.111,4.6481,4.9663,1463600.0],["2009-06-02",5.111,5.4003,5.0049,5.1495,1859500.0],["2009-06-03",5.0531,5.381,4.7831,5.2363,1911900.0],["2009-06-04",5.246,5.786,5.2171,5.6799,1602300.0],["2009-06-05",5.786,6.326,5.7378,6.191,1736100.0],["2009-06-08",6.2392,6.4514,5.9499,6.3646,1753400.0],["2009-06-09",6.3646,6.6443,6.2778,6.5768,1332500.0],["2009-06-10",6.6539,6.6539,6.2585,6.4321,831300.0],["2009-06-11",6.4321,6.6057,6.3357,6.5575,1227300.0],["2009-06-12",6.49,6.6346,6.4418,6.5575,1007300.0],["2009-06-15",6.4996,6.5189,6.0367,6.085,1354800.0],["2009-06-16",6.1621,6.4225,5.7282,6.0078,1358900.0],["2009-06-17",6.056,6.3357,5.9692,6.1717,1552500.0],["2009-06-18",6.1717,6.2585,5.8921,6.0175,953900.0],["2009-06-19",6.1428,6.191,5.9114,5.9307,778800.0],["2009-06-22",5.8824,5.921,5.5642,5.6221,1150500.0],["2009-06-23",5.6703,5.9017,5.4967,5.5449,925300.0],["2009-06-24",5.5835,5.9982,5.5835,5.7957,1238200.0],["2009-06-25",5.8342,6.085,5.6799,6.0753,1278800.0],["2009-06-26",6.0464,6.6346,5.8439,6.3743,6870700.0],["2009-06-29",6.3646,6.4128,5.9499,6.2585,1437700.0],["2009-06-30",6.2875,6.49,6.1621,6.2585,1192600.0],["2009-07-01",6.3357,6.4514,6.0271,6.0753,1318200.0],["2009-07-02",5.9499,6.0271,5.786,5.8149,942700.0],["2009-07-06",5.7667,5.9017,5.381,5.5353,1103200.0],["2009-07-07",5.516,5.5642,5.2653,5.2749,976400.0],["2009-07-08",5.3038,5.4003,5.0628,5.1495,1197400.0],["2009-07-09",5.1785,5.2846,5.082,5.1495,825700.0],["2009-07-10",5.0917,5.3135,5.082,5.2074,663000.0],["2009-07-13",5.2556,5.3906,5.0049,5.3617,780500.0],["2009-07-14",5.3521,5.6799,5.3521,5.516,577300.0],["2009-07-15",5.6028,5.9114,5.6028,5.786,1291400.0],["2009-07-16",5.7474,5.9789,5.7378,5.9307,660100.0],["2009-07-17",5.9114,5.9596,5.7281,5.8053,714900.0],["2009-07-20",5.8632,6.3164,5.8439,6.2392,1000000.0],["2009-07-21",6.2682,6.3164,5.9596,6.1525,693900.0],["2009-07-22",6.1139,6.2682,5.9692,6.1235,1071600.0],["2009-07-23",6.2103,6.5285,6.1332,6.4128,937600.0],["2009-07-24",6.4128,6.6539,6.2489,6.625,557400.0],["2009-07-27",6.6346,6.6539,6.22,6.5768,770300.0],["2009-07-28",6.5285,6.6346,6.326,6.4996,2006400.0],["2009-07-29",6.461,6.5864,6.3743,6.4418,913200.0],["2009-07-30",6.4996,7.2132,6.3743,6.8661,3109500.0],["2009-07-31",6.9336,7.4254,6.9046,7.2036,1585700.0],["2009-08-03",7.3097,7.435,7.0589,7.3868,987700.0],["2009-08-04",7.3097,7.6761,7.2518,7.6472,788600.0],["2009-08-05",7.6665,7.6761,7.3964,7.5604,845700.0],["2009-08-06",7.6761,7.6761,7.3868,7.5411,630600.0],["2009-08-07",7.7147,8.1293,7.6954,8.0522,1269900.0],["2009-08-10",7.9654,8.0811,7.8111,7.9365,533900.0],["2009-08-11",7.9461,7.9461,7.6954,7.6954,486800.0],["2009-08-12",7.6375,8.1004,7.5218,7.9268,851800.0],["2009-08-13",7.975,8.2451,7.8786,8.1679,543000.0],["2009-08-14",8.1486,8.1486,7.7918,7.8979,654400.0],["2009-08-17",7.6857,7.7147,7.5218,7.6279,594300.0],["2009-08-18",7.6568,8.0522,7.5315,7.8497,678100.0],["2009-08-19",7.7243,8.0811,7.6472,8.0233,476800.0],["2009-08-20",8.0522,8.3511,7.9461,8.3319,438400.0],["2009-08-21",8.4476,8.7465,8.3319,8.4476,692100.0],["2009-08-24",8.4379,8.9876,8.3897,8.7272,714100.0],["2009-08-25",8.8333,9.0069,8.7079,8.978,665300.0],["2009-08-26",8.8912,9.0262,8.6597,8.9876,530700.0],["2009-08-27",9.0069,9.0165,8.5826,8.9394,395500.0],["2009-08-28",9.084,9.113,8.7851,8.9876,482200.0],["2009-08-31",8.8719,8.978,8.6501,8.8622,683000.0],["2009-09-01",8.7754,9.0165,8.5826,8.8333,1719600.0],["2009-09-02",8.7754,8.9297,8.4186,8.8815,721500.0],["2009-09-03",8.9297,8.9587,8.5633,8.949,846200.0],["2009-09-04",8.9297,9.0358,8.7562,8.9876,780100.0],["2009-09-08",9.084,9.4794,9.0165,9.4312,1258500.0],["2009-09-09",9.4312,9.8362,9.3733,9.7591,954600.0],["2009-09-10",9.7494,9.7976,9.2865,9.5373,1202500.0],["2009-09-11",9.5566,9.7976,9.5276,9.7976,887000.0],["2009-09-14",9.7205,10.4341,9.5469,10.4245,1507100.0],["2009-09-15",10.3955,10.5113,9.8651,10.1834,1978200.0],["2009-09-16",10.2509,10.9163,10.193,10.5691,1258900.0],["2009-09-17",10.5595,10.7523,10.328,10.5498,849000.0],["2009-09-18",10.6173,10.6463,10.3184,10.5402,841600.0],["2009-09-21",10.4148,10.4341,10.1255,10.3955,593900.0],["2009-09-22",10.5209,10.762,10.3762,10.627,556500.0],["2009-09-23",10.6463,10.7523,10.4245,10.463,462000.0],["2009-09-24",10.4727,10.6173,10.0194,10.1062,732700.0],["2009-09-25",10.0291,10.1159,9.4408,9.7205,1165700.0],["2009-09-28",9.7591,10.3087,9.6144,10.1641,917400.0],["2009-09-29",10.1062,10.5016,10.0677,10.3762,518800.0],["2009-09-30",10.4148,10.463,9.7012,9.9326,769800.0],["2009-10-01",9.8651,9.9037,9.3348,9.383,945600.0],["2009-10-02",9.3058,9.383,8.7851,9.113,972800.0],["2009-10-05",9.1612,9.4023,9.0551,9.2673,678900.0],["2009-10-06",9.354,9.7398,9.248,9.4505,636500.0],["2009-10-07",9.383,9.4505,9.0744,9.1226,484700.0],["2009-10-08",9.2094,9.7109,9.1612,9.4891,787900.0],["2009-10-09",9.5083,9.6433,9.4023,9.5855,383900.0],["2009-10-12",9.5662,9.9809,9.5662,9.7976,514400.0],["2009-10-13",9.8073,9.9809,9.4408,9.8651,773900.0],["2009-10-14",10.0291,10.5305,9.8748,10.5113,865400.0],["2009-10-15",10.3666,10.5595,10.1544,10.4437,678200.0],["2009-10-16",10.3377,10.5402,9.8555,10.4341,818000.0],["2009-10-19",10.598,10.7041,10.4341,10.5113,501500.0],["2009-10-20",10.5016,10.7427,10.1544,10.5402,576300.0],["2009-10-21",10.5305,11.1188,10.5305,10.5691,832500.0],["2009-10-22",10.5884,10.733,10.2123,10.6366,627000.0],["2009-10-23",10.6752,10.7427,10.0773,10.1834,595300.0],["2009-10-26",10.2702,10.6463,9.5855,9.6723,819900.0],["2009-10-27",9.6434,9.788,9.4408,9.6144,615300.0],["2009-10-28",9.6433,9.6433,8.8333,8.8622,770300.0],["2009-10-29",9.0069,9.923,8.9201,9.5373,2018800.0],["2009-10-30",9.5758,9.7012,9.1515,9.1515,1175200.0],["2009-11-02",9.1901,9.2962,8.6308,8.7947,816900.0],["2009-11-03",8.7465,9.1033,8.7176,9.084,741800.0],["2009-11-04",9.1998,9.3058,8.9297,8.9394,491800.0],["2009-11-05",9.0165,9.4312,8.9587,9.4216,438300.0],["2009-11-06",9.1901,9.4987,9.1323,9.354,352400.0],["2009-11-09",9.4505,9.7205,9.3733,9.518,531500.0],["2009-11-10",8.6694,8.9297,8.4476,8.5729,3452200.0],["2009-11-11",8.4861,8.5729,8.3126,8.3994,6629600.0],["2009-11-12",8.3704,8.5151,8.3029,8.3801,3863300.0],["2009-11-13",8.4476,8.6983,8.3511,8.6019,1666300.0],["2009-11-16",9.2287,9.383,8.8719,8.9683,2319700.0],["2009-11-17",8.9683,9.1419,8.7754,9.0165,722100.0],["2009-11-18",9.0647,9.4408,8.9201,9.248,1421800.0],["2009-11-19",9.2383,9.3058,8.9297,9.1998,1697300.0],["2009-11-20",9.1033,9.4216,8.7562,9.2962,2178600.0],["2009-11-23",9.354,9.518,9.113,9.1805,1532300.0],["2009-11-24",9.1515,9.1612,8.5344,8.7562,2793300.0],["2009-11-25",8.8044,9.3251,8.7947,9.2576,975100.0],["2009-11-27",8.9587,9.1419,8.7272,8.8622,352000.0],["2009-11-30",8.8237,8.949,8.5826,8.8912,767600.0],["2009-12-01",9.0165,9.1419,8.7947,8.9008,706400.0],["2009-12-02",8.8815,9.2576,8.8815,8.9972,965000.0],["2009-12-03",9.084,9.4023,8.9587,9.0647,929800.0],["2009-12-04",9.3251,9.4505,8.9876,9.1515,1256300.0],["2009-12-07",9.1805,9.6819,9.1515,9.6144,1373500.0],["2009-12-08",9.4601,9.5855,9.248,9.4505,873300.0],["2009-12-09",9.4601,9.4891,8.9972,9.4505,778800.0],["2009-12-10",9.5276,9.6241,9.2769,9.3926,732600.0],["2009-12-11",9.5083,9.7494,9.4794,9.6626,960400.0],["2009-12-14",9.6337,9.8362,9.4505,9.6144,360500.0],["2009-12-15",9.5469,9.7976,9.5083,9.5951,596000.0],["2009-12-16",9.7494,9.8169,9.4891,9.6337,825100.0],["2009-12-17",9.4698,9.6337,9.2287,9.3348,648900.0],["2009-12-18",9.4794,9.4794,9.1998,9.4312,1289600.0],["2009-12-21",9.5855,9.6819,9.4698,9.6433,670600.0],["2009-12-22",9.7012,9.8651,9.653,9.8266,715100.0],["2009-12-23",9.788,9.923,9.6048,9.8651,617600.0],["2009-12-24",9.8266,9.9519,9.7687,9.8941,334800.0],["2009-12-28",9.9519,10.0002,9.6626,9.7784,520100.0],["2009-12-29",9.788,9.8459,9.6723,9.7012,508900.0],["2009-12-30",9.5662,9.6916,9.383,9.6337,893700.0],["2009-12-31",9.6337,9.7301,9.4216,9.4601,779800.0],["2010-01-04",9.5662,9.7687,9.4408,9.6819,1692500.0],["2010-01-05",9.6819,9.6819,9.4505,9.5758,1459200.0],["2010-01-06",9.5469,9.6144,9.3444,9.5758,1072900.0],["2010-01-07",9.518,9.6241,9.383,9.4505,2052800.0],["2010-01-08",9.4312,9.4987,9.1805,9.2383,1399000.0],["2010-01-11",9.2673,9.3058,8.9587,8.9683,1570800.0],["2010-01-12",8.9683,8.9876,8.6501,8.814,1666600.0],["2010-01-13",8.8333,8.8815,8.5344,8.6404,3644500.0],["2010-01-14",8.6501,8.679,8.5537,8.6597,1102000.0],["2010-01-15",8.7079,8.8237,8.5922,8.814,1683000.0],["2010-01-19",8.8622,8.9972,8.7754,8.949,1929300.0],["2010-01-20",8.8719,8.949,8.679,8.9201,1465700.0],["2010-01-21",8.949,8.949,8.4186,8.4861,2489400.0],["2010-01-22",8.4186,8.5537,8.1486,8.1872,4160800.0],["2010-01-25",8.2547,8.4379,8.0618,8.3126,3592100.0],["2010-01-26",8.2836,8.4572,8.1293,8.1968,1005900.0],["2010-01-27",8.1872,8.2065,7.9654,8.0426,2403900.0],["2010-01-28",8.0426,8.139,7.8883,8.0329,2354300.0],["2010-01-29",8.004,8.1293,7.7243,7.7243,1727100.0],["2010-02-01",7.7725,8.139,7.7629,8.0811,1465500.0],["2010-02-02",8.0715,8.3029,7.9558,8.1583,1937000.0],["2010-02-03",8.1197,8.1968,7.8593,8.0136,1484000.0],["2010-02-04",7.8883,7.9075,7.03,7.1168,4219100.0],["2010-02-05",7.0686,7.165,6.8757,7.1168,2973700.0],["2010-02-08",7.1168,7.2614,6.9914,7.1457,2475700.0],["2010-02-09",7.2711,7.5315,7.0782,7.2711,1831000.0],["2010-02-10",7.2325,7.3289,6.9239,7.0204,1747300.0],["2010-02-11",6.9914,7.0396,6.7793,6.8275,2456200.0],["2010-02-12",6.7793,6.8468,6.7407,6.8178,1658700.0],["2010-02-16",6.8854,6.9432,6.7793,6.8854,1078700.0],["2010-02-17",6.895,6.9529,6.7696,6.9046,981700.0],["2010-02-18",6.8854,6.9143,6.6828,6.7696,1175100.0],["2010-02-19",6.7118,6.8082,6.625,6.7793,2765200.0],["2010-02-22",6.8371,7.1939,6.7407,7.1747,2207600.0],["2010-02-23",7.1747,7.2036,6.9818,7.03,991200.0],["2010-02-24",7.0396,7.1939,6.9914,7.0975,1566200.0],["2010-02-25",6.9721,7.0589,6.7793,7.0204,1366600.0],["2010-02-26",7.0107,7.3289,6.9529,7.2807,1162300.0],["2010-03-01",7.3,7.6857,7.2904,7.5218,1881800.0],["2010-03-02",7.5797,7.8593,7.5218,7.734,2345000.0],["2010-03-03",7.7533,7.8979,7.3964,7.4832,1627000.0],["2010-03-04",7.4543,7.6472,7.4061,7.5893,714000.0],["2010-03-05",7.7147,8.0136,7.6375,7.9847,1420600.0],["2010-03-08",7.9943,8.0522,7.8208,7.8883,633600.0],["2010-03-09",7.8208,8.1872,7.8208,8.0908,939300.0],["2010-03-10",8.0811,8.3319,7.9943,8.1968,1249500.0],["2010-03-11",7.9943,8.2161,7.8208,8.1679,556800.0],["2010-03-12",8.1776,8.1968,7.9654,8.1197,528700.0],["2010-03-15",8.0426,8.1197,7.84,7.9558,713100.0],["2010-03-16",7.9943,8.0136,7.8786,7.9558,330800.0],["2010-03-17",7.9558,8.0329,7.8786,7.9558,567900.0],["2010-03-18",7.9558,8.004,7.8208,7.8497,396600.0],["2010-03-19",7.6761,7.9847,7.6568,7.6761,836200.0],["2010-03-22",7.599,7.8593,7.5507,7.6858,879000.0],["2010-03-23",7.7147,8.1101,7.7147,8.0908,1027100.0],["2010-03-24",8.0522,8.1872,7.9558,8.1583,1103400.0],["2010-03-25",8.2161,8.3897,8.1101,8.1101,1027800.0],["2010-03-26",8.0715,8.3415,8.0136,8.1004,695100.0],["2010-03-29",8.1968,8.7754,8.1101,8.679,2384100.0],["2010-03-30",8.7272,9.1033,8.6983,9.0647,3247300.0],["2010-03-31",9.0358,9.2769,8.843,9.0455,1734600.0],["2010-04-01",9.1708,9.219,8.9297,8.9394,1442000.0],["2010-04-05",8.9683,9.2962,8.9297,9.2576,1275300.0],["2010-04-06",9.219,9.4505,9.1419,9.3926,2087900.0],["2010-04-07",9.3058,9.6434,9.3058,9.4794,1754900.0],["2010-04-08",9.3444,9.5083,9.0551,9.4698,2041300.0],["2010-04-09",9.4794,10.1062,9.4119,10.0869,3694700.0],["2010-04-12",10.0002,10.0773,9.7976,9.8362,1985800.0],["2010-04-13",9.8555,10.1641,9.7591,10.0966,1783000.0],["2010-04-14",10.1255,10.4534,10.0484,10.3955,1508000.0],["2010-04-15",10.328,10.6559,10.328,10.5498,2356000.0],["2010-04-16",10.4727,10.627,10.1544,10.2509,1306700.0],["2010-04-19",10.1544,10.4148,10.1544,10.3473,1309700.0],["2010-04-20",10.3859,10.5402,10.1641,10.3473,2109700.0],["2010-04-21",10.3666,10.3762,9.9809,10.3184,1882300.0],["2010-04-22",10.2702,12.1603,10.0773,12.0638,6920000.0],["2010-04-23",12.0445,12.8739,11.977,12.6714,3902600.0],["2010-04-26",12.6135,13.4428,12.6135,13.3271,3153400.0],["2010-04-27",13.2596,13.4525,12.6617,12.7485,3916900.0],["2010-04-28",12.8739,13.3368,12.6521,12.8257,1827400.0],["2010-04-29",12.8546,14.1661,12.8546,13.9443,4978600.0],["2010-04-30",13.925,14.2625,13.8189,13.8478,2752800.0],["2010-05-03",13.9636,14.1757,13.7996,14.0696,1403700.0],["2010-05-04",13.7611,13.7611,13.2114,13.4043,2395700.0],["2010-05-05",13.1053,13.3078,12.6714,12.8257,2699200.0],["2010-05-06",12.6617,13.115,10.9645,12.1313,1824200.0],["2010-05-07",12.1506,12.2953,11.5624,11.6877,2860700.0],["2010-05-10",12.1313,12.9992,12.1313,12.8642,1794600.0],["2010-05-11",12.6328,13.4043,12.4206,12.9799,1740400.0],["2010-05-12",13.0282,13.7803,13.0282,13.5103,2087600.0],["2010-05-13",13.5103,14.0311,13.4139,13.6936,1554100.0],["2010-05-14",13.52,13.6164,12.7967,13.0764,1534500.0],["2010-05-17",13.1728,13.4235,12.4592,12.9028,1138500.0],["2010-05-18",13.0185,13.3464,12.7003,12.8353,1464900.0],["2010-05-19",12.951,12.951,11.9288,12.1603,2051300.0],["2010-05-20",11.7167,11.977,11.1959,11.1959,3012800.0],["2010-05-21",10.9934,11.7745,10.8005,11.3888,2038300.0],["2010-05-24",11.3502,11.842,11.3502,11.4659,1598100.0],["2010-05-25",10.9356,11.0995,10.492,11.0995,2319100.0],["2010-05-26",11.1381,11.736,11.0995,11.2827,1302600.0],["2010-05-27",11.6202,11.9674,11.4274,11.9674,1229200.0],["2010-05-28",11.8902,12.1603,11.6492,11.7167,1409400.0],["2010-06-01",11.572,12.1796,11.2827,11.7745,2426000.0],["2010-06-02",11.9192,12.1699,11.7938,12.1699,1069400.0],["2010-06-03",12.0349,12.2471,11.8517,12.1024,737900.0],["2010-06-04",11.7456,11.8903,11.2249,11.2345,1570100.0],["2010-06-07",11.2441,11.3792,10.6848,10.7716,1589400.0],["2010-06-08",10.8488,11.0031,10.3859,10.4437,1615200.0],["2010-06-09",10.5209,11.2152,10.4823,10.5788,3338700.0],["2010-06-10",10.8295,11.0513,10.7427,10.9934,1561500.0],["2010-06-11",10.7234,11.2827,10.6077,11.2827,2465000.0],["2010-06-14",11.5045,11.7842,11.3406,11.4081,1067700.0],["2010-06-15",11.572,12.1988,11.4852,12.1603,2409800.0],["2010-06-16",12.0542,12.2856,11.8613,12.1795,1202000.0],["2010-06-17",12.1892,12.2471,11.736,12.0735,812400.0],["2010-06-18",12.1217,12.3146,11.4949,12.0349,1176300.0],["2010-06-21",12.2953,12.6039,11.6588,11.7938,933500.0],["2010-06-22",11.8035,11.9481,11.032,11.1091,1422000.0],["2010-06-23",11.1477,11.1477,10.4437,10.5884,2276500.0],["2010-06-24",10.4148,10.5498,10.058,10.0869,2131500.0],["2010-06-25",10.0869,10.3762,9.7687,10.2991,2535500.0],["2010-06-28",10.3087,10.5305,10.1255,10.1544,1034200.0],["2010-06-29",9.8651,9.8748,9.0551,9.1708,3178800.0],["2010-06-30",9.1901,9.4023,8.949,8.9876,1350900.0],["2010-07-01",8.9876,9.0165,8.2451,8.5922,2975300.0],["2010-07-02",8.6694,8.6694,8.1293,8.2258,1500500.0],["2010-07-06",8.4379,8.5537,7.9075,7.9943,2416900.0],["2010-07-07",8.0426,8.6115,7.9268,8.5151,1554900.0],["2010-07-08",8.6308,8.7947,8.5537,8.7755,1164500.0],["2010-07-09",8.9105,9.4891,8.8815,9.248,2278500.0],["2010-07-12",9.1805,9.3637,8.9394,9.1708,939300.0],["2010-07-13",9.4216,9.9326,9.3733,9.8073,2335000.0],["2010-07-14",9.653,10.0869,9.653,10.058,1939900.0],["2010-07-15",10.0484,10.2316,9.7784,10.193,2146300.0],["2010-07-16",10.0677,10.1255,9.7687,9.8844,2535300.0],["2010-07-19",9.9423,10.0291,9.7012,10.0291,2388200.0],["2010-07-20",9.788,10.2316,9.6916,10.193,2442100.0],["2010-07-21",11.5045,11.871,11.1188,11.4274,10937000.0],["2010-07-22",11.437,12.3338,11.437,12.0542,4350700.0],["2010-07-23",11.9578,12.4399,11.9481,12.3917,2476900.0],["2010-07-26",12.3242,13.1825,12.2567,12.7485,2563200.0],["2010-07-27",12.951,13.086,12.4013,12.6328,1797600.0],["2010-07-28",12.6039,12.7582,12.2374,12.3049,2351600.0],["2010-07-29",12.5074,12.951,12.2953,12.6424,2285100.0],["2010-07-30",12.3917,12.9028,12.276,12.7099,1341400.0],["2010-08-02",13.0378,13.2114,12.7196,12.8932,1379700.0],["2010-08-03",12.7292,13.1246,12.5942,12.9221,1773000.0],["2010-08-04",12.9221,13.4814,12.9124,13.3946,1685400.0],["2010-08-05",13.2017,13.2017,12.8064,12.9317,1312700.0],["2010-08-06",12.9414,13.1921,12.4399,12.9896,1310500.0],["2010-08-09",13.086,13.2692,12.951,13.2403,723500.0],["2010-08-10",12.9799,13.1439,12.4303,12.7389,1202000.0],["2010-08-11",12.3146,12.3242,11.7263,11.8227,1790100.0],["2010-08-12",11.5045,11.6877,11.2731,11.6588,3415700.0],["2010-08-13",11.572,11.736,11.5045,11.6009,713800.0],["2010-08-16",11.437,11.9095,11.3888,11.8227,894700.0],["2010-08-17",12.006,12.4303,11.9192,12.1699,837800.0],["2010-08-18",12.0928,12.6135,11.8902,12.4881,1137200.0],["2010-08-19",12.3917,12.4206,12.1024,12.3435,1379800.0],["2010-08-20",12.2374,12.4206,11.9095,11.9674,1118200.0],["2010-08-23",12.1506,12.276,11.4659,11.5045,1538400.0],["2010-08-24",11.2634,11.3984,10.9259,11.1959,1234300.0],["2010-08-25",11.0031,11.167,10.7138,11.0899,982700.0],["2010-08-26",11.1188,11.4659,10.8584,10.9066,658800.0],["2010-08-27",11.0706,11.4659,10.6463,11.4177,948800.0],["2010-08-30",11.2827,11.3502,10.8198,10.8295,1028100.0],["2010-08-31",10.7234,11.0224,10.5016,10.8488,1071100.0],["2010-09-01",11.0706,11.5238,10.897,11.5045,2020700.0],["2010-09-02",11.4949,12.0156,11.3984,11.9481,1057200.0],["2010-09-03",12.2953,12.6135,12.2471,12.4689,1624400.0],["2010-09-07",12.3531,12.4592,12.1506,12.1892,1043400.0],["2010-09-08",12.2085,12.7003,12.141,12.5942,1261400.0],["2010-09-09",12.8739,13.0378,12.5942,12.6424,726600.0],["2010-09-10",12.6714,13.2789,12.6231,13.1728,1079100.0],["2010-09-13",13.2885,13.5489,13.2307,13.3078,1561100.0],["2010-09-14",13.2403,13.5682,13.0282,13.4718,1301600.0],["2010-09-15",13.4139,13.5296,13.2017,13.4525,718800.0],["2010-09-16",13.3946,13.5007,12.9607,13.3946,1020600.0],["2010-09-17",13.5103,13.7707,13.221,13.5103,1344100.0],["2010-09-20",13.5875,14.0021,13.4428,13.9636,1256900.0],["2010-09-21",13.9829,14.3686,13.8286,13.8671,1658600.0],["2010-09-22",13.7611,14.0986,13.7418,13.8382,1209900.0],["2010-09-23",13.6261,14.0118,13.4235,13.5585,1038000.0],["2010-09-24",13.8382,14.0118,13.8286,14.0021,2190300.0],["2010-09-27",14.0311,14.2239,13.9057,14.1082,1775200.0],["2010-09-28",14.1082,14.2914,13.7803,14.2722,1729800.0],["2010-09-29",14.2143,14.3686,13.9346,14.2625,1395100.0],["2010-09-30",14.3782,14.8604,13.9636,14.3107,1364600.0],["2010-10-01",14.4457,14.5711,14.0504,14.4168,1378700.0],["2010-10-04",14.3782,14.4747,13.9443,14.0118,1733000.0],["2010-10-05",14.2529,14.4554,14.0696,14.3397,2638300.0],["2010-10-06",14.3589,14.5132,13.9636,14.1661,2252800.0],["2010-10-07",14.3011,14.4554,13.9732,14.3589,2207500.0],["2010-10-08",14.3493,14.735,14.1564,14.2529,2904800.0],["2010-10-11",14.2914,14.7543,14.1757,14.5132,2683800.0],["2010-10-12",14.6482,15.6801,14.6482,15.4969,6336100.0],["2010-10-13",15.6897,16.114,15.5258,15.8537,3533100.0],["2010-10-14",15.8826,15.9019,15.3522,15.8729,1480100.0],["2010-10-15",16.249,16.3455,15.5451,15.6994,1603600.0],["2010-10-18",15.6994,16.1526,15.5451,16.0658,1507500.0],["2010-10-19",15.7765,15.7958,15.2268,15.4294,2454000.0],["2010-10-20",16.6155,17.358,16.1526,16.9723,8971100.0],["2010-10-21",17.2616,18.0234,17.0591,17.6666,6289600.0],["2010-10-22",17.6763,17.8691,17.1169,17.8113,2660700.0],["2010-10-25",17.9463,18.3513,17.8595,18.1874,3107200.0],["2010-10-26",18.0138,18.4477,17.7823,17.9366,1725200.0],["2010-10-27",17.8595,18.2645,17.6184,18.197,1414200.0],["2010-10-28",18.3802,18.4574,17.8016,17.8402,1913200.0],["2010-10-29",17.7727,18.197,17.6473,18.1199,728600.0],["2010-11-01",18.3031,18.5731,18.0523,18.2645,1609400.0],["2010-11-02",18.5827,18.8527,18.4188,18.6792,1388500.0],["2010-11-03",18.7081,18.8528,18.3899,18.6695,1184400.0],["2010-11-04",18.9974,19.4121,18.872,19.2288,1438000.0],["2010-11-05",19.3349,19.576,19.0938,19.3446,1287800.0],["2010-11-08",19.171,19.6531,19.1035,19.6146,949800.0],["2010-11-09",19.7592,20.01,19.2867,19.4603,1311300.0],["2010-11-10",19.4121,19.6724,19.007,19.6531,894700.0],["2010-11-11",19.2385,19.6146,18.8817,19.4989,1649400.0],["2010-11-12",19.3156,19.7882,18.5538,18.9395,3095900.0],["2010-11-15",19.1806,19.7206,19.0456,19.0745,1953000.0],["2010-11-16",19.1035,19.1035,18.1777,18.3802,2246300.0],["2010-11-17",18.3706,19.0553,18.3706,18.8913,1549600.0],["2010-11-18",19.4313,19.5567,19.1228,19.1324,1330600.0],["2010-11-19",19.0263,19.3542,18.9395,19.1613,743700.0],["2010-11-22",18.9781,19.2578,18.7949,19.1999,925300.0],["2010-11-23",18.8335,19.2963,18.737,19.1324,1626600.0],["2010-11-24",19.3446,20.0292,19.2771,19.8846,980400.0],["2010-11-26",19.4217,19.9521,19.3446,19.8171,359400.0],["2010-11-29",19.6531,19.8364,19.1421,19.4699,883400.0],["2010-11-30",19.1421,19.3735,18.6985,18.9203,1172100.0],["2010-12-01",19.4217,19.6724,19.1035,19.4989,1154100.0],["2010-12-02",19.5856,20.1739,19.5374,20.0582,1454000.0],["2010-12-03",19.8846,20.7621,19.8074,20.6464,1209200.0],["2010-12-06",20.4632,21.0129,20.4535,20.8586,953400.0],["2010-12-07",21.2154,21.5047,20.6946,20.8393,2562200.0],["2010-12-08",21.2539,22.2954,21.0804,21.8518,2649000.0],["2010-12-09",22.1315,22.5654,21.8615,22.2569,2953600.0],["2010-12-10",22.3919,22.8451,22.1893,22.6715,1348100.0],["2010-12-13",22.7583,22.8065,21.765,21.8518,1674000.0],["2010-12-14",22.0736,22.2954,21.5915,21.659,1251100.0],["2010-12-15",21.659,21.9193,20.8586,21.1672,1492400.0],["2010-12-16",21.1768,21.8615,21.09,21.6975,1334100.0],["2010-12-17",21.765,21.765,21.2154,21.3697,1271800.0],["2010-12-20",21.495,21.5722,21.1479,21.4661,776100.0],["2010-12-21",20.8875,22.1315,20.8103,22.0158,1150900.0],["2010-12-22",22.0929,22.2376,21.524,21.8422,1036400.0],["2010-12-23",21.9676,22.0929,21.6783,21.9386,805400.0],["2010-12-27",21.794,22.0158,21.5625,21.9097,541800.0],["2010-12-28",21.929,21.9579,21.5722,21.9,878500.0],["2010-12-29",21.929,22.1701,21.7458,21.9097,803900.0],["2010-12-30",21.8422,22.1701,21.794,21.9386,568600.0],["2010-12-31",21.8904,22.2183,21.8615,21.9386,610200.0],["2011-01-03",22.3147,22.4111,21.8518,22.0543,1560400.0],["2011-01-04",22.2954,22.9222,22.0543,22.8451,2784700.0],["2011-01-05",22.7101,23.7709,22.6426,23.6069,1887700.0],["2011-01-06",23.713,24.0891,23.5394,23.5876,1879000.0],["2011-01-07",23.7901,24.5809,23.7805,24.3495,3414300.0],["2011-01-10",24.2048,24.5423,23.8769,24.282,1575500.0],["2011-01-11",24.523,24.5809,24.0023,24.2145,1642100.0],["2011-01-12",24.523,24.5616,24.0602,24.2145,1497000.0],["2011-01-13",24.2627,25.1402,24.1373,24.6388,2031900.0],["2011-01-14",24.6388,25.6224,24.6291,25.5452,1766600.0],["2011-01-18",25.3331,25.9695,25.1595,25.497,1562700.0],["2011-01-19",25.5067,25.6417,24.3302,24.5423,2017700.0],["2011-01-20",24.3495,24.9473,23.9251,24.0023,1666300.0],["2011-01-21",24.3109,24.7738,24.0312,24.3977,1345500.0],["2011-01-24",24.253,25.3427,24.253,25.1884,1657400.0],["2011-01-25",25.0534,25.5067,24.9184,25.2366,1502000.0],["2011-01-26",25.3234,26.5385,25.1016,26.3938,2236400.0],["2011-01-27",26.5096,26.8471,26.2106,26.7217,1608600.0],["2011-01-28",26.6542,26.7217,25.2366,25.5452,2533700.0],["2011-01-31",25.6513,26.2588,25.5838,25.6995,1977500.0],["2011-02-01",26.2685,26.6735,25.8152,26.5481,2931500.0],["2011-02-02",26.7699,28.8625,26.6542,27.6764,5007300.0],["2011-02-03",27.5028,28.8143,27.146,28.7083,2419700.0],["2011-02-04",28.6407,29.4411,28.6311,29.4122,2360000.0],["2011-02-07",29.229,30.4441,29.1518,30.0294,3351400.0],["2011-02-08",30.0294,30.0776,29.5376,29.7979,4791700.0],["2011-02-09",29.8365,30.4923,29.4701,30.0294,1848800.0],["2011-02-10",29.7787,30.4826,29.6437,30.4537,1412600.0],["2011-02-11",30.3766,30.8394,30.039,30.1355,1477500.0],["2011-02-14",30.9648,32.4306,30.338,31.7941,2092800.0],["2011-02-15",31.4759,31.5916,30.9166,31.0227,1316800.0],["2011-02-16",31.2445,31.8327,31.2252,31.312,1111400.0],["2011-02-17",31.2734,32.1702,31.1287,31.9966,1097800.0],["2011-02-18",32.1509,32.1799,31.4084,31.4855,1885300.0],["2011-02-22",30.9262,31.418,29.6919,30.174,1618400.0],["2011-02-23",30.2898,30.3476,28.2743,29.3351,2600100.0],["2011-02-24",29.4219,29.798,28.3707,28.959,2890100.0],["2011-02-25",29.798,31.1577,29.5472,31.0419,2777200.0],["2011-02-28",31.1577,31.4952,29.499,29.8751,1779400.0],["2011-03-01",30.0197,30.068,28.8818,29.1615,1759500.0],["2011-03-02",29.2097,30.1065,28.8625,29.9619,1986400.0],["2011-03-03",30.6176,31.7748,30.6176,30.9166,1458400.0],["2011-03-04",30.8298,31.1384,30.338,30.6369,719600.0],["2011-03-07",30.6948,30.8587,29.2579,29.9908,1643900.0],["2011-03-08",30.0101,30.7623,29.5665,30.3669,1074400.0],["2011-03-09",30.1837,30.2898,29.7497,30.0487,1015800.0],["2011-03-10",29.5087,29.5665,28.689,28.9686,1889700.0],["2011-03-11",28.9301,29.5087,28.6311,29.3158,1169400.0],["2011-03-14",28.7275,29.4122,28.3514,29.2869,1442100.0],["2011-03-15",27.9079,29.5858,27.7728,29.2869,1294600.0],["2011-03-16",29.3254,30.3958,28.7758,29.2097,1777700.0],["2011-03-17",29.933,30.3766,29.6533,29.7594,1644500.0],["2011-03-18",30.2801,30.6466,29.4026,29.4315,1781900.0],["2011-03-21",30.0583,30.8298,29.8655,30.6948,2377200.0],["2011-03-22",30.8587,31.0034,29.8847,30.0294,690500.0],["2011-03-23",29.8172,30.6851,29.2869,30.2415,976800.0],["2011-03-24",30.6176,30.8877,30.0776,30.7623,1741900.0],["2011-03-25",30.8876,31.9581,30.6562,31.3216,1385800.0],["2011-03-28",31.4373,31.5434,30.9166,31.2059,894800.0],["2011-03-29",31.2444,31.4566,30.7237,31.2444,1076500.0],["2011-03-30",31.4373,31.8809,31.2637,31.553,652800.0],["2011-03-31",31.5434,32.2281,31.5145,32.0931,945100.0],["2011-04-01",32.5174,32.9128,31.9773,32.5752,1395000.0],["2011-04-04",32.8067,32.8935,32.3342,32.527,2370300.0],["2011-04-05",32.4113,33.1153,32.2956,32.8742,1400600.0],["2011-04-06",33.2888,33.5396,32.2184,32.6042,2320900.0],["2011-04-07",32.5463,32.6427,31.4566,31.8231,1504900.0],["2011-04-08",32.7778,32.7778,30.7141,31.1287,1493400.0],["2011-04-11",30.9841,31.1287,30.4923,30.743,1116700.0],["2011-04-12",30.5116,30.8009,30.0873,30.3091,1401500.0],["2011-04-13",30.6659,30.9069,30.2994,30.5887,958400.0],["2011-04-14",30.0969,30.5887,29.8751,30.4344,1448200.0],["2011-04-15",30.5019,31.1673,30.2994,30.8876,1285400.0],["2011-04-18",30.2705,30.473,28.9879,29.5569,2057300.0],["2011-04-19",29.8076,30.4537,29.7787,30.3766,2291200.0],["2011-04-20",29.3061,29.4122,26.8085,27.3582,11050300.0],["2011-04-21",27.5703,29.2386,27.5125,28.66,3966500.0],["2011-04-25",28.6118,28.6986,27.9657,28.1104,1638700.0],["2011-04-26",28.1682,28.8818,28.0718,28.3129,2093900.0],["2011-04-27",28.2936,28.6793,27.445,28.4479,1951100.0],["2011-04-28",28.4382,28.5057,27.7921,27.9368,1041700.0],["2011-04-29",28.2454,28.4768,27.7536,28.3707,1388400.0],["2011-05-02",28.5154,28.8047,28.0814,28.2068,1325300.0],["2011-05-03",28.0332,28.1682,26.8664,27.31,1746500.0],["2011-05-04",27.3678,27.3775,25.931,26.3842,2334600.0],["2011-05-05",26.1913,27.146,25.8731,26.3553,1620400.0],["2011-05-06",26.9532,27.551,26.5192,26.6542,1432300.0],["2011-05-09",26.4131,26.7603,26.037,26.2974,1460600.0],["2011-05-10",26.4999,27.2714,26.4999,27.0592,1371800.0],["2011-05-11",26.8857,27.0207,25.8731,26.1624,1246800.0],["2011-05-12",26.0274,26.1238,25.632,25.7188,1516700.0],["2011-05-13",25.796,25.9599,24.8991,25.1402,2338600.0],["2011-05-16",24.9859,25.5645,24.8123,25.0245,1519600.0],["2011-05-17",24.7738,24.9473,24.0216,24.1662,2503700.0],["2011-05-18",24.2627,24.9666,24.1855,24.6966,2112500.0],["2011-05-19",24.9473,25.0727,24.4941,24.6388,1843000.0],["2011-05-20",24.4941,24.5905,24.0023,24.2723,1383100.0],["2011-05-23",23.7034,23.848,23.3948,23.5491,1729200.0],["2011-05-24",23.5491,24.0794,23.3562,23.3755,1097400.0],["2011-05-25",23.4816,24.4362,23.4141,24.2916,1611700.0],["2011-05-26",24.0891,24.5905,23.9541,24.5327,1082200.0],["2011-05-27",24.6291,25.3138,24.6291,24.7738,1203600.0],["2011-05-31",25.1499,26.4517,25.1499,26.3649,2723700.0],["2011-06-01",26.2781,26.2781,24.5134,24.6388,2069400.0],["2011-06-02",24.9859,25.0534,24.2723,24.523,1586800.0],["2011-06-03",23.9251,24.4748,23.5973,23.7226,2121600.0],["2011-06-06",23.7226,24.0216,22.9126,23.0476,1204800.0],["2011-06-07",23.279,23.5683,22.8162,22.8355,1070200.0],["2011-06-08",22.6619,22.8644,21.3407,21.389,3374800.0],["2011-06-09",21.3793,22.5076,21.36,22.0158,3251900.0],["2011-06-10",21.8133,21.9579,21.4468,21.524,1573100.0],["2011-06-13",21.5722,22.0736,21.524,21.6975,1948800.0],["2011-06-14",22.0929,23.3562,21.8422,23.1055,2811100.0],["2011-06-15",22.8547,23.6069,22.2279,22.3822,2480400.0],["2011-06-16",22.3726,22.8065,22.1508,22.4111,1908900.0],["2011-06-17",22.8258,23.0476,22.2858,22.4208,1550700.0],["2011-06-20",22.3436,22.6715,21.9579,22.3822,2064100.0],["2011-06-21",22.6715,23.7516,22.6715,23.2887,2371700.0],["2011-06-22",23.1826,23.9155,23.0958,23.2598,2130500.0],["2011-06-23",22.8258,23.1344,22.3629,22.9319,2037200.0],["2011-06-24",22.9994,23.2501,22.0736,22.1411,1898900.0],["2011-06-27",22.1604,22.6137,21.8711,22.4015,1060300.0],["2011-06-28",22.5269,23.5491,22.5172,23.5105,1739600.0],["2011-06-29",23.4623,23.7034,23.1247,23.5394,1721600.0],["2011-06-30",23.5973,24.7159,23.4719,24.4941,1610800.0],["2011-07-01",24.5809,25.931,24.3495,25.7381,2278000.0],["2011-07-05",25.6802,25.8442,24.8027,24.9281,1359300.0],["2011-07-06",24.8895,24.8895,24.1084,24.253,2372300.0],["2011-07-07",24.6388,26.2396,24.6388,25.6706,2998100.0],["2011-07-08",25.3331,25.3331,24.5713,25.0052,1737800.0],["2011-07-11",24.4266,24.6773,23.7034,23.9734,1383000.0],["2011-07-12",23.8962,24.2916,23.6551,23.7419,913900.0],["2011-07-13",23.7709,23.983,22.8451,22.9608,3256000.0],["2011-07-14",23.0765,23.4333,22.2279,22.4594,1784500.0],["2011-07-15",22.6715,22.6715,21.9868,22.1893,1883900.0],["2011-07-18",22.0929,22.199,21.1961,21.5432,2289500.0],["2011-07-19",21.8904,22.4015,21.6397,22.1893,3053500.0],["2011-07-20",23.0476,24.7641,22.8162,23.9734,5739700.0],["2011-07-21",24.2337,24.8895,24.0987,24.7255,2941800.0],["2011-07-22",24.7448,25.9695,24.3398,25.5452,2802600.0],["2011-07-25",25.0824,25.3813,24.6195,24.7352,1606800.0],["2011-07-26",24.552,24.6966,23.9927,24.3205,2195500.0],["2011-07-27",23.983,24.0119,22.739,22.9415,2322400.0],["2011-07-28",22.9222,23.443,22.3726,22.4401,2169500.0],["2011-07-29",22.0254,22.5172,21.2636,22.1893,2941200.0],["2011-08-01",22.739,22.7872,20.7814,21.5818,3317700.0],["2011-08-02",21.2539,21.5529,19.7689,20.01,4897800.0],["2011-08-03",19.8557,20.2703,19.1131,19.7689,3194800.0],["2011-08-04",19.2867,19.2867,16.7505,16.818,6877000.0],["2011-08-05",17.7148,18.2452,16.6444,17.0205,4764400.0],["2011-08-08",16.7505,16.7505,13.9925,14.2239,7781500.0],["2011-08-09",14.7061,15.709,13.79,15.1786,4028600.0],["2011-08-10",14.5229,14.8893,14.0793,14.1179,4265000.0],["2011-08-11",14.3204,15.8537,14.1757,15.5547,3623600.0],["2011-08-12",16.1044,16.5769,15.8344,16.2973,3677000.0],["2011-08-15",16.4612,17.0494,16.4612,16.7891,3074100.0],["2011-08-16",16.5866,17.088,16.4419,16.4901,2160100.0],["2011-08-17",16.5866,16.8276,15.9405,16.1912,1983100.0],["2011-08-18",14.87,15.2172,13.2114,13.6839,5430000.0],["2011-08-19",13.2982,14.06,12.3531,12.6424,4021700.0],["2011-08-22",13.0089,13.1632,12.4592,12.8642,3627000.0],["2011-08-23",12.9607,13.8093,12.6906,13.79,2302700.0],["2011-08-24",13.7418,14.2914,13.5682,14.1275,1788700.0],["2011-08-25",14.2914,14.7929,14.0504,14.4168,3800700.0],["2011-08-26",14.1564,15.8151,13.8961,15.6319,3851300.0],["2011-08-29",15.9501,16.6251,15.8633,16.5673,2070800.0],["2011-08-30",16.413,16.5866,15.8729,16.3455,2302600.0],["2011-08-31",16.5383,16.8373,15.7862,16.0851,3489600.0],["2011-09-01",16.249,16.6348,15.844,15.8922,2410100.0],["2011-09-02",15.3619,15.5644,14.6868,14.9568,1991000.0],["2011-09-06",13.9636,15.1208,13.9636,15.0533,2284400.0],["2011-09-07",15.4679,17.1169,15.3329,16.6348,3951500.0],["2011-09-08",16.3937,16.818,16.0465,16.1526,2420800.0],["2011-09-09",15.8151,15.9308,15.0533,15.304,2942000.0],["2011-09-12",14.9183,15.4486,14.5711,15.0822,3047700.0],["2011-09-13",15.2461,16.1044,15.2365,15.9115,3235100.0],["2011-09-14",16.1719,17.2037,15.9983,16.8566,3566200.0],["2011-09-15",17.1555,17.5991,16.6348,17.5798,2439100.0],["2011-09-16",17.8788,18.062,17.3195,18.0041,4829400.0],["2011-09-19",17.3195,17.9945,16.9434,17.6859,3305700.0],["2011-09-20",17.7631,18.4381,17.1652,17.2327,2310100.0],["2011-09-21",17.2616,17.4352,15.9694,16.0851,2331700.0],["2011-09-22",15.2365,15.8633,14.629,15.2172,3304100.0],["2011-09-23",15.1401,15.7765,14.9954,15.5354,2919700.0],["2011-09-26",15.8633,16.4708,15.1786,16.413,1530400.0],["2011-09-27",17.0109,17.8402,16.8759,17.2327,3233900.0],["2011-09-28",17.358,17.5605,16.5191,16.548,2605400.0],["2011-09-29",17.1555,17.387,16.0562,16.5576,2313700.0],["2011-09-30",16.1237,16.9048,15.9212,16.2394,2508300.0],["2011-10-03",16.0562,16.683,15.1786,15.2944,3672700.0],["2011-10-04",15.0147,17.1459,14.6,17.1169,3400000.0],["2011-10-05",17.1169,18.3899,16.9916,18.2259,3284600.0],["2011-10-06",18.1681,19.5085,17.9656,19.3253,3696400.0],["2011-10-07",19.4603,19.8171,18.4188,18.9203,3120200.0],["2011-10-10",19.5374,20.2221,19.0745,19.6242,2221500.0],["2011-10-11",19.306,20.1835,19.2867,19.8074,2643900.0],["2011-10-12",20.0967,20.4439,19.7496,19.8364,3011700.0],["2011-10-13",19.6435,20.386,19.4603,20.1739,2119900.0],["2011-10-14",20.6464,21.225,20.4921,20.7332,1832800.0],["2011-10-17",20.55,20.6657,19.3928,19.5181,2609500.0],["2011-10-18",19.3831,20.4343,19.0553,20.3089,4172500.0],["2011-10-19",22.1218,23.5298,21.6493,22.3919,8297800.0],["2011-10-20",22.3436,23.6648,22.1411,23.2598,3867200.0],["2011-10-21",23.7805,23.8769,22.2954,23.1537,2614800.0],["2011-10-24",23.308,24.3302,23.2983,23.9348,2042000.0],["2011-10-25",23.6358,23.9059,22.6426,22.6812,2392900.0],["2011-10-26",23.1633,23.3851,21.8036,22.7872,3782700.0],["2011-10-27",24.0216,24.388,23.6166,23.8673,3576600.0],["2011-10-28",23.5683,24.0505,22.9801,23.4912,2295300.0],["2011-10-31",23.0187,23.2501,22.469,22.5751,1893500.0],["2011-11-01",21.7361,22.739,21.5047,21.8711,2803300.0],["2011-11-02",22.4015,22.9512,22.1411,22.6522,1629000.0],["2011-11-03",23.1344,23.9252,22.5558,23.7901,3196400.0],["2011-11-04",23.3948,23.9927,23.0476,23.7226,1051900.0],["2011-11-07",23.6648,23.7998,22.874,23.5394,994900.0],["2011-11-08",23.6648,24.5713,23.443,24.4941,2110800.0],["2011-11-09",23.4719,24.3977,22.9126,23.0862,2705300.0],["2011-11-10",23.6262,25.2656,23.5298,24.8991,3591200.0],["2011-11-11",25.3042,25.6513,25.0631,25.497,2053800.0],["2011-11-14",25.362,25.6224,24.8991,25.2945,959400.0],["2011-11-15",25.1402,25.8827,24.8798,25.7092,1039900.0],["2011-11-16",25.3427,26.3456,25.2656,25.5163,1838700.0],["2011-11-17",25.5549,25.7574,24.0505,24.2916,2498900.0],["2011-11-18",24.3977,24.9281,24.1759,24.4941,1018600.0],["2011-11-21",23.7226,24.3591,23.6648,24.0891,1575400.0],["2011-11-22",23.8866,24.7256,23.8673,24.2337,1150500.0],["2011-11-23",23.8094,23.9444,23.1151,23.443,1539300.0],["2011-11-25",23.279,23.848,23.2115,23.3176,535500.0],["2011-11-28",24.3205,25.2752,24.1855,24.7738,1557300.0],["2011-11-29",24.9281,25.2077,24.6291,25.0727,1541300.0],["2011-11-30",25.7477,27.2232,25.5935,27.1364,3086100.0],["2011-12-01",27.1171,27.6282,26.8278,26.9146,2000600.0],["2011-12-02",27.3389,27.7343,26.8278,26.9628,1594500.0],["2011-12-05",27.5318,27.7343,26.7699,27.0014,2068100.0],["2011-12-06",26.9532,27.0014,26.037,26.5096,1592500.0],["2011-12-07",26.2203,26.6639,25.7574,26.471,1327000.0],["2011-12-08",26.3746,27.2521,25.931,26.1817,2081600.0],["2011-12-09",26.2299,27.0785,26.1238,26.7989,921800.0],["2011-12-12",26.3746,26.4228,25.6706,26.2588,995900.0],["2011-12-13",26.5289,26.8664,24.9859,25.3331,1281600.0],["2011-12-14",25.0341,25.3717,24.5327,24.8316,1833000.0],["2011-12-15",25.2945,25.5549,24.8606,25.1113,1378600.0],["2011-12-16",26.1528,27.0014,25.0727,26.8953,17228400.0],["2011-12-19",27.3485,27.9657,27.1653,27.3003,4968900.0],["2011-12-20",27.7921,28.93,27.6861,28.795,3125100.0],["2011-12-21",28.7372,29.4894,28.3032,29.2194,3822300.0],["2011-12-22",29.2483,29.634,28.3611,28.7083,2519200.0],["2011-12-23",28.959,29.4122,28.66,29.1519,1747600.0],["2011-12-27",29.0072,29.3351,28.6311,29.229,1152500.0],["2011-12-28",29.1133,29.2193,27.9657,28.3322,1519800.0],["2011-12-29",28.4961,28.9301,28.3322,28.5347,1038100.0],["2011-12-30",28.5347,29.0651,28.2454,28.4961,956600.0],["2012-01-03",29.1711,29.3351,26.8857,27.9271,3900000.0],["2012-01-04",28.1489,28.9011,27.4932,28.7179,3922600.0],["2012-01-05",28.39,28.9397,27.7921,28.8625,1979800.0],["2012-01-06",28.7854,29.0072,28.255,28.5732,1581900.0],["2012-01-09",28.7565,29.094,28.3707,28.4189,1624900.0],["2012-01-10",29.3447,31.0612,29.0747,30.2898,3441200.0],["2012-01-11",30.0487,30.4633,30.0005,30.1548,989300.0],["2012-01-12",30.4151,30.608,29.5762,30.1355,1431900.0],["2012-01-13",29.5472,30.2223,29.4315,29.9812,1141600.0],["2012-01-17",30.6273,30.9552,30.338,30.7044,1959500.0],["2012-01-18",31.0709,33.7806,31.0709,33.5299,6514200.0],["2012-01-19",33.6553,34.1471,32.9995,33.4528,3139300.0],["2012-01-20",33.3756,33.5685,32.3438,33.2503,2338400.0],["2012-01-23",33.2213,33.8964,32.0738,32.5174,2654800.0],["2012-01-24",32.3534,33.2117,31.6688,32.7585,1872100.0],["2012-01-25",32.4981,33.7131,32.2377,33.5299,2996400.0],["2012-01-26",36.4808,37.2426,35.9215,36.5194,7387500.0],["2012-01-27",36.5097,37.1269,36.2976,37.0594,3247200.0],["2012-01-30",36.4422,37.1365,36.1336,36.9437,1418000.0],["2012-01-31",37.1269,37.2233,36.2879,36.8762,1738300.0],["2012-02-01",37.1462,37.8405,36.7701,37.1173,2565800.0],["2012-02-02",37.2523,37.6091,36.7219,37.1076,2000900.0],["2012-02-03",37.8984,39.6245,37.6959,38.9013,2500200.0],["2012-02-06",38.5927,39.9042,38.1973,39.7595,1928000.0],["2012-02-07",39.5377,40.0681,39.0652,39.3738,1372600.0],["2012-02-08",39.6727,40.2803,39.2484,40.0006,1559200.0],["2012-02-09",40.2803,40.4056,38.8048,39.3063,2544000.0],["2012-02-10",39.0556,39.2388,37.6573,38.6795,2030700.0],["2012-02-13",39.6149,40.0199,39.2002,39.7981,1403500.0],["2012-02-14",39.3834,39.9138,39.152,39.721,895200.0],["2012-02-15",39.962,40.6178,38.7952,38.9688,1502300.0],["2012-02-16",39.0652,40.0488,38.5734,39.7788,1314700.0],["2012-02-17",40.0199,40.2128,39.1906,39.2291,996100.0],["2012-02-21",39.5088,39.6438,37.3969,38.0912,2393900.0],["2012-02-22",38.2166,39.7788,38.1973,39.6824,1755200.0],["2012-02-23",39.4799,40.5985,38.7084,40.5021,1895400.0],["2012-02-24",41.071,42.5272,40.9842,41.3603,2100100.0],["2012-02-27",41.0517,42.3632,40.9264,41.7075,1507200.0],["2012-02-28",41.476,41.8232,40.3285,40.7142,1410100.0],["2012-02-29",40.9746,41.3218,39.9524,40.1935,1292300.0],["2012-03-01",40.5696,41.6786,40.5021,40.9939,2101700.0],["2012-03-02",41.0035,41.7654,40.5985,41.7557,2269600.0],["2012-03-05",41.4664,41.5435,40.6081,40.8974,1518500.0],["2012-03-06",40.1453,40.5406,39.5377,39.8849,1904200.0],["2012-03-07",40.2513,41.1,39.8849,40.9457,1100600.0],["2012-03-08",41.2639,41.7461,41.0132,41.7171,1290200.0],["2012-03-09",41.7171,42.5465,41.0517,41.3507,1341500.0],["2012-03-12",41.1675,41.2928,40.2128,40.7624,1635700.0],["2012-03-13",40.9457,41.6689,40.5792,41.6014,1345500.0],["2012-03-14",41.206,41.4568,40.8589,41.3121,1371300.0],["2012-03-15",41.5821,42.0257,40.8299,41.7171,1523800.0],["2012-03-16",41.8039,41.8714,40.6757,41.0614,2054000.0],["2012-03-19",40.8589,41.0807,40.2031,40.5696,2459000.0],["2012-03-20",40.126,40.3092,39.3738,39.6052,1365800.0],["2012-03-21",39.8849,41.2446,39.7788,40.8107,2127600.0],["2012-03-22",40.3767,40.5214,39.4413,40.1163,831200.0],["2012-03-23",40.0681,40.2031,38.8241,39.9138,1444300.0],["2012-03-26",40.3574,40.7624,40.0488,40.5889,1197600.0],["2012-03-27",40.7046,40.8685,40.1935,40.6467,1349500.0],["2012-03-28",40.6949,41.0807,39.6149,40.8685,1793100.0],["2012-03-29",40.3671,41.5821,40.2128,41.2928,1870300.0],["2012-03-30",41.7075,41.9486,40.7528,41.3603,1601000.0],["2012-04-02",41.3796,42.8165,40.7432,42.6718,1648200.0],["2012-04-03",42.614,43.4722,42.4307,43.289,3303800.0],["2012-04-04",42.6911,42.6911,41.0228,41.8425,2055700.0],["2012-04-05",41.4953,42.1125,41.0903,41.3218,1028100.0],["2012-04-09",39.8078,40.1742,39.152,40.0199,2593500.0],["2012-04-10",39.856,39.9524,36.4519,37.233,6061100.0],["2012-04-11",37.8598,38.3323,37.0787,37.6862,1952000.0],["2012-04-12",37.6959,39.4606,37.5801,39.2002,1921400.0],["2012-04-13",39.0845,39.2291,38.6505,38.8627,1766800.0],["2012-04-16",39.1713,39.6824,38.0527,38.8627,1635000.0],["2012-04-17",39.3063,39.7017,38.8531,39.4509,2217100.0],["2012-04-18",42.7972,45.0344,41.5243,44.1183,8514100.0],["2012-04-19",44.2148,44.9669,43.3083,43.5397,2441500.0],["2012-04-20",44.3305,44.5233,43.3276,43.5494,1989300.0],["2012-04-23",42.5947,43.1058,41.6207,42.7875,1693800.0],["2012-04-24",42.7779,43.9737,42.315,43.0768,1518900.0],["2012-04-25",43.6747,44.4269,43.5204,44.3498,1096600.0],["2012-04-26",44.3498,44.7934,43.2215,43.3469,1787700.0],["2012-04-27",43.6458,46.2688,43.4336,45.1502,3472500.0],["2012-04-30",45.2177,45.4105,44.2533,45.0152,5603400.0],["2012-05-01",43.2986,43.9833,42.9611,43.2022,6685900.0],["2012-05-02",42.72,43.8483,42.2475,43.5301,2763300.0],["2012-05-03",43.6169,43.7326,41.2928,42.1897,2972600.0],["2012-05-04",41.7461,42.1607,39.991,40.7046,3347700.0],["2012-05-07",40.7432,41.775,40.5021,41.2446,1833400.0],["2012-05-08",40.9167,41.0807,38.6409,40.6081,3735600.0],["2012-05-09",39.7595,41.9486,39.5667,40.9264,3521400.0],["2012-05-10",41.7846,43.154,41.3025,41.5628,2343400.0],["2012-05-11",40.9457,42.2475,40.5117,41.8618,2335800.0],["2012-05-14",41.0903,41.4664,39.1327,39.4509,3444900.0],["2012-05-15",39.6342,39.6727,37.4548,37.7923,5217800.0],["2012-05-16",37.9369,38.4673,36.1433,36.6254,4470800.0],["2012-05-17",37.1076,37.1269,32.2859,32.6813,10214400.0],["2012-05-18",32.7681,33.0767,31.5434,31.8713,5111700.0],["2012-05-21",31.9098,34.9475,31.9098,34.6389,4081700.0],["2012-05-22",34.6871,35.6804,33.8867,34.3785,3187200.0],["2012-05-23",33.7807,35.5068,33.231,35.3043,2500000.0],["2012-05-24",35.4875,35.7575,34.0507,35.0632,2040900.0],["2012-05-25",35.0632,35.4104,34.5425,35.3525,1275200.0],["2012-05-29",36.2301,37.1558,35.854,37.0401,2686500.0],["2012-05-30",36.2879,36.3072,34.8607,35.3718,2658000.0],["2012-05-31",35.5165,35.5165,32.0545,33.3178,4836300.0],["2012-06-01",31.6302,31.7266,29.5858,30.0005,6031600.0],["2012-06-04",30.5694,30.6851,28.0332,29.0843,3867900.0],["2012-06-05",29.1036,31.0323,28.8915,30.7719,3808800.0],["2012-06-06",31.2927,32.3245,31.0998,31.4373,6159400.0],["2012-06-07",32.2377,34.34,32.2088,32.2474,4512900.0],["2012-06-08",32.0834,32.122,30.608,31.3891,3270400.0],["2012-06-11",31.8713,32.3245,29.0554,29.1036,4484600.0],["2012-06-12",29.5665,31.5723,29.5665,31.148,5127200.0],["2012-06-13",30.8394,31.5241,30.2415,30.5405,3340300.0],["2012-06-14",30.5116,32.1991,30.4923,31.8809,2895500.0],["2012-06-15",32.3727,33.8385,32.0545,33.5685,3971200.0],["2012-06-18",33.0574,33.7517,32.6235,33.5492,2555600.0],["2012-06-19",33.6939,35.7575,33.6939,35.6129,3573900.0],["2012-06-20",34.9379,35.15,32.9224,34.07,4344600.0],["2012-06-21",35.0343,35.4875,32.4209,32.9128,3332000.0],["2012-06-22",33.2792,33.5589,31.3023,32.2377,9861800.0],["2012-06-25",31.4855,31.5338,29.4508,30.4441,4112900.0],["2012-06-26",30.7816,31.0034,29.5954,30.608,2996200.0],["2012-06-27",30.8491,31.1673,29.6051,30.2994,3277200.0],["2012-06-28",29.8847,31.3409,29.7883,30.9937,2834100.0],["2012-06-29",32.3824,33.4817,32.1895,32.826,3474600.0],["2012-07-02",33.0188,33.1731,32.0931,32.662,2190800.0],["2012-07-03",32.7102,34.7161,32.662,34.5618,2112900.0],["2012-07-05",34.3207,34.9089,33.8964,34.4557,1961700.0],["2012-07-06",33.8482,33.906,32.5367,32.826,1936300.0],["2012-07-09",32.6813,34.2725,32.1606,34.0024,2687200.0],["2012-07-10",34.4364,35.2754,31.4855,31.9002,3285400.0],["2012-07-11",32.0159,32.1413,30.6369,31.0805,2290800.0],["2012-07-12",30.6466,32.7681,30.444,32.3341,2780600.0],["2012-07-13",32.4981,33.7421,32.4306,33.6456,2192200.0],["2012-07-16",33.366,33.5396,32.5077,32.9128,2725600.0],["2012-07-17",33.2599,33.5589,32.0641,33.202,4528600.0],["2012-07-18",31.8423,33.0188,27.8114,28.6022,14651100.0],["2012-07-19",28.6986,28.959,27.0592,28.7372,11061800.0],["2012-07-20",28.3515,30.2126,27.8982,29.3061,5263200.0],["2012-07-23",28.6022,30.3476,28.2068,29.8365,4315900.0],["2012-07-24",29.7112,30.4055,27.011,27.1942,5668900.0],["2012-07-25",27.9754,28.0429,25.9213,26.2588,8039600.0],["2012-07-26",27.0689,27.2425,25.9503,26.4517,4681600.0],["2012-07-27",26.7989,28.93,26.4421,28.5732,4553900.0],["2012-07-30",28.5925,29.0168,27.7246,28.1297,1860700.0],["2012-07-31",28.1779,28.8529,27.7246,27.8789,2321200.0],["2012-08-01",27.9561,28.3515,26.4324,26.7892,3204200.0],["2012-08-02",26.7314,27.5221,26.0467,27.0689,2769300.0],["2012-08-03",27.7825,29.5858,27.6764,29.1519,4116700.0],["2012-08-06",29.3061,30.5984,29.2001,29.9908,3590200.0],["2012-08-07",30.174,31.5241,29.8076,30.8105,3541500.0],["2012-08-08",29.9715,31.3312,29.9715,30.9552,1888300.0],["2012-08-09",30.9744,31.6013,30.2801,31.5048,2771900.0],["2012-08-10",31.177,31.5241,30.9166,31.4566,791400.0],["2012-08-13",31.2348,31.7363,30.3958,31.1384,2404700.0],["2012-08-14",31.5627,31.717,30.9648,31.1577,996500.0],["2012-08-15",31.2927,31.5916,30.8587,31.4855,1209000.0],["2012-08-16",31.5145,33.4046,31.3987,32.8067,4093500.0],["2012-08-17",32.9899,34.0989,32.6427,33.8964,3070200.0],["2012-08-20",33.366,33.7614,32.2859,32.3824,2027400.0],["2012-08-21",32.5656,33.1346,31.8327,31.9484,2092600.0],["2012-08-22",31.9195,32.4788,31.582,31.7266,1975700.0],["2012-08-23",31.6784,31.987,30.7141,30.8298,2212100.0],["2012-08-24",30.8009,31.3602,29.9233,31.0998,1843100.0],["2012-08-27",31.3409,31.7555,30.2319,30.8009,1948800.0],["2012-08-28",30.6659,31.2155,30.0101,30.2512,1785200.0],["2012-08-29",30.3187,30.6851,29.6919,30.3573,1503300.0],["2012-08-30",30.0101,30.5598,29.6244,30.3766,1233000.0],["2012-08-31",30.7141,31.3698,30.2415,31.1577,1583300.0],["2012-09-04",31.7941,33.4142,31.4566,33.1924,4770200.0],["2012-09-05",33.1346,33.501,32.4306,33.1442,3076300.0],["2012-09-06",33.5878,36.1529,33.5299,35.584,5405700.0],["2012-09-07",35.6611,36.7797,35.3718,36.4808,3439800.0],["2012-09-10",36.2494,37.1848,35.9504,36.5676,2245200.0],["2012-09-11",36.7026,37.0498,35.449,35.7286,3115100.0],["2012-09-12",35.449,35.7479,33.7999,34.7932,3943400.0],["2012-09-13",34.7064,36.6447,33.7035,36.3651,4783000.0],["2012-09-14",36.3651,37.4837,35.9311,36.0468,4201400.0],["2012-09-17",35.8926,35.9504,34.4171,34.5714,2700700.0],["2012-09-18",34.475,34.5232,33.4817,34.0507,2668300.0],["2012-09-19",34.2146,36.7604,34.2146,36.2108,3870300.0],["2012-09-20",35.8154,35.8154,34.7353,35.4779,2837800.0],["2012-09-21",35.7286,35.9793,35.1404,35.5936,3167100.0],["2012-09-24",35.3236,35.8347,34.8511,34.9475,2023200.0],["2012-09-25",35.1597,35.1693,32.9224,33.2117,4275400.0],["2012-09-26",33.1924,33.1924,31.1094,31.6688,5745200.0],["2012-09-27",32.1316,32.3438,31.6398,32.1413,3171000.0],["2012-09-28",31.9195,32.0448,31.2252,31.5434,3319400.0],["2012-10-01",31.7363,32.4788,30.8491,31.1287,3435500.0],["2012-10-02",31.3891,31.6205,30.9069,31.3216,1794500.0],["2012-10-03",31.3216,31.5916,30.8684,31.0323,1920600.0],["2012-10-04",31.2445,32.7778,31.2059,32.3824,2689800.0],["2012-10-05",32.8838,33.9928,32.4788,32.6909,2638700.0],["2012-10-08",32.2088,32.5367,31.8327,32.0352,1490900.0],["2012-10-09",32.0641,32.0641,31.1962,31.8713,1504700.0],["2012-10-10",31.9484,31.9484,30.3476,30.9552,2767200.0],["2012-10-11",31.5145,31.8906,31.2348,31.3312,2570800.0],["2012-10-12",31.3409,31.5241,30.5116,30.9359,4401000.0],["2012-10-15",31.1577,32.4306,31.1094,32.2474,3558200.0],["2012-10-16",32.2474,32.8935,31.7363,32.7488,3931700.0],["2012-10-17",35.5165,38.2937,34.0989,37.8212,12705500.0],["2012-10-18",37.5705,38.5927,37.1462,38.5155,6162500.0],["2012-10-19",38.1684,38.2359,36.8665,37.204,3675600.0],["2012-10-22",37.2715,37.9948,36.529,37.3294,2905000.0],["2012-10-23",36.5676,37.8212,36.1818,37.4066,1956300.0],["2012-10-24",37.7923,38.0334,37.2715,37.4162,1649300.0],["2012-10-25",37.908,38.2648,37.1944,37.6862,1321000.0],["2012-10-26",37.5609,38.1684,36.4808,37.3391,1864100.0],["2012-10-31",37.7634,39.7692,37.7634,39.2099,4459800.0],["2012-11-01",39.4124,41.5918,39.2002,41.1482,4996100.0],["2012-11-02",41.1192,41.3603,39.422,39.4799,2554700.0],["2012-11-05",39.9331,39.9813,38.8627,39.6342,2066800.0],["2012-11-06",39.991,40.2899,39.3642,39.962,1486400.0],["2012-11-07",39.0363,39.8367,38.0141,38.747,2855900.0],["2012-11-08",38.882,39.0556,37.0112,37.4837,2600700.0],["2012-11-09",37.3294,39.5667,37.3294,38.2552,2824300.0],["2012-11-12",38.6988,40.0199,38.5637,39.3159,2333900.0],["2012-11-13",38.6216,40.0585,38.2262,39.7017,1957700.0],["2012-11-14",39.7692,39.9331,37.638,37.773,3293700.0],["2012-11-15",37.6187,38.2841,35.9793,36.4229,3618800.0],["2012-11-16",36.664,38.0816,36.2976,37.5608,2465200.0],["2012-11-19",38.3516,39.4124,38.3227,38.8627,1853300.0],["2012-11-20",38.6795,39.2002,38.3034,38.612,1524300.0],["2012-11-21",38.8145,40.1646,38.8145,39.5377,1776900.0],["2012-11-23",39.6438,39.9042,39.287,39.7788,570400.0],["2012-11-26",39.4702,39.7113,39.1906,39.5377,1247000.0],["2012-11-27",39.5377,39.9235,38.3227,38.4384,1887900.0],["2012-11-28",38.3516,39.5377,37.4355,39.5281,2502900.0],["2012-11-29",39.9235,40.4635,39.0652,40.0199,2493800.0],["2012-11-30",39.8077,40.1646,39.0363,40.0488,2190800.0],["2012-12-03",40.4539,40.9167,40.0103,40.1838,2050800.0],["2012-12-04",40.0585,41.1192,38.8241,40.7046,3017800.0],["2012-12-05",40.801,41.7943,40.4153,41.0517,2516400.0],["2012-12-06",40.965,41.1964,40.1549,41.0614,1501700.0],["2012-12-07",41.505,41.9196,40.9649,41.1771,1437800.0],["2012-12-10",41.1,41.8521,40.9939,41.6593,1315600.0],["2012-12-11",42.0064,42.6622,41.37,41.5436,2337500.0],["2012-12-12",42.3922,42.4307,41.5725,41.6786,1474300.0],["2012-12-13",41.6303,42.045,40.1838,40.8974,1751000.0],["2012-12-14",40.9264,41.1675,40.5021,40.7721,933800.0],["2012-12-17",41.0614,41.2446,40.531,41.0228,1710900.0],["2012-12-18",41.3796,43.154,41.3314,43.0865,2516900.0],["2012-12-19",43.2215,43.858,42.3825,43.1829,2605600.0],["2012-12-20",43.154,43.5687,42.884,43.5204,1759000.0],["2012-12-21",42.3343,43.4433,41.5725,43.2022,4083000.0],["2012-12-24",43.0286,43.8387,42.585,43.3758,766000.0],["2012-12-26",43.1636,43.5879,42.6043,42.6429,1039800.0],["2012-12-27",42.855,42.9033,40.9457,41.9293,1568200.0],["2012-12-28",41.9968,42.0643,41.0421,41.1964,1651500.0],["2012-12-31",41.1578,44.1955,41.1096,43.8965,2001700.0],["2013-01-02",45.3237,46.8281,45.0441,46.2013,3288100.0],["2013-01-03",46.2591,46.6642,45.4009,46.3363,2468400.0],["2013-01-04",46.5967,47.9564,45.8252,47.2428,2529400.0],["2013-01-07",46.7413,46.9245,46.0856,46.5292,1667700.0],["2013-01-08",46.9631,47.0885,46.0566,46.3845,1922500.0],["2013-01-09",46.8474,47.3103,46.4038,46.5292,1664600.0],["2013-01-10",47.1078,47.156,46.0181,46.481,1829800.0],["2013-01-11",46.6738,46.7317,45.1598,45.8734,1828600.0],["2013-01-14",45.8541,46.2495,45.507,45.9023,1198700.0],["2013-01-15",45.613,47.3199,45.4877,46.9728,1890000.0],["2013-01-16",46.7702,47.2138,45.9698,46.5967,1687400.0],["2013-01-17",47.0692,47.9467,47.0017,47.5224,1672400.0],["2013-01-18",47.4935,48.5736,47.4935,48.2553,1438100.0],["2013-01-22",48.2457,48.3325,46.5774,47.1849,3447500.0],["2013-01-23",47.1849,47.7539,46.7413,47.6671,2057300.0],["2013-01-24",47.4356,49.6633,45.0055,47.4067,5330400.0],["2013-01-25",47.5224,49.4222,47.4356,49.2968,2704200.0],["2013-01-28",49.1618,49.9911,48.13,49.5765,1510500.0],["2013-01-29",49.2389,49.6922,48.9014,49.2004,1150600.0],["2013-01-30",49.3836,49.4222,47.8792,48.0817,1481400.0],["2013-01-31",47.8214,48.9304,47.7828,48.8146,1516300.0],["2013-02-01",49.0943,51.4666,49.0943,50.3961,2417600.0],["2013-02-04",49.8368,50.2997,48.7954,48.94,1689800.0],["2013-02-05",49.7115,50.4058,49.3547,50.0972,1233500.0],["2013-02-06",49.7211,50.7722,49.2004,50.6758,1545600.0],["2013-02-07",50.5312,50.6276,49.5475,50.5794,1300800.0],["2013-02-08",50.6469,51.5341,50.5794,51.1965,1082000.0],["2013-02-11",51.1965,51.9198,50.9747,51.4183,1244100.0],["2013-02-12",52.0741,53.077,51.8523,52.3634,2053600.0],["2013-02-13",52.5563,53.7424,52.4309,53.5109,2054100.0],["2013-02-14",53.2409,54.1763,52.9227,53.9063,1486300.0],["2013-02-15",53.7327,54.157,52.6623,52.9131,1970400.0],["2013-02-19",53.0384,53.7135,52.5755,53.6556,1225500.0],["2013-02-20",53.8581,54.8417,50.8397,51.1965,2928200.0],["2013-02-21",51.023,51.1965,47.5128,49.1232,4256700.0],["2013-02-22",49.5861,51.3798,49.5765,50.8301,2339800.0],["2013-02-25",51.3508,52.1802,48.6121,48.67,2911000.0],["2013-02-26",49.1136,49.5186,47.3488,49.2775,3561900.0],["2013-02-27",49.2968,51.6498,49.1618,50.6662,2041300.0],["2013-02-28",50.6854,52.3248,50.4926,51.5051,2008500.0],["2013-03-01",50.7047,51.3412,49.8272,50.753,2064100.0],["2013-03-04",50.6179,50.6179,49.0846,50.1936,2662400.0],["2013-03-05",52.9227,53.9931,52.3152,52.9806,4594900.0],["2013-03-06",53.1349,53.5109,52.1995,52.3248,1682400.0],["2013-03-07",52.4695,52.6141,51.5051,51.8619,1435500.0],["2013-03-08",52.4888,53.0288,51.698,52.8456,1452000.0],["2013-03-11",52.1512,52.7009,51.7462,52.373,1428200.0],["2013-03-12",52.373,52.5273,51.2833,51.6209,1878800.0],["2013-03-13",51.7751,52.942,51.5148,52.6913,1569100.0],["2013-03-14",52.9902,53.3084,51.8523,52.3055,1413700.0],["2013-03-15",52.0548,52.1512,50.6951,50.8108,2393000.0],["2013-03-18",50.1936,51.6787,49.4318,51.1001,1747100.0],["2013-03-19",51.5533,52.5177,50.6083,51.5148,1439000.0],["2013-03-20",52.1416,53.6363,51.9198,53.2602,1805900.0],["2013-03-21",52.7395,53.8388,51.293,52.2477,1406900.0],["2013-03-22",52.6045,52.9613,51.3026,51.9101,1086800.0],["2013-03-25",52.1127,52.9323,50.6469,51.129,1418900.0],["2013-03-26",51.4762,51.6016,50.5601,51.0905,1120800.0],["2013-03-27",50.3769,51.9102,49.8561,51.6016,2489600.0],["2013-03-28",51.5823,53.1156,51.5823,53.0095,1527200.0],["2013-04-01",52.6623,52.9806,50.02,51.264,1928700.0],["2013-04-02",52.103,53.212,50.3865,50.7433,1954200.0],["2013-04-03",50.8205,51.3412,48.1203,49.4125,2992500.0],["2013-04-04",49.4222,49.644,48.4193,49.0654,2176800.0],["2013-04-05",48.0625,50.1165,46.7413,50.0008,2490800.0],["2013-04-08",50.1743,51.7848,50.1743,51.4376,1780100.0],["2013-04-09",51.7848,52.0644,51.2062,51.3123,1245200.0],["2013-04-10",51.6112,52.8648,51.2544,52.508,1891300.0],["2013-04-11",52.5273,55.1985,52.4405,53.2409,3222200.0],["2013-04-12",52.8359,53.6556,51.7751,53.0191,1539000.0],["2013-04-15",52.7491,52.7973,48.2457,49.075,5262400.0],["2013-04-16",49.9429,50.7626,49.1811,50.3479,3521900.0],["2013-04-17",49.0847,50.8976,48.5446,49.6247,4523700.0],["2013-04-18",49.7211,49.7597,47.8985,48.8821,2282500.0],["2013-04-19",49.1425,50.2418,48.3132,49.8465,1539800.0],["2013-04-22",50.0683,50.0779,48.4675,49.7115,1865400.0],["2013-04-23",50.2419,50.3961,48.3035,48.8918,1977800.0],["2013-04-24",49.075,49.2293,47.9178,48.7953,2448700.0],["2013-04-25",49.0461,50.3865,48.3807,50.1551,2077600.0],["2013-04-26",49.8465,50.6083,49.5765,50.5022,1136100.0],["2013-04-29",50.6276,51.2448,50.2708,50.5408,1193600.0],["2013-04-30",50.2322,51.2062,49.5765,50.7337,1958400.0],["2013-05-01",50.753,50.9844,48.8532,49.0172,2299800.0],["2013-05-02",49.1425,49.6247,48.6989,49.4511,1652000.0],["2013-05-03",50.5504,54.0799,50.4829,52.5466,3511000.0],["2013-05-06",52.7009,55.4107,52.3827,54.6199,5814700.0],["2013-05-07",55.0925,56.2786,54.9671,55.6614,2311400.0],["2013-05-08",55.6711,56.1725,54.9767,56.0954,1710500.0],["2013-05-09",56.1436,56.4618,55.5746,55.7675,1408000.0],["2013-05-10",55.7289,56.4232,55.4589,56.2014,1168200.0],["2013-05-13",56.2207,57.0983,55.0732,55.4396,1475300.0],["2013-05-14",55.0057,57.484,54.7453,57.3972,1873300.0],["2013-05-15",57.4454,57.6094,56.3268,56.5872,1319600.0],["2013-05-16",56.5293,57.2429,55.2564,55.4396,1495100.0],["2013-05-17",56.0761,57.0308,56.0182,56.5872,1342500.0],["2013-05-20",56.539,56.7704,55.16,55.4589,1657400.0],["2013-05-21",55.6036,56.0086,54.7839,55.3818,1155200.0],["2013-05-22",55.3143,55.5457,52.8552,53.8774,2861000.0],["2013-05-23",53.077,55.1117,52.6527,54.0606,2250200.0],["2013-05-24",53.6942,54.4367,52.6334,54.2728,1500400.0],["2013-05-28",55.1889,55.8639,54.6778,55.131,1204600.0],["2013-05-29",54.5621,55.1696,53.7906,54.9671,1244100.0],["2013-05-30",55.16,55.7096,54.3981,55.3625,1432700.0],["2013-05-31",55.0539,55.9604,54.6778,54.8128,1263000.0],["2013-06-03",54.8417,54.9671,51.833,53.0577,2541800.0],["2013-06-04",53.0481,53.8485,49.6632,51.0133,2354400.0],["2013-06-05",50.8976,50.9748,49.2968,49.6054,2977500.0],["2013-06-06",49.3643,49.4318,47.3681,48.9111,5113300.0],["2013-06-07",49.4415,50.994,48.5543,50.0008,2280000.0],["2013-06-10",50.319,50.589,48.8725,49.1232,1850900.0],["2013-06-11",48.3228,49.4125,47.5128,48.0625,2224300.0],["2013-06-12",48.7471,48.9207,46.751,47.0788,2640500.0],["2013-06-13",46.9149,48.3807,46.5002,48.101,2563400.0],["2013-06-14",48.101,48.7761,47.8792,48.4675,1644100.0],["2013-06-17",48.5736,48.6025,47.0595,47.4163,4151500.0],["2013-06-18",47.6864,50.5408,47.4935,49.8079,3598900.0],["2013-06-19",49.9526,50.4444,49.2582,49.3354,2170800.0],["2013-06-20",48.6314,50.5119,47.4935,48.9496,3887900.0],["2013-06-21",49.2293,49.9043,46.8763,47.5128,3948800.0],["2013-06-24",47.0595,47.0885,43.2504,44.6101,6081700.0],["2013-06-25",45.8155,47.3296,45.7673,46.4038,2992600.0],["2013-06-26",46.992,47.966,46.8667,47.2042,2223800.0],["2013-06-27",47.7153,49.1907,47.6574,48.7664,2734500.0],["2013-06-28",48.4771,49.1714,47.995,48.13,2442200.0],["2013-07-01",48.6314,49.6247,48.1396,48.265,1667800.0],["2013-07-02",48.1492,49.1714,47.7731,48.2071,1291200.0],["2013-07-03",47.7442,48.9979,47.7442,48.4964,705400.0],["2013-07-05",49.3836,49.6729,48.5928,49.21,991400.0],["2013-07-08",49.3257,50.1743,49.2293,49.8465,2129000.0],["2013-07-09",50.6951,52.0162,50.1165,51.3701,2207300.0],["2013-07-10",51.2062,51.2833,49.8658,50.2804,1796600.0],["2013-07-11",51.2255,51.4569,49.6729,50.859,2529400.0],["2013-07-12",50.8204,51.3315,50.5119,50.9265,1000400.0],["2013-07-15",51.3798,51.563,50.2515,50.3576,1752700.0],["2013-07-16",50.0876,50.6469,48.8918,49.1618,2761200.0],["2013-07-17",51.4955,54.4656,51.0808,54.3596,8507800.0],["2013-07-18",54.3981,55.4975,53.7038,54.6778,2734600.0],["2013-07-19",54.3788,54.6778,53.2891,54.6103,1820600.0],["2013-07-22",54.4849,55.6132,54.4753,54.5042,1832900.0],["2013-07-23",54.8224,55.0635,53.8388,53.9545,1723700.0],["2013-07-24",54.456,54.726,53.3181,53.4627,1543500.0],["2013-07-25",53.2699,53.8967,52.508,53.4242,1332400.0],["2013-07-26",52.9227,53.3952,52.3827,52.6141,1347000.0],["2013-07-29",52.4598,52.8359,51.9777,52.3152,1148000.0],["2013-07-30",52.7588,53.5881,52.3827,53.1927,1411600.0],["2013-07-31",53.617,55.7386,53.6074,55.2757,2091000.0],["2013-08-01",55.9989,57.484,55.7675,57.2911,2473200.0],["2013-08-02",56.8476,57.7058,56.0954,57.4937,1488000.0],["2013-08-05",57.3394,57.4551,56.3943,56.78,1033700.0],["2013-08-06",56.8186,56.8186,54.321,55.295,1779300.0],["2013-08-07",55.5939,55.7386,53.5785,53.8774,1494100.0],["2013-08-08",54.8996,55.2371,53.8774,54.051,1197100.0],["2013-08-09",54.0799,54.3885,53.5206,53.5688,1009200.0],["2013-08-12",53.2024,54.3306,52.8456,53.8581,861600.0],["2013-08-13",53.9835,54.0413,53.1156,53.7424,589700.0],["2013-08-14",53.7135,54.0317,53.0191,53.0481,946300.0],["2013-08-15",52.402,52.537,51.3508,52.1802,1038700.0],["2013-08-16",52.1705,53.2699,51.8619,52.103,664500.0],["2013-08-19",52.0548,52.9227,51.8716,52.0837,1331800.0],["2013-08-20",52.2959,54.1474,52.1127,53.781,1239600.0],["2013-08-21",53.7713,55.0635,53.7713,54.1378,1180900.0],["2013-08-22",54.2342,55.1117,54.157,54.8224,531600.0],["2013-08-23",54.8707,55.1117,53.6942,54.2824,775100.0],["2013-08-26",54.2824,55.3046,53.9931,54.5428,484000.0],["2013-08-27",53.6363,53.9545,51.698,52.2862,1462600.0],["2013-08-28",52.3923,53.7327,51.9391,53.1252,1318000.0],["2013-08-29",52.9709,54.5138,52.9709,53.9063,961800.0],["2013-08-30",53.916,53.9352,52.3537,52.8166,1075700.0],["2013-09-03",53.8003,54.7357,52.9516,53.6652,1615100.0],["2013-09-04",53.8485,54.5814,53.2602,54.1281,1148700.0],["2013-09-05",53.6074,55.5071,53.5495,54.9189,1259200.0],["2013-09-06",55.6903,55.835,53.8003,54.7839,1480400.0],["2013-09-09",55.025,56.5004,55.0057,56.1725,834700.0],["2013-09-10",56.6257,56.7029,55.3625,55.6132,1548500.0],["2013-09-11",55.1407,55.1407,50.5215,53.3663,8496000.0],["2013-09-12",53.3952,54.4656,53.0384,53.8774,2256700.0],["2013-09-13",54.0703,55.2853,53.8774,54.0703,1788700.0],["2013-09-16",54.861,54.8803,52.7298,53.0481,2064600.0],["2013-09-17",53.1445,54.8899,52.7009,54.4849,1619400.0],["2013-09-18",54.3596,56.0761,54.321,56.0182,1923500.0],["2013-09-19",56.375,57.079,55.7096,55.7289,1135200.0],["2013-09-20",55.7771,55.7771,54.4656,54.5042,1950500.0],["2013-09-23",54.996,54.996,53.7135,54.5235,1214600.0],["2013-09-24",54.4849,55.1985,54.022,54.591,1178700.0],["2013-09-25",54.8321,55.4782,54.0124,54.7646,781000.0],["2013-09-26",54.7742,56.2014,54.7742,55.5843,1280100.0],["2013-09-27",55.4782,55.8736,54.8707,55.6132,840200.0],["2013-09-30",54.6103,56.6547,54.2438,56.2111,1653500.0],["2013-10-01",56.3172,58.2265,56.1725,57.2043,2643300.0],["2013-10-02",56.674,58.3712,56.5968,58.2555,1330300.0],["2013-10-03",58.1783,58.6991,56.7993,57.7829,1442000.0],["2013-10-04",57.6576,58.7569,57.5419,58.5351,999800.0],["2013-10-07",57.6769,57.7637,56.269,56.2882,1819600.0],["2013-10-08",56.2689,56.7608,54.4656,54.4946,2146700.0],["2013-10-09",54.4367,54.7549,53.0866,53.9835,1799900.0],["2013-10-10",55.0539,56.2593,54.9864,56.0279,1384800.0],["2013-10-11",55.7868,56.2689,55.2757,55.6711,1470500.0],["2013-10-14",55.2853,56.0375,55.1503,55.8157,1351900.0],["2013-10-15",55.6325,56.0568,54.7356,55.3335,1362300.0],["2013-10-16",56.0471,59.2391,54.5331,57.6576,6234300.0],["2013-10-17",57.6383,60.6567,55.7386,59.7309,5496200.0],["2013-10-18",60.7338,63.0289,60.3867,62.5757,3236200.0],["2013-10-21",62.9614,63.2411,61.6499,62.0839,1823600.0],["2013-10-22",62.4793,62.9518,61.6692,62.3828,1106900.0],["2013-10-23",61.92,62.8264,61.7464,62.6143,826000.0],["2013-10-24",62.4696,63.4629,61.8235,62.7975,1064900.0],["2013-10-25",63.1447,63.2989,61.5149,63.0193,949500.0],["2013-10-28",62.9904,63.7425,62.7203,63.4436,1143300.0],["2013-10-29",63.5979,63.7136,62.6239,63.5207,1399500.0],["2013-10-30",63.4243,63.5593,61.3606,61.9778,1881900.0],["2013-10-31",62.055,63.1254,61.7464,62.2864,1145800.0],["2013-11-01",62.5082,63.0,61.5535,62.1321,1074100.0],["2013-11-04",62.2382,64.0415,62.19,63.6172,1133900.0],["2013-11-05",63.3568,64.4176,63.0482,63.7425,1185900.0],["2013-11-06",64.3115,64.4272,63.4436,63.9354,1260000.0],["2013-11-07",63.839,63.9933,59.7984,59.8948,3990100.0],["2013-11-08",60.0781,61.4667,59.9141,61.2256,1492200.0],["2013-11-11",61.486,62.7589,61.0906,62.4214,1193000.0],["2013-11-12",62.2478,62.9229,61.7849,62.865,928200.0],["2013-11-13",62.4021,63.8775,62.1032,63.7233,793300.0],["2013-11-14",63.8872,65.1794,63.1929,64.9769,1409400.0],["2013-11-15",65.3048,66.298,64.6876,66.1437,1298300.0],["2013-11-18",66.1823,66.9345,64.919,65.2276,1724100.0],["2013-11-19",65.2758,66.1341,64.6587,64.7937,1125100.0],["2013-11-20",64.9865,65.4301,63.4918,63.8101,1386300.0],["2013-11-21",64.6876,65.1408,63.8872,64.784,1094300.0],["2013-11-22",64.8033,66.9249,64.678,66.3848,1578300.0],["2013-11-25",66.6259,66.8766,65.6519,66.3077,787300.0],["2013-11-26",66.2016,66.838,65.6712,66.5777,746600.0],["2013-11-27",66.3848,66.7802,65.8641,66.433,840600.0],["2013-11-29",66.4909,66.9056,65.8737,66.2787,298200.0],["2013-12-02",66.5873,68.3328,66.3559,67.4745,1310200.0],["2013-12-03",66.9345,67.3974,66.0569,66.327,1005600.0],["2013-12-04",65.8641,66.5391,65.3723,66.0666,991600.0],["2013-12-05",65.5941,66.7127,65.5941,66.3945,860400.0],["2013-12-06",66.8284,68.4196,66.8284,67.4745,1216100.0],["2013-12-09",67.4167,69.3164,67.2624,68.4581,1874400.0],["2013-12-10",69.1332,70.3675,68.6028,69.1621,1945600.0],["2013-12-11",69.355,69.6732,67.3202,67.4842,1434400.0],["2013-12-12",67.3395,68.5064,67.0309,68.0724,1061900.0],["2013-12-13",68.1013,69.7504,68.0724,69.4225,1213600.0],["2013-12-16",70.2614,71.139,70.2036,70.705,1412700.0],["2013-12-17",70.7147,72.084,70.4254,71.4572,1475700.0],["2013-12-18",72.8459,73.0484,70.5411,73.0194,2147800.0],["2013-12-19",72.9423,73.762,72.1419,72.1998,1297800.0],["2013-12-20",71.6694,74.7167,71.5247,74.5913,1983400.0],["2013-12-23",74.9674,75.2664,74.167,74.3502,1245500.0],["2013-12-24",74.7167,75.0735,73.9163,74.0706,620800.0],["2013-12-26",74.4467,75.5749,74.4467,75.0928,904700.0],["2013-12-27",75.4399,75.4399,74.3116,74.4852,697100.0],["2013-12-30",74.6106,74.736,73.9741,74.2441,996800.0],["2013-12-31",74.6106,75.3531,74.4563,75.1699,1380700.0],["2014-01-02",74.5142,74.9578,72.8169,73.762,1292000.0],["2014-01-03",73.8488,74.6685,73.7234,74.4081,1569400.0],["2014-01-06",74.4274,75.5749,74.302,74.6106,1253600.0],["2014-01-07",74.9385,75.98,74.8228,75.006,1180400.0],["2014-01-08",74.9674,76.5296,74.707,75.9703,1713000.0],["2014-01-09",76.5296,76.5971,75.0735,75.4689,1019700.0],["2014-01-10",75.3917,76.5007,75.2856,76.3271,1035700.0],["2014-01-13",76.221,76.7996,74.0513,74.3309,1458400.0],["2014-01-14",75.2085,76.0089,74.4081,76.0089,1140000.0],["2014-01-15",76.8382,79.0755,76.52,78.7669,2387900.0],["2014-01-16",78.8247,79.6251,78.4101,79.0851,1677000.0],["2014-01-17",78.979,79.2876,77.9568,78.1979,1309600.0],["2014-01-21",79.3551,79.3551,77.5808,78.603,1297500.0],["2014-01-22",79.0272,79.1912,77.87,78.6801,2602700.0],["2014-01-23",78.034,81.197,77.5132,80.3484,4130400.0],["2014-01-24",79.8662,79.9144,76.2403,76.6646,2742300.0],["2014-01-27",77.0118,77.4361,73.4052,75.4399,1914200.0],["2014-01-28",75.9414,78.7283,75.9414,78.6512,2289400.0],["2014-01-29",77.8411,78.4101,76.2692,77.1371,1964400.0],["2014-01-30",78.169,79.7312,77.3975,78.6897,1680400.0],["2014-01-31",77.8218,79.2105,77.2625,78.0533,1192900.0],["2014-02-03",78.2269,78.6222,71.6694,71.8044,4193000.0],["2014-02-04",72.2769,75.3531,72.2094,74.1284,2380200.0],["2014-02-05",74.2152,74.6974,72.7301,74.0706,1461700.0],["2014-02-06",74.5817,77.0986,74.5527,76.6164,1713400.0],["2014-02-07",77.0214,78.4679,76.8575,77.7254,1307400.0],["2014-02-10",77.5711,77.6868,75.9221,76.356,1259100.0],["2014-02-11",76.6357,79.4033,76.6068,78.9887,1729800.0],["2014-02-12",79.7505,80.5895,78.9887,79.683,1252800.0],["2014-02-13",78.5258,80.4448,78.3233,79.7601,1190300.0],["2014-02-14",79.5191,80.7148,79.3744,80.3387,1025600.0],["2014-02-18",80.9945,82.5471,80.9945,82.0745,1449700.0],["2014-02-19",82.3156,82.6531,81.2645,81.5731,1254600.0],["2014-02-20",81.5635,84.1382,81.0138,83.685,1430500.0],["2014-02-21",83.6753,84.6879,83.4632,83.5017,1233100.0],["2014-02-24",83.9839,85.5944,83.9068,84.3118,1353300.0],["2014-02-25",84.1961,85.9222,83.8875,84.765,1069800.0],["2014-02-26",85.1508,85.2279,82.9328,83.1353,1945700.0],["2014-02-27",83.145,85.3919,83.0003,84.9386,2023300.0],["2014-02-28",85.2183,85.903,84.5143,85.1893,1501500.0],["2014-03-03",83.7139,85.1122,83.1257,84.3793,1288800.0],["2014-03-04",86.2212,87.7834,85.5654,87.2916,2317700.0],["2014-03-05",87.0409,87.4555,85.9897,86.144,1471700.0],["2014-03-06",86.6455,87.1759,85.2086,85.3437,1376900.0],["2014-03-07",86.7034,86.7034,85.0254,85.334,1849100.0],["2014-03-10",87.388,89.4806,87.388,88.5452,2923200.0],["2014-03-11",88.7092,89.2974,86.4333,86.7419,1295600.0],["2014-03-12",86.308,88.6417,85.3436,88.6417,1464200.0],["2014-03-13",88.931,89.1528,85.4401,86.1248,1785000.0],["2014-03-14",85.7294,87.957,85.7294,86.8769,1273400.0],["2014-03-17",87.7931,89.5289,87.523,87.6677,1478300.0],["2014-03-18",87.8413,88.8828,87.3398,88.6031,1537300.0],["2014-03-19",88.7092,89.9917,88.092,89.3553,1044200.0],["2014-03-20",88.8056,91.4479,88.767,91.3804,1834500.0],["2014-03-21",91.7468,93.068,91.1297,91.525,3168000.0],["2014-03-24",92.1904,92.2579,88.0438,89.3842,1672600.0],["2014-03-25",90.5028,90.6475,88.4874,89.8085,1392000.0],["2014-03-26",90.5607,90.8693,88.1788,88.4102,1460800.0],["2014-03-27",88.2752,88.8442,86.5008,87.5905,1751700.0],["2014-03-28",88.0631,89.8181,87.2723,89.1335,1351300.0],["2014-03-31",90.3968,92.2579,89.6542,91.554,1391600.0],["2014-04-01",91.8047,93.2705,91.6407,92.5183,1273300.0],["2014-04-02",93.1741,93.2223,91.4672,91.6504,1305500.0],["2014-04-03",91.3707,92.4219,90.1075,91.1972,1450600.0],["2014-04-04",91.959,92.5183,88.0534,88.5935,1665700.0],["2014-04-07",88.092,88.1788,81.9781,82.6049,4117900.0],["2014-04-08",82.6917,85.4401,82.0745,84.765,2781300.0],["2014-04-09",85.5365,88.1884,84.929,87.7352,1522900.0],["2014-04-10",87.822,88.9021,84.63,85.0254,2217200.0],["2014-04-11",84.5818,86.1922,83.3282,84.2925,1857900.0],["2014-04-14",85.1122,85.7583,82.7399,84.0707,1893900.0],["2014-04-15",84.8904,85.6908,82.8171,85.334,1914800.0],["2014-04-16",86.8191,88.3909,86.5008,88.227,2392200.0],["2014-04-17",91.1296,92.5761,89.3071,90.1364,4058500.0],["2014-04-21",90.9175,91.0621,88.767,89.9242,2246000.0],["2014-04-22",90.31,92.9715,90.0785,92.6726,2138700.0],["2014-04-23",92.7208,93.0294,90.2618,91.0911,1703700.0],["2014-04-24",92.634,92.6919,90.0303,91.6311,1443700.0],["2014-04-25",90.9272,91.1875,88.8635,89.0563,1958600.0],["2014-04-28",89.741,90.0592,85.2086,87.147,2488200.0],["2014-04-29",87.9956,89.8857,87.7641,89.5771,1699800.0],["2014-04-30",89.3938,90.4835,88.5259,90.4835,1528800.0],["2014-05-01",90.8018,92.5665,89.6542,89.8471,1973700.0],["2014-05-02",89.8374,91.1682,89.2588,90.6475,1403400.0],["2014-05-05",90.0593,91.4768,89.2589,91.0815,1188200.0],["2014-05-06",90.5511,91.284,90.0014,90.0978,1384300.0],["2014-05-07",90.9464,91.3225,88.8635,90.011,1543300.0],["2014-05-08",89.8471,92.0072,89.2878,89.5771,1893100.0],["2014-05-09",89.4035,90.3678,88.0341,90.1364,1216500.0],["2014-05-12",90.5414,94.3795,90.4836,94.1866,1789600.0],["2014-05-13",94.3023,95.7103,93.7527,94.1673,1406600.0],["2014-05-14",93.9841,95.2088,93.174,93.2801,1075600.0],["2014-05-15",92.6437,93.2801,88.6513,91.0718,2736500.0],["2014-05-16",90.985,92.7401,89.8182,91.959,1791400.0],["2014-05-19",91.9011,93.6369,91.7758,93.1644,1469200.0],["2014-05-20",93.0776,94.2348,91.9493,92.9426,1582300.0],["2014-05-21",93.3283,94.9773,93.1451,93.9937,1541600.0],["2014-05-22",94.1673,95.556,93.608,95.257,1449600.0],["2014-05-23",95.4595,96.3853,94.5048,96.3274,1256000.0],["2014-05-27",97.4846,98.8251,97.1375,97.6582,1552600.0],["2014-05-28",97.6582,98.1307,96.5203,97.3303,1332000.0],["2014-05-29",97.6582,97.8896,96.6264,97.8896,926200.0],["2014-05-30",98.0054,98.2272,96.7324,97.4461,4078300.0],["2014-06-02",97.176,98.1018,95.6524,97.88,1249100.0],["2014-06-03",96.9446,98.3622,96.5782,97.3882,960000.0],["2014-06-04",97.3978,98.7865,97.07,98.5647,1471700.0],["2014-06-05",99.3651,102.9235,99.3265,102.1713,1971800.0],["2014-06-06",101.9977,102.7595,101.3709,102.1906,1731400.0],["2014-06-09",101.7663,104.5918,101.7663,103.8974,1691500.0],["2014-06-10",103.1838,103.666,101.5734,103.3478,1058300.0],["2014-06-11",102.2099,103.6178,101.0623,103.2321,1245000.0],["2014-06-12",102.7499,103.1838,100.638,101.2648,1414900.0],["2014-06-13",101.3902,102.152,100.4548,101.6313,994100.0],["2014-06-16",100.9562,101.8241,100.1751,101.4095,1521500.0],["2014-06-17",99.5194,100.1076,98.1693,99.0854,2201600.0],["2014-06-18",99.4519,101.1202,98.8443,101.0334,1436100.0],["2014-06-19",101.1105,101.1105,99.7026,100.5126,968900.0],["2014-06-20",100.5705,101.583,99.9437,101.4963,3206900.0],["2014-06-23",102.2195,102.6245,101.1105,101.612,1087600.0],["2014-06-24",101.612,102.7981,99.9437,100.0112,1236500.0],["2014-06-25",100.0883,101.882,99.4326,101.8145,985300.0],["2014-06-26",101.8145,102.0073,100.2233,101.5252,689700.0],["2014-06-27",101.2648,101.9109,100.4066,101.1491,959500.0],["2014-06-30",101.2359,101.4577,100.4259,100.9948,1222600.0],["2014-07-01",101.6795,103.6371,101.2455,103.3864,1325900.0],["2014-07-02",102.9428,104.5243,102.9428,103.666,702300.0],["2014-07-03",104.5821,105.2861,104.0999,105.0739,489000.0],["2014-07-07",104.3893,104.6304,102.3642,102.5667,993700.0],["2014-07-08",102.5956,103.0971,101.1105,102.4895,1234500.0],["2014-07-09",102.827,104.5243,102.7981,104.4857,999500.0],["2014-07-10",102.6342,104.6689,101.4963,103.8492,1022900.0],["2014-07-11",103.5117,104.0035,102.3738,103.5599,704900.0],["2014-07-14",104.5821,105.6911,104.1675,105.5947,1151800.0],["2014-07-15",105.6043,106.0768,103.4538,103.8203,1495000.0],["2014-07-16",104.7268,104.9775,103.4731,104.37,1777400.0],["2014-07-17",107.9477,110.8503,105.1125,106.1347,3232800.0],["2014-07-18",106.5687,108.1502,106.1733,108.0441,1553900.0],["2014-07-21",107.1183,108.2466,107.099,107.7934,1040000.0],["2014-07-22",108.1019,109.8956,108.0248,109.2881,917300.0],["2014-07-23",109.8763,109.9342,108.5455,108.748,815400.0],["2014-07-24",109.0374,109.7799,108.3237,108.613,830700.0],["2014-07-25",108.3334,109.1434,108.1116,108.6709,750700.0],["2014-07-28",108.9216,108.9216,106.7229,107.2148,960600.0],["2014-07-29",107.4559,108.372,106.3469,106.5204,949800.0],["2014-07-30",107.6487,107.7644,105.7008,106.6072,859800.0],["2014-07-31",104.9872,105.5079,100.8116,102.1231,2120700.0],["2014-08-01",100.908,103.2417,99.9051,102.0942,1675700.0],["2014-08-04",102.4124,103.5406,101.3998,103.1646,982900.0],["2014-08-05",102.8078,103.6082,101.1588,101.9977,1082500.0],["2014-08-06",101.7373,102.6824,100.9369,101.6795,1033600.0],["2014-08-07",102.6342,104.4375,101.0623,101.477,1737000.0],["2014-08-08",101.4962,103.4924,100.6091,103.4249,970600.0],["2014-08-11",104.5628,106.424,104.3892,105.5175,1192400.0],["2014-08-12",105.3439,106.2408,104.8521,105.72,789400.0],["2014-08-13",106.559,107.6969,105.855,106.8965,990500.0],["2014-08-14",107.6776,108.0923,107.2051,107.5716,1085600.0],["2014-08-15",108.1502,108.4588,105.5947,107.7259,1028200.0],["2014-08-18",108.6227,110.3778,108.3816,110.2138,1063100.0],["2014-08-19",110.8021,112.4704,110.5803,111.2939,976100.0],["2014-08-20",110.6671,112.8176,110.4646,112.5379,866100.0],["2014-08-21",112.644,112.6922,111.13,112.1232,863800.0],["2014-08-22",112.1232,113.7626,111.3807,113.049,716400.0],["2014-08-25",114.1869,114.9294,113.2322,113.7722,871500.0],["2014-08-26",114.0712,114.5341,113.3094,114.1098,726600.0],["2014-08-27",113.9458,114.3508,112.5282,113.4444,786700.0],["2014-08-28",112.5765,113.2997,111.5639,112.9236,626500.0],["2014-08-29",113.5987,114.0616,113.049,113.454,577900.0],["2014-09-02",114.2255,115.238,113.3672,114.6016,1071700.0],["2014-09-03",115.1802,115.5562,113.4347,114.0037,912200.0],["2014-09-04",114.2255,115.5177,113.6951,114.0808,758100.0],["2014-09-05",113.9555,114.6691,112.9333,114.2833,691900.0],["2014-09-08",114.0519,114.7655,113.8012,114.0808,765300.0],["2014-09-09",113.8976,114.3894,111.1107,111.4385,1250800.0],["2014-09-10",111.6411,112.0557,109.2495,111.0914,1332700.0],["2014-09-11",110.6382,111.9979,109.9631,111.9593,1100700.0],["2014-09-12",112.2679,112.7404,111.506,112.4415,1099300.0],["2014-09-15",113.3094,114.6112,111.5253,112.1425,1631000.0],["2014-09-16",111.5543,113.8301,111.3807,113.5119,1696200.0],["2014-09-17",113.7915,114.264,112.8947,113.4444,1025500.0],["2014-09-18",114.2737,114.7076,113.0297,114.4666,1007000.0],["2014-09-19",115.4116,115.4116,112.5379,112.5379,15985500.0],["2014-09-22",112.7983,112.9815,110.4839,110.7539,2124700.0],["2014-09-23",109.9342,110.6285,108.9699,109.4231,1073200.0],["2014-09-24",109.1917,110.1463,108.343,110.0692,1171300.0],["2014-09-25",109.8185,109.9149,106.8194,107.0219,1462000.0],["2014-09-26",107.0315,108.5938,106.7905,108.4877,1265500.0],["2014-09-29",106.6651,108.7577,106.5397,108.507,1034800.0],["2014-09-30",108.7288,109.6738,106.9255,107.1376,1527600.0],["2014-10-01",106.964,107.0219,99.7412,100.7055,3652900.0],["2014-10-02",100.6284,102.1906,97.8897,101.6891,2468000.0],["2014-10-03",102.3449,107.1473,102.2967,105.2668,2706000.0],["2014-10-06",105.7104,105.9515,102.7788,103.2417,1483800.0],["2014-10-07",100.4259,100.4259,95.6428,95.7295,4229700.0],["2014-10-08",95.8549,99.5676,93.4151,99.4422,3527500.0],["2014-10-09",98.8443,99.5772,94.283,94.418,2709500.0],["2014-10-10",94.3023,94.3698,90.1364,90.3968,3277200.0],["2014-10-13",90.5703,91.5925,86.8962,87.0795,2795700.0],["2014-10-14",87.7738,91.2261,87.6291,89.1528,2908100.0],["2014-10-15",88.0149,90.7246,85.1894,90.0978,3109200.0],["2014-10-16",90.2135,97.3014,86.2405,96.0863,6522100.0],["2014-10-17",99.7026,102.7017,96.9157,99.5869,3487900.0],["2014-10-20",98.8443,100.5416,98.1597,100.3005,2719700.0],["2014-10-21",101.3034,105.3247,101.1105,104.775,2713300.0],["2014-10-22",105.1414,105.2572,101.0141,101.1587,2030800.0],["2014-10-23",103.1935,104.6786,102.6053,103.5792,1818000.0],["2014-10-24",103.8492,104.1385,102.2677,104.1096,1026900.0],["2014-10-27",103.5021,103.5407,100.9948,102.3738,1412100.0],["2014-10-28",102.8753,104.9872,102.6149,104.8618,1426100.0],["2014-10-29",104.9003,106.0672,102.2774,103.3381,1493900.0],["2014-10-30",102.8752,103.7914,101.4577,102.3352,1372000.0],["2014-10-31",104.1578,106.4529,103.6853,106.1347,1770900.0],["2014-11-03",105.9997,109.5581,105.9804,107.8223,1663000.0],["2014-11-04",107.0798,107.3208,103.7914,105.6911,1598800.0],["2014-11-05",106.9351,108.4877,106.4819,107.2051,1276700.0],["2014-11-06",107.4366,109.9535,107.1473,109.7027,1369800.0],["2014-11-07",109.5099,110.8503,108.8252,109.3459,1358000.0],["2014-11-10",109.6545,110.8407,109.2688,109.6449,957300.0],["2014-11-11",109.9342,111.1203,108.6516,109.9149,975000.0],["2014-11-12",109.2784,110.9757,108.912,110.3489,999900.0],["2014-11-13",109.9631,110.6189,108.6034,109.5003,1164400.0],["2014-11-14",109.2688,111.1492,109.0566,111.0624,1113300.0],["2014-11-17",110.2428,110.5899,108.2852,108.9795,1203900.0],["2014-11-18",109.1338,110.5128,108.5552,110.0981,877300.0],["2014-11-19",109.7124,110.4163,108.4877,110.2235,895800.0],["2014-11-20",109.5774,110.7442,108.8734,110.4356,750700.0],["2014-11-21",111.6989,112.6536,110.2524,110.6189,1163200.0],["2014-11-24",110.8985,112.374,109.6931,111.6121,1161200.0],["2014-11-25",111.6121,114.8716,111.6121,114.7751,1791000.0],["2014-11-26",114.3798,115.0934,113.5119,114.4666,970600.0],["2014-11-28",114.2737,114.2737,107.3594,109.2688,1554500.0],["2014-12-01",107.8319,108.2466,100.1462,102.5763,3768000.0],["2014-12-02",103.3671,105.45,103.2513,104.8618,1997400.0],["2014-12-03",105.6622,109.1723,105.0257,108.4973,1803300.0],["2014-12-04",108.2177,109.4809,106.7712,109.3074,1537900.0],["2014-12-05",111.0624,112.1425,108.9313,110.4549,1465800.0],["2014-12-08",109.9245,110.156,105.45,106.8869,1490700.0],["2014-12-09",105.0257,105.479,102.5763,105.4115,2397400.0],["2014-12-10",105.45,107.2051,103.7528,104.3507,2045200.0],["2014-12-11",104.5243,106.4047,102.4606,102.7306,1846200.0],["2014-12-12",101.2745,101.2841,96.0285,96.1249,3356700.0],["2014-12-15",97.4075,98.9793,95.2859,95.9127,2561100.0],["2014-12-16",95.2088,100.6284,94.7556,96.1538,3449300.0],["2014-12-17",96.1924,96.6649,93.5405,95.6524,4814600.0],["2014-12-18",97.8028,99.529,95.6331,97.1664,2703900.0],["2014-12-19",97.4364,98.2272,96.1153,97.7161,3073700.0],["2014-12-22",98.0439,99.2686,97.4075,98.719,1354700.0],["2014-12-23",99.0661,101.6795,98.9311,100.9466,1337600.0],["2014-12-24",100.9948,102.2484,100.4741,101.1009,667100.0],["2014-12-26",101.2455,102.991,101.2455,102.2485,847400.0],["2014-12-29",102.1134,102.6245,101.4866,101.9206,736400.0],["2014-12-30",101.4577,101.9977,99.8569,100.4066,1029800.0],["2014-12-31",100.8694,100.8694,98.2368,98.3718,1361800.0],["2015-01-02",99.4326,100.1462,96.8771,99.8955,1321800.0],["2015-01-05",99.0179,99.1529,87.7352,88.9599,5609000.0],["2015-01-06",89.3456,89.5288,83.2028,86.2019,6799400.0],["2015-01-07",87.2434,87.658,84.63,85.4208,3973500.0],["2015-01-08",86.8576,87.8798,86.308,87.2434,3246900.0],["2015-01-09",87.3398,88.2367,85.0158,86.1055,2475900.0],["2015-01-12",86.1055,86.1055,81.7563,82.7206,3570500.0],["2015-01-13",84.1189,85.2472,81.0813,82.7496,2901100.0],["2015-01-14",79.9916,81.467,78.9887,81.0041,3916300.0],["2015-01-15",81.2838,82.4024,80.117,80.1459,3331000.0],["2015-01-16",79.3648,81.2259,78.3522,79.3744,4509300.0],["2015-01-20",79.4805,81.8142,78.3908,81.4574,3399800.0],["2015-01-21",81.2452,84.9579,80.9945,84.4372,4274400.0],["2015-01-22",88.362,88.8056,79.1815,82.9617,7588100.0],["2015-01-23",84.5625,86.308,83.7525,85.2762,6580100.0],["2015-01-26",85.6812,88.2752,85.5654,87.2337,4462900.0],["2015-01-27",84.7651,86.578,83.8972,85.5558,3230600.0],["2015-01-28",85.8258,86.2501,82.9424,83.1835,4035000.0],["2015-01-29",83.415,83.7236,81.6406,83.2414,3160300.0],["2015-01-30",82.3253,82.9135,79.7505,79.8951,4288500.0],["2015-02-02",80.0495,82.5567,79.5673,82.1131,3084000.0],["2015-02-03",82.8171,87.0987,82.6146,86.8769,3568300.0],["2015-02-04",85.8258,86.7709,85.0351,85.8258,2760000.0],["2015-02-05",86.3658,87.4459,85.3629,85.8258,1992000.0],["2015-02-06",86.9252,87.7545,85.5847,86.5201,1631200.0],["2015-02-09",85.9608,88.1884,85.9608,87.7256,2019300.0],["2015-02-10",88.7188,88.796,86.9059,87.822,1463900.0],["2015-02-11",87.5423,87.6484,85.9994,86.848,1605700.0],["2015-02-12",87.3205,88.7188,87.1759,88.3042,1283200.0],["2015-02-13",88.7092,90.5607,88.526,89.6639,1281500.0],["2015-02-17",89.6253,91.3804,89.1528,90.9271,1527400.0],["2015-02-18",91.4093,92.2194,90.7439,91.9879,1586700.0],["2015-02-19",90.4643,92.0554,89.7121,91.4286,1387100.0],["2015-02-20",91.3129,92.6051,90.1943,92.5569,1198000.0],["2015-02-23",92.0265,92.4797,90.6571,91.1682,1266000.0],["2015-02-24",91.2164,91.6504,90.146,90.5125,947100.0],["2015-02-25",90.7053,91.0429,89.6735,90.7053,1054300.0],["2015-02-26",90.9947,91.4575,90.0689,90.8982,1282400.0],["2015-02-27",90.9947,91.4575,89.6832,89.741,1418800.0],["2015-03-02",91.6215,91.8722,90.1557,91.2839,1919000.0],["2015-03-03",91.5154,92.094,90.6379,90.9464,1195900.0],["2015-03-04",90.6475,90.6475,87.9473,89.0467,1503800.0],["2015-03-05",89.2395,89.2492,87.523,88.7767,1340500.0],["2015-03-06",87.5134,89.1624,87.0312,87.2723,1727000.0],["2015-03-09",87.7545,87.957,86.9155,87.5809,955600.0],["2015-03-10",86.2694,86.279,83.2992,83.9454,3164400.0],["2015-03-11",83.9743,85.064,83.415,84.4854,1711000.0],["2015-03-12",84.7361,85.8933,84.6493,85.0543,1375000.0],["2015-03-13",84.3697,84.8326,83.0292,84.6686,1808900.0],["2015-03-16",85.0929,85.5558,83.8971,84.659,1567600.0],["2015-03-17",84.63,85.604,84.09,84.2154,1643400.0],["2015-03-18",83.7236,86.5973,82.9328,85.7487,3346900.0],["2015-03-19",85.6812,85.6812,84.5336,85.3244,1340500.0],["2015-03-20",85.8933,86.1151,84.9868,85.6812,1894300.0],["2015-03-23",85.5076,85.7487,84.929,85.5269,1656000.0],["2015-03-24",85.3243,86.4912,85.1508,85.739,1399800.0],["2015-03-25",86.5973,87.3688,85.9898,85.9898,2225900.0],["2015-03-26",85.334,88.8249,85.1026,87.8413,2922600.0],["2015-03-27",87.3687,87.6773,85.8644,86.8384,2245300.0],["2015-03-30",87.4073,89.0274,87.282,88.5838,1230900.0],["2015-03-31",87.8798,88.8634,87.0505,87.9088,1691900.0],["2015-04-01",87.2337,89.4228,87.1759,88.2174,1578300.0],["2015-04-02",88.1209,89.0563,87.388,87.417,1572700.0],["2015-04-06",86.9445,90.715,86.7902,90.2907,1582900.0],["2015-04-07",90.2714,90.8307,89.4421,89.6253,985100.0],["2015-04-08",89.6542,90.7825,88.4681,89.8471,1444600.0],["2015-04-09",89.6928,91.3418,89.3938,91.2839,1423300.0],["2015-04-10",91.8433,92.6244,91.1779,92.5376,1400800.0],["2015-04-13",92.5376,93.2994,92.1904,92.4122,1432600.0],["2015-04-14",92.1326,94.1866,92.094,94.0901,1674600.0],["2015-04-15",94.1191,96.4528,93.2898,95.7585,1839400.0],["2015-04-16",95.2184,95.4499,93.9359,94.013,1598500.0],["2015-04-17",93.2223,93.6466,91.8625,93.0197,2199600.0],["2015-04-20",94.5048,95.6138,93.5405,95.3342,2368800.0],["2015-04-21",95.7102,95.8838,93.4151,94.4084,2766200.0],["2015-04-22",90.6475,94.0419,90.3775,92.3736,6819300.0],["2015-04-23",92.6244,95.4692,92.5762,95.0159,2698200.0],["2015-04-24",95.7295,95.8838,92.904,93.1933,2093500.0],["2015-04-27",93.5212,94.3891,92.6051,93.0776,1778300.0],["2015-04-28",93.1258,93.5019,91.8047,92.8076,1533300.0],["2015-04-29",92.6051,94.9774,92.499,94.2734,1956800.0],["2015-04-30",93.743,95.122,92.7208,93.1355,1424100.0],["2015-05-01",93.4248,95.9899,93.4248,95.7295,1352600.0],["2015-05-04",95.9031,96.4239,94.987,95.4885,897700.0],["2015-05-05",95.6813,99.2686,95.5656,96.9446,2860800.0],["2015-05-06",97.3882,97.9668,95.797,96.2889,1873500.0],["2015-05-07",95.961,96.4817,94.5048,95.7585,1511000.0],["2015-05-08",96.8771,97.88,96.4142,97.7932,954400.0],["2015-05-11",97.5714,98.3525,96.0092,98.0247,2077300.0],["2015-05-12",97.0989,99.7122,96.5974,99.3072,2715300.0],["2015-05-13",99.3265,100.9466,99.2397,99.7894,2138700.0],["2015-05-14",100.1269,100.5223,98.8154,99.3747,981800.0],["2015-05-15",99.2397,99.7894,97.3014,99.4904,1635800.0],["2015-05-18",99.529,100.0883,98.7961,99.9147,1055600.0],["2015-05-19",100.4451,100.5512,98.015,98.3718,1454000.0],["2015-05-20",98.3236,99.7122,97.4846,99.5676,1249500.0],["2015-05-21",99.3362,102.0556,99.3362,101.3805,2316100.0],["2015-05-22",101.2455,101.6023,99.9437,101.1491,1159500.0],["2015-05-26",100.9659,101.3709,100.1848,100.638,1413900.0],["2015-05-27",100.7248,101.6795,100.3776,100.773,1154400.0],["2015-05-28",97.3978,97.3978,90.9079,91.5636,8954200.0],["2015-05-29",89.3649,89.9917,84.765,85.739,10706500.0],["2015-06-01",86.4816,87.5712,85.3629,87.1566,3950600.0],["2015-06-02",86.983,89.5674,86.9637,88.7767,2883000.0],["2015-06-03",88.9888,89.6253,87.9281,88.362,2239000.0],["2015-06-04",87.6098,88.5742,87.4652,87.9377,2116500.0],["2015-06-05",88.2463,88.9792,87.6098,88.5838,1307400.0],["2015-06-08",88.5935,89.0274,86.9541,87.118,1635700.0],["2015-06-09",87.0119,87.3495,85.3051,85.7101,2340900.0],["2015-06-10",86.3755,87.118,85.8933,86.4816,1889100.0],["2015-06-11",86.5683,87.1373,86.4044,86.5201,1305900.0],["2015-06-12",87.6002,88.9599,86.6648,88.1788,2325300.0],["2015-06-15",87.5423,88.4874,86.6455,87.8895,1483900.0],["2015-06-16",85.9319,86.308,83.7814,85.5944,3588700.0],["2015-06-17",85.7583,87.8027,85.6522,87.3012,2134000.0],["2015-06-18",87.5327,89.6832,87.4748,89.2781,1905200.0],["2015-06-19",88.8924,89.4228,88.4874,88.6417,1409900.0],["2015-06-22",88.9599,89.3457,87.8799,88.8442,1503300.0],["2015-06-23",89.1046,90.0207,88.7478,89.2685,1816500.0],["2015-06-24",89.2106,89.6735,88.3042,89.0274,1136900.0],["2015-06-25",89.3071,89.3071,85.8162,86.3851,2111800.0],["2015-06-26",86.6455,86.8191,85.9415,86.7612,1568100.0],["2015-06-29",85.7101,86.2019,83.9743,84.1286,2221400.0],["2015-06-30",84.9772,85.4401,84.3793,84.495,1809400.0],["2015-07-01",84.5143,84.8518,80.0012,80.6184,4131900.0],["2015-07-02",80.7245,81.6502,80.1169,81.2741,1788800.0],["2015-07-06",80.3387,82.2288,79.683,80.2809,1737200.0],["2015-07-07",80.3291,80.7052,77.2239,80.3387,2301700.0],["2015-07-08",79.982,80.1652,76.086,77.195,2950900.0],["2015-07-09",78.5933,80.3388,78.439,78.4679,2446900.0],["2015-07-10",79.4998,79.6444,78.2847,78.4872,1463300.0],["2015-07-13",79.278,79.683,78.5451,79.0851,1647000.0],["2015-07-14",78.979,79.6059,78.5065,79.3841,1446900.0],["2015-07-15",79.143,79.278,77.2239,77.2722,2771900.0],["2015-07-16",78.0725,79.384,77.6482,78.8633,2058000.0],["2015-07-17",79.008,79.4033,77.4361,78.3619,2165200.0],["2015-07-20",77.6386,77.9086,76.2886,76.3753,2756000.0],["2015-07-21",76.4235,77.2722,75.546,75.9607,2252700.0],["2015-07-22",75.6135,75.681,74.0802,74.8613,3110300.0],["2015-07-23",69.3164,72.248,64.3597,64.5912,13080400.0],["2015-07-24",64.3694,64.3694,60.2324,62.4118,12555600.0],["2015-07-27",61.9296,64.1765,60.7627,62.8361,4908200.0],["2015-07-28",63.5111,65.0926,63.27,64.5429,3835600.0],["2015-07-29",64.7647,65.1408,63.8872,64.4947,3717900.0],["2015-07-30",63.6558,64.3404,62.5661,64.1669,2109100.0],["2015-07-31",64.514,66.0473,64.3983,64.6008,2492800.0],["2015-08-03",64.0897,64.2633,62.7879,62.9518,2177400.0],["2015-08-04",63.6557,64.514,62.8457,63.1639,1902100.0],["2015-08-05",63.6461,64.6683,62.9614,63.135,1801300.0],["2015-08-06",62.9807,63.8486,62.3539,63.3182,2304200.0],["2015-08-07",63.0675,63.7618,61.3992,61.5342,1859900.0],["2015-08-10",62.431,65.083,61.891,64.3308,2596500.0],["2015-08-11",63.4339,64.6972,62.3057,63.4918,2707400.0],["2015-08-12",62.5661,64.0704,61.7464,63.9065,1985600.0],["2015-08-13",64.2536,64.4465,61.8524,62.0164,2266100.0],["2015-08-14",61.9778,63.0579,61.9778,63.0,1710300.0],["2015-08-17",62.8361,63.3182,61.9103,63.2411,1130300.0],["2015-08-18",62.7782,63.5786,62.7782,63.1736,1569200.0],["2015-08-19",62.7879,64.2536,62.595,63.2218,1989500.0],["2015-08-20",62.3443,64.0222,62.2285,62.2478,2328900.0],["2015-08-21",60.8206,61.621,59.432,59.4609,2585700.0],["2015-08-24",54.8514,61.6789,54.6392,58.7473,4292600.0],["2015-08-25",61.2063,61.5149,58.6316,58.6605,3131900.0],["2015-08-26",60.0588,61.3221,58.7955,61.2449,2479800.0],["2015-08-27",62.6818,66.3173,62.325,65.8641,3243300.0],["2015-08-28",65.4976,66.7416,64.1475,64.6683,2298400.0],["2015-08-31",64.4176,67.0984,63.8486,66.8573,2357100.0],["2015-09-01",64.9094,65.4976,62.6914,63.0097,2348200.0],["2015-09-02",65.1023,66.5005,63.1736,64.9576,2645500.0],["2015-09-03",65.0926,66.3559,63.9161,65.4108,2652100.0],["2015-09-04",64.244,64.6201,62.8361,63.7233,1544000.0],["2015-09-08",65.0637,65.7966,64.0126,65.5651,1564000.0],["2015-09-09",66.4813,69.4128,65.5362,66.7513,3724600.0],["2015-09-10",66.6548,67.9567,66.1245,66.5198,1782900.0],["2015-09-11",65.8641,67.0599,65.1987,66.9731,1250400.0],["2015-09-14",66.703,66.9538,64.9962,65.218,1776200.0],["2015-09-15",65.3723,67.4552,65.3723,67.3395,1391900.0],["2015-09-16",67.4842,69.8757,67.3299,69.7021,2316600.0],["2015-09-17",69.2296,69.6154,66.8574,67.1177,3133100.0],["2015-09-18",65.758,66.2209,64.2247,64.7358,2777900.0],["2015-09-21",65.488,66.1727,64.678,65.1987,1924800.0],["2015-09-22",64.1476,64.8033,63.3279,64.3211,1712400.0],["2015-09-23",64.379,64.5429,60.3384,61.0424,2627500.0],["2015-09-24",59.837,60.4831,56.9633,59.6055,3364800.0],["2015-09-25",62.1803,62.5564,60.0106,60.5602,2560500.0],["2015-09-28",60.0781,60.2324,57.214,57.3587,2168500.0],["2015-09-29",57.5515,58.3326,56.5293,57.8022,1527100.0],["2015-09-30",58.4387,59.5284,57.1851,57.9083,2327900.0],["2015-10-01",58.4194,59.7598,57.3394,57.7058,3333500.0],["2015-10-02",56.8958,57.5515,55.3625,57.5226,3803000.0],["2015-10-05",58.3423,62.7107,58.294,62.1128,2624200.0],["2015-10-06",62.0742,63.9547,61.9778,63.3857,2256600.0],["2015-10-07",64.3983,66.7609,63.5786,65.4783,3148100.0],["2015-10-08",65.7484,68.9789,65.189,68.0145,2639300.0],["2015-10-09",68.5256,69.4803,67.137,68.2363,2170600.0],["2015-10-12",67.9953,68.2171,66.4813,67.0406,1708400.0],["2015-10-13",66.298,69.3839,65.5844,67.5131,2326000.0],["2015-10-14",67.4649,68.4774,66.4234,67.6963,2062000.0],["2015-10-15",67.0213,67.3877,64.6297,66.7995,2568900.0],["2015-10-16",66.7127,66.7127,63.6847,64.5044,2777000.0],["2015-10-19",64.0993,64.5429,62.701,63.0579,2218400.0],["2015-10-20",62.7011,65.3144,61.9296,63.8486,2860900.0],["2015-10-21",64.3019,65.7677,62.6914,64.8033,3384600.0],["2015-10-22",67.3299,72.1805,66.8091,71.2644,5773500.0],["2015-10-23",71.5054,73.2605,70.4929,71.3222,2677600.0],["2015-10-26",71.4958,72.3251,70.5122,71.2161,2215600.0],["2015-10-27",69.8854,70.6761,68.6896,69.4128,1568300.0],["2015-10-28",69.7407,72.4698,69.3646,72.0262,1608700.0],["2015-10-29",71.3126,72.7301,70.6568,71.6115,1458600.0],["2015-10-30",71.9587,72.8169,71.3126,72.1901,1514300.0],["2015-11-02",72.1708,73.8488,72.0648,73.328,1332200.0],["2015-11-03",73.193,75.3049,72.9519,74.2249,1821300.0],["2015-11-04",74.5817,75.141,73.2702,73.8295,959700.0],["2015-11-05",73.6655,75.816,72.9905,75.546,2017800.0],["2015-11-06",74.6877,77.3204,74.2731,76.9925,1954100.0],["2015-11-09",76.5682,77.1082,73.463,74.736,1846300.0],["2015-11-10",74.4177,75.3049,73.5595,74.9481,1305100.0],["2015-11-11",75.1892,75.1892,73.9356,74.2441,1321100.0],["2015-11-12",72.7687,73.598,70.705,70.869,2541800.0],["2015-11-13",70.9075,72.1515,70.5025,71.4958,1879500.0],["2015-11-16",71.4187,72.6048,71.004,72.084,1575900.0],["2015-11-17",73.5016,75.0831,72.7205,72.9616,1999200.0],["2015-11-18",73.4052,74.4563,73.1352,74.2441,1425700.0],["2015-11-19",73.7427,74.2152,72.3444,72.8652,1413000.0],["2015-11-20",73.2798,74.1863,72.5566,72.8844,1163300.0],["2015-11-23",72.7109,73.7427,72.6626,73.4245,1318600.0],["2015-11-24",73.1641,75.5653,73.0484,74.6492,2109900.0],["2015-11-25",74.9578,75.7967,73.6848,75.1024,1177800.0],["2015-11-27",74.5624,75.411,74.0609,74.4081,454100.0],["2015-11-30",74.6009,76.356,74.3791,75.8642,1434500.0],["2015-12-01",75.8257,76.4911,74.6685,75.6135,1528200.0],["2015-12-02",75.0735,75.4014,72.8844,73.492,1495600.0],["2015-12-03",73.8488,74.8517,71.8912,72.518,1578600.0],["2015-12-04",72.0358,72.7784,71.3511,71.4958,1666100.0],["2015-12-07",70.6858,70.9076,67.2142,67.9471,2664300.0],["2015-12-08",66.3463,67.2913,65.0926,65.5073,2744700.0],["2015-12-09",67.3781,70.0686,67.2913,68.5353,2620400.0],["2015-12-10",68.1689,69.5189,68.0531,68.5064,1319600.0],["2015-12-11",67.137,67.9953,64.8805,65.1505,1841100.0],["2015-12-14",64.6779,64.8804,61.7464,63.7715,2551800.0],["2015-12-15",64.813,66.4523,64.5719,65.1698,1676300.0],["2015-12-16",65.7869,66.9152,65.1312,66.7609,1617400.0],["2015-12-17",66.7609,66.7609,64.4851,64.514,1712000.0],["2015-12-18",64.3308,65.8159,63.675,64.784,2670500.0],["2015-12-21",65.0926,67.6481,64.9576,66.5873,2029600.0],["2015-12-22",66.8381,70.0782,66.5873,69.4803,2131300.0],["2015-12-23",70.1843,72.4119,69.9239,72.1515,2115200.0],["2015-12-24",72.0937,72.7494,71.843,71.9394,779900.0],["2015-12-28",70.8111,71.1197,68.5256,69.8854,1524600.0],["2015-12-29",70.4736,71.2354,69.7311,70.705,1127100.0],["2015-12-30",70.2036,70.9751,69.8179,70.0879,1091100.0],["2015-12-31",69.4996,70.5122,69.4225,69.9529,1539700.0],["2016-01-04",68.5739,68.9596,66.2787,68.2363,2257300.0],["2016-01-05",68.3231,68.7571,66.9152,67.5517,1605700.0],["2016-01-06",66.298,66.6741,63.6558,64.3211,2748800.0],["2016-01-07",62.5757,62.6432,59.5091,60.1359,3385600.0],["2016-01-08",60.8013,61.5053,59.3162,59.6055,2025500.0],["2016-01-11",59.9527,60.1359,57.6383,58.7859,1678700.0],["2016-01-12",59.7791,61.5728,57.5322,59.0944,2168200.0],["2016-01-13",59.7502,61.2546,54.5814,55.6807,2824900.0],["2016-01-14",56.1532,56.24,52.7202,55.1021,3572800.0],["2016-01-15",53.5785,54.0028,51.698,52.942,3140200.0],["2016-01-19",54.022,54.6681,51.0808,52.0741,2458900.0],["2016-01-20",50.5119,53.0481,48.4578,52.4695,2871400.0],["2016-01-21",52.4598,54.8996,51.7848,53.3374,2712400.0],["2016-01-22",55.1021,57.5226,53.8774,55.6807,2617300.0],["2016-01-25",54.6585,55.0828,52.5659,52.6913,3017300.0],["2016-01-26",53.2795,54.8996,52.7588,54.861,2555800.0],["2016-01-27",54.3885,55.835,52.778,53.8485,3412600.0],["2016-01-28",48.1203,48.4096,43.0093,43.9544,11008000.0],["2016-01-29",43.4047,46.6738,42.9997,46.2013,4562000.0],["2016-02-01",45.7673,47.696,44.9862,47.0885,3280300.0],["2016-02-02",46.0084,46.0277,43.019,44.128,4333200.0],["2016-02-03",44.8223,46.7317,43.2794,46.7027,4192500.0],["2016-02-04",46.3749,49.2582,46.2688,46.9438,2817200.0],["2016-02-05",46.0566,48.2746,45.8156,46.481,2575800.0],["2016-02-08",45.4588,46.0566,43.559,44.9477,2405600.0],["2016-02-09",43.8869,44.4462,42.0546,43.1829,2745200.0],["2016-02-10",43.5494,45.0537,43.0479,43.8772,1972300.0],["2016-02-11",42.3922,43.2311,40.4056,41.7943,2716900.0],["2016-02-12",42.7393,44.2148,41.9775,43.829,2189700.0],["2016-02-16",44.6584,46.0663,43.964,45.8638,2241700.0],["2016-02-17",46.3074,47.4356,45.6227,46.4617,2332600.0],["2016-02-18",47.0403,48.6507,46.0277,48.0914,2797900.0],["2016-02-19",47.4646,47.5224,44.9862,46.6738,2403600.0],["2016-02-22",47.9082,50.3094,47.8792,49.7693,2249200.0],["2016-02-23",49.2486,49.3161,47.6189,48.0914,1658800.0],["2016-02-24",47.3874,47.995,45.343,47.9082,2023600.0],["2016-02-25",47.7539,48.6218,46.1724,48.5639,1323400.0],["2016-02-26",49.1811,50.454,48.8629,49.6922,1726200.0],["2016-02-29",49.7404,50.6469,49.1425,49.7308,1915200.0],["2016-03-01",50.2419,50.8301,48.13,50.5987,2105200.0],["2016-03-02",50.4444,52.5852,50.1743,52.373,2054400.0],["2016-03-03",52.4695,54.6199,52.0162,54.5428,2016900.0],["2016-03-04",55.0153,57.0404,53.7038,55.4396,2521800.0],["2016-03-07",55.5457,58.6508,55.5457,57.7154,2453000.0],["2016-03-08",56.5968,56.8379,54.2728,54.8128,2179200.0],["2016-03-09",55.0828,56.8475,53.9353,56.1629,1347700.0],["2016-03-10",56.24,57.0597,54.4463,55.8543,1483800.0],["2016-03-11",56.7897,57.7155,56.4425,57.5226,1479200.0],["2016-03-14",57.0501,58.2555,56.1918,57.8697,1584300.0],["2016-03-15",56.6547,57.5612,56.3654,57.4165,1573200.0],["2016-03-16",57.1658,59.7695,57.0404,59.5573,2221500.0],["2016-03-17",59.6345,61.5631,59.2584,61.1099,2119800.0],["2016-03-18",61.5824,62.0839,59.3741,60.6663,2627100.0],["2016-03-21",60.512,61.7078,59.9141,61.2738,1496900.0],["2016-03-22",60.5892,61.7657,60.4445,61.4956,1092100.0],["2016-03-23",61.4956,61.4956,59.0655,59.403,1626200.0],["2016-03-24",58.8534,60.3095,57.918,59.7791,1386000.0],["2016-03-28",59.9816,60.3963,58.6701,59.4802,1332800.0],["2016-03-29",59.0173,60.4349,58.1108,60.3288,1421300.0],["2016-03-30",60.8206,61.9103,60.1456,60.5506,1151300.0],["2016-03-31",60.3481,60.3481,58.5737,59.972,2119600.0],["2016-04-01",58.2941,58.8437,56.7511,58.6412,2500700.0],["2016-04-04",58.3808,59.1041,57.2429,57.349,2650600.0],["2016-04-05",56.3172,57.3104,56.1243,56.3943,2308600.0],["2016-04-06",56.645,57.4454,54.9382,56.8958,2268400.0],["2016-04-07",56.1918,57.6769,55.401,55.8832,1771800.0],["2016-04-08",56.9054,58.0047,56.7608,57.3779,1377200.0],["2016-04-11",57.7444,58.8148,57.4261,57.4551,1467600.0],["2016-04-12",57.5804,58.1301,56.6257,57.8215,946200.0],["2016-04-13",58.6509,60.1552,58.1687,59.702,1664600.0],["2016-04-14",60.0877,60.3191,59.1041,59.1523,1039800.0],["2016-04-15",58.8244,59.0559,57.8119,58.8244,1158900.0],["2016-04-18",58.2073,59.8948,57.9855,59.3452,1224800.0],["2016-04-19",59.9913,60.107,58.4869,58.9691,2011800.0],["2016-04-20",58.8727,59.0077,57.8601,57.9951,3440800.0],["2016-04-21",55.1117,63.3954,54.0124,62.5564,7669000.0],["2016-04-22",60.5795,63.704,60.2902,63.6558,4653900.0],["2016-04-25",63.434,64.7454,62.0646,62.5082,2381000.0],["2016-04-26",63.1446,64.6683,62.9711,64.514,1946400.0],["2016-04-27",64.4658,65.9316,64.0608,65.6423,1666500.0],["2016-04-28",65.2855,66.3848,64.2826,64.4272,1285300.0],["2016-04-29",64.3694,65.4108,63.5304,64.5429,1397200.0],["2016-05-02",64.784,65.0347,62.6721,63.4243,1460800.0],["2016-05-03",62.8361,63.1447,60.7049,61.2256,2069900.0],["2016-05-04",60.9074,61.7174,59.3066,59.6634,2175200.0],["2016-05-05",60.2613,60.5795,58.7087,58.863,1990800.0],["2016-05-06",56.9247,59.5284,56.7318,59.3066,2681100.0],["2016-05-09",58.9691,59.4995,58.593,58.8437,1747300.0],["2016-05-10",59.1427,61.1099,58.9016,60.6952,1510600.0],["2016-05-11",60.4252,61.0231,58.9209,59.5573,1604600.0],["2016-05-12",59.9334,60.6374,58.4098,58.6991,1598900.0],["2016-05-13",58.4773,59.1523,57.3104,57.6962,1644200.0],["2016-05-16",58.1591,59.5863,58.053,58.7666,1411500.0],["2016-05-17",59.4705,64.0993,59.4705,61.9875,4490000.0],["2016-05-18",61.4281,63.9065,61.2835,62.5468,2381600.0],["2016-05-19",61.8621,62.4118,60.4156,61.8139,1874500.0],["2016-05-20",62.2285,63.3182,62.0646,62.9421,1254800.0],["2016-05-23",62.7878,63.1157,61.9199,62.6432,1043500.0],["2016-05-24",63.1832,63.675,62.2382,63.405,1083900.0],["2016-05-25",63.7425,65.8834,63.4147,65.6616,1787500.0],["2016-05-26",66.057,67.5902,65.2373,65.7676,1564100.0],["2016-05-27",65.7194,66.1341,65.1601,65.9605,1053100.0],["2016-05-31",65.9798,67.3009,65.7291,67.1852,1336400.0],["2016-06-01",66.433,66.9924,65.2758,66.9731,2049100.0],["2016-06-02",66.568,68.6414,66.2305,68.5546,1528000.0],["2016-06-03",68.4485,69.0849,66.6066,68.7281,1789200.0],["2016-06-06",69.0657,71.274,68.5931,71.0425,1667300.0],["2016-06-07",70.9365,72.084,70.4832,71.8237,1219900.0],["2016-06-08",72.0165,73.328,71.8044,72.248,1336800.0],["2016-06-09",71.2258,71.6983,70.0975,71.4669,934900.0],["2016-06-10",70.2518,70.6665,68.217,68.9596,2098600.0],["2016-06-13",68.6413,69.1428,67.6867,67.8024,1402800.0],["2016-06-14",67.706,69.085,66.0955,67.5034,2021100.0],["2016-06-15",67.7831,68.8053,66.8188,67.3491,1346600.0],["2016-06-16",65.1312,65.4398,62.7203,64.6201,4257800.0],["2016-06-17",65.2276,66.3366,64.813,65.2083,3108900.0],["2016-06-20",67.0213,67.5999,66.3752,66.3945,1959000.0],["2016-06-21",66.732,67.002,65.5266,66.5005,1224500.0],["2016-06-22",66.9827,67.542,66.3655,66.5488,1105700.0],["2016-06-23",67.8506,69.6732,67.8506,69.6539,1452700.0],["2016-06-24",65.9798,67.3685,63.5979,63.8872,2941000.0],["2016-06-27",63.1061,63.3279,59.5766,60.0491,2057100.0],["2016-06-28",61.2353,61.7946,59.6248,60.7242,2265900.0],["2016-06-29",61.621,63.6461,61.2353,63.1543,1701100.0],["2016-06-30",63.5497,64.7262,62.3732,64.7069,1741300.0],["2016-07-01",64.5719,65.0926,63.4629,64.2054,2127400.0],["2016-07-05",63.5304,63.974,60.3963,61.2063,1722900.0],["2016-07-06",60.5699,61.5824,59.7116,61.3896,1897500.0],["2016-07-07",61.8621,63.3954,61.5246,62.325,1971300.0],["2016-07-08",63.2507,65.189,63.2507,65.0348,1274300.0],["2016-07-11",65.6616,66.7513,65.623,65.8255,966400.0],["2016-07-12",66.9056,68.0435,66.7513,67.7831,1699900.0],["2016-07-13",67.9663,68.3617,66.0184,66.7706,1536400.0],["2016-07-14",66.2884,67.5613,65.3915,67.1081,1330000.0],["2016-07-15",67.4842,68.4292,67.0502,67.6192,1403300.0],["2016-07-18",67.3781,67.3781,66.2016,66.7127,1500400.0],["2016-07-19",65.9702,66.1823,64.6972,65.5073,1816200.0],["2016-07-20",65.5748,67.5902,65.2276,67.3685,2774400.0],["2016-07-21",73.357,77.8026,72.7205,73.5305,9557400.0],["2016-07-22",74.1477,75.7774,72.8169,75.4303,3600000.0],["2016-07-25",75.3145,76.5007,75.112,75.546,2383800.0],["2016-07-26",75.5074,77.4843,75.4592,77.1854,2316200.0],["2016-07-27",77.7254,78.5933,76.6453,77.6772,1841100.0],["2016-07-28",77.4747,77.7254,76.1246,76.9925,1533300.0],["2016-07-29",76.7804,77.1468,75.8546,76.8286,1582600.0],["2016-08-01",76.79,76.8093,74.0513,74.5913,2461800.0],["2016-08-02",74.8131,75.2664,71.679,72.6337,2224600.0],["2016-08-03",72.7784,73.9741,72.6337,73.8681,1284700.0],["2016-08-04",73.4534,74.466,73.222,74.1863,1222900.0],["2016-08-05",74.7552,76.9443,74.4756,76.6164,1803900.0],["2016-08-08",77.1082,77.8797,76.2596,76.6357,1017500.0],["2016-08-09",76.2789,77.9376,75.7292,76.0282,1409800.0],["2016-08-10",76.4139,76.4718,74.9674,75.0831,1056400.0],["2016-08-11",75.6907,76.5875,75.2278,76.0764,1389700.0],["2016-08-12",75.8739,76.6357,75.0735,75.5749,1223300.0],["2016-08-15",75.8642,76.8479,75.8353,76.4043,1160200.0],["2016-08-16",76.2596,76.4235,74.9963,75.1024,1154200.0],["2016-08-17",75.141,75.2663,74.4081,74.8517,1035200.0],["2016-08-18",75.3724,78.4679,75.3724,77.9279,2106100.0],["2016-08-19",77.3782,77.6965,76.2982,77.3686,1387900.0],["2016-08-22",76.8382,77.6386,76.1921,77.2722,1128400.0],["2016-08-23",77.8508,79.5576,77.8122,79.1912,1774600.0],["2016-08-24",79.0369,79.8759,77.8025,78.0725,1482300.0],["2016-08-25",77.8508,78.6994,77.7254,78.3136,933000.0],["2016-08-26",78.6608,80.7727,78.5162,79.3262,1867700.0],["2016-08-29",79.3166,80.6088,79.1333,79.9337,1067200.0],["2016-08-30",79.9337,80.6859,79.3262,79.8662,1019100.0],["2016-08-31",79.5576,79.6541,77.899,79.3744,1695500.0],["2016-09-01",79.0755,79.3648,76.8575,78.2654,1383800.0],["2016-09-02",79.0273,80.0784,78.7669,79.0369,936700.0],["2016-09-06",79.0369,79.413,78.439,79.0369,978900.0],["2016-09-07",79.5769,81.0041,79.0658,80.927,1869400.0],["2016-09-08",80.8884,81.6117,79.8952,80.8884,1333000.0],["2016-09-09",79.4612,79.7601,75.1024,75.1217,2616300.0],["2016-09-12",74.2827,77.1757,73.8102,77.0311,2000400.0],["2016-09-13",75.8546,76.2693,73.8006,74.2634,2349500.0],["2016-09-14",74.4177,76.2693,73.8873,75.8835,1829500.0],["2016-09-15",75.9124,76.79,75.4013,76.4814,1339000.0],["2016-09-16",75.5267,75.8739,74.3213,74.8709,2139400.0],["2016-09-19",75.9607,77.465,75.6521,76.356,1172100.0],["2016-09-20",76.655,76.655,72.8652,72.8652,2470500.0],["2016-09-21",73.6173,74.2249,71.9394,72.9616,2639000.0],["2016-09-22",73.6945,74.1477,72.2962,72.7012,2331000.0],["2016-09-23",72.5951,74.4852,72.3155,72.8555,2158100.0],["2016-09-26",72.6723,73.2895,71.1872,71.3126,1994300.0],["2016-09-27",70.8979,71.3126,70.2518,70.6086,1916200.0],["2016-09-28",70.8497,72.6048,70.6183,72.4601,2529100.0],["2016-09-29",72.3251,74.2345,72.0937,73.6173,2522400.0],["2016-09-30",74.3599,76.0957,74.1188,75.6907,2598300.0],["2016-10-03",75.5846,76.7032,75.2374,76.115,1657900.0],["2016-10-04",77.2914,77.9954,76.0185,76.3368,1970000.0],["2016-10-05",77.1275,78.6319,76.79,77.7061,2055400.0],["2016-10-06",77.764,80.5798,77.764,80.2423,2570600.0],["2016-10-07",79.8759,79.8759,77.5518,77.8797,2086300.0],["2016-10-10",78.4872,79.3069,77.8122,78.3811,1316800.0],["2016-10-11",78.3811,78.3811,76.1246,76.6646,1341000.0],["2016-10-12",76.7707,77.6868,76.356,77.3204,1073900.0],["2016-10-13",76.3078,76.3368,74.4177,75.4206,1542500.0],["2016-10-14",73.6655,74.1574,72.3733,72.5855,2695600.0],["2016-10-17",72.2383,73.3087,71.6597,73.0001,2203100.0],["2016-10-18",74.1188,74.466,73.3473,73.7138,1768600.0],["2016-10-19",73.9163,74.1091,72.7494,72.8844,2826300.0],["2016-10-20",77.1468,78.5933,74.2924,76.3078,4268700.0],["2016-10-21",75.5074,76.9539,75.2567,76.356,1785400.0],["2016-10-24",75.845,75.845,73.627,73.8391,2169800.0],["2016-10-25",73.4823,74.7167,72.9037,73.762,1967700.0],["2016-10-26",73.2123,74.0802,72.6241,73.4727,1834500.0],["2016-10-27",73.8584,74.0416,72.7109,73.5498,1358500.0],["2016-10-28",73.6366,73.9838,72.1901,72.7012,1381000.0],["2016-10-31",72.9037,73.2412,72.2287,72.9616,1361500.0],["2016-11-01",73.1834,73.3473,69.6828,70.4254,1943100.0],["2016-11-02",70.0204,70.7436,68.0628,68.3906,2378300.0],["2016-11-03",68.7667,70.4254,68.2171,69.7118,2340100.0],["2016-11-04",69.7889,71.1197,68.9982,69.5864,1783800.0],["2016-11-07",71.7369,73.4438,71.5922,73.3955,1712200.0],["2016-11-08",72.7109,73.5209,71.7755,73.1641,1817200.0],["2016-11-09",79.9434,86.8576,79.7505,85.6908,9739000.0],["2016-11-10",85.8644,89.4903,85.3051,86.308,4807100.0],["2016-11-11",85.7872,87.9763,85.0254,87.9473,2953200.0],["2016-11-14",88.6224,93.1547,88.0245,91.3129,3713600.0],["2016-11-15",90.5607,90.8211,88.3042,90.7825,2062700.0],["2016-11-16",87.7641,89.876,87.5423,88.8345,1948100.0],["2016-11-17",88.7188,89.5674,88.2463,88.9406,1181100.0],["2016-11-18",89.4324,89.4903,87.5327,87.7063,1449700.0],["2016-11-21",88.7188,90.7921,88.4488,90.5125,2048400.0],["2016-11-22",91.0236,91.2261,89.9532,90.7053,1380900.0],["2016-11-23",90.8693,94.1866,90.8693,93.878,2445700.0],["2016-11-25",93.878,94.6206,93.3091,94.6206,652300.0],["2016-11-28",93.6466,94.4373,91.4479,92.7594,1977600.0],["2016-11-29",91.2164,93.8202,90.8404,92.8655,1586900.0],["2016-11-30",94.9966,98.2368,94.9966,97.5039,3275400.0],["2016-12-01",97.8511,101.9302,97.6389,100.5705,3847700.0],["2016-12-02",100.1848,101.8048,99.5676,101.1105,2206800.0],["2016-12-05",101.5155,102.6245,101.1298,101.5541,1904000.0],["2016-12-06",100.8887,103.7431,100.6766,103.3478,1524900.0],["2016-12-07",103.2031,105.8358,102.9524,105.2282,1927000.0],["2016-12-08",105.4886,105.9804,102.7885,104.4375,1872000.0],["2016-12-09",104.8039,105.72,103.4249,104.1482,1527600.0],["2016-12-12",104.8039,104.9486,100.0112,103.2128,1848400.0],["2016-12-13",103.0681,103.5696,101.6023,102.5088,1602500.0],["2016-12-14",101.8241,103.3381,100.9176,101.3034,1399600.0],["2016-12-15",101.1395,104.3796,100.503,103.3189,1906900.0],["2016-12-16",103.5889,103.6564,101.7952,101.9398,1998200.0],["2016-12-19",102.3931,103.8396,101.8724,102.4799,982000.0],["2016-12-20",102.6631,104.206,102.3545,103.4249,1013800.0],["2016-12-21",103.2417,104.7461,103.1356,104.6111,1480700.0],["2016-12-22",104.3989,105.0932,102.3256,103.0488,1047500.0],["2016-12-23",103.6274,104.6593,103.6274,104.206,539600.0],["2016-12-27",104.6303,105.4115,104.3893,104.7075,584200.0],["2016-12-28",104.8811,105.6429,101.9591,102.422,1170000.0],["2016-12-29",102.7788,103.9264,102.0941,102.8945,751600.0],["2016-12-30",103.2803,103.7142,100.9659,101.8145,1168500.0],["2017-01-03",104.0325,106.8387,103.4732,105.4115,1903200.0],["2017-01-04",105.5947,106.559,104.5339,105.9515,1090200.0],["2017-01-05",105.9804,107.8223,104.3603,106.2215,1348300.0],["2017-01-06",106.3565,107.0412,105.0257,105.479,1147800.0],["2017-01-09",104.2639,105.0161,102.3353,102.3738,1811400.0],["2017-01-10",103.0006,106.6651,103.0006,105.0161,2138800.0],["2017-01-11",105.0257,106.0672,103.8492,105.3632,1538500.0],["2017-01-12",105.1125,105.45,101.5734,102.7402,1490800.0],["2017-01-13",102.7017,104.4375,102.4509,103.2321,953600.0],["2017-01-17",102.9138,104.2543,101.882,103.4056,1219600.0],["2017-01-18",103.6371,107.3305,103.2706,107.0605,2067500.0],["2017-01-19",106.7615,108.4877,105.7007,106.5108,1614700.0],["2017-01-20",107.0219,107.9573,106.5012,107.2244,1252300.0],["2017-01-23",107.0219,107.2823,105.5079,106.1829,1312200.0],["2017-01-24",107.1858,110.3874,106.5879,109.5581,1783800.0],["2017-01-25",110.8985,111.4868,108.5745,110.1849,3048100.0],["2017-01-26",119.0182,124.7753,117.6971,122.5284,6527800.0],["2017-01-27",122.0848,124.052,120.7347,123.6856,2471200.0],["2017-01-30",124.1485,124.3317,120.2719,124.1774,2762400.0],["2017-01-31",124.3992,124.9778,119.7029,121.998,3671200.0],["2017-02-01",122.9816,126.5111,122.9816,125.2575,2867700.0],["2017-02-02",122.7984,124.3028,121.7762,122.5573,1764500.0],["2017-02-03",123.2613,124.9778,123.2613,124.0617,1576400.0],["2017-02-06",123.242,124.1292,121.3905,121.8052,1382400.0],["2017-02-07",122.162,122.9431,120.9276,121.7376,1255000.0],["2017-02-08",121.4001,121.4001,118.6711,120.2044,1863400.0],["2017-02-09",120.2044,122.1234,119.3557,120.9662,1531900.0],["2017-02-10",121.6509,122.9913,120.918,122.5863,1313700.0],["2017-02-13",122.7695,124.3124,122.6152,123.2227,1789800.0],["2017-02-14",122.702,124.3992,121.5641,124.1967,952900.0],["2017-02-15",123.917,124.9489,122.6538,124.5728,1135200.0],["2017-02-16",124.081,124.6692,121.9209,123.2999,989600.0],["2017-02-17",122.4223,122.4223,120.5612,121.5351,1120700.0],["2017-02-21",122.133,124.9007,121.9305,124.3317,1311900.0],["2017-02-22",123.2806,123.5699,121.8437,123.4927,1124800.0],["2017-02-23",124.4571,125.2285,116.0481,116.5881,3066000.0],["2017-02-24",115.103,120.2526,114.8619,119.7222,2269400.0],["2017-02-27",120.2622,124.2642,119.78,123.6374,1748900.0],["2017-02-28",122.2873,124.1003,121.5062,123.4638,1539700.0],["2017-03-01",126.1254,129.4909,126.1061,128.6037,2489100.0],["2017-03-02",128.3626,128.488,124.0617,124.4088,1962800.0],["2017-03-03",124.4089,125.5082,122.3934,124.1292,1467900.0],["2017-03-06",122.6827,125.5178,122.3741,125.1514,1443600.0],["2017-03-07",124.756,125.8457,122.9141,123.5795,1497100.0],["2017-03-08",124.4763,125.3442,119.7318,119.8668,2009300.0],["2017-03-09",119.5775,120.754,116.2891,117.6296,3077000.0],["2017-03-10",119.4329,120.349,117.0124,118.565,1454000.0],["2017-03-13",118.5939,120.5997,118.5939,119.7704,1362800.0],["2017-03-14",117.8032,117.8224,115.0452,117.7646,2049200.0],["2017-03-15",118.8061,122.5091,118.3818,121.8437,2135100.0],["2017-03-16",122.4705,123.8785,120.4647,120.8119,1369700.0],["2017-03-17",121.2362,122.2584,120.6865,120.7251,977700.0],["2017-03-20",120.0308,121.3519,118.6229,120.5322,950000.0],["2017-03-21",120.8601,121.2651,115.3248,115.7298,1795400.0],["2017-03-22",115.0741,117.1474,113.9265,116.0866,1393800.0],["2017-03-23",115.4309,118.1118,115.1705,116.511,1058600.0],["2017-03-24",117.0028,118.3721,115.267,116.3856,1259800.0],["2017-03-27",113.2708,115.7299,110.995,115.2959,1422400.0],["2017-03-28",115.3248,120.214,114.968,118.8446,1636600.0],["2017-03-29",118.6711,120.5708,118.1985,119.2304,1069600.0],["2017-03-30",119.2497,120.1079,118.5843,119.7415,873600.0],["2017-03-31",118.9507,121.6894,118.7868,120.5901,979300.0],["2017-04-03",120.648,120.8119,117.2824,119.4136,1258000.0],["2017-04-04",118.7289,120.4358,118.3528,119.3557,831500.0],["2017-04-05",120.5419,122.2487,115.9902,116.7424,1657500.0],["2017-04-06",117.1763,120.5033,116.8774,119.5775,1263300.0],["2017-04-07",119.1822,120.9565,118.6904,119.0086,1264600.0],["2017-04-10",119.9344,122.0559,119.5197,121.4676,1442300.0],["2017-04-11",121.4966,122.0462,119.5968,121.4387,954200.0],["2017-04-12",121.0819,121.5641,116.511,116.8099,1506000.0],["2017-04-13",116.9931,118.8157,114.997,115.0355,1324200.0],["2017-04-17",115.7298,116.6556,114.8041,116.6363,1302900.0],["2017-04-18",115.4984,116.212,113.724,115.5852,1338900.0],["2017-04-19",116.646,118.2178,114.7366,115.1898,2840100.0],["2017-04-20",109.6835,110.5514,106.6554,109.2013,6931700.0],["2017-04-21",108.8734,109.2109,104.9389,107.4848,3743400.0],["2017-04-24",109.6545,110.696,109.0759,109.5099,2589200.0],["2017-04-25",110.2717,111.1203,108.5166,109.2591,2021300.0],["2017-04-26",109.2592,110.7635,109.1338,109.3556,1534400.0],["2017-04-27",108.8638,109.3556,104.1578,105.614,2798800.0],["2017-04-28",107.9476,108.8541,105.3343,105.749,2562300.0],["2017-05-01",105.8936,106.0768,103.2417,104.9968,1639600.0],["2017-05-02",105.0932,105.8647,103.7817,104.7461,1400900.0],["2017-05-03",103.83,104.8907,102.8078,103.8589,1434300.0],["2017-05-04",103.8589,104.0807,101.9591,103.531,1606000.0],["2017-05-05",103.7335,105.1607,103.0392,105.0739,1365300.0],["2017-05-08",106.7904,108.1502,106.7326,107.6969,2212800.0],["2017-05-09",108.0248,108.5359,107.1087,107.7162,1324200.0],["2017-05-10",107.7644,110.8503,107.398,110.156,1779700.0],["2017-05-11",109.7413,111.0625,107.4076,110.3489,1491400.0],["2017-05-12",109.5485,109.6063,107.2726,108.1598,1200100.0],["2017-05-15",109.0952,110.6575,108.6323,109.7703,1333000.0],["2017-05-16",109.6256,109.9535,106.6747,107.7355,1358000.0],["2017-05-17",107.7355,107.7355,100.9852,101.3516,2397800.0],["2017-05-18",100.4934,103.5696,99.0661,102.7017,2588700.0],["2017-05-19",103.1067,106.6458,103.0971,106.1733,1706200.0],["2017-05-22",106.7326,107.2919,105.2957,106.6555,1007000.0],["2017-05-23",106.6362,107.3401,105.3632,107.3305,1047900.0],["2017-05-24",107.2437,109.3074,106.3372,106.858,1457300.0],["2017-05-25",106.9062,109.8667,106.3276,107.4269,1684900.0],["2017-05-26",107.0412,107.8705,106.0286,107.2051,787000.0],["2017-05-30",106.7808,108.073,106.0479,106.7037,1122100.0],["2017-05-31",106.4144,107.1087,102.5281,104.8521,2129400.0],["2017-06-01",105.6718,108.3527,105.1125,106.0479,1759300.0],["2017-06-02",105.749,105.7972,104.3025,104.6207,1582700.0],["2017-06-05",104.5339,104.5339,100.5223,101.9688,2856400.0],["2017-06-06",101.3034,102.7884,99.7894,102.5281,1993800.0],["2017-06-07",102.8656,103.0006,100.8502,101.5059,1496200.0],["2017-06-08",101.5059,104.2253,101.1298,102.7402,1242900.0],["2017-06-09",103.0295,106.8483,102.8078,106.289,2118200.0],["2017-06-12",106.723,107.8319,105.9997,107.8319,1946400.0],["2017-06-13",107.3787,107.9573,105.7297,107.6777,1614900.0],["2017-06-14",107.2726,107.2726,100.3583,101.0719,3048800.0],["2017-06-15",100.0594,101.9013,99.1915,99.799,2141300.0],["2017-06-16",99.963,101.4673,99.0661,101.448,1882200.0],["2017-06-19",101.8723,103.6178,101.6216,103.1356,1018200.0],["2017-06-20",102.4317,102.4317,98.7672,100.2041,2093100.0],["2017-06-21",100.5416,101.0044,97.0314,97.9957,1902800.0],["2017-06-22",98.5261,100.6283,97.6871,100.1172,1377000.0],["2017-06-23",100.2908,101.9881,99.5965,101.1105,1580000.0],["2017-06-26",101.2166,103.3574,101.2166,102.3256,862300.0],["2017-06-27",102.9813,104.775,101.9784,102.0073,1292700.0],["2017-06-28",103.2706,105.1993,103.0102,104.6207,1264300.0],["2017-06-29",105.7972,109.6063,104.91,105.7876,2428400.0],["2017-06-30",106.7615,109.8088,106.5783,108.6902,2065200.0],["2017-07-03",109.5484,110.9757,108.5841,109.1724,747900.0],["2017-07-05",109.7027,113.3576,108.7384,110.1945,1905800.0],["2017-07-06",110.1078,111.2842,107.9284,108.343,2250600.0],["2017-07-07",108.3816,108.9891,107.1473,108.5359,1024800.0],["2017-07-10",108.0634,110.561,107.128,109.4906,1114800.0],["2017-07-11",109.7703,110.0113,107.9284,109.6352,817400.0],["2017-07-12",110.6382,113.1358,109.992,110.1849,1258000.0],["2017-07-13",111.9593,111.9593,109.2977,110.6478,1844300.0],["2017-07-14",110.966,113.454,110.2524,113.0297,1260500.0],["2017-07-17",114.3894,115.1802,112.9815,113.589,1506000.0],["2017-07-18",113.1551,113.6372,112.1522,113.2901,1723700.0],["2017-07-19",113.2901,114.9391,112.8658,114.4666,1781700.0],["2017-07-20",119.5775,121.7569,117.0606,118.1696,3581600.0],["2017-07-21",116.4435,117.1956,114.997,115.0548,1782200.0],["2017-07-24",115.238,116.1638,113.3383,114.1676,1355800.0],["2017-07-25",115.4984,118.5746,115.4213,116.8581,1749400.0],["2017-07-26",117.8128,117.8128,115.4888,115.8841,949500.0],["2017-07-27",115.9034,116.9063,114.4762,116.4627,1086800.0],["2017-07-28",116.3084,116.6267,114.7848,115.4598,1109400.0],["2017-07-31",115.6431,115.9613,114.1966,114.7173,866700.0],["2017-08-01",115.2091,115.3055,111.5446,112.4029,1597800.0],["2017-08-02",111.7375,112.8658,109.992,110.9275,1307100.0],["2017-08-03",111.3614,112.9044,111.101,112.1618,1177200.0],["2017-08-04",113.0201,114.428,112.8368,114.1483,920600.0],["2017-08-07",114.293,114.6016,113.2515,113.888,830500.0],["2017-08-08",113.2129,115.1609,112.7115,113.1936,848700.0],["2017-08-09",111.94,112.644,110.5128,111.1975,944900.0],["2017-08-10",110.6189,111.3807,107.5812,107.6391,1697800.0],["2017-08-11",107.4462,108.2466,106.7519,107.5619,982700.0],["2017-08-14",108.9699,109.616,107.9959,108.1984,1209900.0],["2017-08-15",109.0663,109.182,107.6198,107.9959,681900.0],["2017-08-16",108.7963,109.2881,107.1955,107.9766,995900.0],["2017-08-17",111.6218,111.8629,107.6101,107.8319,2070200.0],["2017-08-18",108.9313,109.1724,106.7037,107.8705,1411900.0],["2017-08-21",107.7259,107.8705,103.8299,104.5339,1366700.0],["2017-08-22",105.1125,108.5455,105.1125,108.4298,1378700.0],["2017-08-23",107.3883,107.7548,104.8136,104.8136,1019300.0],["2017-08-24",105.1125,105.8454,103.5021,103.7721,973600.0],["2017-08-25",104.1964,104.5243,102.721,103.4346,1073000.0],["2017-08-28",104.6303,106.8194,104.3603,106.7615,1338200.0],["2017-08-29",105.6718,111.7086,105.5272,110.8407,2941900.0],["2017-08-30",110.995,115.5273,109.0952,114.9391,3207200.0],["2017-08-31",115.3248,116.4049,113.3479,113.8494,1734300.0],["2017-09-01",114.1483,116.8581,114.1483,116.2602,1646500.0],["2017-09-05",116.2602,117.3403,113.6565,114.8427,1508500.0],["2017-09-06",116.1638,117.0992,115.5177,116.8388,1439500.0],["2017-09-07",117.1667,118.7675,116.0384,118.7,1871400.0],["2017-09-08",119.0954,123.4349,119.0954,122.1716,2616500.0],["2017-09-11",120.9276,121.8341,119.0471,120.5708,2174600.0],["2017-09-12",122.5766,123.9074,121.6701,123.1359,1418600.0],["2017-09-13",122.9527,125.0067,121.6123,124.2256,1434700.0],["2017-09-14",123.6953,124.1581,122.268,122.8177,1301900.0],["2017-09-15",122.6152,124.2256,122.4416,123.5313,1119500.0],["2017-09-18",123.5313,124.891,123.5217,124.8139,920000.0],["2017-09-19",124.8814,125.325,123.5506,125.2575,846800.0],["2017-09-20",125.3636,127.5815,125.0935,126.0772,1041600.0],["2017-09-21",126.5304,126.5304,125.2671,125.4793,894800.0],["2017-09-22",125.0935,128.0733,124.4088,127.5911,998000.0],["2017-09-25",127.9865,128.2373,126.54,127.4947,1023900.0],["2017-09-26",127.6779,129.7705,127.3115,129.163,1040700.0],["2017-09-27",129.8284,132.2296,129.3655,130.8506,1236700.0],["2017-09-28",130.9278,133.3965,130.3588,133.0493,1039300.0],["2017-09-29",133.0397,134.9876,132.0753,133.7919,1224400.0],["2017-10-02",134.2354,134.7658,131.9596,134.2354,1368300.0],["2017-10-03",134.7272,137.6202,134.0233,137.6202,1670200.0],["2017-10-04",137.1477,137.2345,134.4861,135.7301,1654000.0],["2017-10-05",136.492,138.0445,135.788,136.9163,997700.0],["2017-10-06",136.3859,137.9674,135.9712,137.167,865300.0],["2017-10-09",137.572,137.7842,136.058,137.4081,810800.0],["2017-10-10",138.4785,139.0475,135.3444,136.5016,1105600.0],["2017-10-11",136.7716,137.3599,135.8844,137.0899,825600.0],["2017-10-12",135.9616,139.2018,135.1612,138.8739,1120100.0],["2017-10-13",139.7321,140.3686,138.3145,139.0667,884900.0],["2017-10-16",140.6868,141.439,139.2982,140.5904,1204000.0],["2017-10-17",140.2432,140.4361,137.9095,138.2278,1525600.0],["2017-10-18",138.9318,139.4428,137.0899,139.1728,1922400.0],["2017-10-19",139.6357,142.3358,135.9133,139.2499,2955500.0],["2017-10-20",139.6453,141.4583,138.8931,139.2499,2525000.0],["2017-10-23",139.2886,139.4814,136.1641,136.4341,1372400.0],["2017-10-24",137.3695,140.3107,137.1091,138.8064,1420400.0],["2017-10-25",138.141,138.9606,133.2614,133.9557,2508100.0],["2017-10-26",134.7658,137.1573,134.3319,136.2027,2021000.0],["2017-10-27",136.2991,140.8508,136.2991,140.735,1365800.0],["2017-10-30",140.1372,141.4872,138.141,138.4689,1256900.0],["2017-10-31",138.4785,139.655,136.193,136.4341,1329100.0],["2017-11-01",138.2278,139.4332,137.5142,138.546,1147300.0],["2017-11-02",138.2567,141.6319,137.8999,140.3879,1025900.0],["2017-11-03",139.9154,140.7929,139.3078,139.5489,708200.0],["2017-11-06",140.0793,143.223,139.9443,143.1073,1092300.0],["2017-11-07",143.1073,144.1199,141.3329,142.2876,765000.0],["2017-11-08",141.6801,143.5316,141.2751,143.4352,917600.0],["2017-11-09",140.7929,142.1333,137.9481,139.9153,1045000.0],["2017-11-10",139.7803,141.7379,139.7803,141.0918,743300.0],["2017-11-13",140.0118,140.5229,138.4592,139.4525,1313900.0],["2017-11-14",138.6232,140.9568,138.6232,139.7032,1112900.0],["2017-11-15",138.8353,139.6839,136.3184,138.2663,1058600.0],["2017-11-16",139.8286,143.2616,138.5267,143.0687,1648900.0],["2017-11-17",142.4805,145.7592,142.1719,144.737,1607300.0],["2017-11-20",144.4092,147.3118,144.4092,146.0967,1026900.0],["2017-11-21",146.6754,149.472,146.579,148.2087,1318800.0],["2017-11-22",149.0959,149.4334,147.0611,147.8037,1053300.0],["2017-11-24",148.1315,149.9058,146.7332,147.6975,768100.0],["2017-11-27",147.4275,149.2212,146.9357,147.8904,1004900.0],["2017-11-28",148.5269,151.2077,147.7168,151.0149,863000.0],["2017-11-29",150.4362,153.0206,149.6551,152.2106,1184000.0],["2017-11-30",152.8278,155.5955,152.4035,153.7921,1467000.0],["2017-12-01",153.3968,153.7632,145.9039,151.4874,1735800.0],["2017-12-04",154.5057,158.0738,154.0332,154.0525,1312800.0],["2017-12-05",154.0525,155.8173,152.5578,153.5125,918200.0],["2017-12-06",152.5482,153.9368,151.256,152.6349,606400.0],["2017-12-07",152.577,157.3409,152.2299,156.5887,966100.0],["2017-12-08",157.9002,159.2888,156.9648,158.1509,1094800.0],["2017-12-11",158.662,159.7421,157.3023,157.9773,949400.0],["2017-12-12",158.1509,159.935,157.3409,157.8134,832300.0],["2017-12-13",157.177,159.7903,154.6504,157.9677,948200.0],["2017-12-14",157.9774,159.4046,155.2097,155.4219,990400.0],["2017-12-15",156.9937,159.6939,156.5501,158.4306,1225900.0],["2017-12-18",160.0603,163.0208,159.6553,162.558,1292000.0],["2017-12-19",163.3294,164.2552,159.1345,160.446,1390100.0],["2017-12-20",161.9986,162.9919,159.8192,162.2976,1419100.0],["2017-12-21",163.638,164.6506,161.6708,164.3902,1090300.0],["2017-12-22",164.3902,165.2099,162.2204,163.4451,575000.0],["2017-12-26",162.9726,165.7017,162.963,164.5252,749700.0],["2017-12-27",164.3902,166.0778,163.9563,165.3545,611000.0],["2017-12-28",166.2321,167.2832,164.9302,167.1482,801600.0],["2017-12-29",167.5918,168.18,165.6535,165.7788,624500.0],["2018-01-02",166.7528,167.7557,165.5763,167.3893,813300.0],["2018-01-03",168.2282,169.4722,167.2157,168.9418,844100.0],["2018-01-04",169.5783,170.3208,163.5801,165.8656,1331000.0],["2018-01-05",166.83,167.1386,163.4548,165.2677,1078600.0],["2018-01-08",165.1809,166.5117,163.3873,166.2996,1623600.0],["2018-01-09",166.5889,167.341,164.612,166.2803,981500.0],["2018-01-10",165.6053,168.6911,165.3835,167.0228,1100500.0],["2018-01-11",168.5754,173.5706,168.4115,173.5706,1533900.0],["2018-01-12",174.1589,176.3383,173.1174,174.4385,882600.0],["2018-01-16",175.4607,177.4376,170.3787,172.587,1083800.0],["2018-01-17",172.3845,174.236,171.1887,173.7442,693800.0],["2018-01-18",173.8985,175.3064,173.3585,174.7761,814400.0],["2018-01-19",175.2197,177.6787,174.3711,177.1194,1208300.0],["2018-01-22",177.4376,180.4946,174.5446,180.4464,995400.0],["2018-01-23",180.8128,181.9989,177.3219,179.2409,1531500.0],["2018-01-24",179.8196,180.4078,177.3219,178.9034,1836900.0],["2018-01-25",179.3663,182.2593,170.2534,175.4222,3108700.0],["2018-01-26",178.103,180.5717,174.0046,178.7588,1963200.0],["2018-01-29",178.3345,181.5939,173.7828,174.0335,1996900.0],["2018-01-30",170.7452,176.4637,170.4848,175.644,1401100.0],["2018-01-31",178.4984,179.2602,173.3681,174.6507,1420300.0],["2018-02-01",174.236,176.9844,172.0856,173.2428,1431400.0],["2018-02-02",171.2466,171.8541,166.8685,167.1192,1496700.0],["2018-02-05",165.5956,169.7326,160.6389,160.7643,2209500.0],["2018-02-06",156.4923,166.5985,155.6533,165.2291,1982500.0],["2018-02-07",164.4095,169.7808,164.2359,167.3893,1839700.0],["2018-02-08",167.6303,167.7171,156.0872,156.2126,2291400.0],["2018-02-09",158.6427,160.5039,150.4459,158.4016,2529300.0],["2018-02-12",160.6872,162.7508,157.3891,160.1375,1551500.0],["2018-02-13",159.2117,161.4876,158.6621,160.3979,1359300.0],["2018-02-14",158.1702,162.2879,157.5145,161.0825,1284800.0],["2018-02-15",163.0112,163.638,158.257,161.2754,1203600.0],["2018-02-16",160.475,164.6023,160.475,162.0276,1047800.0],["2018-02-20",161.2271,168.5175,160.8511,166.1067,1356900.0],["2018-02-21",165.7306,169.3469,165.4799,165.7692,1293400.0],["2018-02-22",167.4568,170.1473,166.4346,168.9129,1706000.0],["2018-02-23",170.3884,172.8378,169.1251,172.7028,1317300.0],["2018-02-26",173.9274,174.6121,171.0344,174.1878,1123100.0],["2018-02-27",174.0625,175.6633,171.9506,172.0566,1138300.0],["2018-02-28",173.0596,173.5706,168.7972,168.8454,1373500.0],["2018-03-01",168.5271,168.7586,164.3709,167.0614,1782300.0],["2018-03-02",166.4924,170.7934,163.4548,170.3016,1659800.0],["2018-03-05",169.0479,174.6604,167.5628,174.265,1325900.0],["2018-03-06",174.3325,179.212,172.182,178.3923,1365600.0],["2018-03-07",176.2611,178.1126,170.9862,174.8821,1883700.0],["2018-03-08",175.0654,177.833,173.5899,176.8205,885900.0],["2018-03-09",178.5177,182.7993,177.3026,182.6451,1069600.0],["2018-03-12",182.645,182.7415,178.7877,179.9738,1347700.0],["2018-03-13",180.9478,183.9373,179.4724,179.9931,908200.0],["2018-03-14",181.2082,181.4975,177.5437,178.2284,889600.0],["2018-03-15",179.3856,179.9738,175.8658,176.3865,1012400.0],["2018-03-16",176.4733,181.295,176.1069,179.646,1089200.0],["2018-03-19",178.9998,179.4434,176.3286,178.7877,1018300.0],["2018-03-20",179.0577,181.1793,178.2284,178.5563,1037800.0],["2018-03-21",178.373,183.5129,177.9294,180.591,913800.0],["2018-03-22",177.4376,179.5881,173.1753,173.831,1449100.0],["2018-03-23",174.6507,174.6507,167.8136,167.9679,1143200.0],["2018-03-26",171.2948,174.3614,169.6362,174.13,1430700.0],["2018-03-27",175.0075,177.1965,169.7229,170.8319,1135700.0],["2018-03-28",170.8995,170.8995,162.9244,163.0787,1815400.0],["2018-03-29",164.8049,167.9582,162.4326,166.5696,1567900.0],["2018-04-02",165.9042,166.5792,157.7363,160.6582,1649800.0],["2018-04-03",161.3139,163.7634,160.3882,163.4548,1340000.0],["2018-04-04",159.1635,168.1704,158.5945,167.4857,1478000.0],["2018-04-05",169.0769,172.3845,167.7943,171.5938,1356900.0],["2018-04-06",169.9351,172.8956,163.5609,166.0006,1178700.0],["2018-04-09",167.7654,169.1829,165.5378,165.8078,932500.0],["2018-04-10",169.4433,172.3845,167.5339,171.6227,1115200.0],["2018-04-11",169.6747,171.9795,167.4375,167.7654,1026700.0],["2018-04-12",168.7586,171.3045,168.1704,170.0315,791600.0],["2018-04-13",172.1434,172.4616,166.666,166.7817,1289900.0],["2018-04-16",168.45,170.533,166.3574,167.9196,1663500.0],["2018-04-17",169.6169,171.8348,169.1443,171.208,1456200.0],["2018-04-18",173.2332,175.1811,172.2303,173.5803,2129300.0],["2018-04-19",167.7943,169.4819,159.8386,162.2205,4919200.0],["2018-04-20",163.8405,164.1105,156.8202,157.3988,2347600.0],["2018-04-23",157.2155,159.0671,156.203,157.7749,1244100.0],["2018-04-24",158.4017,159.0478,148.5751,150.8509,2294100.0],["2018-04-25",150.822,153.04,147.8904,152.2492,1413800.0],["2018-04-26",152.9628,153.3293,148.1894,149.8095,1406500.0],["2018-04-27",149.5491,151.7284,149.5298,149.7708,1089800.0],["2018-04-30",149.8094,150.2723,144.5441,144.6502,1262900.0],["2018-05-01",143.8884,145.8074,140.7254,143.3387,1859000.0],["2018-05-02",143.7341,146.5789,143.3966,143.9655,1261800.0],["2018-05-03",143.6474,145.0553,140.1565,144.4574,1420300.0],["2018-05-04",144.2645,148.739,142.7987,147.765,1112700.0],["2018-05-07",148.9994,155.9715,148.9319,153.8018,2258900.0],["2018-05-08",152.9821,155.258,152.3167,153.6475,1510900.0],["2018-05-09",154.6408,157.0323,153.7632,156.5309,1180800.0],["2018-05-10",157.9388,161.1982,157.3023,160.4268,1335500.0],["2018-05-11",161.1789,162.529,159.665,160.9379,844900.0],["2018-05-14",161.8058,161.9408,159.1828,159.6553,918300.0],["2018-05-15",159.0188,160.5618,158.1509,159.6457,810900.0],["2018-05-16",159.501,164.3902,159.4913,163.4355,1061300.0],["2018-05-17",163.3487,165.2774,162.394,164.2841,842100.0],["2018-05-18",164.3709,166.2513,163.4933,163.7634,804900.0],["2018-05-21",165.3256,168.3632,164.4384,167.5821,818800.0],["2018-05-22",167.7943,169.1637,160.6004,160.8318,1127000.0],["2018-05-23",159.501,161.8443,157.8038,161.7865,1213600.0],["2018-05-24",160.0796,162.8183,158.6331,161.4393,928900.0],["2018-05-25",160.6775,160.88,155.3158,156.1644,1284800.0],["2018-05-29",154.5347,157.042,153.6089,154.7372,835700.0],["2018-05-30",155.8269,157.4952,154.1779,156.5791,893100.0],["2018-05-31",156.3669,156.3669,153.4064,153.8789,1261200.0],["2018-06-01",155.4508,159.5203,154.9493,157.447,1153700.0],["2018-06-04",157.717,158.5945,155.0843,155.5954,908100.0],["2018-06-05",156.0005,158.556,155.8076,158.0738,713100.0],["2018-06-06",158.9513,159.8964,157.6109,158.9706,1079700.0],["2018-06-07",159.6071,161.7672,158.5174,160.2918,1037900.0],["2018-06-08",159.6264,160.9379,158.9996,160.8511,533700.0],["2018-06-11",160.61,162.7798,160.1471,161.9408,566300.0],["2018-06-12",162.394,166.4153,162.1723,163.7441,954600.0],["2018-06-13",163.7152,163.7537,160.6003,160.6968,725800.0],["2018-06-14",160.745,162.7315,158.1027,158.5945,866200.0],["2018-06-15",156.5116,157.2927,152.9725,155.1133,1866600.0],["2018-06-18",153.445,157.9581,152.9725,157.4952,983900.0],["2018-06-19",154.9879,155.3929,150.7449,153.7054,1443700.0],["2018-06-20",154.5443,156.2223,152.6928,155.9233,897900.0],["2018-06-21",154.6793,154.7661,146.5982,147.7168,2113300.0],["2018-06-22",152.3167,155.0747,148.9897,149.4237,2398700.0],["2018-06-25",148.0254,148.0254,140.7157,142.8662,2172300.0],["2018-06-26",143.792,144.4188,141.1015,142.2201,1626200.0],["2018-06-27",143.2905,146.55,141.2365,141.3426,1544300.0],["2018-06-28",141.0725,142.6348,138.2856,142.2105,1093100.0],["2018-06-29",143.1073,146.0678,142.1912,142.3551,1530000.0],["2018-07-02",139.4814,141.2076,137.5238,139.5875,1096400.0],["2018-07-03",140.9279,143.2906,139.7804,139.9732,644000.0],["2018-07-05",141.3233,143.4545,139.9636,143.2038,1365100.0],["2018-07-06",143.358,145.9617,142.2394,144.197,1047200.0],["2018-07-09",145.306,149.9541,144.9878,149.578,1153500.0],["2018-07-10",152.741,153.2425,147.5722,148.7872,1743500.0],["2018-07-11",146.3282,148.4401,146.0678,146.28,1038000.0],["2018-07-12",148.0061,148.3533,144.8817,146.8778,1074300.0],["2018-07-13",148.7005,150.5134,148.199,149.308,1115400.0],["2018-07-16",148.8258,149.2308,145.7882,146.3378,1429900.0],["2018-07-17",145.3831,147.8036,144.7177,146.7814,1262400.0],["2018-07-18",148.1315,150.2145,146.2028,149.3851,2483500.0],["2018-07-19",144.7177,151.1016,144.6502,150.9859,3005100.0],["2018-07-20",149.9252,150.822,145.4603,145.7207,1808500.0],["2018-07-23",145.6049,146.1257,142.1622,143.9945,1751000.0],["2018-07-24",145.441,146.4632,141.1015,142.6637,1477000.0],["2018-07-25",141.709,142.384,138.2181,141.14,1634500.0],["2018-07-26",141.0147,146.8682,141.0051,145.5857,1394400.0],["2018-07-27",146.3475,146.8682,141.1304,142.0562,1075700.0],["2018-07-30",142.7216,144.062,139.9154,140.2625,1065600.0],["2018-07-31",140.9858,144.2163,140.9858,143.493,1504800.0],["2018-08-01",143.4352,143.8306,140.3975,141.6222,1288600.0],["2018-08-02",140.2818,142.7409,138.951,141.8826,890300.0],["2018-08-03",142.6252,143.2038,141.1401,143.117,817900.0],["2018-08-06",142.9145,146.3186,142.7794,145.9232,1034300.0],["2018-08-07",146.6464,148.7969,146.4632,148.5269,1344900.0],["2018-08-08",147.9676,148.2376,146.3378,146.4343,758300.0],["2018-08-09",146.6175,147.4565,145.2289,145.3831,549100.0],["2018-08-10",143.9366,144.8045,142.0465,143.2905,703400.0],["2018-08-13",143.3194,144.6406,142.0079,142.8951,786100.0],["2018-08-14",143.3194,147.09,143.2037,145.8171,987600.0],["2018-08-15",144.1392,144.2549,139.3464,141.6319,1351600.0],["2018-08-16",143.0977,145.1131,142.9723,143.6763,649100.0],["2018-08-17",143.6859,145.6049,143.387,145.142,620300.0],["2018-08-20",145.2771,150.6195,145.1903,148.9319,1066900.0],["2018-08-21",149.4237,153.879,149.4237,152.3071,1271100.0],["2018-08-22",151.7478,153.3871,150.9281,151.7092,781100.0],["2018-08-23",151.0534,151.3235,148.3822,148.633,505300.0],["2018-08-24",149.6359,151.1788,148.8933,150.6002,533200.0],["2018-08-27",151.6899,154.3418,150.8702,153.6282,1095300.0],["2018-08-28",154.2936,155.7208,152.0756,152.8278,746300.0],["2018-08-29",153.1267,154.5636,150.9377,154.0718,637500.0],["2018-08-30",153.6378,153.6378,150.5712,151.092,807400.0],["2018-08-31",150.4652,151.1595,149.7902,150.3109,826100.0],["2018-09-04",150.3109,153.3293,149.5201,152.4614,1119000.0],["2018-09-05",151.5549,152.8567,150.3784,151.0341,1088400.0],["2018-09-06",151.7092,152.3456,146.0196,148.334,1341300.0],["2018-09-07",147.1865,147.9965,145.3928,146.8682,938700.0],["2018-09-10",149.4622,155.47,148.334,154.2839,1928200.0],["2018-09-11",153.8307,163.1173,153.8211,162.3747,2860700.0],["2018-09-12",163.1944,163.1944,159.4528,161.1404,1881700.0],["2018-09-13",161.9504,164.3516,160.2725,160.8993,1220100.0],["2018-09-14",161.1307,163.6862,160.7064,162.9244,1070600.0],["2018-09-17",163.2233,163.8212,158.5559,159.0574,1327100.0],["2018-09-18",159.2889,161.5454,158.5078,161.0922,1020900.0],["2018-09-19",161.5261,166.261,160.9475,162.934,1091000.0],["2018-09-20",164.3806,166.83,162.259,165.6342,1523900.0],["2018-09-21",165.9813,166.1549,162.7604,163.0112,1575000.0],["2018-09-24",162.4905,162.8762,160.3882,162.0758,780000.0],["2018-09-25",162.423,163.2041,160.9475,162.5773,698800.0],["2018-09-26",162.558,164.6409,161.0922,161.8733,810700.0],["2018-09-27",163.2426,164.448,161.2754,163.0497,588100.0],["2018-09-28",162.2108,162.5387,157.7459,157.7652,1472400.0],["2018-10-01",158.4209,159.5396,156.203,156.8684,1444000.0],["2018-10-02",156.2222,157.5434,154.6214,154.6793,1078300.0],["2018-10-03",155.7401,161.3236,155.7305,159.6264,1178500.0],["2018-10-04",159.2696,159.9253,155.3736,157.3698,910100.0],["2018-10-05",156.6177,158.0738,151.526,153.5414,1370500.0],["2018-10-08",152.3071,153.1943,147.8808,150.5038,1382600.0],["2018-10-09",149.8962,150.1566,147.1768,147.2925,1177600.0],["2018-10-10",146.8779,147.1382,138.5074,139.6743,2359800.0],["2018-10-11",138.8835,142.6926,134.6694,134.8526,1971700.0],["2018-10-12",139.6453,139.6453,130.8409,132.9625,2478700.0],["2018-10-15",132.596,134.4283,131.5063,132.7118,1558900.0],["2018-10-16",133.2807,136.5112,131.3906,136.1834,1792300.0],["2018-10-17",136.7717,136.8199,133.5894,134.0812,2601700.0],["2018-10-18",127.5815,128.8448,113.3576,113.9169,9440700.0],["2018-10-19",114.534,118.6132,112.7114,112.9429,4771800.0],["2018-10-22",114.1001,114.9487,109.8281,110.8117,3394200.0],["2018-10-23",106.4529,111.4964,104.0614,110.3296,3645700.0],["2018-10-24",110.8792,112.7983,102.9235,103.1742,3411600.0],["2018-10-25",105.6332,109.1241,105.1221,107.3594,2323200.0],["2018-10-26",105.1125,106.964,102.6824,105.3343,2312800.0],["2018-10-29",107.0026,109.886,103.5889,105.3922,2136800.0],["2018-10-30",104.4375,111.8436,104.1675,111.4964,2622600.0],["2018-10-31",115.0355,121.9209,114.5148,115.7877,4268200.0],["2018-11-01",117.9767,121.5448,116.2506,121.2265,3101100.0],["2018-11-02",122.1041,123.1552,118.4203,120.6769,2470800.0],["2018-11-05",121.3712,123.7628,118.0153,122.1812,1519700.0],["2018-11-06",121.6509,125.2864,121.5544,125.1321,1751200.0],["2018-11-07",128.1216,129.6934,125.2189,126.6365,2878100.0],["2018-11-08",127.5333,128.4205,121.8437,122.2005,2085800.0],["2018-11-09",120.4165,123.0492,115.8359,122.1523,2131800.0],["2018-11-12",122.268,122.808,115.5563,116.8388,2027700.0],["2018-11-13",116.8967,119.2014,114.7076,115.3055,1946900.0],["2018-11-14",117.3017,119.2497,113.4829,115.4212,1660900.0],["2018-11-15",114.7269,115.5948,110.6092,114.2737,2120800.0],["2018-11-16",113.3094,113.8494,110.1174,110.8696,2379000.0],["2018-11-19",110.2235,112.1329,108.1984,108.5263,1974200.0],["2018-11-20",105.4211,108.4588,103.4249,105.9322,2356100.0],["2018-11-21",107.668,111.2167,107.4848,108.9698,1575100.0],["2018-11-23",106.5976,107.9669,105.8743,105.9611,699200.0],["2018-11-26",107.3305,111.6121,107.3305,111.2071,1341200.0],["2018-11-27",109.8185,110.9275,107.4269,108.5263,1615400.0],["2018-11-28",109.2784,113.2901,106.4433,113.0683,1662500.0],["2018-11-29",112.0943,113.1165,110.8985,111.7857,1082100.0],["2018-11-30",111.2168,113.6758,110.6671,112.9526,1477300.0],["2018-12-03",117.1667,119.7993,113.7915,115.0066,1612800.0],["2018-12-04",113.994,114.7076,102.1713,102.4992,3214400.0],["2018-12-06",99.7508,102.8463,98.4489,101.0912,2415800.0],["2018-12-07",102.3063,104.1385,99.5387,100.233,2570000.0],["2018-12-10",99.394,100.8405,95.9513,98.2272,1975700.0],["2018-12-11",100.2523,103.3671,97.2435,98.2272,1606200.0],["2018-12-12",103.2996,108.073,103.2128,104.4375,3437900.0],["2018-12-13",106.3179,108.8734,104.6303,104.9968,2203700.0],["2018-12-14",102.7499,105.7104,101.6023,102.0266,1833800.0],["2018-12-17",101.3034,104.6207,99.2783,101.6506,1569200.0],["2018-12-18",102.5088,105.614,99.1915,100.8116,1710400.0],["2018-12-19",100.5223,104.6689,96.501,97.3014,2404200.0],["2018-12-20",96.7614,99.4808,95.9513,97.745,2518600.0],["2018-12-21",98.5936,101.1587,95.4981,95.961,2378800.0],["2018-12-24",94.9581,96.0188,92.2386,92.4797,1007900.0],["2018-12-26",93.1644,99.5579,90.9175,99.4422,1553700.0],["2018-12-27",97.3303,101.0719,95.932,101.0527,1448300.0],["2018-12-28",101.6698,101.6698,97.2435,97.88,1832300.0],["2018-12-31",99.1143,99.5579,95.257,98.8733,1743500.0],["2019-01-02",96.7324,102.2098,95.4692,101.8531,1729600.0],["2019-01-03",100.6669,100.6669,96.9157,98.3429,1771300.0],["2019-01-04",100.6959,106.8869,99.7797,106.2022,2396900.0],["2019-01-07",106.8965,111.6025,104.2543,110.0499,2153200.0],["2019-01-08",112.1329,112.9526,109.9438,112.1136,2046600.0],["2019-01-09",114.023,115.3055,110.7539,114.2448,1641100.0],["2019-01-10",112.2872,115.6623,111.4771,114.5437,1576400.0],["2019-01-11",113.184,114.6112,111.2168,113.2611,1355300.0],["2019-01-14",111.8629,113.7915,111.4,112.5765,1202000.0],["2019-01-15",113.1358,113.589,110.5128,112.0075,1086500.0],["2019-01-16",112.5765,114.2737,112.0268,113.3094,1203000.0],["2019-01-17",112.9526,116.3277,112.8272,115.1223,1742600.0],["2019-01-18",116.646,120.1079,115.0452,118.9218,2275400.0],["2019-01-22",116.781,117.6585,112.8561,114.023,2388700.0],["2019-01-23",115.0837,115.1416,109.992,111.8821,3024300.0],["2019-01-24",117.186,120.5419,115.4598,118.9218,4040600.0],["2019-01-25",120.2526,123.107,118.9989,122.7213,3089100.0],["2019-01-28",120.0501,122.2391,118.6132,120.3394,1710400.0],["2019-01-29",121.1108,121.7666,119.5872,119.8861,1335400.0],["2019-01-30",121.188,123.4349,117.9382,123.4059,2009500.0],["2019-01-31",123.1552,123.1552,120.0308,120.7926,1497600.0],["2019-02-01",120.4165,122.702,119.9826,121.8341,1750500.0],["2019-02-04",121.7569,124.8428,120.5901,124.7753,1389700.0],["2019-02-05",124.4474,126.3279,123.4638,124.5342,1258800.0],["2019-02-06",124.0328,125.5178,123.4349,124.3028,934700.0],["2019-02-07",123.1938,123.7724,120.0886,121.4869,1401700.0],["2019-02-08",120.1561,121.8727,119.2497,121.7859,1137700.0],["2019-02-11",122.0366,124.1388,121.6412,123.3288,946300.0],["2019-02-12",124.9296,127.7358,124.5921,126.7233,1333000.0],["2019-02-13",127.9962,128.9991,127.379,127.4272,1148900.0],["2019-02-14",126.7233,127.3887,125.3636,127.0029,1178100.0],["2019-02-15",128.3241,131.1978,127.3983,130.0502,1630500.0],["2019-02-19",129.597,130.571,125.9711,129.5005,1710100.0],["2019-02-20",130.1466,132.7407,129.4234,131.4003,1254400.0],["2019-02-21",131.1495,132.0656,129.0569,130.2334,1186000.0],["2019-02-22",131.1882,132.2007,130.5517,131.9596,1118300.0],["2019-02-25",132.9625,134.0715,130.8602,131.4292,1328400.0],["2019-02-26",130.6192,131.8246,129.3655,130.0309,1297200.0],["2019-02-27",130.1081,131.4099,128.6616,130.8217,916600.0],["2019-02-28",130.5035,131.2074,129.4523,129.7898,995400.0],["2019-03-01",131.7667,133.5604,129.2594,130.8506,1108300.0],["2019-03-04",131.6221,132.2682,126.6847,127.7647,1470400.0],["2019-03-05",127.9672,128.0444,125.6625,125.7878,1715600.0],["2019-03-06",126.0386,126.1157,123.3288,123.4831,1170700.0],["2019-03-07",123.1263,123.2806,119.3365,122.0655,1934400.0],["2019-03-08",119.4329,120.2815,117.2824,118.8446,1491700.0],["2019-03-11",118.7868,119.6643,118.1793,119.5872,1213800.0],["2019-03-12",120.079,121.5062,117.6971,120.8312,1553400.0],["2019-03-13",121.6026,122.5284,119.7704,119.9054,1011600.0],["2019-03-14",119.1243,119.3365,117.2824,117.3692,1013700.0],["2019-03-15",117.4078,118.4975,115.5756,115.8552,1919900.0],["2019-03-18",116.2699,118.8639,115.7202,118.6036,1208100.0],["2019-03-19",119.3847,120.0597,116.0384,116.3759,1385400.0],["2019-03-20",115.9806,116.0191,109.9921,111.9689,3348200.0],["2019-03-21",111.535,114.9391,111.265,114.8137,1401000.0],["2019-03-22",113.8976,113.9362,106.9351,107.0026,2664000.0],["2019-03-25",106.6844,109.0663,106.3179,107.1569,1642800.0],["2019-03-26",109.1724,109.5967,105.9418,107.6198,1405600.0],["2019-03-27",107.9476,108.5359,105.2957,106.7712,1342100.0],["2019-03-28",106.723,108.6709,106.0961,108.5552,1219600.0],["2019-03-29",109.9342,111.0528,109.2688,110.1753,1355100.0],["2019-04-01",111.4675,114.4569,110.3006,113.8976,2036900.0],["2019-04-02",113.7915,115.7684,113.1647,114.3026,1147300.0],["2019-04-03",115.6527,117.4174,115.5177,116.6652,1501400.0],["2019-04-04",117.2439,118.4011,116.9738,118.1696,1267400.0],["2019-04-05",119.3943,120.3201,118.7193,118.9411,1308100.0],["2019-04-08",118.3721,119.6933,117.4849,119.6547,826200.0],["2019-04-09",118.2564,118.2757,114.9005,115.3055,1522900.0],["2019-04-10",115.6623,117.0124,114.4569,116.8678,897200.0],["2019-04-11",117.2149,121.6219,117.051,120.3008,2156400.0],["2019-04-12",122.8659,124.1581,120.6769,122.2198,1426500.0],["2019-04-15",122.4898,123.2806,120.5805,120.8987,2411000.0],["2019-04-16",122.1523,122.4609,119.3075,121.5544,1323600.0],["2019-04-17",122.1137,122.6441,120.6865,121.2748,2116100.0],["2019-04-18",130.4745,133.5508,129.327,131.1496,4772800.0],["2019-04-22",130.5324,132.2585,128.893,130.6288,1644000.0],["2019-04-23",130.5806,134.3511,130.3106,133.4447,1587200.0],["2019-04-24",133.5893,135.5855,133.0782,134.9008,1300700.0],["2019-04-25",134.3319,134.9683,131.8921,132.625,1047200.0],["2019-04-26",133.0879,135.5276,132.49,135.3926,1129900.0],["2019-04-29",136.0195,137.0802,135.2769,135.9134,845100.0],["2019-04-30",136.087,136.3473,133.7726,135.8941,1193900.0],["2019-05-01",136.7234,137.6009,133.6182,133.6954,1221300.0],["2019-05-02",133.2711,134.409,129.3848,132.1139,1725100.0],["2019-05-03",132.6828,136.2123,132.5864,135.2383,1015300.0],["2019-05-06",130.8988,133.6472,129.6066,132.6443,1403900.0],["2019-05-07",130.1177,130.9181,127.7165,129.4813,1238000.0],["2019-05-08",129.298,131.1399,128.6037,129.2113,839300.0],["2019-05-09",126.4532,129.433,123.7338,129.0184,1242200.0],["2019-05-10",128.2469,128.6326,124.1677,127.784,1104700.0],["2019-05-13",123.811,124.3124,119.7993,121.6894,1489000.0],["2019-05-14",122.7791,124.1581,121.1687,122.5573,1079300.0],["2019-05-15",120.8022,124.6596,120.0115,124.081,1065900.0],["2019-05-16",124.4378,125.9518,123.5602,123.8785,900600.0],["2019-05-17",122.133,123.0202,121.1687,121.8244,912300.0],["2019-05-20",119.8283,120.9855,118.5457,119.6258,1522000.0],["2019-05-21",120.9083,122.4127,120.3201,122.2102,1126200.0],["2019-05-22",121.4194,121.8823,117.2631,118.025,1375000.0],["2019-05-23",116.0095,116.212,113.4444,114.264,1309500.0],["2019-05-24",115.0645,116.5977,112.7404,114.3123,623300.0],["2019-05-28",114.4087,115.2091,110.8696,110.8985,1212300.0],["2019-05-29",110.0595,111.94,108.8638,111.6989,1327800.0],["2019-05-30",112.3257,113.888,110.5417,111.0817,1368000.0],["2019-05-31",108.5841,108.912,105.45,106.1733,1615300.0],["2019-06-03",107.9862,110.9949,107.7644,109.7895,1984400.0],["2019-06-04",111.4289,117.1667,111.4289,117.0124,1822100.0],["2019-06-05",117.8514,118.025,113.4829,115.1223,1133400.0],["2019-06-06",114.9777,115.8263,112.4511,114.5148,818200.0],["2019-06-07",114.4666,118.43,114.3508,117.8707,1277600.0],["2019-06-10",118.9796,121.3905,118.6614,119.1821,1032900.0],["2019-06-11",121.0433,121.1687,116.9449,117.8899,997100.0],["2019-06-12",117.0124,117.6296,115.643,117.2149,739300.0],["2019-06-13",117.6199,119.4232,117.3692,119.3654,689500.0],["2019-06-14",119.0375,119.2015,116.6267,118.4879,684400.0],["2019-06-17",118.5457,119.0375,116.3856,117.0124,1036400.0],["2019-06-18",119.539,124.3799,119.0182,123.2034,1760200.0],["2019-06-19",123.0106,123.6277,121.2651,121.7762,1074200.0],["2019-06-20",124.5728,126.8872,123.782,126.0868,1345800.0],["2019-06-21",125.7975,126.8872,124.1099,125.2382,1056100.0],["2019-06-24",124.9489,127.6876,124.891,124.9875,1128600.0],["2019-06-25",124.9875,125.6046,123.3481,124.0328,744400.0],["2019-06-26",125.2285,127.244,124.7849,125.9132,1144300.0],["2019-06-27",126.8583,127.6587,125.1321,127.2633,604900.0],["2019-06-28",128.0926,130.3685,127.4273,127.8998,1875700.0],["2019-07-01",131.1496,132.8854,128.353,129.5102,1280100.0],["2019-07-02",129.0666,129.3077,126.5207,127.0993,692500.0],["2019-07-03",127.7937,128.7773,127.2151,128.1794,454900.0],["2019-07-05",127.1186,128.6423,125.3635,128.1794,644400.0],["2019-07-08",127.1476,129.2594,126.2989,127.215,681500.0],["2019-07-09",125.7011,126.8197,124.9971,126.7233,734200.0],["2019-07-10",127.4658,127.6008,124.5053,125.8264,960000.0],["2019-07-11",125.8939,126.6847,124.1774,126.6461,823200.0],["2019-07-12",127.4176,131.8728,127.1283,131.4774,1118300.0],["2019-07-15",131.9114,132.76,129.7802,129.9345,810000.0],["2019-07-16",129.732,132.9818,128.083,132.6828,1519500.0],["2019-07-17",131.7764,132.0175,126.5786,126.8004,2476500.0],["2019-07-18",119.0954,120.8697,116.511,116.7906,5509500.0],["2019-07-19",116.8581,118.1696,114.6305,114.7366,3148900.0],["2019-07-22",115.6238,116.2313,112.8272,113.8976,2424900.0],["2019-07-23",114.0422,117.9382,113.8879,117.5138,2062500.0],["2019-07-24",117.3885,122.702,117.1667,122.1137,1867400.0],["2019-07-25",122.1234,123.3288,120.4454,123.1841,1221900.0],["2019-07-26",123.3481,124.9778,122.5188,123.0588,1302600.0],["2019-07-29",123.001,125.1803,121.7955,124.3896,1174700.0],["2019-07-30",123.3481,126.0578,122.0751,125.3153,1087000.0],["2019-07-31",125.0357,125.8457,121.458,122.0366,1270900.0],["2019-08-01",121.159,121.7087,115.3441,116.5688,1609100.0],["2019-08-02",115.103,115.4502,112.0172,113.0972,1611600.0],["2019-08-05",110.1174,110.3585,107.7934,109.3074,1858400.0],["2019-08-06",111.1203,111.6604,108.507,110.3006,1221200.0],["2019-08-07",107.7837,109.5195,106.6169,109.3652,1314400.0],["2019-08-08",110.5899,114.0423,110.5899,113.6469,1330900.0],["2019-08-09",112.9043,113.0586,110.4164,111.4482,1231400.0],["2019-08-12",109.8474,109.992,106.4626,106.8869,1092200.0],["2019-08-13",106.1733,112.4993,105.6525,108.507,1391800.0],["2019-08-14",105.8068,106.0672,100.1462,101.6023,2139100.0],["2019-08-15",101.7084,102.1713,99.095,100.8405,1728000.0],["2019-08-16",101.9977,104.9197,101.5348,104.1385,1553100.0],["2019-08-19",106.4047,107.4076,105.3729,106.694,1205600.0],["2019-08-20",106.0769,106.1926,105.1511,105.2668,738200.0],["2019-08-21",108.1116,108.4298,106.6555,107.2919,828100.0],["2019-08-22",108.0634,108.777,105.4307,105.9322,960700.0],["2019-08-23",104.3893,105.7683,100.5898,101.2166,1466700.0],["2019-08-26",103.3767,103.4828,100.5705,102.4702,1187000.0],["2019-08-27",103.1356,103.9071,99.3265,100.098,1159700.0],["2019-08-28",99.7604,103.7817,98.2657,102.5281,1068000.0],["2019-08-29",104.9775,108.073,104.3893,107.3498,1315700.0],["2019-08-30",108.9216,110.3489,107.8898,108.5455,1221300.0],["2019-09-03",106.559,107.7451,104.1964,105.7586,1338900.0],["2019-09-04",107.8609,109.0566,107.099,108.777,1270400.0],["2019-09-05",110.8985,114.293,110.7057,112.3354,1541800.0],["2019-09-06",112.4511,113.9651,111.4,112.7211,861300.0],["2019-09-09",113.8494,116.5206,113.3286,116.4145,1625200.0],["2019-09-10",116.0481,119.7415,115.3152,119.6258,1325300.0],["2019-09-11",122.0462,123.2131,119.2207,123.0684,1725200.0],["2019-09-12",121.458,125.0646,121.458,123.4349,1503500.0],["2019-09-13",125.1707,127.514,124.0231,124.2738,1879500.0],["2019-09-16",123.4349,126.5304,122.3548,123.7724,1143600.0],["2019-09-17",122.5091,123.4349,120.1851,122.3741,1116300.0],["2019-09-18",120.349,120.9469,118.4396,120.2622,1999800.0],["2019-09-19",121.1687,122.2102,120.2526,120.6383,1291800.0],["2019-09-20",124.8621,125.5275,121.7666,121.9305,2224800.0],["2019-09-23",120.5322,124.9296,119.6258,123.8206,1323300.0],["2019-09-24",123.5506,124.5342,119.7511,120.2815,1475600.0],["2019-09-25",120.2622,123.8785,120.1561,123.3288,1124900.0],["2019-09-26",122.7213,123.8303,121.7087,123.0202,835200.0],["2019-09-27",123.676,124.6017,119.3654,120.3394,1387900.0],["2019-09-30",120.0983,121.2651,117.8417,120.1947,1220000.0],["2019-10-01",121.3423,122.538,114.9005,115.3055,1537900.0],["2019-10-02",113.1165,114.1387,110.0596,111.8436,1732800.0],["2019-10-03",111.0721,112.3257,108.1309,112.2389,1626800.0],["2019-10-04",113.4444,114.5534,112.1618,113.0297,1231900.0],["2019-10-07",112.5379,113.4251,111.13,111.535,1137500.0],["2019-10-08",107.1569,108.8252,105.1511,105.3054,2316300.0],["2019-10-09",106.7519,108.6227,105.8936,107.5041,1398500.0],["2019-10-10",107.6487,110.3778,107.6487,109.2784,952900.0],["2019-10-11",112.6054,116.2506,112.0268,114.1773,1586500.0],["2019-10-14",113.1358,114.8909,112.8272,114.4473,939000.0],["2019-10-15",114.8041,117.1571,113.4637,116.3759,1250300.0],["2019-10-16",115.7202,118.6903,115.5563,117.3306,2142200.0],["2019-10-17",119.0664,128.0637,118.131,123.3384,6025500.0],["2019-10-18",123.2613,126.1061,122.9527,124.0713,2138400.0],["2019-10-21",124.8814,128.1987,124.7657,125.0453,1637900.0],["2019-10-22",124.8042,129.1052,123.8688,127.6779,1780600.0],["2019-10-23",127.1958,129.6934,125.3732,128.9026,1474400.0],["2019-10-24",129.6838,129.9924,125.73,127.2922,1038200.0],["2019-10-25",126.5208,130.8603,126.3279,130.5517,1242900.0],["2019-10-28",130.9567,132.4514,129.3945,131.1496,1121700.0],["2019-10-29",130.7735,133.8111,130.1563,132.1525,1104300.0],["2019-10-30",131.2364,131.5643,128.1216,131.0917,1287700.0],["2019-10-31",130.6674,130.6674,125.3829,128.8062,1361200.0],["2019-11-01",131.1496,136.9356,130.5131,136.8006,2098700.0],["2019-11-04",137.8806,142.2394,137.871,141.4969,2590400.0],["2019-11-05",142.4516,146.4246,141.1979,141.7379,2096100.0],["2019-11-06",141.6222,142.1719,138.7003,141.8923,1273400.0],["2019-11-07",144.0909,147.0129,143.8595,144.8142,1826700.0],["2019-11-08",145.0939,150.1856,144.9299,149.7805,1644500.0],["2019-11-11",147.8422,150.9474,147.4468,150.7834,1173200.0],["2019-11-12",150.7834,152.0756,147.6204,148.9512,1542600.0],["2019-11-13",146.9068,147.5047,144.9106,145.3542,1515900.0],["2019-11-14",145.4121,147.8711,145.2674,146.8875,863900.0],["2019-11-15",148.768,149.7034,147.4468,148.8354,969300.0],["2019-11-18",148.7583,149.0766,146.28,147.8037,1051200.0],["2019-11-19",148.6908,149.4333,145.8171,146.8393,742700.0],["2019-11-20",146.5114,146.55,141.1304,143.223,1780600.0],["2019-11-21",143.3581,147.1961,142.4805,147.0322,1374400.0],["2019-11-22",146.82,149.9444,146.4535,148.9994,1053700.0],["2019-11-25",149.8384,152.2203,147.6976,151.4199,1146800.0],["2019-11-26",150.5424,151.5549,149.2116,150.7159,880300.0],["2019-11-27",151.4874,151.6224,148.9608,150.8799,528300.0],["2019-11-29",150.1469,150.6098,147.2346,147.5914,420400.0],["2019-12-02",147.7458,150.417,146.2125,146.7621,975800.0],["2019-12-03",142.7409,144.7274,140.7447,144.0427,1200600.0],["2019-12-04",146.1932,148.363,145.0071,145.1614,912600.0],["2019-12-05",146.3282,147.7265,145.6628,147.6686,768500.0],["2019-12-06",150.6098,153.7054,150.3784,151.6513,1368500.0],["2019-12-09",150.7256,152.5675,149.9252,150.3013,720100.0],["2019-12-10",149.4719,149.7612,147.0611,148.2954,864700.0],["2019-12-11",150.6291,151.5645,149.5202,151.3717,878000.0],["2019-12-12",151.8249,157.717,151.1016,157.3698,1437300.0],["2019-12-13",156.473,159.935,154.4575,156.9359,933700.0],["2019-12-16",158.7681,160.34,158.3438,159.2696,1130200.0],["2019-12-17",158.826,159.1153,156.8973,158.6427,923300.0],["2019-12-18",158.6813,160.7064,157.9195,160.2725,806000.0],["2019-12-19",160.5907,160.7161,157.7652,159.7807,942000.0],["2019-12-20",161.7865,162.0083,159.5299,161.3622,1534700.0],["2019-12-23",161.044,163.6862,160.6293,162.8955,848300.0],["2019-12-24",163.6669,163.8405,161.9793,162.4326,217000.0],["2019-12-26",162.7219,163.8212,162.1433,163.7634,476400.0],["2019-12-27",163.6862,163.9755,162.0083,162.5194,570800.0],["2019-12-30",162.6833,163.5994,161.2465,162.3554,400000.0],["2019-12-31",161.719,163.3294,160.4268,160.8222,617500.0],["2020-01-02",162.4037,162.6544,158.5463,162.6351,861200.0],["2020-01-03",159.1056,160.6196,155.6147,159.8,1089000.0],["2020-01-06",156.8105,159.7807,156.5694,159.4817,707500.0],["2020-01-07",159.1153,160.0507,157.7941,159.1924,525200.0],["2020-01-08",159.4142,160.34,157.7749,158.9321,688700.0],["2020-01-09",159.9928,160.0024,156.8201,157.4084,923200.0],["2020-01-10",157.4084,157.6206,152.9917,153.7825,993400.0],["2020-01-13",154.8722,155.1229,150.1566,151.8249,1537700.0],["2020-01-14",150.6966,151.4681,147.1768,148.8354,1419800.0],["2020-01-15",147.7747,150.4845,146.82,149.3658,924700.0],["2020-01-16",150.4652,152.1624,149.9637,152.0274,891800.0],["2020-01-17",152.8085,155.5279,152.4999,153.0592,1119300.0],["2020-01-21",152.2685,152.2685,149.2694,149.4623,1146400.0],["2020-01-22",150.8509,151.3524,149.1151,149.7323,742200.0],["2020-01-23",148.1797,149.8094,145.4603,149.6166,1107200.0],["2020-01-24",149.7034,150.2627,144.1777,146.2414,1232300.0],["2020-01-27",141.3136,144.3802,140.8315,141.0533,1521400.0],["2020-01-28",142.9626,146.145,142.0562,145.1324,872400.0],["2020-01-29",146.0968,148.1797,145.1903,146.8297,1298100.0],["2020-01-30",144.6985,147.119,135.0745,136.5306,2641700.0],["2020-01-31",134.8526,135.8169,130.4359,130.8506,2159300.0],["2020-02-03",132.2971,136.2702,131.8439,134.544,1729600.0],["2020-02-04",137.196,144.0042,136.5595,142.2684,1548000.0],["2020-02-05",145.6146,149.7419,144.8913,148.8741,1329100.0],["2020-02-06",149.7226,149.7226,144.9974,147.1672,770900.0],["2020-02-07",145.8846,146.1546,143.7341,144.4092,820000.0],["2020-02-10",143.9463,145.7013,142.9723,145.3735,537500.0],["2020-02-11",147.1479,150.4363,146.4825,148.5558,1061200.0],["2020-02-12",151.3524,154.3707,150.4555,153.2039,1093700.0],["2020-02-13",151.8538,154.5732,151.4006,154.3707,847400.0],["2020-02-14",154.284,155.364,149.3755,151.2656,601800.0],["2020-02-18",149.713,151.0052,146.116,148.4883,847900.0],["2020-02-19",149.3273,150.9088,147.6975,148.0736,619500.0],["2020-02-20",147.3118,153.445,147.1093,150.1662,821800.0],["2020-02-21",148.2376,148.9608,145.4217,146.01,973000.0],["2020-02-24",138.6039,138.8353,134.4572,136.8873,1431300.0],["2020-02-25",137.572,138.382,127.9865,129.838,1736900.0],["2020-02-26",131.7764,132.7793,126.8679,127.0222,1450000.0],["2020-02-27",121.8148,131.95,119.2207,125.0164,1918300.0],["2020-02-28",120.0983,130.5324,119.674,127.7551,2540600.0],["2020-03-02",129.7223,130.9567,122.4705,130.9567,1979100.0],["2020-03-03",130.5806,133.6665,122.0559,124.0521,1508500.0],["2020-03-04",126.3857,127.6104,121.8726,125.5178,1566600.0],["2020-03-05",120.889,121.2555,114.4376,115.5466,1923300.0],["2020-03-06",109.9824,114.1387,107.668,111.5446,2691400.0],["2020-03-09",97.3882,102.962,94.4084,95.4306,3339800.0],["2020-03-10",101.2262,104.9679,94.4663,103.5889,2642200.0],["2020-03-11",98.6901,100.4934,94.8713,96.1635,2691200.0],["2020-03-12",87.7738,90.6957,80.0398,80.2616,3399200.0],["2020-03-13",86.983,88.2945,80.0494,87.7641,2487300.0],["2020-03-16",75.2181,87.1663,73.3763,80.2616,2732400.0],["2020-03-17",82.0649,82.9617,71.9587,78.5258,2620100.0],["2020-03-18",71.3029,72.8459,56.7511,67.1081,3458200.0],["2020-03-19",65.3916,76.5682,61.3124,74.9385,2863700.0],["2020-03-20",76.6936,79.114,67.4745,67.5999,2519700.0],["2020-03-23",66.6934,69.9529,61.4956,68.3617,2183200.0],["2020-03-24",74.7552,86.4816,74.572,83.521,2780300.0],["2020-03-25",86.1344,97.5714,79.5962,89.8664,2442700.0],["2020-03-26",91.7372,97.6485,87.0698,95.6427,2516100.0],["2020-03-27",88.8153,89.6735,83.3668,86.9348,2617400.0],["2020-03-30",85.2762,92.0844,82.9328,91.7661,2248800.0],["2020-03-31",91.7275,101.9688,91.2647,99.2301,3265600.0],["2020-04-01",93.4826,96.8482,88.8538,92.5569,2112000.0],["2020-04-02",91.9397,99.8087,89.9242,92.7305,2132800.0],["2020-04-03",89.0371,90.4161,83.5982,87.822,2359000.0],["2020-04-06",93.6177,100.5319,93.5405,99.5001,2261300.0],["2020-04-07",107.0605,107.9959,100.3005,104.0807,2471500.0],["2020-04-08",105.1897,110.8407,103.4828,107.6584,1520300.0],["2020-04-09",109.0856,110.7442,99.9533,103.8685,2607900.0],["2020-04-13",99.6833,101.1587,96.5589,100.0594,1531100.0],["2020-04-14",103.1838,105.9033,101.3998,104.7654,1340200.0],["2020-04-15",99.8665,101.2166,96.6264,100.0883,1652500.0],["2020-04-16",99.6833,100.2619,91.419,95.0352,2726000.0],["2020-04-17",98.5357,102.4124,96.9253,101.3034,2060800.0],["2020-04-20",98.2561,101.1587,94.8134,97.0121,1951300.0],["2020-04-21",93.6948,95.7103,92.7498,94.1866,1228800.0],["2020-04-22",98.15,98.1597,95.5174,97.0314,1170900.0],["2020-04-23",98.555,101.3034,96.6456,100.0305,1417000.0],["2020-04-24",101.6602,103.4731,98.5936,102.2677,960100.0],["2020-04-27",101.7759,107.9862,101.2745,107.0701,1483500.0],["2020-04-28",111.6025,114.5534,108.7673,112.3932,2028500.0],["2020-04-29",116.7906,123.8303,115.7491,123.4156,2312800.0],["2020-04-30",121.7184,126.3183,116.2024,123.9171,2690600.0],["2020-05-01",121.0723,121.4387,114.129,115.0259,1934800.0],["2020-05-04",111.9979,113.4154,108.0152,112.5861,1291000.0],["2020-05-05",115.1512,117.9864,109.5774,109.8088,1189500.0],["2020-05-06",110.2524,112.1907,106.7615,106.858,878900.0],["2020-05-07",108.8348,111.6218,107.6487,108.7095,1039200.0],["2020-05-08",111.0528,115.508,109.452,115.3152,900600.0],["2020-05-11",112.9043,114.7848,110.7057,112.3643,900500.0],["2020-05-12",112.9429,113.1165,106.154,106.2504,997500.0],["2020-05-13",106.0286,107.1858,102.7017,104.8907,1166200.0],["2020-05-14",103.4731,112.0943,101.5059,111.9207,1728200.0],["2020-05-15",110.426,114.7076,109.2881,114.3412,1468800.0],["2020-05-18",121.7955,128.2662,120.6576,124.7174,2404100.0],["2020-05-19",123.4445,124.8428,120.1465,120.3008,1151300.0],["2020-05-20",123.8785,124.9585,121.5544,123.4542,1217300.0],["2020-05-21",123.8399,125.2575,121.7473,123.1649,672500.0],["2020-05-22",123.2035,126.9161,122.0559,125.9036,914600.0],["2020-05-26",130.6674,135.3926,130.4263,132.2778,1634400.0],["2020-05-27",136.5787,138.5749,132.3646,135.4697,2192700.0],["2020-05-28",137.0416,137.0416,131.651,132.7118,1330000.0],["2020-05-29",130.542,136.2605,129.597,133.9365,1540800.0],["2020-06-01",133.9944,136.8488,132.4032,134.9683,763600.0],["2020-06-02",136.9356,139.1342,136.1159,138.0253,1062200.0],["2020-06-03",140.1661,145.4892,140.1179,144.4477,1228100.0],["2020-06-04",143.6281,148.4594,141.8151,145.981,1509300.0],["2020-06-05",154.3322,159.9542,153.6379,155.6051,3124100.0],["2020-06-08",156.8587,159.8868,150.8509,152.6349,1931400.0],["2020-06-09",148.903,155.8366,147.0611,152.606,1435500.0],["2020-06-10",152.5771,153.2425,148.1219,150.0506,1502700.0],["2020-06-11",138.9993,142.7216,136.7331,136.9838,2002100.0],["2020-06-12",143.927,144.1102,134.3994,138.3724,1315400.0],["2020-06-15",131.9692,142.5287,131.6414,141.7958,1110200.0],["2020-06-16",151.8828,155.3158,149.1633,152.6446,2592100.0],["2020-06-17",152.2106,152.4035,149.1633,150.012,1251100.0],["2020-06-18",149.2791,151.0052,147.3118,148.3244,1407800.0],["2020-06-19",151.9792,152.8182,146.9646,149.9637,1981400.0],["2020-06-22",148.9512,151.9117,147.2925,151.5067,1235800.0],["2020-06-23",152.3842,153.0207,148.4497,148.4883,1146600.0],["2020-06-24",146.8296,146.8489,137.1959,137.3502,2151600.0],["2020-06-25",136.2412,139.8093,134.139,139.1921,1348000.0],["2020-06-26",138.1892,138.8835,134.9587,135.3926,2392500.0],["2020-06-29",138.006,143.0687,136.7716,142.4516,1164200.0],["2020-06-30",141.8248,144.3802,141.1015,143.7245,867000.0],["2020-07-01",144.6502,146.2606,140.2143,140.6,950900.0],["2020-07-02",143.9848,147.4275,141.8344,142.6348,1019300.0],["2020-07-06",145.4603,146.82,144.1681,145.3639,769600.0],["2020-07-07",143.8016,146.5404,142.2394,142.3069,935300.0],["2020-07-08",142.0658,144.0331,139.925,143.3484,769800.0],["2020-07-09",143.7149,144.5249,136.9452,138.5364,848000.0],["2020-07-10",138.8257,143.6184,138.5846,142.5576,921400.0],["2020-07-13",145.7399,149.848,143.8402,146.7718,1256500.0],["2020-07-14",145.7689,152.0949,144.3031,151.5452,953200.0],["2020-07-15",154.5732,156.174,151.8442,155.0651,987400.0],["2020-07-16",154.3707,156.7912,152.0178,152.7892,785700.0],["2020-07-17",153.7729,154.7565,152.1239,153.4064,608700.0],["2020-07-20",152.365,153.8115,150.9088,151.6321,517400.0],["2020-07-21",153.4739,157.2638,153.2232,154.5829,824600.0],["2020-07-22",153.2136,157.3795,153.2136,156.9455,832000.0],["2020-07-23",157.0227,159.9349,155.8172,157.6591,763400.0],["2020-07-24",157.7749,158.5753,155.0651,155.1422,632400.0],["2020-07-27",154.3611,158.0545,153.5607,157.4662,865400.0],["2020-07-28",155.4894,156.5019,152.0756,152.6832,760000.0],["2020-07-29",153.0303,157.7556,152.8278,157.5916,1060800.0],["2020-07-30",155.6051,156.0198,148.2761,151.3138,1861300.0],["2020-07-31",151.7381,151.7381,146.01,149.8288,1198400.0],["2020-08-03",151.1113,154.2743,149.8577,153.9368,770300.0],["2020-08-04",153.4739,156.5694,153.146,155.1036,714300.0],["2020-08-05",156.7044,163.8791,155.7786,163.5126,1113300.0],["2020-08-06",163.1848,163.8116,161.2657,162.6351,657900.0],["2020-08-07",161.7575,167.9004,161.6611,167.3989,875400.0],["2020-08-10",167.9389,177.6401,167.9389,174.7953,1279500.0],["2020-08-11",176.7819,180.1185,168.6236,169.3565,1644300.0],["2020-08-12",171.6806,174.0721,169.9062,172.2303,588600.0],["2020-08-13",171.777,175.4415,171.2948,172.0084,676200.0],["2020-08-14",171.4491,175.2679,170.6005,172.9342,677900.0],["2020-08-17",172.8185,174.8629,172.3556,172.6931,497800.0],["2020-08-18",172.6353,173.0499,169.9351,170.263,483300.0],["2020-08-19",169.9447,171.6323,168.6815,169.1733,804400.0],["2020-08-20",166.4828,169.4337,165.9524,168.3247,584900.0],["2020-08-21",168.614,169.8676,167.4954,168.8165,464800.0],["2020-08-24",171.0537,173.9178,169.1636,170.6584,1076700.0],["2020-08-25",171.7191,173.4935,168.7104,170.5137,421400.0],["2020-08-26",169.4144,172.317,167.8039,171.2562,608600.0],["2020-08-27",171.6516,173.5803,170.9573,172.6353,518200.0],["2020-08-28",173.0885,176.2708,172.5099,176.0201,516900.0],["2020-08-31",175.3643,175.9622,170.6583,170.7355,695300.0],["2020-09-01",169.7422,176.6758,169.0382,176.0296,935900.0],["2020-09-02",175.9815,178.6816,171.4106,177.997,788800.0],["2020-09-03",176.4733,177.0616,165.5378,168.1704,1006700.0],["2020-09-04",171.3527,172.8956,164.583,170.1376,966500.0],["2020-09-08",165.4895,170.0219,162.4904,166.2224,912200.0],["2020-09-09",168.6525,171.0827,167.6978,169.6169,797400.0],["2020-09-10",170.5908,170.8223,165.287,165.827,808100.0],["2020-09-11",167.2736,169.0962,166.0778,168.4018,445300.0],["2020-09-14",171.1598,171.9409,168.6718,170.2822,432200.0],["2020-09-15",171.5745,172.587,169.019,170.263,623800.0],["2020-09-16",170.8705,176.5697,169.1733,175.075,807700.0],["2020-09-17",171.9216,177.4376,169.6169,174.3325,859100.0],["2020-09-18",173.6382,174.969,167.3989,169.9158,1305100.0],["2020-09-21",165.0941,165.9138,158.4306,161.5068,746400.0],["2020-09-22",161.719,162.7315,159.4239,161.9794,586100.0],["2020-09-23",162.3169,164.8917,155.9812,156.203,828400.0],["2020-09-24",155.499,162.0372,153.3389,160.6871,1068200.0],["2020-09-25",159.0285,163.638,158.4499,162.1433,545200.0],["2020-09-28",165.991,172.2688,164.8917,169.4626,782700.0],["2020-09-29",168.6525,170.3208,165.3834,167.9968,599700.0],["2020-09-30",169.2987,173.0499,165.6245,168.2765,800900.0],["2020-10-01",170.2823,170.2823,165.7499,169.0961,911500.0],["2020-10-02",165.6245,179.5978,165.6245,178.4213,1159000.0],["2020-10-05",180.5235,191.5362,179.9449,190.649,1539700.0],["2020-10-06",190.9094,193.4938,186.5699,186.9556,1171200.0],["2020-10-07",190.7648,194.3231,189.0868,191.8641,770500.0],["2020-10-08",193.8313,194.7957,190.0126,192.3752,609000.0],["2020-10-09",193.976,196.3097,188.9421,189.9161,819200.0],["2020-10-12",190.4947,193.2141,187.2545,191.9991,665400.0],["2020-10-13",189.6365,190.2247,185.268,187.3414,780400.0],["2020-10-14",189.164,189.974,181.0925,181.4203,1045200.0],["2020-10-15",179.9352,182.7415,178.8166,181.7096,783800.0],["2020-10-16",182.944,189.0579,181.8447,186.0588,806400.0],["2020-10-19",184.1976,187.8525,180.0028,180.755,668500.0],["2020-10-20",182.8379,185.6248,182.0375,182.5679,576600.0],["2020-10-21",181.7193,184.1398,178.9517,180.2053,552000.0],["2020-10-22",179.887,182.5293,177.4569,178.7877,686500.0],["2020-10-23",181.2178,182.3461,177.5244,181.5264,519100.0],["2020-10-26",178.0452,178.6817,173.0114,175.6247,551300.0],["2020-10-27",175.9429,175.9429,168.5175,168.5754,1014800.0],["2020-10-28",162.9726,166.6757,161.285,164.6409,1153800.0],["2020-10-29",169.2311,170.668,163.233,167.0421,1151500.0],["2020-10-30",165.7788,172.9824,164.0719,171.9313,1234400.0],["2020-11-02",174.5447,186.0781,174.13,185.7985,1327400.0],["2020-11-03",189.974,195.7021,188.2285,194.2653,1425700.0],["2020-11-04",181.3432,183.2237,172.4713,172.7992,2760200.0],["2020-11-05",178.402,185.1427,176.4829,181.7482,1404300.0],["2020-11-06",181.7482,187.9007,181.2757,184.6316,801300.0],["2020-11-09",197.708,205.4033,195.1332,198.4794,1330500.0],["2020-11-10",197.7658,205.2105,197.7658,201.8064,801900.0],["2020-11-11",202.4814,202.7321,196.2132,199.8584,477000.0],["2020-11-12",197.2644,197.9491,191.652,194.7185,567900.0],["2020-11-13",197.978,202.0089,196.869,199.8777,634700.0],["2020-11-16",203.735,210.1093,200.4274,210.0611,1315800.0],["2020-11-17",206.3677,208.7303,203.7447,206.9656,641800.0],["2020-11-18",208.2963,212.9348,206.4544,208.5374,1103500.0],["2020-11-19",206.8209,209.3571,201.7003,209.2607,779300.0],["2020-11-20",214.8924,215.905,210.794,211.9608,1023300.0],["2020-11-23",215.5867,219.6851,214.0148,218.2386,830300.0],["2020-11-24",222.2406,231.6911,220.8327,229.4249,1185000.0],["2020-11-25",226.7248,227.4866,220.2155,222.2406,760100.0],["2020-11-27",221.9803,226.1848,221.9803,224.6033,336700.0],["2020-11-30",223.4557,223.7257,217.9976,218.8848,1273600.0],["2020-12-01",224.6708,227.6988,222.4528,225.3072,796900.0],["2020-12-02",224.3043,225.4615,220.8038,223.1471,651500.0],["2020-12-03",223.3497,230.0036,222.6939,228.4992,858100.0],["2020-12-04",230.7654,237.0432,230.1,236.86,783600.0],["2020-12-07",234.7674,237.7954,232.4433,237.6893,652200.0],["2020-12-08",235.9149,240.6884,232.6747,234.3334,718800.0],["2020-12-09",240.698,240.698,235.2784,237.9496,874500.0],["2020-12-10",235.0663,236.2042,230.8232,233.3498,754800.0],["2020-12-11",231.614,234.8927,230.6207,232.1733,728500.0],["2020-12-14",236.3489,236.3489,230.0132,230.37,650100.0],["2020-12-15",223.4653,231.1221,222.771,230.4567,770100.0],["2020-12-16",231.8454,231.8454,222.0574,224.1983,886800.0],["2020-12-17",221.4885,224.2272,218.5183,220.987,1090800.0],["2020-12-18",220.5241,221.7488,216.6861,219.4248,1231900.0],["2020-12-21",213.3302,223.0024,209.6368,221.3631,752200.0],["2020-12-22",222.8096,223.0314,215.7603,219.2801,515800.0],["2020-12-23",221.662,223.7161,219.5984,222.6939,581100.0],["2020-12-24",222.4432,224.8444,220.7845,224.3236,213200.0],["2020-12-28",225.0854,226.1462,218.4894,218.8944,447200.0],["2020-12-29",219.473,221.1895,215.741,218.3544,485800.0],["2020-12-30",219.7334,222.935,219.3862,221.8549,327900.0],["2020-12-31",221.5367,225.4904,219.8684,223.6389,523000.0],["2021-01-04",225.6544,227.8724,216.5125,221.4595,967300.0],["2021-01-05",221.0256,230.8907,220.4566,227.1684,774600.0],["2021-01-06",239.2997,252.6943,239.2997,247.4001,1988100.0],["2021-01-07",252.0097,258.0464,249.811,255.2402,1031100.0],["2021-01-08",255.0666,257.0434,244.4396,250.8717,708100.0],["2021-01-11",246.0501,252.1254,245.9054,248.2681,445100.0],["2021-01-12",249.9363,254.6712,248.6152,252.7908,713300.0],["2021-01-13",251.4985,252.1254,244.5939,245.375,678800.0],["2021-01-14",249.5409,254.9701,245.9247,251.0839,661400.0],["2021-01-15",247.6027,249.2035,241.672,246.0404,658300.0],["2021-01-19",250.7271,257.082,250.3124,251.5274,763200.0],["2021-01-20",254.3915,254.7773,249.3866,250.92,495200.0],["2021-01-21",250.7367,252.4533,248.7984,249.9749,426400.0],["2021-01-22",246.2622,250.486,245.4233,249.3674,481800.0],["2021-01-25",247.3616,252.6461,242.9449,244.4782,670500.0],["2021-01-26",248.2102,248.403,238.5861,239.3576,495800.0],["2021-01-27",231.5561,233.1955,220.0805,227.8434,1264400.0],["2021-01-28",236.9371,248.3838,234.3334,244.5168,1172600.0],["2021-01-29",242.6556,242.8967,230.0421,234.343,1117000.0],["2021-02-01",239.0779,245.1436,236.2621,244.2468,710400.0],["2021-02-02",248.5284,252.5979,240.8426,241.7298,749900.0],["2021-02-03",243.3403,246.2815,239.2226,241.8552,514500.0],["2021-02-04",243.7743,251.1611,242.2892,250.5632,712100.0],["2021-02-05",251.6914,257.1592,251.6914,256.2527,617300.0],["2021-02-08",257.9307,264.3435,257.2171,262.5209,741900.0],["2021-02-09",260.409,268.9144,257.7378,267.3908,711000.0],["2021-02-10",269.7438,274.8644,265.7032,266.9568,842800.0],["2021-02-11",267.9406,272.8683,264.7872,269.8403,645100.0],["2021-02-12",269.8209,276.986,269.1652,276.012,494600.0],["2021-02-16",279.6572,283.0034,277.8056,277.8056,1105700.0],["2021-02-17",275.8094,277.0727,264.4978,267.9019,726700.0],["2021-02-18",263.9674,265.7707,257.8825,264.9896,758900.0],["2021-02-19",268.1622,280.9397,268.1526,279.6668,691900.0],["2021-02-22",277.7285,291.9042,277.0631,287.8444,965700.0],["2021-02-23",286.3593,297.8445,276.2049,295.4337,1292900.0],["2021-02-24",298.9438,310.458,296.803,301.3739,1253800.0],["2021-02-25",300.6122,301.0751,281.5859,284.5849,1298200.0],["2021-02-26",287.8926,290.7952,274.8355,286.7739,1007900.0],["2021-03-01",293.2639,295.0768,288.4229,291.7017,696000.0],["2021-03-02",293.2061,293.2061,281.9909,282.9552,694800.0],["2021-03-03",284.1123,291.9042,282.6273,284.4113,644500.0],["2021-03-04",284.0448,292.2899,272.6175,278.307,1180400.0],["2021-03-05",282.6659,291.3256,272.1354,290.2263,733300.0],["2021-03-08",293.0711,297.1502,289.7634,291.8078,863000.0],["2021-03-09",291.6727,293.3603,283.0805,284.7199,720400.0],["2021-03-10",286.1471,293.7268,285.5203,292.2514,488400.0],["2021-03-11",294.7007,302.8976,293.2446,299.696,502100.0],["2021-03-12",299.6864,307.7289,298.0374,306.5235,580300.0],["2021-03-15",307.7,312.2806,300.4964,311.9431,553000.0],["2021-03-16",310.6316,310.6316,300.6314,303.6305,802100.0],["2021-03-17",306.3113,312.6566,299.9081,310.4194,526700.0],["2021-03-18",310.4194,318.9923,306.0124,306.7742,607900.0],["2021-03-19",305.1445,308.5486,294.6622,304.7299,970000.0],["2021-03-22",303.7655,305.4242,297.5263,300.3711,603000.0],["2021-03-23",297.1213,299.2428,286.8897,289.233,774500.0],["2021-03-24",297.9699,301.9333,294.0162,294.5176,607700.0],["2021-03-25",293.2928,304.3923,289.1269,303.0326,655600.0],["2021-03-26",306.9189,318.3946,304.2477,318.0956,839800.0],["2021-03-29",317.7484,323.6212,311.2102,312.8978,902900.0],["2021-03-30",313.1388,324.3251,313.1388,321.326,1181900.0],["2021-03-31",322.0879,327.6039,314.19,317.5652,1398300.0],["2021-04-01",319.6867,322.3675,312.7049,319.8795,771600.0],["2021-04-05",324.9809,326.4178,319.137,319.706,590900.0],["2021-04-06",319.1949,328.8383,312.2227,313.8235,835700.0],["2021-04-07",314.3732,314.8554,307.7386,310.5159,730200.0],["2021-04-08",309.513,312.676,302.3383,309.7926,620000.0],["2021-04-09",309.5515,313.5245,306.1377,313.1292,575900.0],["2021-04-12",314.9614,317.2276,311.7888,316.1765,506300.0],["2021-04-13",312.6471,314.9325,305.376,313.9586,477400.0],["2021-04-14",313.6789,319.8024,312.5892,313.4667,716000.0],["2021-04-15",316.514,316.514,308.1629,313.7849,592600.0],["2021-04-16",317.8737,320.5546,313.7174,316.4369,765600.0],["2021-04-19",313.785,314.8265,307.459,313.0135,779400.0],["2021-04-20",310.8052,310.8052,293.4472,299.6575,908800.0],["2021-04-21",297.1598,305.6653,293.7943,305.4531,730800.0],["2021-04-22",307.4299,308.5871,298.6834,298.9341,851400.0],["2021-04-23",302.5794,309.1176,300.3421,307.565,716600.0],["2021-04-26",309.0018,314.865,308.9729,313.3799,547900.0],["2021-04-27",311.2102,313.4957,306.6682,313.2353,606600.0],["2021-04-28",312.0105,316.1958,310.9787,313.2642,545300.0],["2021-04-29",319.4939,319.4939,304.6624,315.6558,823100.0],["2021-04-30",311.7116,314.7782,308.0953,308.5389,559700.0],["2021-05-03",313.0038,316.7937,308.1147,310.323,457500.0],["2021-05-04",309.5805,318.867,306.1088,318.1823,849900.0],["2021-05-05",318.9538,324.7495,312.541,320.8439,706600.0],["2021-05-06",320.8439,330.7283,319.9278,330.3619,699600.0],["2021-05-07",329.6868,335.9839,324.759,334.9424,531900.0],["2021-05-10",336.0708,341.9532,334.4121,335.7236,796000.0],["2021-05-11",330.0437,333.0138,324.0069,328.1921,697300.0],["2021-05-12",328.2018,331.0466,316.3212,317.5459,584700.0],["2021-05-13",318.7995,327.1506,316.4658,321.1814,573500.0],["2021-05-14",325.1352,331.0369,322.734,329.6001,477600.0],["2021-05-17",327.71,329.6483,321.5865,328.8768,356200.0],["2021-05-18",328.2114,329.4361,319.3106,319.5131,438300.0],["2021-05-19",314.026,314.026,304.0355,309.8793,981400.0],["2021-05-20",310.1591,311.4127,303.1001,307.9218,711600.0],["2021-05-21",311.268,315.3375,307.3432,309.9855,534300.0],["2021-05-24",311.702,316.1572,307.565,314.2961,417300.0],["2021-05-25",316.9095,320.7861,312.1456,312.811,569500.0],["2021-05-26",311.1331,315.9162,310.863,315.164,537900.0],["2021-05-27",321.0271,323.2933,318.192,321.7311,953400.0],["2021-05-28",321.6925,324.0648,316.4176,322.0493,547500.0],["2021-06-01",326.5335,329.0793,325.6174,327.3435,544100.0],["2021-06-02",327.3339,327.3339,323.0329,326.3985,774000.0],["2021-06-03",325.5691,328.6936,320.8825,324.1323,596500.0],["2021-06-04",324.3444,325.6945,316.3983,320.2267,474600.0],["2021-06-07",321.7794,322.2615,303.7656,304.7492,1189100.0],["2021-06-08",304.8263,314.4697,302.1937,312.676,734300.0],["2021-06-09",310.3616,312.3867,301.8561,303.4858,709400.0],["2021-06-10",307.401,309.1658,291.9427,292.5021,1339500.0],["2021-06-11",293.4567,297.4684,291.2581,294.45,963200.0],["2021-06-14",293.3217,295.7133,287.9118,292.1742,913400.0],["2021-06-15",293.6304,299.59,292.5889,298.7799,739600.0],["2021-06-16",296.6199,298.9632,291.9814,296.0702,747600.0],["2021-06-17",297.0152,298.8282,279.5607,283.6881,1045500.0],["2021-06-18",276.8124,280.9301,275.4044,278.6446,1464000.0],["2021-06-21",282.8876,291.1231,282.0198,288.5386,677100.0],["2021-06-22",290.043,293.8232,284.2763,292.9167,711500.0],["2021-06-23",298.9439,302.7723,296.398,297.1309,836000.0],["2021-06-24",299.4453,309.2141,298.4714,305.5014,1151300.0],["2021-06-25",314.2093,314.2093,301.2293,301.8079,1512200.0],["2021-06-28",302.0104,307.6228,296.6776,306.7067,926400.0],["2021-06-29",308.2979,312.0009,303.3701,303.7848,625200.0],["2021-06-30",301.9815,308.5872,301.374,307.6325,708000.0],["2021-07-01",311.6731,312.8592,308.0568,309.889,593300.0],["2021-07-02",308.3654,310.9112,307.3046,308.1725,459700.0],["2021-07-06",308.3846,308.5871,296.774,300.3228,888700.0],["2021-07-07",298.9438,304.0547,296.1183,301.6343,592600.0],["2021-07-08",293.2542,300.6892,289.3679,295.2986,927000.0],["2021-07-09",301.3546,306.5331,300.5446,306.157,860900.0],["2021-07-12",303.9584,311.4705,302.6951,310.1205,870100.0],["2021-07-13",308.3365,309.2044,303.1002,303.2352,598400.0],["2021-07-14",305.0095,307.4204,299.156,301.4415,463800.0],["2021-07-15",299.0403,307.131,298.6931,303.4858,684000.0],["2021-07-16",306.3306,306.6199,293.3121,295.1636,868400.0],["2021-07-19",287.0151,288.963,280.9976,288.1916,978400.0],["2021-07-20",287.285,301.8658,285.9253,300.4868,711400.0],["2021-07-21",304.1512,312.3288,303.5148,311.6634,982200.0],["2021-07-22",310.9209,312.107,305.482,308.5583,583000.0],["2021-07-23",310.6219,313.5053,306.9092,312.5023,543200.0],["2021-07-26",313.0521,317.7484,312.4928,316.2151,677200.0],["2021-07-27",314.5661,320.381,311.7405,315.0964,607000.0],["2021-07-28",316.3018,319.6866,309.4068,314.2671,973400.0],["2021-07-29",306.1957,314.0839,297.4684,310.9595,1752500.0],["2021-07-30",308.24,320.3038,307.8447,317.7966,703800.0],["2021-08-02",320.786,324.3348,313.8814,314.6335,1014200.0],["2021-08-03",316.003,326.6107,311.5092,326.1671,777100.0],["2021-08-04",323.1872,323.2258,311.8852,312.1263,630200.0],["2021-08-05",314.4985,319.1948,312.8688,313.7849,341800.0],["2021-08-06",318.2305,320.3424,314.6046,319.6288,371000.0],["2021-08-09",319.5228,324.3155,314.6047,320.9693,367900.0],["2021-08-10",320.6704,330.4198,318.3752,328.3947,509900.0],["2021-08-11",331.7312,345.0873,328.9829,344.7498,1052600.0],["2021-08-12",346.4855,351.3072,343.9204,348.4527,992100.0],["2021-08-13",347.5848,348.4431,338.4526,340.5162,580300.0],["2021-08-16",337.3243,340.2752,333.3417,338.6841,413300.0],["2021-08-17",335.9261,336.2829,327.9125,332.792,574000.0],["2021-08-18",330.0726,337.4208,327.5171,328.0282,407500.0],["2021-08-19",320.4485,324.354,317.3144,319.6191,498300.0],["2021-08-20",318.0184,320.7475,313.216,318.3559,486800.0],["2021-08-23",321.5768,327.3049,319.8795,325.9452,498400.0],["2021-08-24",327.141,333.8624,326.8999,331.6444,335000.0],["2021-08-25",333.1585,341.4036,332.1942,337.8741,411400.0],["2021-08-26",338.7227,339.9763,333.8817,335.2415,349500.0],["2021-08-27",337.1508,344.0554,336.3793,342.5511,476100.0],["2021-08-30",344.6437,344.7015,339.4073,341.7121,311300.0],["2021-08-31",342.4065,343.824,339.2145,340.0728,519700.0],["2021-09-01",339.8123,341.1238,331.4515,334.9424,493800.0],["2021-09-02",338.2308,343.8818,336.0707,341.1335,363000.0],["2021-09-03",339.5424,340.526,334.3157,338.8384,366700.0],["2021-09-07",336.4661,338.279,333.197,333.4188,380300.0],["2021-09-08",331.4131,333.0235,324.1709,327.5943,574300.0],["2021-09-09",326.6203,334.065,326.1574,329.8797,523600.0],["2021-09-10",334.0264,335.2028,328.385,329.1179,409500.0],["2021-09-13",331.7312,334.4988,328.0088,331.2201,541400.0],["2021-09-14",333.6792,333.6792,316.3019,319.4842,518700.0],["2021-09-15",319.1949,330.2558,318.3752,329.4168,479300.0],["2021-09-16",331.548,341.7507,330.6512,333.8528,702800.0],["2021-09-17",331.2491,336.6783,325.926,329.2818,920000.0],["2021-09-20",317.6134,321.8083,312.3674,317.8641,675200.0],["2021-09-21",322.8593,323.0425,313.8042,318.4812,567400.0],["2021-09-22",324.9808,336.9,323.0136,333.5634,1080300.0],["2021-09-23",335.7525,348.6457,333.6985,342.5993,884600.0],["2021-09-24",341.4999,348.1249,341.0563,343.795,440800.0],["2021-09-27",343.959,356.0036,343.959,352.7923,543500.0],["2021-09-28",353.477,356.0518,345.473,349.8897,659600.0],["2021-09-29",353.8241,353.8241,346.9677,349.176,469700.0],["2021-09-30",349.2436,350.3429,338.144,338.4141,807900.0],["2021-10-01",338.4816,348.3081,337.5751,345.3766,927900.0],["2021-10-04",342.9368,344.5569,333.6696,336.3215,611800.0],["2021-10-05",340.1691,345.1162,333.7081,340.4584,858700.0],["2021-10-06",334.6242,340.3042,328.4429,334.306,727500.0],["2021-10-07",339.4074,344.798,337.7294,339.8606,523400.0],["2021-10-08",336.5336,339.6291,330.169,330.3426,426600.0],["2021-10-11",330.2848,337.1123,329.5423,330.6802,443000.0],["2021-10-12",333.0138,334.9328,328.7225,330.4969,386400.0],["2021-10-13",330.5644,334.9618,324.952,327.3435,387900.0],["2021-10-14",332.0012,340.5838,330.8247,339.7738,418500.0],["2021-10-15",344.2772,346.9002,336.1382,336.8807,606600.0],["2021-10-18",334.2964,338.6166,331.8084,337.7776,422400.0],["2021-10-19",338.9638,344.6244,337.7101,340.8346,349500.0],["2021-10-20",339.8412,354.5473,338.7901,352.8694,622700.0],["2021-10-21",349.4364,353.5734,346.3506,352.368,370000.0],["2021-10-22",353.3902,357.1704,351.6158,355.155,353700.0],["2021-10-25",355.6563,356.9293,351.6254,353.1973,535100.0],["2021-10-26",354.8753,356.5629,344.2965,344.4508,591500.0],["2021-10-27",343.8143,346.8327,334.4217,335.1546,716600.0],["2021-10-28",351.7412,360.2273,336.794,354.0845,1300300.0],["2021-10-29",356.505,366.6112,355.3188,365.589,1041400.0],["2021-11-01",366.9295,371.1918,365.6565,369.6585,638000.0],["2021-11-02",372.1947,377.6914,369.0703,372.4165,536500.0],["2021-11-03",370.2564,373.188,363.6025,367.672,665000.0],["2021-11-04",372.0019,373.9209,367.3441,372.2044,487700.0],["2021-11-05",375.8303,382.8121,375.2228,377.9807,475000.0],["2021-11-08",396.6888,400.1894,378.5111,378.7812,1052400.0],["2021-11-09",378.0193,381.1727,374.0945,377.5372,349800.0],["2021-11-10",375.7339,377.46,364.1522,366.428,635400.0],["2021-11-11",367.2863,374.0366,365.4348,368.81,384700.0],["2021-11-12",369.5235,373.2265,368.1059,369.3017,353200.0],["2021-11-15",372.4262,375.2709,369.7357,370.5843,310200.0],["2021-11-16",372.1851,373.6702,367.2092,368.0578,381300.0],["2021-11-17",366.2544,368.3567,360.9506,366.1869,536000.0],["2021-11-18",366.8427,368.8292,362.5899,364.3932,318400.0],["2021-11-19",361.6064,367.0838,358.4915,361.8764,479900.0],["2021-11-22",365.8301,373.0626,363.3132,363.5061,489300.0],["2021-11-23",363.1879,365.3673,358.154,361.8089,1009400.0],["2021-11-24",358.5398,363.4964,357.7779,360.5552,361700.0],["2021-11-26",347.662,351.6544,341.6253,349.3111,542900.0],["2021-11-29",354.2677,355.7431,343.7083,344.2868,658900.0],["2021-11-30",341.4421,342.8114,325.9838,326.6588,1463100.0],["2021-12-01",336.5046,337.2761,320.8342,320.9499,984500.0],["2021-12-02",323.2933,331.5576,323.0522,327.3145,670500.0],["2021-12-03",331.5287,331.5287,315.2218,320.9595,818600.0],["2021-12-06",323.2452,335.5886,317.4591,332.5896,1518400.0],["2021-12-07",341.7025,351.4808,339.4556,344.0265,852100.0],["2021-12-08",343.9204,348.1442,343.3418,344.229,544000.0],["2021-12-09",348.1249,349.2725,342.3679,343.8144,589200.0],["2021-12-10",345.714,347.1605,332.5316,335.4053,599900.0],["2021-12-13",334.5374,334.9618,323.3512,326.196,675200.0],["2021-12-14",323.6983,329.87,321.5286,325.5402,471100.0],["2021-12-15",324.2962,330.4583,316.0608,328.9828,671100.0],["2021-12-16",333.9781,336.5915,323.3801,325.4341,522400.0],["2021-12-17",324.9712,325.4823,316.0607,320.4774,1147600.0],["2021-12-20",314.19,314.4118,305.3278,310.4966,752600.0],["2021-12-21",304.2959,318.4138,303.7656,317.218,624000.0],["2021-12-22",318.1341,320.0049,311.7599,314.055,598900.0],["2021-12-23",316.1765,323.8815,316.1765,319.8989,372600.0],["2021-12-27",321.1236,321.6058,316.8323,321.6058,382100.0],["2021-12-28",321.4032,325.5306,319.3684,321.6732,254500.0],["2021-12-29",322.9269,324.1226,320.7282,322.2036,354500.0],["2021-12-30",321.625,324.0262,317.9605,318.1245,336600.0],["2021-12-31",316.5816,322.2615,313.9103,320.4389,659700.0],["2022-01-03",321.3743,326.6685,317.5266,318.8477,524400.0],["2022-01-04",322.8882,336.6879,321.4128,334.711,698800.0],["2022-01-05",334.9135,338.9638,321.3646,323.0715,801100.0],["2022-01-06",325.9066,326.5141,318.9827,323.2161,537000.0],["2022-01-07",323.1487,326.6396,313.9778,314.3539,796000.0],["2022-01-10",315.9451,316.4851,305.4531,310.7184,794700.0],["2022-01-11",311.5091,322.8208,304.4212,322.0782,885700.0],["2022-01-12",326.2152,332.6955,319.4841,320.1109,1032200.0],["2022-01-13",322.0107,332.9656,322.0107,324.2191,731700.0],["2022-01-14",321.6346,323.7947,311.3548,316.1283,589000.0],["2022-01-18",312.0394,313.3606,302.6564,302.994,764300.0],["2022-01-19",306.2632,306.2728,296.0895,296.3402,663800.0],["2022-01-20",298.645,306.2728,295.3084,296.157,732500.0],["2022-01-21",291.5474,298.4135,284.4402,286.5714,938000.0],["2022-01-24",278.1528,301.8176,276.6291,301.0558,1302200.0],["2022-01-25",294.1608,302.4637,290.4192,297.4009,1170500.0],["2022-01-26",302.1551,308.4522,292.7143,296.7838,977000.0],["2022-01-27",318.0377,318.0377,301.9719,308.3943,1967200.0],["2022-01-28",306.2824,309.5708,294.9322,306.4367,1093500.0],["2022-01-31",304.1996,309.3298,303.7656,308.703,817600.0],["2022-02-01",306.1667,318.298,306.1667,318.2401,839900.0],["2022-02-02",318.2595,321.6057,312.3385,314.5854,905600.0],["2022-02-03",310.0626,316.4369,310.0626,312.8592,832900.0],["2022-02-04",311.3838,313.8235,300.8725,301.1522,758500.0],["2022-02-07",303.7655,306.5525,301.5379,304.5177,516000.0],["2022-02-08",307.0153,312.9749,305.4627,311.8563,544800.0],["2022-02-09",316.7358,323.0908,315.299,322.2711,532700.0],["2022-02-10",318.1245,323.2836,311.4609,314.0646,606000.0],["2022-02-11",313.486,315.405,297.4395,301.75,831300.0],["2022-02-14",299.4164,307.5554,299.2235,302.078,609900.0],["2022-02-15",305.7231,312.0202,303.0133,311.3548,762300.0],["2022-02-16",309.1272,314.9711,309.079,313.5246,456800.0],["2022-02-17",310.0434,312.8014,302.1841,303.0038,433600.0],["2022-02-18",302.7241,307.295,299.2621,300.6989,392500.0],["2022-02-22",298.9438,304.778,297.3913,301.1811,671900.0],["2022-02-23",304.2091,305.9353,287.9022,288.5291,817600.0],["2022-02-24",278.6542,297.883,278.0852,297.3237,754100.0],["2022-02-25",297.9795,306.1667,296.263,305.0288,516600.0],["2022-02-28",301.3257,310.7183,300.4385,310.1494,669700.0],["2022-03-01",308.6354,309.5322,298.9438,301.8754,629200.0],["2022-03-02",305.1639,317.9027,304.4599,314.6722,491200.0],["2022-03-03",317.5748,319.1852,310.8726,316.919,618300.0],["2022-03-04",313.2256,314.4503,301.1714,305.2216,654800.0],["2022-03-07",306.5235,306.5235,284.961,287.6032,999800.0],["2022-03-08",291.1713,308.8764,291.1713,299.5995,904500.0],["2022-03-09",307.6132,309.5418,302.8783,304.5273,704800.0],["2022-03-10",301.3354,310.8438,300.0914,309.7926,439200.0],["2022-03-11",315.81,319.002,310.9498,311.2391,462900.0],["2022-03-14",312.6566,319.243,306.996,308.8379,801400.0],["2022-03-15",309.5515,319.3202,308.8765,316.6394,573800.0],["2022-03-16",317.9991,328.356,317.9991,325.5209,831300.0],["2022-03-17",321.6636,335.8779,321.1814,334.4024,907700.0],["2022-03-18",330.2269,336.9965,329.6869,333.8914,672000.0],["2022-03-21",333.9009,336.5046,331.1622,335.3956,609900.0],["2022-03-22",337.5172,345.309,337.0833,343.6504,703500.0],["2022-03-23",342.3389,348.2889,339.4555,341.7892,795800.0],["2022-03-24",343.5443,346.7555,339.5134,346.1769,559600.0],["2022-03-25",347.1702,351.5001,346.0323,350.6997,599200.0],["2022-03-28",349.5136,350.584,343.7083,350.4393,397900.0],["2022-03-29",354.0652,355.4635,343.9494,352.1751,611100.0],["2022-03-30",350.4201,353.6602,344.8944,346.3795,638400.0],["2022-03-31",346.6109,352.2523,342.4932,342.5414,705200.0],["2022-04-01",345.9552,348.6553,338.0766,341.3746,466000.0],["2022-04-04",340.8442,340.9116,336.1671,337.4207,592900.0],["2022-04-05",336.4083,337.7294,328.5586,330.0147,650500.0],["2022-04-06",324.2577,324.9809,309.513,313.8621,1249800.0],["2022-04-07",313.8235,314.9518,306.485,309.4744,816200.0],["2022-04-08",307.9894,313.0811,304.8746,305.7425,802700.0],["2022-04-11",302.8494,312.4735,300.9979,304.7588,632500.0],["2022-04-12",307.3818,315.3568,304.2574,307.43,538400.0],["2022-04-13",308.2111,313.8525,306.7164,313.1678,370800.0],["2022-04-14",314.489,322.6183,314.489,319.2624,526300.0],["2022-04-18",318.2306,329.6966,318.2306,327.44,679700.0],["2022-04-19",328.0764,339.6773,327.8739,338.9444,613300.0],["2022-04-20",342.7825,347.0256,339.2627,340.497,561200.0],["2022-04-21",346.2252,346.9581,323.8912,325.6752,914200.0],["2022-04-22",322.2229,324.3541,303.1194,303.4473,976300.0],["2022-04-25",297.9409,304.0162,291.0363,302.1068,1200500.0],["2022-04-26",298.4424,300.7857,290.0141,291.4799,859000.0],["2022-04-27",290.9977,299.5706,289.3873,298.5774,1030200.0],["2022-04-28",309.9855,312.4445,294.6815,307.1407,1248600.0],["2022-04-29",306.4849,309.6672,303.6787,305.2313,924800.0],["2022-05-02",304.807,305.5013,286.1761,296.0798,1183100.0],["2022-05-03",296.4269,304.2766,296.4269,301.3065,599000.0],["2022-05-04",303.1483,309.7925,291.5956,309.0789,967600.0],["2022-05-05",303.7462,307.1889,287.7576,292.3864,1013100.0],["2022-05-06",289.6959,291.856,277.9695,284.9224,960400.0],["2022-05-09",279.6571,292.5406,275.7998,276.5905,1463200.0],["2022-05-10",280.8529,288.963,275.4237,283.2156,1124200.0],["2022-05-11",280.6215,287.6322,270.4574,270.8046,894700.0],["2022-05-12",266.9857,272.9357,259.7629,272.9261,1363700.0],["2022-05-13",275.3659,283.0131,275.1345,278.1528,566400.0],["2022-05-16",275.9348,277.362,270.2066,272.8393,514500.0],["2022-05-17",281.7787,285.6842,276.1952,280.1007,524200.0],["2022-05-18",277.4873,282.4536,262.9741,263.6491,877500.0],["2022-05-19",259.5411,268.6348,258.9528,262.8873,686100.0],["2022-05-20",266.3204,266.9086,253.3886,260.2933,844600.0],["2022-05-23",262.9452,265.9153,258.0753,264.3724,862900.0],["2022-05-24",261.8169,262.3473,253.6683,258.191,698800.0],["2022-05-25",257.7668,267.0533,255.5199,265.9829,618500.0],["2022-05-26",270.8238,275.8673,269.9463,274.6812,747200.0],["2022-05-27",278.5482,287.015,278.471,286.8511,611500.0],["2022-05-31",281.8655,288.8762,280.9012,287.5454,1726600.0],["2022-06-01",288.0757,290.7277,276.1951,283.0323,649300.0],["2022-06-02",285.5396,289.3005,285.2792,289.0112,474100.0],["2022-06-03",285.8578,292.3092,285.5107,290.5059,592000.0],["2022-06-06",294.0933,297.4974,290.5542,296.3112,445100.0],["2022-06-07",292.8975,302.3191,289.4162,301.5283,535600.0],["2022-06-08",298.7799,299.2139,293.505,294.3054,365900.0],["2022-06-09",292.6081,294.1511,287.4779,287.7575,471600.0],["2022-06-10",275.8673,282.9263,270.226,270.226,844300.0],["2022-06-13",259.9654,263.7456,252.4629,255.6067,1072400.0],["2022-06-14",255.1437,259.3482,248.7695,250.8428,846000.0],["2022-06-15",253.7551,260.9297,251.595,256.4745,781400.0],["2022-06-16",247.7955,247.7955,234.4491,236.7828,1111800.0],["2022-06-17",234.0827,236.3296,224.854,231.1415,1470600.0],["2022-06-21",234.8156,240.7751,232.0961,233.4462,879700.0],["2022-06-22",226.2619,234.3334,224.854,232.7422,896900.0],["2022-06-23",232.4048,235.2688,222.3178,227.4288,954700.0],["2022-06-24",230.4375,241.8648,228.9717,239.4347,1028300.0],["2022-06-27",241.5756,245.6643,239.1551,243.0028,892300.0],["2022-06-28",244.8254,248.7598,238.7404,239.1454,894000.0],["2022-06-29",238.1136,238.1136,228.9139,232.4723,713400.0],["2022-06-30",229.7142,237.371,227.3613,234.2466,750000.0],["2022-07-01",233.9573,239.348,229.4153,235.6449,526700.0],["2022-07-05",229.5117,236.3681,226.9948,236.2524,544500.0],["2022-07-06",236.561,239.7723,229.7432,232.9641,497200.0],["2022-07-07",240.563,243.7164,236.7828,242.1348,683700.0],["2022-07-08",241.4212,242.0481,236.8117,239.9844,398300.0],["2022-07-11",236.9564,240.6305,233.832,240.4377,646500.0],["2022-07-12",238.8175,246.4936,238.4993,242.0288,671400.0],["2022-07-13",237.67,244.2178,235.2881,242.0963,672300.0],["2022-07-14",235.4906,239.9748,230.8618,239.6662,867100.0],["2022-07-15",244.6711,245.1629,235.4906,242.8581,727900.0],["2022-07-18",249.9363,254.8448,246.5419,247.8823,994100.0],["2022-07-19",250.4475,261.518,250.4475,260.8623,1041200.0],["2022-07-20",261.3348,267.2848,259.734,265.8093,1063600.0],["2022-07-21",264.6232,270.0717,261.9906,269.8114,711700.0],["2022-07-22",271.0842,272.0196,262.3184,264.5074,721500.0],["2022-07-25",265.4332,268.1623,262.1063,267.9212,499100.0],["2022-07-26",265.7032,268.7023,263.2442,266.3589,627000.0],["2022-07-27",266.5614,277.902,266.5614,276.9859,1035000.0],["2022-07-28",282.5405,294.1029,279.9079,293.9582,1276100.0],["2022-07-29",297.0152,314.2768,296.5041,311.162,1502300.0],["2022-08-01",303.6305,311.1427,296.2244,308.2786,922800.0],["2022-08-02",306.0799,310.2555,299.7346,302.8976,701000.0],["2022-08-03",304.7009,307.7482,298.018,306.2727,670400.0],["2022-08-04",307.3336,312.5217,304.0452,307.8254,536000.0],["2022-08-05",302.8012,313.0232,301.9044,311.8949,510500.0],["2022-08-08",312.6278,317.488,308.5969,310.6509,409800.0],["2022-08-09",309.5611,310.9787,305.9352,308.4811,518400.0],["2022-08-10",317.8641,318.9249,315.1254,316.2537,558000.0],["2022-08-11",319.1273,322.2421,317.758,320.3713,560700.0],["2022-08-12",322.5218,324.7784,320.4003,324.5469,321300.0],["2022-08-15",320.6992,326.2442,320.6992,325.4823,399800.0],["2022-08-16",322.8304,331.413,322.8304,327.2085,465600.0],["2022-08-17",319.9856,321.8757,318.1148,319.5613,555000.0],["2022-08-18",314.9036,314.9036,305.6652,311.702,1028000.0],["2022-08-19",307.6807,309.3104,302.9265,305.3952,675900.0],["2022-08-22",301.0654,304.1417,295.8966,296.5812,567700.0],["2022-08-23",295.5687,302.3383,295.5687,296.0605,634500.0],["2022-08-24",296.0508,302.7819,293.4182,297.0152,550600.0],["2022-08-25",298.7799,308.4039,297.5552,308.1725,457300.0],["2022-08-26",305.6363,310.2072,295.3276,295.4915,543300.0],["2022-08-29",291.0074,294.3247,289.9852,290.4867,902200.0],["2022-08-30",291.7595,292.7817,277.4874,282.473,979500.0],["2022-08-31",283.4277,284.8839,279.6572,281.6244,861200.0],["2022-09-01",277.9792,278.4035,271.4796,278.3939,830700.0],["2022-09-02",283.3795,286.2436,277.7478,279.3775,657400.0],["2022-09-06",280.2068,282.878,274.1122,281.663,662800.0],["2022-09-07",279.8115,287.0922,279.6282,286.5136,500600.0],["2022-09-08",283.4374,294.2958,281.1808,294.0547,546700.0],["2022-09-09",296.9477,300.7086,296.3305,300.0432,469500.0],["2022-09-12",303.2833,305.9835,298.0181,302.2226,645400.0],["2022-09-13",290.6602,291.827,283.0998,284.1606,833600.0],["2022-09-14",285.0767,285.0767,275.0958,279.6571,649700.0],["2022-09-15",275.6841,285.6264,275.6841,278.4131,715700.0],["2022-09-16",275.009,276.2144,268.3262,275.8383,1048900.0],["2022-09-19",273.9868,285.3564,273.0418,284.8839,633300.0],["2022-09-20",280.1778,280.5057,275.0283,279.4257,608700.0],["2022-09-21",282.4345,285.4239,272.4922,272.7815,764100.0],["2022-09-22",272.5307,273.7554,260.8237,263.5238,1014300.0],["2022-09-23",259.0107,260.1293,247.0915,253.9769,1097500.0],["2022-09-26",252.6075,260.1872,248.4127,250.7367,728500.0],["2022-09-27",254.893,260.978,251.2671,255.0184,680700.0],["2022-09-28",256.4264,268.3552,255.2595,267.1401,860200.0],["2022-09-29",263.0706,264.4013,254.9895,260.5151,534400.0],["2022-09-30",259.2615,266.764,255.5488,260.4862,930300.0],["2022-10-03",266.5325,273.8132,263.572,271.5663,829200.0],["2022-10-04",279.0785,283.8906,279.0303,283.7652,478600.0],["2022-10-05",278.4903,286.3496,277.3523,283.3987,453600.0],["2022-10-06",282.6755,287.5068,281.5376,283.1094,672700.0],["2022-10-07",277.9889,280.419,270.8817,274.3726,828000.0],["2022-10-10",276.8798,278.2203,271.1228,271.9617,598100.0],["2022-10-11",270.0716,272.4921,264.2952,267.8536,668700.0],["2022-10-12",267.8729,271.5374,264.517,266.7157,668600.0],["2022-10-13",259.9365,276.5809,251.6625,273.2443,851300.0],["2022-10-14",276.6677,279.5607,265.5779,267.1208,582700.0],["2022-10-17",273.8712,279.1365,270.5925,277.5742,542900.0],["2022-10-18",286.0506,288.6929,279.3196,284.8356,610800.0],["2022-10-19",281.5569,283.1095,274.0447,276.6195,541300.0],["2022-10-20",276.3398,279.1653,264.2663,265.5585,956700.0],["2022-10-21",264.546,275.6841,261.383,274.5269,661900.0],["2022-10-24",276.7256,280.9397,272.0389,280.3611,653100.0],["2022-10-25",278.1913,286.3882,277.8635,284.4209,841700.0],["2022-10-26",286.7547,291.7306,281.9523,285.665,757800.0],["2022-10-27",291.1521,294.074,282.6562,287.9215,1047600.0],["2022-10-28",290.9592,298.7895,288.3362,298.5485,760000.0],["2022-10-31",298.5292,308.2401,297.2755,304.4502,907400.0],["2022-11-01",308.3365,310.8824,303.0616,309.7444,652600.0],["2022-11-02",308.3557,312.5409,298.018,298.4134,757400.0],["2022-11-03",292.9939,307.5843,292.4925,305.0481,521300.0],["2022-11-04",312.377,314.7975,305.646,312.3192,579300.0],["2022-11-07",315.029,315.029,305.2988,311.4706,601700.0],["2022-11-08",313.187,318.433,309.5804,316.1379,651400.0],["2022-11-09",312.1167,314.5661,306.051,306.35,545500.0],["2022-11-10",321.1235,335.8104,321.1235,332.6088,1081800.0],["2022-11-11",335.0196,349.745,333.9009,336.8518,1028500.0],["2022-11-14",332.6955,351.2204,331.6541,345.338,1153400.0],["2022-11-15",354.8174,354.8174,339.0216,342.2328,889900.0],["2022-11-16",341.5482,341.5482,330.6898,334.8171,871400.0],["2022-11-17",329.465,339.5809,323.9587,335.0293,795900.0],["2022-11-18",340.873,342.2906,329.3588,333.3705,474600.0],["2022-11-21",331.9338,341.4325,330.5548,336.6397,500100.0],["2022-11-22",346.5917,347.1413,341.0853,343.5347,641900.0],["2022-11-23",342.6185,349.0121,341.8181,345.6562,515700.0],["2022-11-25",347.1606,349.0796,342.3389,346.2252,197700.0],["2022-11-28",342.3485,345.9648,333.3223,335.1931,674000.0],["2022-11-29",335.7332,336.5047,329.3011,330.5066,720400.0],["2022-11-30",329.8122,340.6513,325.4052,340.4392,1218800.0],["2022-12-01",341.3746,345.6659,337.8162,343.7083,523300.0],["2022-12-02",338.0862,345.772,335.1739,343.8529,507600.0],["2022-12-05",339.0988,341.8278,332.5124,333.3417,470900.0],["2022-12-06",334.5663,337.5558,331.3455,334.9039,683000.0],["2022-12-07",332.9945,344.4219,332.927,338.983,664800.0],["2022-12-08",342.9271,349.0796,341.8471,348.7421,862400.0],["2022-12-09",348.7035,350.5068,339.9763,340.0534,428600.0],["2022-12-12",341.4228,348.8675,338.4816,347.5946,485900.0],["2022-12-13",358.0383,358.7326,348.8096,353.9302,731700.0],["2022-12-14",353.9302,360.5745,351.6351,355.0103,944200.0],["2022-12-15",347.2088,348.6843,340.7671,344.6823,981600.0],["2022-12-16",341.3746,347.2571,339.1373,340.9021,1089100.0],["2022-12-19",341.5868,344.0555,336.8712,338.7227,485500.0],["2022-12-20",338.7033,341.0852,336.8036,338.1054,555600.0],["2022-12-21",340.8346,347.5174,338.7227,346.9966,534400.0],["2022-12-22",341.9435,342.1363,330.9693,338.3658,680900.0],["2022-12-23",337.9319,343.0525,337.1604,342.5511,270600.0],["2022-12-27",342.5703,351.6544,341.4131,345.8876,617100.0],["2022-12-28",346.5242,348.2021,338.8673,339.3302,382400.0],["2022-12-29",342.9175,347.8741,341.7217,343.5057,404100.0],["2022-12-30",340.3717,343.9108,338.1634,342.744,670400.0],["2023-01-03",344.9426,346.582,339.6291,343.9879,492900.0],["2023-01-04",347.6716,354.422,347.1027,352.9562,584600.0],["2023-01-05",348.6939,352.8695,346.3602,351.1047,549700.0],["2023-01-06",354.5378,366.2255,353.4866,363.8822,711400.0],["2023-01-09",369.0799,374.8755,361.4423,362.5899,806600.0],["2023-01-10",361.8474,369.8321,359.5716,367.8648,635400.0],["2023-01-11",369.2824,373.6605,367.4309,370.2757,581000.0],["2023-01-12",371.0086,379.9287,368.9738,377.7975,694100.0],["2023-01-13",374.3838,378.6365,372.5805,378.2508,471800.0],["2023-01-17",377.6336,378.8294,372.9276,375.0009,460600.0],["2023-01-18",377.296,380.3337,370.8543,372.2429,583100.0],["2023-01-19",367.5081,369.1957,359.3595,360.0152,634500.0],["2023-01-20",360.1888,370.189,356.8233,369.9865,689600.0],["2023-01-23",372.5033,378.8969,370.6229,378.0482,743100.0],["2023-01-24",377.1996,383.2075,373.458,379.7551,790400.0],["2023-01-25",372.2526,380.5266,369.8803,378.4822,788300.0],["2023-01-26",399.7458,416.4866,389.9674,416.0912,1984600.0],["2023-01-27",416.5927,422.5908,412.9186,418.6081,1274900.0],["2023-01-30",415.2909,421.6844,413.2754,413.7383,725000.0],["2023-01-31",414.6737,425.4357,410.3727,425.2235,919500.0],["2023-02-01",423.3623,443.083,422.7355,438.6759,1049900.0],["2023-02-02",444.3655,449.3898,434.9537,439.9296,1209100.0],["2023-02-03",432.9382,441.1254,430.7106,438.8399,639600.0],["2023-02-06",434.9151,439.2835,433.2275,437.7695,504300.0],["2023-02-07",436.1441,443.3132,431.1906,441.0783,751100.0],["2023-02-08",439.5401,444.5033,437.7115,443.1488,670700.0],["2023-02-09",445.4998,448.0056,433.8512,435.3895,526400.0],["2023-02-10",433.5222,435.67,429.9908,434.064,487400.0],["2023-02-13",435.3701,445.6449,434.4994,444.5613,553600.0],["2023-02-14",441.7652,446.9606,436.6568,441.7845,571600.0],["2023-02-15",437.0923,455.5713,437.0439,455.3488,738900.0],["2023-02-16",447.9668,453.8975,445.4127,446.9993,657100.0],["2023-02-17",445.4127,448.7118,444.2711,446.2544,485900.0],["2023-02-21",440.2076,445.6352,430.1747,431.1325,758500.0],["2023-02-22",431.1325,434.5575,425.7533,427.7076,719800.0],["2023-02-23",432.7579,436.1054,424.4181,432.1,605100.0],["2023-02-24",427.1948,436.9374,424.7954,435.7861,463300.0],["2023-02-27",439.6271,449.8728,439.0563,448.199,842400.0],["2023-02-28",448.6441,456.5195,447.5315,453.2977,979000.0],["2023-03-01",452.2238,459.8766,452.1561,452.5914,706200.0],["2023-03-02",450.0663,456.7323,444.1937,455.3004,577300.0],["2023-03-03",456.055,465.9331,453.3654,463.9788,526700.0],["2023-03-06",462.4211,466.3201,459.5574,459.5767,647600.0],["2023-03-07",461.1925,465.3623,459.2285,460.2927,690400.0],["2023-03-08",458.5221,461.9567,455.2036,461.8406,524500.0],["2023-03-09",461.9761,464.3851,438.5048,438.9402,790300.0],["2023-03-10",438.7661,439.5981,411.8312,415.3238,1731400.0],["2023-03-13",405.378,407.0711,394.4066,394.8807,1602400.0],["2023-03-14",408.174,411.1829,396.1675,402.5626,1279500.0],["2023-03-15",389.4821,392.075,369.6776,381.0166,1830600.0],["2023-03-16",374.9118,389.3273,369.8808,384.248,1085800.0],["2023-03-17",378.801,379.6911,356.8583,358.058,2179100.0],["2023-03-20",363.3115,372.822,362.8858,366.1463,1760600.0],["2023-03-21",375.9759,387.7986,374.0893,385.3412,1512500.0],["2023-03-22",384.1899,391.6783,375.8695,376.5564,1206900.0],["2023-03-23",378.8591,384.4609,361.7346,369.7551,1123200.0],["2023-03-24",362.257,363.7373,349.8828,358.7257,1533500.0],["2023-03-27",357.11,363.1181,353.598,360.709,1251600.0],["2023-03-28",360.351,367.4233,359.0255,362.7794,665700.0],["2023-03-29",368.923,371.7868,363.9017,371.6223,627500.0],["2023-03-30",376.7015,378.6946,372.2607,373.6443,715800.0],["2023-03-31",377.5239,383.0677,375.6374,382.8935,878100.0],["2023-04-03",381.839,388.2437,373.1896,376.421,713400.0],["2023-04-04",377.4659,377.4659,343.1104,347.4544,1997400.0],["2023-04-05",340.7496,348.0348,335.6993,339.8499,1839200.0],["2023-04-06",338.6115,348.7218,334.3933,343.7199,1495200.0],["2023-04-10",342.5782,354.43,341.8139,353.0562,904400.0],["2023-04-11",355.4748,362.7987,354.6911,358.5031,781600.0],["2023-04-12",363.4083,367.8297,359.1997,363.8437,826000.0],["2023-04-13",362.8762,365.1788,356.4908,361.2024,1006100.0],["2023-04-14",363.476,368.6328,360.9412,365.7593,716600.0],["2023-04-17",367.1234,373.0057,366.2914,371.0514,692800.0],["2023-04-18",373.4508,376.808,371.5352,374.6892,677900.0],["2023-04-19",370.4516,371.5352,363.9211,366.2624,717400.0],["2023-04-20",360.4381,368.0039,359.3061,363.2729,787100.0],["2023-04-21",361.8312,361.8409,355.1556,360.5445,742400.0],["2023-04-24",361.5313,371.6222,361.5313,371.1385,848700.0],["2023-04-25",367.1621,369.2229,363.8436,365.3626,1357200.0],["2023-04-26",366.4655,368.8939,360.5058,362.8181,1771800.0],["2023-04-27",344.4262,346.3418,333.8515,346.0322,2002700.0],["2023-04-28",343.004,350.0473,338.8534,349.37,967000.0],["2023-05-01",349.2249,356.3649,348.2961,349.8828,797700.0],["2023-05-02",347.2899,350.8599,337.0249,343.865,910100.0],["2023-05-03",342.9556,351.1986,338.2826,338.8438,878000.0],["2023-05-04",336.6185,336.6863,314.5791,317.7041,2703000.0],["2023-05-05",327.4467,331.8972,323.7703,330.9297,1005500.0],["2023-05-08",333.8515,336.1347,326.6243,329.8074,749400.0],["2023-05-09",327.417,333.7331,325.4735,331.0317,631300.0],["2023-05-10",336.0943,336.8814,319.3615,326.5424,733700.0],["2023-05-11",322.0726,325.1043,319.0992,324.6282,574400.0],["2023-05-12",326.834,329.2049,316.6893,322.2766,728300.0],["2023-05-15",323.3746,330.3321,319.4004,327.3975,684600.0],["2023-05-16",321.9851,323.569,317.1752,317.2918,645100.0],["2023-05-17",322.0726,335.1712,319.6919,330.5945,876200.0],["2023-05-18",329.9337,340.6905,328.4859,334.8894,817300.0],["2023-05-19",338.9609,340.6419,332.5865,339.1455,1181700.0],["2023-05-22",339.437,341.0695,329.6519,336.415,803000.0],["2023-05-23",333.7914,339.4467,329.5255,333.8982,613100.0],["2023-05-24",330.8569,331.7411,322.2961,324.395,745700.0],["2023-05-25",326.9895,333.8886,325.6874,331.8674,615700.0],["2023-05-26",334.9477,342.7311,334.4036,341.0403,946600.0],["2023-05-30",342.6145,345.8405,332.6447,336.7162,766200.0],["2023-05-31",333.6067,335.5016,323.5884,324.3464,1129300.0],["2023-06-01",325.7942,332.7322,320.9551,329.6908,953500.0],["2023-06-02",343.149,352.7883,337.4062,351.3697,1353100.0],["2023-06-05",352.73,353.002,342.906,347.5119,729900.0],["2023-06-06",343.8389,361.8446,343.489,360.6591,821200.0],["2023-06-07",365.5662,380.4917,363.6325,376.566,1631300.0],["2023-06-08",375.7012,381.9395,373.5343,378.5871,963800.0],["2023-06-09",379.8601,381.337,373.1456,378.0138,821600.0],["2023-06-12",377.4405,382.4739,371.4256,379.52,726900.0],["2023-06-13",378.8203,402.6757,378.2859,398.4877,1347500.0],["2023-06-14",400.1493,402.8021,390.4031,394.494,1164900.0],["2023-06-15",391.0833,401.6166,391.0833,398.3614,881500.0],["2023-06-16",400.7421,401.947,391.336,391.6858,1133700.0],["2023-06-20",388.003,397.3897,385.5154,395.4949,930900.0],["2023-06-21",393.8915,406.0962,393.3474,402.3454,948200.0],["2023-06-22",400.1979,400.1979,390.4711,391.0833,803300.0],["2023-06-23",384.6701,395.4852,381.6578,392.9393,1110000.0],["2023-06-26",392.8907,405.9504,392.8907,401.1016,745400.0],["2023-06-27",403.2685,414.7249,401.2473,411.2948,903100.0],["2023-06-28",409.5749,419.5932,408.0688,418.194,880400.0],["2023-06-29",417.9121,425.6858,417.2514,423.3051,708900.0],["2023-06-30",427.5515,435.7624,424.7335,432.7696,782800.0],["2023-07-03",430.4666,437.9002,430.4277,435.9373,382800.0],["2023-07-05",430.4666,435.5001,426.5507,429.1354,842700.0],["2023-07-06",424.1311,428.4261,411.5572,416.1631,1013300.0],["2023-07-07",415.9882,427.8041,414.346,421.3034,555400.0],["2023-07-10",417.6206,432.6044,417.6206,432.3809,516900.0],["2023-07-11",434.3534,446.1791,434.1785,444.3815,912500.0],["2023-07-12",454.9246,458.4713,447.4327,453.9529,851600.0],["2023-07-13",453.4961,456.4404,445.1103,445.4601,816400.0],["2023-07-14",446.9079,447.3743,426.6575,432.8473,1109100.0],["2023-07-17",431.5161,442.5158,430.0099,438.7164,509300.0],["2023-07-18",437.9682,452.2524,437.9682,451.3584,586000.0],["2023-07-19",447.6076,456.0712,443.4584,447.4618,650900.0],["2023-07-20",447.2771,449.0554,441.2331,445.7613,625700.0],["2023-07-21",448.2877,448.929,437.3171,437.6864,523900.0],["2023-07-24",438.8719,442.7102,434.9948,437.4727,509700.0],["2023-07-25",435.7527,441.5344,432.5461,437.4823,633000.0],["2023-07-26",434.3438,439.4258,428.7759,432.4101,835000.0],["2023-07-27",425.9579,432.9445,401.8985,428.6399,1535300.0],["2023-07-28",434.7908,446.3055,428.2414,433.4498,704900.0],["2023-07-31",437.3949,452.1163,434.8296,451.5332,770700.0],["2023-08-01",450.2117,464.1752,447.6756,460.5896,847600.0],["2023-08-02",455.6436,461.9889,451.8928,454.9148,841700.0],["2023-08-03",450.9599,452.6021,439.3383,451.8441,645200.0],["2023-08-04",453.7877,456.8096,448.589,452.6313,516900.0],["2023-08-07",458.4032,478.2941,458.4032,472.7942,1438600.0],["2023-08-08",467.1118,469.4023,457.5698,468.3789,1094100.0],["2023-08-09",468.4472,471.8781,464.4315,466.6051,768900.0],["2023-08-10",467.9501,476.6149,463.8662,470.0944,997000.0],["2023-08-11",469.1197,476.5369,468.2035,475.8352,596100.0],["2023-08-14",472.6091,477.0925,470.3575,475.036,623200.0],["2023-08-15",470.7669,472.6968,466.6148,469.3536,743200.0],["2023-08-16",469.2366,479.1783,451.751,452.365,793400.0],["2023-08-17",456.7706,460.5328,439.3922,441.2343,843500.0],["2023-08-18",434.1582,443.0959,429.3823,439.977,712300.0],["2023-08-21",443.4761,446.1954,436.7995,441.0199,375500.0],["2023-08-22",442.4137,444.1681,428.3102,430.4447,555900.0],["2023-08-23",429.5577,438.6514,427.2964,437.4135,403200.0],["2023-08-24",435.1231,443.476,433.047,434.4213,455800.0],["2023-08-25",437.9887,442.1408,429.8014,437.745,425400.0],["2023-08-28",437.3259,449.1194,437.3259,445.5229,321900.0],["2023-08-29",444.4508,466.4102,442.6769,462.5797,764600.0],["2023-08-30",462.5017,466.4004,457.5309,465.3185,544500.0],["2023-08-31",465.7376,471.0885,462.5309,464.4705,635900.0],["2023-09-01",471.7123,479.8606,470.338,478.73,645500.0],["2023-09-05",474.6656,478.5643,458.6225,458.7005,684300.0],["2023-09-06",460.4452,471.0399,455.5913,463.028,479200.0],["2023-09-07",457.2482,460.0845,445.8933,455.4743,659500.0],["2023-09-08",449.0317,454.3924,447.6087,452.0239,392700.0],["2023-09-11",457.6283,458.4275,444.9575,447.0628,476000.0],["2023-09-12",444.7626,453.2325,443.9731,445.5716,422600.0],["2023-09-13",442.4332,445.8348,431.858,436.0101,569000.0],["2023-09-14",442.3552,448.1252,435.4643,441.8386,581500.0],["2023-09-15",441.6437,443.3201,435.2693,440.5618,815200.0],["2023-09-18",441.3025,445.6203,438.8658,442.131,567700.0],["2023-09-19",437.9106,445.1037,435.7273,439.626,442000.0],["2023-09-20",442.4527,450.6009,436.1563,436.6826,622800.0],["2023-09-21",432.7546,432.9885,419.5478,424.7038,883600.0],["2023-09-22",423.7292,429.0119,421.3413,422.3159,521300.0],["2023-09-25",419.85,432.9789,419.85,432.5793,620200.0],["2023-09-26",428.9242,434.4019,426.5753,426.6045,844300.0],["2023-09-27",431.7799,438.6027,429.1678,434.9184,547000.0],["2023-09-28",434.3434,444.3436,431.8287,436.8678,400900.0],["2023-09-29",441.7119,445.2889,431.5071,433.3102,559900.0],["2023-10-02",432.5402,436.5656,422.3159,426.2925,499100.0],["2023-10-03",423.622,427.0139,411.7992,415.1716,783900.0],["2023-10-04",414.3919,416.8968,405.0642,413.4074,768600.0],["2023-10-05",412.0526,415.5614,405.5418,410.269,541500.0],["2023-10-06",408.3878,426.1269,406.8673,422.3256,526800.0],["2023-10-09",418.5927,426.2244,415.8636,426.0685,337400.0],["2023-10-10",429.0509,442.6963,427.4037,437.5013,690100.0],["2023-10-11",438.2225,443.1544,435.3083,442.5696,369500.0],["2023-10-12",443.5833,443.5833,426.9846,433.2031,603500.0],["2023-10-13",433.9925,437.7352,419.4504,422.082,566300.0],["2023-10-16",429.7234,435.2888,423.9826,429.8989,558500.0],["2023-10-17",425.9807,443.4663,425.5908,441.5657,621700.0],["2023-10-18",430.9028,432.3063,413.8558,418.466,2882200.0],["2023-10-19",417.0039,421.7506,400.7464,400.7756,1321900.0],["2023-10-20",401.8576,403.7387,394.4208,396.107,1018800.0],["2023-10-23",396.6918,404.7134,392.491,398.5242,734400.0],["2023-10-24",401.4092,402.6568,392.9198,396.0582,804100.0],["2023-10-25",396.3798,397.413,385.444,389.0406,947700.0],["2023-10-26",380.2198,406.5652,377.208,393.5435,1205500.0],["2023-10-27",396.3994,399.7425,385.2296,388.9139,933700.0],["2023-10-30",396.1557,404.4892,388.8652,400.5417,878900.0],["2023-10-31",396.8477,398.7288,385.4245,395.9802,885100.0],["2023-11-01",393.5631,399.3331,389.4987,399.1089,665100.0],["2023-11-02",410.6686,422.8812,409.1773,421.9845,1014300.0],["2023-11-03",430.7468,445.5034,429.8306,440.0745,1105900.0],["2023-11-06",442.8522,443.9731,422.8519,427.4329,732900.0],["2023-11-07",424.1469,432.7824,423.2863,430.6602,363600.0],["2023-11-08",431.7458,436.2249,426.23,426.944,480100.0],["2023-11-09",433.0465,437.1834,426.2007,427.8437,436800.0],["2023-11-10",432.8705,447.54,430.4451,446.4741,765600.0],["2023-11-13",445.809,454.9433,443.2468,452.3419,738800.0],["2023-11-14",467.4026,476.6347,465.7694,467.1679,755000.0],["2023-11-15",467.4712,477.9649,460.7819,468.948,1208800.0],["2023-11-16",467.2755,471.3244,458.288,463.9113,569000.0],["2023-11-17",468.6154,474.1703,464.7817,470.3855,623500.0],["2023-11-20",457.3883,464.1754,447.9215,461.4077,861900.0],["2023-11-21",459.6473,460.1461,453.4568,455.9604,629700.0],["2023-11-22",455.1976,457.0459,449.8676,453.2123,532100.0],["2023-11-24",454.1707,459.0117,451.8529,457.0166,220700.0],["2023-11-27",452.6843,456.0778,451.0315,453.9654,474300.0],["2023-11-28",452.068,454.9628,444.6941,445.8383,459800.0],["2023-11-29",451.6182,470.0921,451.3639,465.7303,861700.0],["2023-11-30",468.547,470.767,463.1485,465.5348,754800.0],["2023-12-01",468.2047,494.033,467.2169,490.7763,1127600.0],["2023-12-04",484.1554,486.1798,475.1091,479.2948,1013100.0],["2023-12-05",466.904,475.9698,464.1069,465.0262,847600.0],["2023-12-06",466.542,477.2606,464.9577,465.9455,495800.0],["2023-12-07",466.6789,474.4049,465.0457,473.3585,424900.0],["2023-12-08",473.1532,487.9695,472.8207,484.1554,556600.0],["2023-12-11",480.8792,494.7566,480.7716,494.0134,556600.0],["2023-12-12",492.8006,503.3432,492.1454,498.3555,551600.0],["2023-12-13",500.4484,522.7365,493.5342,518.4822,864700.0],["2023-12-14",528.6728,558.501,526.0421,556.8873,1408800.0],["2023-12-15",551.7725,568.2024,550.1099,559.1464,1486100.0],["2023-12-18",564.398,564.398,550.413,555.7136,845900.0],["2023-12-19",561.337,569.7965,556.9557,561.5522,669200.0],["2023-12-20",555.4887,565.4641,544.3594,545.9731,1272600.0],["2023-12-21",555.4888,558.8628,550.6478,558.3738,445700.0],["2023-12-22",557.611,562.8236,553.8947,557.9435,363800.0],["2023-12-26",560.5057,572.6032,559.4983,567.684,607200.0],["2023-12-27",569.5813,569.5813,561.8455,566.1095,488400.0],["2023-12-28",551.7921,568.7697,550.6283,565.9434,268800.0],["2023-12-29",567.5179,570.1486,558.0609,560.7894,300500.0],["2024-01-02",556.281,562.4129,550.1198,554.6086,444000.0],["2024-01-03",544.3202,546.1294,534.7165,535.1077,828800.0],["2024-01-04",536.9854,545.9632,534.6383,536.7703,547800.0],["2024-01-05",525.3574,536.3792,523.4406,529.4649,670900.0],["2024-01-08",526.795,539.6163,521.9443,538.697,500500.0],["2024-01-09",531.3034,536.4866,527.3523,535.9487,435800.0],["2024-01-10",536.8778,539.577,531.2153,537.5721,372700.0],["2024-01-11",537.5723,540.6529,525.0053,539.5478,567200.0],["2024-01-12",545.7579,548.3984,539.2054,546.863,512800.0],["2024-01-16",539.8412,553.8556,539.7924,548.7701,524800.0],["2024-01-17",542.472,548.9462,533.1519,538.1983,635500.0],["2024-01-18",544.7407,552.7601,541.0342,550.9606,553200.0],["2024-01-19",554.3249,559.7429,543.1076,559.43,651200.0],["2024-01-22",563.1657,573.0335,561.7575,566.129,606900.0],["2024-01-23",569.9236,572.0654,561.4446,565.3369,598500.0],["2024-01-24",574.0408,578.6373,563.557,564.1927,959400.0],["2024-01-25",595.439,644.0052,583.6936,637.2865,2662400.0],["2024-01-26",638.6165,638.8219,615.4386,616.8566,1423700.0],["2024-01-29",619.8687,633.9711,618.6463,633.4625,597800.0],["2024-01-30",627.8587,638.8609,627.8587,628.8171,504800.0],["2024-01-31",625.1203,627.1252,610.4507,611.6243,1012500.0],["2024-02-01",621.9127,632.514,606.6075,631.1546,646100.0],["2024-02-02",626.8318,644.1224,625.7952,639.79,491300.0],["2024-02-05",634.9197,635.3403,622.0594,631.3502,650200.0],["2024-02-06",635.0274,640.1226,630.7927,640.1226,478400.0],["2024-02-07",643.5651,644.3475,635.0469,638.3525,403000.0],["2024-02-08",637.4137,641.6678,630.1571,632.7487,609600.0],["2024-02-09",633.3844,638.6947,629.7463,636.0248,363400.0],["2024-02-12",636.6214,658.8409,636.6214,648.9145,519100.0],["2024-02-13",626.5128,632.905,617.2287,624.3854,726800.0],["2024-02-14",634.297,645.0812,630.5324,641.2087,616000.0],["2024-02-15",642.1988,649.0713,635.2872,647.9929,359300.0],["2024-02-16",646.3362,647.5126,635.9834,637.5519,366600.0],["2024-02-20",629.0618,635.2087,625.4932,631.2774,466700.0],["2024-02-21",626.6109,636.5519,625.4638,632.2383,395000.0],["2024-02-22",643.1889,650.1496,640.1694,645.8752,369200.0],["2024-02-23",649.9929,652.385,645.091,645.3165,373500.0],["2024-02-26",646.4146,661.4242,646.0714,657.6301,493700.0],["2024-02-27",662.738,670.4242,659.4635,663.2086,485400.0],["2024-02-28",660.3261,675.169,658.032,672.7279,462100.0],["2024-02-29",678.4141,681.7768,671.2377,679.669,618200.0],["2024-03-01",679.8455,688.8944,677.2769,686.8455,367100.0],["2024-03-04",694.9729,718.002,692.1494,698.3356,555700.0],["2024-03-05",686.267,690.9336,660.3457,666.0417,811200.0],["2024-03-06",673.9339,675.5712,660.0419,663.532,452700.0],["2024-03-07",670.4437,673.0809,657.3066,665.9536,454500.0],["2024-03-08",668.5516,678.7279,661.1791,662.8752,468600.0],["2024-03-11",656.5908,656.5908,637.2577,651.2673,552900.0],["2024-03-12",657.6987,665.032,649.1597,662.2379,394100.0],["2024-03-13",657.2574,666.6593,654.2379,655.3163,615600.0],["2024-03-14",662.8262,670.4732,655.64,659.287,736500.0],["2024-03-15",654.2086,668.2967,651.9537,662.3262,874600.0],["2024-03-18",667.2477,673.5123,660.0811,670.1986,357300.0],["2024-03-19",666.7672,681.8455,663.4144,680.0122,459800.0],["2024-03-20",677.9436,701.3355,677.9436,695.414,1070600.0],["2024-03-21",703.512,715.5903,699.267,704.9434,591900.0],["2024-03-22",710.0707,712.7373,699.4532,700.2571,445500.0],["2024-03-25",697.11,701.9433,690.0317,690.6199,423900.0],["2024-03-26",692.6004,698.6591,690.0514,690.9827,440200.0],["2024-03-27",695.4827,706.3943,692.5513,706.0218,257100.0],["2024-03-28",706.306,710.7275,703.1001,706.9628,440200.0],["2024-04-01",706.963,708.1983,695.4925,696.218,339800.0],["2024-04-02",686.2669,687.4924,674.7866,678.218,606600.0],["2024-04-03",679.0025,695.7572,678.424,692.2866,458900.0],["2024-04-04",700.9237,703.4237,678.6004,680.2181,347400.0],["2024-04-05",682.12,696.2081,681.3847,693.0022,275900.0],["2024-04-08",695.6296,701.0119,688.8356,689.1689,414300.0],["2024-04-09",691.2375,694.4826,668.0515,683.0906,380400.0],["2024-04-10",666.0026,678.3652,662.1889,668.7476,482700.0],["2024-04-11",668.081,673.4241,659.9733,672.2379,585200.0],["2024-04-12",661.1202,671.9828,655.6497,661.5712,594500.0],["2024-04-15",674.6104,677.4339,650.7381,653.6596,696700.0],["2024-04-16",651.8458,652.4438,639.7969,643.1008,585200.0],["2024-04-17",642.3263,645.4244,619.807,623.7383,896000.0],["2024-04-18",628.1697,636.199,619.3757,620.4639,499200.0],["2024-04-19",621.3267,629.0521,611.7679,616.013,572700.0],["2024-04-22",620.0425,625.5522,609.3661,616.9542,767100.0],["2024-04-23",628.3656,651.5026,626.1206,648.3458,598200.0],["2024-04-24",651.1693,659.1986,636.0322,642.3361,641000.0],["2024-04-25",666.6594,681.3063,630.9245,677.3652,1034000.0],["2024-04-26",671.8359,679.7966,665.4634,677.2476,581700.0],["2024-04-29",684.2867,699.5905,676.6692,698.7081,604600.0],["2024-04-30",685.9043,691.7571,654.1007,654.885,1081600.0],["2024-05-01",651.3753,659.3262,636.5225,640.9343,584400.0],["2024-05-02",650.2086,655.9242,633.9146,651.5321,366800.0],["2024-05-03",664.7771,672.4338,651.2968,653.5811,343300.0],["2024-05-06",661.7575,669.9339,658.8555,669.9339,348400.0],["2024-05-07",672.4596,676.931,660.9027,662.6225,437500.0],["2024-05-08",653.8172,666.74,651.7436,666.1307,474000.0],["2024-05-09",668.2535,677.4125,665.6394,677.3044,358500.0],["2024-05-10",681.2253,687.6621,679.8003,686.0701,352100.0],["2024-05-13",691.5539,700.477,684.2129,684.6355,395100.0],["2024-05-14",688.8907,691.6817,677.3339,682.4735,349800.0],["2024-05-15",690.6596,702.983,686.2864,700.0643,508800.0],["2024-05-16",696.0645,699.7006,669.1182,669.3737,480400.0],["2024-05-17",677.4813,677.4813,667.939,673.9435,362900.0],["2024-05-20",674.6705,694.6002,674.474,689.0183,344100.0],["2024-05-21",686.8663,688.7826,678.1692,682.5914,276000.0],["2024-05-22",679.0045,680.3214,667.7916,670.8085,280300.0],["2024-05-23",678.0806,678.0806,649.3654,655.2519,482000.0],["2024-05-24",659.7431,663.4873,650.6824,661.9149,296100.0],["2024-05-28",664.4699,664.4699,644.2749,653.2668,395300.0],["2024-05-29",645.1102,646.545,633.3962,633.7499,559500.0],["2024-05-30",634.1037,651.6945,631.8925,647.8422,415300.0],["2024-05-31",649.8764,658.6129,638.7716,657.8463,859700.0],["2024-06-03",663.3398,663.3398,614.6359,626.4974,561000.0],["2024-06-04",619.9033,624.9839,606.951,620.2964,821400.0],["2024-06-05",623.4018,632.3741,614.2624,629.7993,382200.0],["2024-06-06",627.7553,633.4846,615.3434,619.6282,504200.0],["2024-06-07",619.9328,636.6392,615.4418,632.2857,677000.0],["2024-06-10",629.3571,639.7543,629.3571,633.9562,535200.0],["2024-06-11",629.4358,629.4358,613.2896,617.1321,750400.0],["2024-06-12",638.7716,656.7653,612.5427,614.3312,1111000.0],["2024-06-13",611.8449,617.6234,605.9682,616.9846,656900.0],["2024-06-14",605.8503,607.8158,586.1762,605.5654,709100.0],["2024-06-17",604.386,610.2725,599.4625,608.592,859000.0],["2024-06-18",605.0248,635.2436,596.9272,633.7499,1018000.0],["2024-06-20",628.738,636.0397,619.6085,628.1779,615700.0],["2024-06-21",630.0351,630.2808,616.8863,629.7109,712800.0],["2024-06-24",632.8754,642.6044,624.4141,634.2217,364100.0],["2024-06-25",633.347,633.5337,618.3506,629.3867,435900.0],["2024-06-26",625.5736,625.5736,613.2208,618.9501,586900.0],["2024-06-27",615.3336,619.9229,609.4077,612.2773,576200.0],["2024-06-28",620.3062,640.8256,620.3062,635.5581,820100.0],["2024-07-01",637.8577,637.8577,618.5373,629.7699,507000.0],["2024-07-02",624.8071,636.3935,623.677,634.7228,446500.0],["2024-07-03",638.1426,648.9232,631.6764,642.6534,350700.0],["2024-07-05",639.2139,640.914,618.5962,622.9989,530100.0],["2024-07-08",627.0772,633.858,617.7118,626.4089,546900.0],["2024-07-09",620.8369,625.0724,615.1862,616.5718,434700.0],["2024-07-10",619.8934,637.9953,618.6847,634.0447,603200.0],["2024-07-11",642.8992,663.9098,641.3956,654.7803,678800.0],["2024-07-12",661.0795,677.098,658.4262,667.8407,544800.0],["2024-07-15",675.7811,700.7522,671.2016,695.1899,594300.0],["2024-07-16",695.0228,730.4009,695.0228,730.1749,646900.0],["2024-07-17",719.0112,726.362,708.6533,711.0905,826300.0],["2024-07-18",708.6828,746.8518,707.6607,715.8665,885000.0],["2024-07-19",720.5147,720.5147,704.0442,706.2259,493300.0],["2024-07-22",719.1389,725.5954,702.6488,725.5954,520900.0],["2024-07-23",719.0996,738.4298,711.739,731.0889,596200.0],["2024-07-24",727.4921,734.2532,703.376,703.4547,1212400.0],["2024-07-25",702.6487,755.3425,687.9078,741.2305,1207900.0],["2024-07-26",750.3995,776.1568,737.1131,739.2161,939600.0],["2024-07-29",740.405,743.6677,727.5018,731.9438,394400.0],["2024-07-30",731.6097,741.781,709.4394,724.3474,803200.0],["2024-07-31",731.482,760.2464,730.7941,744.0215,556700.0],["2024-08-01",743.5597,744.2574,697.912,704.113,701300.0],["2024-08-02",678.0806,679.9969,652.5887,659.8314,1004200.0],["2024-08-05",628.9444,676.0956,623.3429,657.0602,835900.0],["2024-08-06",661.1286,686.9546,652.3233,669.9436,464800.0],["2024-08-07",682.7486,687.8882,649.3949,650.1614,516200.0],["2024-08-08",662.7599,679.6038,654.3085,677.3534,503800.0],["2024-08-09",676.8915,689.1756,669.9044,684.0753,338700.0],["2024-08-12",683.81,686.8368,673.8746,676.3806,280200.0],["2024-08-13",682.9943,691.9371,674.1498,690.9642,383200.0],["2024-08-14",693.1608,702.9715,685.1527,691.6636,365800.0],["2024-08-15",707.4138,716.6532,702.1145,709.837,342300.0],["2024-08-16",706.3796,712.1025,698.8344,703.7594,310900.0],["2024-08-19",705.3649,710.4969,698.7556,709.108,303000.0],["2024-08-20",709.2066,713.4717,699.3565,705.5029,244700.0],["2024-08-21",708.7141,719.2733,706.4584,713.8854,206700.0],["2024-08-22",714.7226,715.1659,700.4893,706.3008,259800.0],["2024-08-23",710.418,737.2989,710.418,733.8613,283700.0],["2024-08-26",738.7568,746.4891,730.2561,732.236,285800.0],["2024-08-27",726.7989,731.5762,722.7899,725.41,276400.0],["2024-08-28",719.9727,723.7059,712.9397,716.8207,317900.0],["2024-08-29",721.8344,729.5372,708.8619,717.8156,276900.0],["2024-08-30",723.6762,730.463,713.3041,730.1478,338000.0],["2024-09-03",717.0669,722.3269,687.5757,691.3286,503000.0],["2024-09-04",690.915,697.6327,686.6105,690.0679,401100.0],["2024-09-05",688.8267,690.0777,673.4015,687.0636,315600.0],["2024-09-06",688.4229,699.1594,670.5449,670.8896,372200.0],["2024-09-09",679.9222,688.3834,678.6712,685.5072,491100.0],["2024-09-10",690.3042,693.5941,680.6511,693.5153,511800.0],["2024-09-11",689.5064,700.2528,665.7873,695.771,511600.0],["2024-09-12",696.5886,705.7098,689.3291,701.9471,317200.0],["2024-09-13",709.4922,727.5375,708.2215,718.5345,393100.0],["2024-09-16",722.8786,731.5466,717.3527,730.8375,318200.0],["2024-09-17",737.0133,760.1118,733.4377,759.6981,500000.0],["2024-09-18",758.7131,789.3765,753.532,761.6977,614000.0],["2024-09-19",783.0821,785.5644,764.2192,782.038,439100.0],["2024-09-20",775.8228,782.511,769.6172,771.8531,607500.0],["2024-09-23",784.1953,791.4351,776.3054,786.973,335700.0],["2024-09-24",792.6565,795.6805,780.6296,790.2334,412000.0],["2024-09-25",794.3606,807.1263,787.9088,790.0266,378500.0],["2024-09-26",802.7825,813.854,785.86,790.6274,734700.0],["2024-09-27",797.8574,806.23,793.0998,801.8959,383400.0],["2024-09-30",792.9324,797.8574,784.3726,797.5914,452900.0],["2024-10-01",797.0004,800.9503,786.9336,794.6954,364300.0],["2024-10-02",784.412,794.2227,777.1821,784.0969,499600.0],["2024-10-03",783.0133,787.83,772.4836,777.3397,399800.0],["2024-10-04",792.1838,792.1838,769.5088,777.6844,416900.0],["2024-10-07",771.4099,791.3366,768.7208,790.2433,590700.0],["2024-10-08",789.9774,794.5183,782.0973,787.7217,441800.0],["2024-10-09",789.4158,801.8762,785.4857,801.3148,452300.0],["2024-10-10",790.066,797.0496,785.9584,790.7949,319200.0],["2024-10-11",793.2869,809.6381,793.2869,806.7225,484100.0],["2024-10-14",806.7225,827.9691,804.2008,825.4869,439200.0],["2024-10-15",819.3601,832.2735,818.7494,821.1823,432700.0],["2024-10-16",826.4522,848.8217,823.3691,833.3768,345600.0],["2024-10-17",837.1297,837.2577,824.4329,827.9395,340700.0],["2024-10-18",826.8561,827.4077,816.287,826.6887,341300.0],["2024-10-21",826.8954,829.6042,815.9126,820.0497,323200.0],["2024-10-22",817.4689,848.4179,811.155,834.7559,1035400.0],["2024-10-23",833.9875,835.1794,815.1443,821.6749,657800.0],["2024-10-24",823.1229,827.4077,796.7542,812.6227,687500.0],["2024-10-25",816.2771,818.257,796.5966,800.3199,460300.0],["2024-10-28",807.0377,818.8184,802.0043,812.2878,462100.0],["2024-10-29",809.0667,811.4997,795.4047,800.2607,440000.0],["2024-10-30",795.4638,809.8942,794.2523,799.9456,410400.0],["2024-10-31",797.1975,805.1465,793.7795,800.6154,398600.0],["2024-11-01",807.7076,809.1752,781.0335,781.5753,741000.0],["2024-11-04",778.7384,789.6128,767.9426,774.2073,775300.0],["2024-11-05",770.9076,787.5049,769.0163,786.0373,611800.0],["2024-11-06",849.2846,875.2987,836.5681,867.1231,1651800.0],["2024-11-07",865.5769,866.1581,845.8176,849.5015,554000.0],["2024-11-08",850.0629,869.0342,850.0629,861.8929,468400.0],["2024-11-11",871.7331,883.5335,859.253,860.7798,589300.0],["2024-11-12",861.8829,864.4439,845.8372,855.3425,385300.0],["2024-11-13",854.3162,859.7637,843.7667,847.5464,407900.0],["2024-11-14",848.997,849.2437,828.9637,838.4376,630100.0],["2024-11-15",838.2994,843.2732,824.1379,825.0162,603100.0],["2024-11-18",823.7629,830.1578,818.128,821.9965,478800.0],["2024-11-19",807.7166,818.8978,807.7166,810.3713,461600.0],["2024-11-20",813.8351,816.2628,807.0455,809.7692,402100.0],["2024-11-21",813.174,832.4474,808.2495,829.694,711800.0],["2024-11-22",837.8751,840.9343,829.2696,838.1613,465600.0],["2024-11-25",846.5397,861.9446,843.9048,853.0333,869000.0],["2024-11-26",849.3325,862.5071,841.2995,861.6979,368700.0],["2024-11-27",866.879,869.5928,844.941,845.7206,341000.0],["2024-11-29",858.3623,863.6519,850.6746,854.6221,201400.0],["2024-12-02",852.53,855.7669,842.7404,845.7897,354000.0],["2024-12-03",850.4773,857.938,839.9574,857.6025,479600.0],["2024-12-04",854.6517,860.484,847.5759,856.8326,455000.0],["2024-12-05",855.0564,855.0564,842.1877,843.7568,346900.0],["2024-12-06",853.5959,857.9085,840.362,847.6352,777500.0],["2024-12-09",848.7009,850.3589,817.7233,824.9077,462500.0],["2024-12-10",786.9235,797.996,772.2784,785.5616,966800.0],["2024-12-11",797.3842,804.2922,783.4201,786.4991,556500.0],["2024-12-12",787.9793,790.6044,773.3047,776.2554,412300.0],["2024-12-13",776.216,777.7062,764.1073,768.5876,384300.0],["2024-12-16",769.831,778.0613,754.4063,754.8504,711000.0],["2024-12-17",749.1464,752.2649,741.7943,748.426,480500.0],["2024-12-18",750.6464,753.0444,713.4811,714.6358,584500.0],["2024-12-19",725.9058,730.2579,700.5928,701.5994,730700.0],["2024-12-20",695.2341,722.7478,691.2768,713.1457,1214100.0],["2024-12-23",713.0075,716.1852,703.05,710.1456,375400.0],["2024-12-24",711.0733,717.8629,708.3299,717.8629,137700.0],["2024-12-26",712.9581,719.4714,709.7113,716.57,223100.0],["2024-12-27",709.1291,716.7773,700.2572,707.1257,280500.0],["2024-12-30",701.2835,701.6585,687.0234,696.7144,490400.0],["2024-12-31",697.5039,701.9053,691.6518,695.1848,363400.0],["2025-01-02",701.3526,703.8493,677.658,680.7667,729100.0],["2025-01-03",684.7833,687.4083,677.9739,686.1747,528700.0],["2025-01-06",691.8097,695.7374,674.0363,675.0133,731200.0],["2025-01-07",676.9871,680.7767,668.431,676.4048,667000.0],["2025-01-08",672.0527,672.7139,659.49,661.1972,697600.0],["2025-01-10",645.447,669.6942,645.447,662.1249,697900.0],["2025-01-13",658.2368,680.0958,657.4176,680.0958,754900.0],["2025-01-14",717.4484,721.3169,701.254,720.2708,942200.0],["2025-01-15",740.9061,744.9621,724.8597,731.748,934400.0],["2025-01-16",731.3532,748.9095,728.3038,747.4686,796500.0],["2025-01-17",753.7551,769.1797,752.4919,760.8704,897100.0],["2025-01-21",769.752,779.6207,768.9724,778.6338,851100.0],["2025-01-22",779.6207,779.67,767.7783,772.2488,591100.0],["2025-01-23",776.3245,784.851,769.5744,778.2095,574200.0],["2025-01-24",775.4758,780.3509,772.9001,779.1864,339300.0],["2025-01-27",765.1631,767.0678,753.0938,759.7946,811300.0],["2025-01-28",763.7026,763.7026,751.6432,756.8735,441800.0],["2025-01-29",748.3767,760.7322,745.2286,748.426,564800.0],["2025-01-30",755.9359,772.6632,737.304,763.9098,1100900.0],["2025-01-31",771.3409,771.3409,739.3666,748.1003,951400.0],["2025-02-03",729.1822,743.3832,726.1328,728.5112,654900.0],["2025-02-04",743.8469,750.37,734.442,743.5903,541600.0],["2025-02-05",748.041,748.041,723.9221,728.4814,1033300.0],["2025-02-06",733.5836,748.7615,731.2743,739.5936,395800.0],["2025-02-07",740.985,745.3667,729.7545,730.9684,330300.0],["2025-02-10",739.3469,743.768,733.5836,737.4817,346000.0],["2025-02-11",734.225,746.8174,734.225,743.0969,306500.0],["2025-02-12",731.7705,734.9063,712.5699,726.5673,479600.0],["2025-02-13",726.8738,741.158,718.3666,721.5024,495400.0],["2025-02-14",723.738,736.1328,723.738,733.2641,416000.0],["2025-02-18",719.158,721.1265,701.6984,712.5797,899800.0],["2025-02-19",701.6094,706.5851,692.2514,701.6588,637400.0],["2025-02-20",700.7784,702.6282,683.665,687.2756,508300.0],["2025-02-21",688.6903,690.1246,643.2854,650.2,1067500.0],["2025-02-24",653.1279,654.0479,622.037,625.1827,1286600.0],["2025-02-25",626.1719,637.4588,611.957,631.7313,1130100.0],["2025-02-26",640.298,647.6379,632.592,636.0344,609200.0],["2025-02-27",635.2429,648.8347,625.9147,626.34,479600.0],["2025-02-28",628.645,636.7763,620.9885,635.3914,694800.0],["2025-03-03",640.0209,643.5524,609.6026,610.8589,697000.0],["2025-03-04",593.8939,605.3193,578.9568,591.4604,1089400.0],["2025-03-05",594.2698,629.3374,593.6664,627.0523,1201100.0],["2025-03-06",618.189,628.4965,606.8229,619.1287,1126200.0],["2025-03-07",616.8732,624.0747,605.5072,621.9776,1000700.0],["2025-03-10",609.1079,613.8265,587.6123,593.2805,929600.0],["2025-03-11",591.0846,602.421,591.0846,594.2798,684100.0],["2025-03-12",603.4991,610.5027,591.3021,602.777,658000.0],["2025-03-13",602.6979,608.9497,582.4883,587.7607,689900.0],["2025-03-14",600.5513,618.8815,597.0891,616.2007,823400.0],["2025-03-17",610.3148,620.939,608.9893,614.0145,568100.0],["2025-03-18",610.2753,611.403,597.7618,602.4902,452400.0],["2025-03-19",602.4407,625.2421,602.4407,620.1773,524500.0],["2025-03-20",613.045,630.0991,610.2456,623.8868,555300.0],["2025-03-21",614.6179,623.6791,604.7653,621.3841,766900.0],["2025-03-24",633.9472,644.967,632.9184,640.1001,614900.0],["2025-03-25",646.1342,650.2097,639.0712,646.3419,693800.0],["2025-03-26",646.5695,652.6235,628.9516,634.6791,458700.0],["2025-03-27",630.94,645.155,622.0073,638.9526,427700.0],["2025-03-28",634.3627,636.0443,613.698,620.8797,401000.0],["2025-03-31",607.5253,621.948,590.9757,619.9399,781700.0],["2025-04-01",613.9353,626.0235,606.259,625.1728,559800.0],["2025-04-02",612.0261,640.5946,609.83,639.1998,512000.0],["2025-04-03",597.6529,603.42,581.5584,584.7931,760600.0],["2025-04-04",566.3246,577.0179,538.4485,558.4801,1180700.0],["2025-04-07",536.4701,579.7778,520.2371,554.7408,1182800.0],["2025-04-08",576.9091,591.2329,535.4809,545.9863,903300.0],["2025-04-09",531.5042,610.3544,527.6958,604.528,2342700.0],["2025-04-10",590.0855,592.6574,553.544,573.6843,1104400.0],["2025-04-11",568.7185,582.1322,559.5089,576.6124,769100.0],["2025-04-14",588.5521,594.4775,572.0817,590.3921,998900.0],["2025-04-15",590.3921,601.1547,588.5818,590.7383,530800.0],["2025-04-16",587.5035,593.0036,569.3021,578.9172,592100.0],["2025-04-17",580.5495,591.322,578.9469,585.1196,367800.0],["2025-04-21",577.3345,581.9937,555.9378,564.445,489900.0],["2025-04-22",569.3021,573.1699,551.0412,568.5602,825200.0],["2025-04-23",594.8831,608.277,582.0035,582.8543,885100.0],["2025-04-24",607.3373,649.913,598.8993,640.377,1534800.0],["2025-04-25",634.145,641.9005,620.296,626.7654,812400.0],["2025-04-28",626.9039,637.1917,616.0126,622.3931,575500.0],["2025-04-29",621.2259,625.2718,614.9345,623.3824,479900.0],["2025-04-30",612.9066,627.2501,605.3292,624.6386,570600.0],["2025-05-01",625.4299,648.4192,625.4299,633.6898,690100.0],["2025-05-02",644.8087,664.2962,641.8213,658.2225,884200.0],["2025-05-05",649.0426,665.0085,649.0426,650.6352,721200.0],["2025-05-06",641.3563,649.8735,638.2205,644.6208,593000.0],["2025-05-07",647.6873,652.6136,640.0704,644.7197,505400.0],["2025-05-08",658.7862,669.628,649.8635,662.7728,671200.0],["2025-05-09",660.5075,669.1829,659.7557,665.1469,599000.0],["2025-05-12",702.7766,715.2407,690.7972,704.1516,1002700.0],["2025-05-13",709.424,724.104,707.6237,714.1624,698200.0],["2025-05-14",714.1625,716.9788,702.907,707.4092,444600.0],["2025-05-15",703.3136,711.2966,698.4544,707.3795,608600.0],["2025-05-16",711.7527,723.2661,706.3184,719.6266,477700.0],["2025-05-19",703.5516,720.2117,701.6178,717.9506,381500.0],["2025-05-20",712.1195,717.8811,706.2191,709.5114,335900.0],["2025-05-21",700.1997,707.4587,688.5177,690.0052,488000.0],["2025-05-22",696.0049,701.1021,688.3393,697.7998,424100.0],["2025-05-23",681.7843,698.9204,681.7843,694.2694,333200.0],["2025-05-27",707.8951,714.0038,698.9502,711.5841,403700.0],["2025-05-28",714.2021,716.8102,704.6127,706.2092,273900.0],["2025-05-29",713.2303,713.4881,702.6888,709.0256,355300.0],["2025-05-30",698.7617,708.4999,694.6066,702.4805,729800.0],["2025-06-02",703.4921,703.5317,676.3004,685.394,571200.0],["2025-06-03",694.6959,698.4444,687.6748,697.0362,334000.0],["2025-06-04",700.4872,702.7284,690.7689,690.7689,266800.0],["2025-06-05",690.7887,698.5039,686.2369,693.3571,255600.0],["2025-06-06",703.7797,706.4274,697.6412,700.765,302200.0],["2025-06-09",706.4868,707.8157,700.6856,701.3203,262700.0],["2025-06-10",702.7284,710.0965,696.5503,709.7792,441600.0],["2025-06-11",711.9708,717.2366,707.6868,713.9542,529200.0],["2025-06-12",704.2854,711.6634,698.6428,710.9494,376600.0],["2025-06-13",694.1703,699.9815,685.9593,689.0533,468400.0],["2025-06-16",696.8478,701.1417,676.3995,682.647,625500.0],["2025-06-17",679.3349,706.8142,679.3349,689.2021,627200.0],["2025-06-18",689.6185,703.0259,686.9311,692.8514,373000.0],["2025-06-20",698.4246,706.1002,695.7471,699.5254,714700.0],["2025-06-23",695.9356,710.761,688.0022,710.6024,334100.0],["2025-06-24",718.9621,737.5659,712.913,734.6008,680000.0],["2025-06-25",737.4666,741.8399,729.7515,730.049,504000.0],["2025-06-26",733.8372,738.0716,721.9966,735.89,519400.0],["2025-06-27",743.4564,752.0145,738.8054,746.3521,924500.0],["2025-06-30",750.0213,750.6956,744.0514,747.1256,406300.0],["2025-07-01",746.7091,775.4675,738.8352,767.6929,628500.0],["2025-07-02",769.8647,781.4375,766.602,781.2292,661400.0],["2025-07-03",781.4374,787.9131,780.1483,785.9,342900.0],["2025-07-07",781.5069,787.1495,770.7571,777.4113,602500.0],["2025-07-08",778.2739,796.8182,776.8063,784.8884,598300.0],["2025-07-09",793.3375,799.7338,785.2653,797.2943,378800.0],["2025-07-10",801.2709,819.5772,799.7834,812.9131,581600.0],["2025-07-11",804.8906,810.6025,801.4296,807.4987,604000.0],["2025-07-14",803.0261,808.5001,795.7571,801.9352,556200.0],["2025-07-15",805.8028,808.2126,791.5227,791.5227,776500.0],["2025-07-16",793.3375,796.7687,771.8182,791.8202,549100.0],["2025-07-17",794.3292,811.9016,792.3062,810.0075,805000.0],["2025-07-18",813.4089,815.065,797.8893,801.3204,390200.0],["2025-07-21",809.1051,809.1051,771.5107,771.5405,721500.0],["2025-07-22",773.4445,788.9245,770.9752,784.452,839000.0],["2025-07-23",792.8615,801.5188,789.6782,796.5604,726400.0],["2025-07-24",822.3142,868.2187,809.3332,867.9609,1594300.0],["2025-07-25",866.0767,882.588,855.7732,882.588,872800.0],["2025-07-28",882.588,896.0846,878.5122,891.9692,806500.0],["2025-07-29",895.4797,895.916,871.8779,874.8926,751700.0],["2025-07-30",877.6296,882.4293,866.5228,873.0877,533300.0],["2025-07-31",865.3924,879.2361,865.085,875.5868,450900.0],["2025-08-01",853.7105,855.5352,835.1662,852.461,655400.0],["2025-08-04",854.8608,863.7065,846.4415,861.3364,457000.0],["2025-08-05",863.9446,872.2647,846.6895,859.8589,371500.0],["2025-08-06",862.0505,862.2389,846.8879,854.0874,435800.0],["2025-08-07",865.1247,865.1247,841.6816,847.4927,431800.0],["2025-08-08",852.0345,855.436,846.0151,851.8163,273100.0],["2025-08-11",852.9767,863.1314,845.6978,862.457,437000.0],["2025-08-12",867.9608,911.0688,866.751,909.3135,695800.0],["2025-08-13",910.1482,927.3575,906.3426,926.2745,437200.0],["2025-08-14",915.7323,923.7706,901.1957,915.5634,637700.0],["2025-08-15",920.8494,922.8564,903.0737,903.0737,372700.0],["2025-08-18",904.1964,910.1481,901.1957,908.2006,309500.0],["2025-08-19",909.3036,919.8955,904.8422,909.7905,306000.0],["2025-08-20",904.1865,909.6513,881.0154,896.1084,466600.0],["2025-08-21",895.244,895.244,882.3569,884.4335,365800.0],["2025-08-22",890.9913,931.4611,885.0893,924.009,767800.0],["2025-08-25",924.009,939.9565,921.5548,933.488,684500.0],["2025-08-26",930.1496,940.9203,925.6883,937.6712,799500.0],["2025-08-27",933.1304,945.461,932.0076,943.2751,276900.0],["2025-08-28",946.8819,953.8671,941.1588,949.1375,527700.0],["2025-08-29",955.0196,955.0196,941.6754,950.2304,508100.0],["2025-09-02",937.3433,952.9231,929.0466,952.6449,468600.0],["2025-09-03",952.8735,958.8351,935.7734,939.2213,523600.0],["2025-09-04",942.8578,960.4746,941.8145,958.4973,405000.0],["2025-09-05",959.64,974.2659,949.2865,968.9998,440200.0],["2025-09-08",967.1914,968.2247,952.9331,964.0317,585100.0],["2025-09-09",958.8351,959.2524,928.8678,939.2908,424600.0],["2025-09-10",942.52,951.8997,934.9288,938.774,540400.0],["2025-09-11",941.3276,964.3695,941.3276,953.4597,450100.0],["2025-09-12",948.6108,951.1743,930.4178,932.0076,535000.0],["2025-09-15",934.3624,951.6314,932.1566,941.8444,533000.0],["2025-09-16",954.5228,957.6924,934.9884,952.5257,447300.0],["2025-09-17",955.0693,961.2197,919.7365,925.0622,760200.0],["2025-09-18",934.9388,949.9721,930.0204,936.767,634200.0],["2025-09-19",941.1389,941.1389,929.1957,935.5051,1035000.0],["2025-09-22",938.0686,942.0332,928.8479,937.3929,509300.0],["2025-09-23",949.9026,965.9097,943.9409,949.1176,592100.0],["2025-09-24",950.8862,953.9366,928.828,929.8018,386600.0],["2025-09-25",913.3773,926.4532,907.7535,925.3007,392200.0],["2025-09-26",925.5094,944.4078,925.1418,941.2184,378300.0],["2025-09-29",950.6279,950.6279,930.0005,937.86,381000.0],["2025-09-30",936.31,951.2439,935.0779,948.5612,417900.0],["2025-10-01",960.8223,963.9423,953.0026,956.7684,395900.0],["2025-10-02",953.1218,972.2091,948.4618,971.9706,385100.0],["2025-10-03",973.2425,991.1275,973.2425,974.5342,334700.0],["2025-10-06",973.5207,982.6818,963.0977,981.0324,308600.0],["2025-10-07",982.3539,997.1587,977.4951,982.2744,417600.0],["2025-10-08",985.146,998.5001,978.9657,988.0175,378900.0],["2025-10-09",988.8024,991.7832,969.8641,974.1665,314400.0],["2025-10-10",979.7407,982.6818,943.8415,943.9608,461500.0],["2025-10-13",953.9663,973.1132,953.9663,968.3141,286200.0],["2025-10-14",954.7315,1001.5306,949.3163,994.1083,306100.0],["2025-10-15",998.361,1014.835,992.747,1013.4837,447500.0],["2025-10-16",1013.4838,1014.9443,995.6385,999.2255,572500.0],["2025-10-17",992.4887,1000.9443,968.7712,974.1069,512400.0],["2025-10-20",979.9195,997.8642,974.9316,993.8997,289100.0],["2025-10-21",988.8621,1009.1914,985.1559,995.8869,328600.0],["2025-10-22",996.5924,1001.7889,980.4263,985.1658,563900.0],["2025-10-23",943.9409,984.7485,901.8117,908.459,1264300.0],["2025-10-24",918.8522,927.0396,906.7102,907.4952,770600.0],["2025-10-27",912.7216,914.5498,880.2206,894.5882,797000.0],["2025-10-28",895.6415,896.3568,869.3902,870.0758,873000.0],["2025-10-29",876.6038,890.7429,861.5009,865.217,656100.0],["2025-10-30",862.1865,877.3888,853.0055,853.4228,503700.0],["2025-10-31",852.3398,877.8358,844.5698,865.6144,697600.0],["2025-11-03",860.4676,862.6833,849.5379,851.9324,567300.0],["2025-11-04",844.5698,853.9892,840.2675,847.3122,468100.0],["2025-11-05",844.9374,850.3128,835.2695,839.1148,495000.0],["2025-11-06",839.3534,846.1099,828.4336,839.6415,758400.0],["2025-11-07",831.0368,846.2092,828.1255,842.8309,376800.0],["2025-11-10",850.3129,857.4668,838.4392,849.0709,429900.0],["2025-11-11",847.0737,858.1326,842.1156,849.5478,310100.0],["2025-11-12",849.5477,863.129,849.3486,857.0056,440600.0],["2025-11-13",855.273,862.2728,838.2367,839.6307,483400.0],["2025-11-14",838.8739,841.3631,825.442,830.4404,396800.0],["2025-11-17",830.4404,832.8997,795.2325,803.1384,793700.0],["2025-11-18",802.5708,809.6104,795.4616,797.0547,781000.0],["2025-11-19",796.6366,805.9861,788.0437,788.8602,619500.0],["2025-11-20",803.1284,810.4169,766.5665,766.686,893400.0],["2025-11-21",773.1381,812.4283,769.2449,796.5569,1320500.0],["2025-11-24",797.652,814.33,794.665,807.5095,951900.0],["2025-11-25",810.3572,818.1037,802.312,806.5138,1100100.0],["2025-11-26",810.9148,815.6443,803.1185,811.4624,787000.0],["2025-11-28",816.5205,819.4678,810.6858,811.6715,262200.0],["2025-12-01",805.8268,812.1594,798.8469,801.7743,608300.0],["2025-12-02",807.1709,808.7641,795.4417,797.3833,512100.0],["2025-12-03",797.1542,812.6075,793.5698,810.158,791900.0],["2025-12-04",814.4096,820.6626,799.1556,804.2635,861600.0],["2025-12-05",806.5138,810.4069,791.1004,793.4801,697500.0],["2025-12-08",791.2995,802.3618,779.1222,781.6612,1075700.0],["2025-12-09",780.6457,807.0714,780.6457,786.5004,928500.0],["2025-12-10",785.6042,812.9062,783.2643,810.0884,839100.0],["2025-12-11",812.1096,833.5668,807.1908,830.2611,756100.0],["2025-12-12",834.5227,848.4824,812.5377,814.788,708400.0],["2025-12-15",816.6699,816.6699,796.8456,806.9519,559300.0],["2025-12-16",805.9562,826.0892,798.1699,815.1564,655500.0],["2025-12-17",818.8406,821.4393,780.8946,789.129,839400.0],["2025-12-18",803.0388,824.6952,792.4944,797.0846,774000.0],["2025-12-19",792.345,809.2121,789.3978,808.9233,1223200.0],["2025-12-22",811.552,818.044,803.8155,813.2148,487200.0],["2025-12-23",813.175,817.7652,806.6233,814.33,313500.0],["2025-12-24",813.8919,824.4364,813.8919,821.2203,189900.0],["2025-12-26",819.5973,824.4463,816.3612,824.3766,195600.0],["2025-12-29",821.9869,826.3381,812.4083,815.9829,300700.0],["2025-12-30",814.0512,820.8319,810.0286,813.7326,226600.0],["2025-12-31",816.3712,816.3712,805.2891,805.8367,315600.0],["2026-01-02",807.1013,843.5039,807.1013,841.4229,536500.0],["2026-01-05",856.2986,902.1205,854.805,883.1923,1145300.0],["2026-01-06",884.5664,892.1536,868.7248,888.2604,777000.0],["2026-01-07",892.3627,892.3627,868.3664,877.0887,543600.0],["2026-01-08",873.6138,921.6661,873.6138,913.9095,821700.0],["2026-01-09",930.2091,944.9554,924.006,934.7495,753300.0],["2026-01-12",930.9758,948.7988,929.8407,944.4077,579800.0],["2026-01-13",944.9155,950.8897,923.0102,936.1235,610200.0],["2026-01-14",932.9672,937.8162,910.106,913.3918,564600.0],["2026-01-15",921.8254,929.303,916.0404,922.5821,342500.0],["2026-01-16",921.5366,928.9944,916.6776,917.275,407400.0],["2026-01-20",900.9456,913.4913,892.9004,906.631,574400.0],["2026-01-21",916.0404,945.1745,910.2355,936.0439,572900.0],["2026-01-22",945.7021,957.0531,945.2342,951.8954,585900.0],["2026-01-23",942.6055,948.5,910.7433,915.0746,574100.0],["2026-01-26",918.0318,918.9877,905.8245,907.2384,445700.0],["2026-01-27",901.1049,909.5584,894.842,903.5444,408300.0],["2026-01-28",907.8558,911.5498,896.1464,899.3027,612500.0],["2026-01-29",841.4229,841.4229,754.0406,783.6526,2809500.0],["2026-01-30",776.7624,799.8426,771.6644,778.694,1038100.0],["2026-02-02",780.9343,793.3407,772.2817,775.6273,1123500.0],["2026-02-03",782.3781,795.4317,772.3315,789.338,954100.0],["2026-02-04",789.338,846.7897,785.6639,844.4797,1538200.0],["2026-02-05",828.0706,851.3201,822.6839,844.1212,972400.0],["2026-02-06",856.3982,899.6811,853.5804,895.6784,962700.0],["2026-02-09",892.5917,904.2812,870.4076,872.7475,663300.0],["2026-02-10",880.9421,885.6417,868.6353,872.8073,430000.0],["2026-02-11",880.5612,896.3885,866.5601,872.0289,750600.0],["2026-02-12",876.6094,901.1687,866.62,867.6679,630100.0],["2026-02-13",865.4724,882.1479,856.9201,867.7776,587100.0],["2026-02-17",860.7422,875.2522,846.6214,861.5007,597500.0],["2026-02-18",861.4807,879.703,852.8784,878.3658,414200.0],["2026-02-19",871.2006,887.8762,863.2171,887.1476,448600.0],["2026-02-20",881.1301,908.0445,878.5255,907.2361,491400.0],["2026-02-23",898.6938,902.7654,875.352,880.8806,543500.0],["2026-02-24",883.1759,907.9147,879.6831,895.0314,450700.0],["2026-02-25",898.8934,902.6356,850.5033,852.6988,724900.0],["2026-02-26",861.79,861.79,837.4902,856.3214,437400.0],["2026-02-27",837.4902,844.1465,817.0724,838.2686,908700.0],["2026-03-02",821.1041,830.2551,794.9082,818.8887,772200.0],["2026-03-03",796.1057,841.1227,790.3775,831.752,751500.0],["2026-03-04",837.7796,850.5134,827.8302,850.1241,514800.0],["2026-03-05",835.8037,855.982,833.7779,841.1926,533500.0],["2026-03-06",818.3098,818.4694,801.0654,807.9312,720600.0],["2026-03-09",796.9839,824.8064,782.6435,818.9884,1007200.0],["2026-03-10",813.7292,818.3797,766.9659,774.1909,1026500.0],["2026-03-11",774.5303,783.9109,771.2171,778.9611,398600.0],["2026-03-12",764.9301,770.2392,732.0879,732.3075,861400.0],["2026-03-13",736.4789,743.5742,725.9007,735.7004,810300.0],["2026-03-16",745.4603,752.5357,735.7304,741.5983,499400.0],["2026-03-17",745.2008,753.4438,731.0301,743.4844,507400.0],["2026-03-18",737.4568,748.514,723.1763,723.805,431400.0],["2026-03-19",712.3487,727.4974,700.1439,718.4661,624100.0],["2026-03-20",708.4068,717.3683,700.573,709.0056,706300.0],["2026-03-23",735.7603,745.7098,725.8607,730.5411,570700.0],["2026-03-24",723.0366,750.7494,718.516,745.3007,495300.0],["2026-03-25",756.8368,760.0302,735.7903,746.0491,482100.0],["2026-03-26",738.0356,750.7893,734.5229,740.6901,422500.0],["2026-03-27",725.0724,746.089,723.5156,732.7864,590000.0],["2026-03-30",736.0498,741.0893,710.9716,712.3886,513500.0],["2026-03-31",722.1983,738.2651,710.0135,727.0583,779400.0],["2026-04-01",732.557,737.5966,722.8171,730.0322,583900.0],["2026-04-02",717.9271,738.8739,707.9877,730.5811,493100.0],["2026-04-06",729.3535,735.8701,726.1601,734.9819,269900.0],["2026-04-07",729.2238,735.7903,722.4378,731.2297,336100.0],["2026-04-08",766.3072,771.8458,745.6798,759.1221,677900.0],["2026-04-09",757.1961,766.417,747.9751,765.7783,460300.0],["2026-04-10",766.7364,774.7099,758.9225,770.3389,357700.0],["2026-04-13",765.6885,777.9233,758.9125,777.9233,423200.0],["2026-04-14",776.2667,781.0069,766.0877,769.4208,449500.0],["2026-04-15",769.4807,776.2966,755.1303,763.7126,525700.0],["2026-04-16",769.5606,792.1638,766.427,775.8875,486200.0],["2026-04-17",789.2499,806.8934,773.213,794.509,601500.0],["2026-04-20",794.8483,817.8408,794.8483,810.5958,407000.0],["2026-04-21",814.2283,833.259,804.3487,804.5582,428600.0],["2026-04-22",814.6074,818.7988,799.6084,801.1353,585200.0],["2026-04-23",941.0663,991.9113,933.0728,984.7461,1635300.0],["2026-04-24",995.933,999.0565,962.043,972.4016,1043600.0],["2026-04-27",972.3916,977.98,952.1334,957.8715,528900.0],["2026-04-28",960.566,971.9924,953.6702,960.7356,540600.0],["2026-04-29",966.4339,975.6448,940.8867,950.1675,438500.0],["2026-04-30",959.2088,963.3403,943.7108,957.8616,816500.0],["2026-05-01",972.2319,972.2319,941.9245,947.2734,505700.0],["2026-05-04",949.9579,950.1875,919.1216,923.303,453600.0],["2026-05-05",928.3925,943.5811,927.2249,932.025,564400.0],["2026-05-06",943.0522,963.7594,938.8908,962.512,684400.0],["2026-05-07",964.3981,971.713,932.3842,942.174,478500.0],["2026-05-08",944.3395,946.545,929.59,935.0687,377200.0],["2026-05-11",936.4658,942.2338,929.5301,936.2163,493300.0],["2026-05-12",945.048,965.366,929.58,953.79,732100.0],["2026-05-13",949.43,953.96,930.77,935.26,650000.0],["2026-05-14",943.27,976.19,943.27,972.96,384800.0],["2026-05-15",967.7,969.01,949.75,961.15,524500.0],["2026-05-18",955.43,967.59,939.82,944.57,572500.0],["2026-05-19",942.07,942.07,911.15,927.62,541200.0],["2026-05-20",936.57,945.46,921.4,936.27,618300.0],["2026-05-21",927.31,943.73,916.92,932.18,303700.0],["2026-05-22",935.96,947.81,930.69,938.62,339300.0],["2026-05-26",942.84,967.93,936.2,962.92,354400.0],["2026-05-27",969.73,989.97,965.0,988.24,478600.0],["2026-05-28",978.88,994.45,967.12,988.42,360700.0],["2026-05-29",982.49,1004.89,977.65,995.67,573500.0],["2026-06-01",987.08,1001.66,974.21,997.82,502400.0],["2026-06-02",998.59,1015.0,993.48,994.82,321800.0],["2026-06-03",1004.41,1067.88,995.87,1056.58,860200.0],["2026-06-04",1062.03,1091.23,1050.1,1084.62,581400.0],["2026-06-05",1080.0,1082.87,1053.85,1067.77,560900.0],["2026-06-08",1065.5,1093.97,1062.24,1084.05,454100.0],["2026-06-09",1087.95,1106.88,1070.0,1094.17,455400.0],["2026-06-10",1093.77,1097.39,1054.02,1056.35,575300.0],["2026-06-11",1065.01,1076.04,1045.92,1068.49,720900.0],["2026-06-12",1084.42,1087.3199,1063.15,1074.24,450500.0],["2026-06-15",1086.0699,1093.5699,1075.92,1084.01,671200.0],["2026-06-16",1078.55,1087.22,1065.0699,1069.8101,434900.0],["2026-06-17",1070.13,1080.01,1048.71,1048.97,433300.0],["2026-06-18",1063.59,1091.9,1063.59,1076.8101,846500.0],["2026-06-22",1077.0,1096.6801,1074.9,1092.6801,444000.0],["2026-06-23",1062.17,1075.33,1055.7,1063.14,447000.0],["2026-06-24",1073.76,1085.41,1065.8199,1083.72,503800.0],["2026-06-25",1095.17,1143.6899,1090.63,1139.51,759600.0],["2026-06-26",1137.14,1142.74,1114.71,1121.66,959600.0],["2026-06-29",1121.23,1129.25,1111.6899,1122.67,350200.0],["2026-06-30",1128.4301,1140.6899,1120.01,1132.89,317500.0],["2026-07-01",1128.3,1142.0,1111.1,1111.76,311800.0],["2026-07-02",1125.58,1125.58,1084.92,1098.59,341500.0],["2026-07-06",1096.47,1105.0131,1087.03,1099.68,292793.329291],["2026-07-07",1092.05,1095,1042.71,1056.02,507156.214704],["2026-07-08",1046.24,1075.02,1041.425,1071.49,418335.831767],["2026-07-09",1077.33,1097.12,1077.33,1088.67,350386.811441],["2026-07-10",1088.02,1110.65,1088.02,1095.55,278467.403107],["2026-07-13",1097.05,1104.85,1080.83,1085.34,277185.776907],["2026-07-14",1104.46,1106,1061.4225,1065.83,433688.595457],["2026-07-15",1066.56,1069.889,1035,1047.28,476991.177503],["2026-07-16",1045.07,1076.5,1042.51,1071.82,345320.895188],["2026-07-17",1060.65,1076.635,1041.71,1045.21,489550.228523],["2026-07-20",1057.67,1057.67,1010.63,1012.71,523019.830315],["2026-07-21",1020.97,1023.605,994.855,1013.54,667093.404988],["2026-07-22",1017.23,1037.12,1006.34,1035.06,689402.098991],["2026-07-23",1096,1177.67,1093.14,1139.71,1204449.398532],["2026-07-24",1131.8,1150.0571,1124.36,1141.59,490588.435316],["2026-07-27",1132.01,1138.74,1112.67,1127.91,474405.457682],["2026-07-28",1135.32,1140.05,1087.235,1091.26,676755.033825],["2026-07-29",1095.81,1096.305,1055.11,1055.11,624746.335044],["2026-07-30",1070.94,1082.87,1052.32,1068.63,353117.014319],["2026-07-31",1076.46,1089,1060.82,1079.26,381119.684487]]}