{"t":"MCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-10-31",6.3421,6.4389,6.3421,6.4389,1984200.0],["1994-11-01",6.4389,6.4389,6.3421,6.3905,2176400.0],["1994-11-02",6.3905,6.3905,6.3421,6.3421,2348200.0],["1994-11-03",6.3421,6.3905,6.2937,6.3421,2060800.0],["1994-11-04",6.3421,6.3905,6.2936,6.2936,2663800.0],["1994-11-07",6.2452,6.2452,6.1968,6.2452,1049400.0],["1994-11-08",6.2452,6.2452,6.1,6.1,5761000.0],["1994-11-09",6.1484,6.2452,6.1484,6.1968,2480000.0],["1994-11-10",6.1968,6.2452,6.1968,6.2452,1956000.0],["1994-11-11",6.2452,6.2452,6.1968,6.1968,1300200.0],["1994-11-14",6.1484,6.1484,6.1,6.1484,1419200.0],["1994-11-15",6.1484,6.1484,6.1,6.1,3118800.0],["1994-11-16",6.1,6.1484,6.1,6.1,813400.0],["1994-11-17",6.1,6.1,6.0032,6.0516,1477600.0],["1994-11-18",6.0516,6.0516,5.9548,6.0032,2452600.0],["1994-11-21",6.0032,6.0032,5.8579,5.8579,3276000.0],["1994-11-22",5.8579,5.9064,5.7611,5.7611,2725000.0],["1994-11-23",5.7611,5.8095,5.6643,5.8095,2634200.0],["1994-11-25",5.8095,5.8095,5.8095,5.8095,640800.0],["1994-11-28",5.8095,5.8579,5.7611,5.8579,1583400.0],["1994-11-29",5.8579,5.8579,5.7611,5.8095,1056400.0],["1994-11-30",5.8095,5.8095,5.7611,5.8095,1086800.0],["1994-12-01",5.8095,5.8095,5.7611,5.7611,979000.0],["1994-12-02",5.7611,5.8095,5.7127,5.8095,1257200.0],["1994-12-05",5.8095,5.8579,5.7611,5.7611,1071200.0],["1994-12-06",5.7611,5.7611,5.7127,5.7611,1819200.0],["1994-12-07",5.7611,5.7611,5.6643,5.7127,1223400.0],["1994-12-08",5.7127,5.7611,5.7127,5.7127,1178400.0],["1994-12-09",5.7127,5.7127,5.6643,5.7127,1682000.0],["1994-12-12",5.7127,5.7611,5.6643,5.7127,1011400.0],["1994-12-13",5.7127,5.8095,5.7127,5.7611,1555200.0],["1994-12-14",5.7611,5.8095,5.7611,5.8095,1351600.0],["1994-12-15",5.8095,5.8579,5.7127,5.8095,2600400.0],["1994-12-16",5.8095,5.8579,5.7611,5.8095,3428800.0],["1994-12-19",5.8095,5.9063,5.7127,5.8579,3590000.0],["1994-12-20",5.8579,5.9063,5.8579,5.9063,1464200.0],["1994-12-21",5.9063,5.9548,5.9063,5.9063,3717600.0],["1994-12-22",5.9063,6.0032,5.9063,6.0032,1467200.0],["1994-12-23",6.0032,6.0032,5.9063,5.9063,1012000.0],["1994-12-27",5.9063,6.0032,5.9063,6.0032,3242800.0],["1994-12-28",6.0032,6.0032,5.9063,6.0032,1814400.0],["1994-12-29",6.0032,6.0516,6.0032,6.0516,1436200.0],["1994-12-30",6.0516,6.0516,5.9548,6.0516,1365600.0],["1995-01-03",6.0516,6.0516,5.9548,6.0032,1064200.0],["1995-01-04",6.0032,6.0516,5.9064,5.9548,1751600.0],["1995-01-05",5.9548,6.0032,5.9063,6.0032,1600200.0],["1995-01-06",6.0032,6.0516,5.9548,5.9548,2230600.0],["1995-01-09",5.9548,6.0032,5.9064,5.9548,2108800.0],["1995-01-10",5.9548,6.0032,5.9548,5.9548,1580600.0],["1995-01-11",5.9548,5.9548,5.8579,5.9063,3488600.0],["1995-01-12",5.8579,5.8579,5.8095,5.8095,1875600.0],["1995-01-13",5.8579,5.8579,5.8579,5.8579,2206600.0],["1995-01-16",5.8579,5.9063,5.8579,5.9063,3502000.0],["1995-01-17",5.9063,5.9548,5.9063,5.9063,1322800.0],["1995-01-18",5.9063,5.9063,5.8579,5.8579,2150400.0],["1995-01-19",5.8095,5.8095,5.7611,5.8095,3214600.0],["1995-01-20",5.8095,5.8579,5.7611,5.8095,2263800.0],["1995-01-23",5.8095,5.8579,5.7611,5.8579,4176200.0],["1995-01-24",5.8579,5.9063,5.8095,5.8579,1362800.0],["1995-01-25",5.8579,5.9063,5.8579,5.9063,2840000.0],["1995-01-26",5.519,5.519,5.3254,5.4706,14524000.0],["1995-01-27",5.4706,5.519,5.3738,5.3738,7288800.0],["1995-01-30",5.3738,5.4222,5.3738,5.4222,3881000.0],["1995-01-31",5.4222,5.4706,5.4222,5.4706,2975200.0],["1995-02-01",5.4706,5.4706,5.3254,5.3738,2668000.0],["1995-02-02",5.3738,5.4222,5.3254,5.3738,1846800.0],["1995-02-03",5.3738,5.4706,5.3738,5.4706,3790800.0],["1995-02-06",5.4706,5.519,5.4222,5.4706,2963200.0],["1995-02-07",5.519,5.5675,5.519,5.5675,2994800.0],["1995-02-08",5.5675,5.6643,5.519,5.5675,3764800.0],["1995-02-09",5.5675,5.6159,5.4706,5.6159,1978400.0],["1995-02-10",5.6159,5.6159,5.5675,5.5675,1724200.0],["1995-02-13",5.5675,5.5675,5.519,5.519,1560000.0],["1995-02-14",5.519,5.5675,5.4706,5.519,1967200.0],["1995-02-15",5.519,5.5675,5.519,5.5675,1822800.0],["1995-02-16",5.5675,5.5675,5.519,5.5675,1477000.0],["1995-02-17",5.5675,5.6643,5.5675,5.6159,3836600.0],["1995-02-21",5.6159,5.6643,5.5675,5.5675,2169400.0],["1995-02-22",5.5675,5.5675,5.519,5.5675,1879800.0],["1995-02-23",5.5675,5.6159,5.519,5.5675,1599600.0],["1995-02-24",5.5675,5.6159,5.5675,5.6159,1129800.0],["1995-02-27",5.6159,5.6159,5.5675,5.6159,910000.0],["1995-02-28",5.6159,5.6643,5.5675,5.6643,2920200.0],["1995-03-01",5.6643,5.7611,5.6643,5.7611,8590400.0],["1995-03-02",5.7611,5.8095,5.7127,5.8095,2482800.0],["1995-03-03",5.8095,5.8579,5.7611,5.8095,3257600.0],["1995-03-06",5.8095,5.8095,5.7611,5.7611,1734000.0],["1995-03-07",5.7611,5.7611,5.6159,5.7611,1985600.0],["1995-03-08",5.7611,5.8095,5.7611,5.7611,882400.0],["1995-03-09",5.7611,5.7611,5.7127,5.7611,817000.0],["1995-03-10",5.7611,5.8095,5.7127,5.8095,3922600.0],["1995-03-13",5.8095,5.8579,5.7611,5.8579,2940000.0],["1995-03-14",5.8579,5.9063,5.8579,5.9063,4782600.0],["1995-03-15",5.9063,5.9063,5.8095,5.8579,1994000.0],["1995-03-16",5.8579,5.8579,5.8095,5.8579,1515600.0],["1995-03-17",5.8579,5.8579,5.8095,5.8095,3842200.0],["1995-03-20",5.8095,5.8579,5.8095,5.8579,979000.0],["1995-03-21",5.8579,5.8579,5.8095,5.8095,1926400.0],["1995-03-22",5.8095,5.8095,5.7611,5.8095,1438200.0],["1995-03-23",5.8095,5.8579,5.7611,5.8579,3240000.0],["1995-03-24",5.8579,5.8579,5.8095,5.8095,2071400.0],["1995-03-27",5.8095,5.8579,5.7611,5.7611,1257800.0],["1995-03-28",5.7611,5.8095,5.7611,5.7611,1196600.0],["1995-03-29",5.7611,5.8095,5.7127,5.7611,2455400.0],["1995-03-30",5.7611,5.8095,5.7611,5.8095,1952400.0],["1995-03-31",5.7611,5.7611,5.7127,5.7611,1996000.0],["1995-04-03",5.7611,5.8095,5.7611,5.7611,1124800.0],["1995-04-04",5.8095,5.9063,5.8095,5.9063,2177800.0],["1995-04-05",5.9063,5.9063,5.8095,5.8095,2121400.0],["1995-04-06",5.8095,5.8579,5.8095,5.8095,1588200.0],["1995-04-07",5.8095,5.9063,5.8095,5.9063,1843200.0],["1995-04-10",5.9063,5.9063,5.8579,5.8579,793000.0],["1995-04-11",5.8579,5.9063,5.7611,5.8095,2031400.0],["1995-04-12",5.8095,5.8579,5.7611,5.8095,1231800.0],["1995-04-13",5.8095,5.8579,5.7611,5.7611,1084600.0],["1995-04-17",5.7611,5.8579,5.7127,5.7611,1362200.0],["1995-04-18",5.7611,5.8579,5.7127,5.7127,1723400.0],["1995-04-19",5.7127,5.7611,5.519,5.5675,3671000.0],["1995-04-20",5.5675,5.6159,5.5675,5.5675,3837400.0],["1995-04-21",5.5675,5.7127,5.5675,5.6643,3236400.0],["1995-04-24",5.6643,5.7611,5.6643,5.7611,1803800.0],["1995-04-25",5.7127,5.7127,5.6643,5.7127,1702400.0],["1995-04-26",5.7127,5.7611,5.6643,5.7611,3831000.0],["1995-04-27",5.7127,5.7127,5.6643,5.7127,2932200.0],["1995-04-28",5.7127,5.7127,5.6643,5.7127,2072800.0],["1995-05-01",5.7127,5.7611,5.6643,5.7127,2258200.0],["1995-05-02",5.7127,5.7611,5.6643,5.7127,2088400.0],["1995-05-03",5.7127,5.7611,5.7127,5.7611,1419200.0],["1995-05-04",5.7611,5.8095,5.7611,5.8095,2292000.0],["1995-05-05",5.8095,5.8579,5.7611,5.8095,1889800.0],["1995-05-08",5.8095,5.9063,5.8095,5.9063,2458200.0],["1995-05-09",5.9063,5.9548,5.9063,5.9063,1856000.0],["1995-05-10",5.9064,5.9548,5.9064,5.9548,1803000.0],["1995-05-11",5.9548,6.1,5.9548,6.0516,2626400.0],["1995-05-12",6.0516,6.0516,6.0032,6.0516,1720600.0],["1995-05-15",5.9548,5.9548,5.9063,5.9063,1808000.0],["1995-05-16",5.9064,5.9548,5.9064,5.9548,1727000.0],["1995-05-17",5.9548,5.9548,5.9064,5.9548,4402200.0],["1995-05-18",5.9548,5.9548,5.8579,5.8579,2615200.0],["1995-05-19",5.8579,5.8579,5.8095,5.8579,2234200.0],["1995-05-22",5.8579,5.9063,5.8579,5.8579,2023600.0],["1995-05-23",5.9064,5.9548,5.9064,5.9548,1925600.0],["1995-05-24",5.9548,5.9548,5.9063,5.9063,2088400.0],["1995-05-25",5.8579,5.8579,5.8095,5.8579,1848200.0],["1995-05-26",5.8579,5.8579,5.7611,5.8095,2527800.0],["1995-05-30",5.8095,5.8579,5.7611,5.8095,3125800.0],["1995-05-31",5.8095,5.8095,5.7611,5.8095,4049400.0],["1995-06-01",5.8095,5.8579,5.8095,5.8095,2725000.0],["1995-06-02",5.8095,5.8579,5.7611,5.7611,2446800.0],["1995-06-05",5.7611,5.8095,5.7611,5.8095,2436400.0],["1995-06-06",5.8095,5.8095,5.7611,5.8095,2003200.0],["1995-06-07",5.8095,5.8095,5.7611,5.8095,1657200.0],["1995-06-08",5.8095,5.8095,5.7611,5.8095,1802400.0],["1995-06-09",5.8095,5.8095,5.7611,5.7611,1431800.0],["1995-06-12",5.7611,5.8579,5.7611,5.8579,1671400.0],["1995-06-13",5.8579,5.9063,5.8095,5.8579,2206000.0],["1995-06-14",5.8579,5.8579,5.7611,5.8579,2990000.0],["1995-06-15",5.8579,5.9548,5.8579,5.9063,1817200.0],["1995-06-16",5.9063,5.9063,5.8579,5.8579,5215800.0],["1995-06-19",5.8579,5.9063,5.8579,5.9063,2878000.0],["1995-06-20",5.9063,5.9548,5.9063,5.9063,5134000.0],["1995-06-21",5.9063,5.9063,5.8579,5.8579,3855000.0],["1995-06-22",5.9064,6.0032,5.9064,5.9548,3325200.0],["1995-06-23",5.9548,5.9548,5.9064,5.9548,1763000.0],["1995-06-26",5.9548,6.0032,5.7611,5.9063,1836200.0],["1995-06-27",5.9063,5.9063,5.8579,5.8579,3102000.0],["1995-06-28",5.8579,5.8579,5.7611,5.7611,9012400.0],["1995-06-29",5.7611,5.8095,5.7127,5.7611,2116600.0],["1995-06-30",5.7611,5.8095,5.7611,5.7611,1262800.0],["1995-07-03",5.7611,5.7611,5.7127,5.7611,773400.0],["1995-07-05",5.7611,5.7611,5.7127,5.7127,2362400.0],["1995-07-06",5.7127,5.7611,5.7127,5.7611,2627200.0],["1995-07-07",5.7611,5.8095,5.7611,5.8095,4824800.0],["1995-07-10",5.8095,5.8095,5.7611,5.8095,1996800.0],["1995-07-11",5.8095,5.8095,5.7611,5.7611,2381400.0],["1995-07-12",5.7611,5.8579,5.7611,5.8579,2475800.0],["1995-07-13",5.8579,5.8579,5.7611,5.7611,3033000.0],["1995-07-14",5.7611,5.8095,5.7611,5.8095,2504600.0],["1995-07-17",5.8095,5.8095,5.7611,5.7611,2429200.0],["1995-07-18",5.7611,5.8095,5.7127,5.7127,3196400.0],["1995-07-19",5.7127,5.7611,5.5675,5.6643,4355800.0],["1995-07-20",5.6643,5.8579,5.6159,5.8095,3983200.0],["1995-07-21",5.8095,5.9063,5.7611,5.8579,5070000.0],["1995-07-24",5.8579,6.0032,5.8579,6.0032,4729000.0],["1995-07-25",6.0032,6.1,6.0032,6.1,3836600.0],["1995-07-26",6.1,6.1,6.0516,6.1,2741200.0],["1995-07-27",6.1,6.1968,6.0516,6.1968,1847400.0],["1995-07-28",6.1968,6.1968,6.0516,6.1484,1829800.0],["1995-07-31",6.1484,6.1968,6.1,6.1484,1581200.0],["1995-08-01",6.1484,6.1968,6.1,6.1484,1118400.0],["1995-08-02",6.1484,6.1968,6.1,6.1,2110200.0],["1995-08-03",6.1,6.2452,6.1,6.2452,1941800.0],["1995-08-04",6.2452,6.2452,6.1484,6.1968,2227800.0],["1995-08-07",6.2936,6.4389,6.2936,6.2936,3812000.0],["1995-08-08",6.2937,6.3421,6.2937,6.3421,2995600.0],["1995-08-09",6.3421,6.3421,6.2937,6.3421,2625000.0],["1995-08-10",6.3421,6.3905,6.2937,6.3421,4285200.0],["1995-08-11",6.3421,6.3905,6.2937,6.3421,1350800.0],["1995-08-14",6.3421,6.3905,6.2937,6.3905,1155000.0],["1995-08-15",6.3905,6.3905,6.2937,6.3421,1943200.0],["1995-08-16",6.3421,6.3905,6.2937,6.3905,3196400.0],["1995-08-17",6.3421,6.3421,6.2936,6.2936,1905200.0],["1995-08-18",6.2936,6.3421,6.2936,6.2936,1682000.0],["1995-08-21",6.3421,6.3905,6.3421,6.3905,1839000.0],["1995-08-22",6.3905,6.3905,6.3421,6.3421,2399600.0],["1995-08-23",6.3421,6.3905,6.2936,6.2936,1450800.0],["1995-08-24",6.2937,6.3905,6.2937,6.3421,2010200.0],["1995-08-25",6.3421,6.3905,6.3421,6.3421,1516400.0],["1995-08-28",6.3421,6.4389,6.3421,6.3421,1791200.0],["1995-08-29",6.3421,6.3905,6.3421,6.3421,1484000.0],["1995-08-30",6.3421,6.3421,6.2937,6.3421,1507200.0],["1995-08-31",6.3421,6.3421,6.2937,6.3421,1637600.0],["1995-09-01",6.3421,6.3905,6.2937,6.3421,1904600.0],["1995-09-05",6.3421,6.3905,6.3421,6.3421,1594600.0],["1995-09-06",6.3421,6.4389,6.3421,6.3905,2549800.0],["1995-09-07",6.3905,6.4873,6.3905,6.4873,2535000.0],["1995-09-08",6.4873,6.4873,6.4389,6.4389,2149000.0],["1995-09-11",6.4389,6.4873,6.3421,6.3905,1755800.0],["1995-09-12",6.3905,6.4389,6.3421,6.3905,2867400.0],["1995-09-13",6.3905,6.4389,6.3905,6.4389,2536400.0],["1995-09-14",6.4389,6.4389,6.3905,6.4389,1873600.0],["1995-09-15",6.4389,6.4389,6.3905,6.4389,2579200.0],["1995-09-18",6.4389,6.4389,6.3905,6.4389,2303200.0],["1995-09-19",6.4389,6.4389,6.3905,6.4389,1596600.0],["1995-09-20",6.4389,6.4389,6.3421,6.3905,2734200.0],["1995-09-21",6.3905,6.4389,6.3905,6.3905,1655200.0],["1995-09-22",6.3905,6.4389,6.3905,6.3905,1029600.0],["1995-09-25",6.3905,6.4389,6.3905,6.4389,1358000.0],["1995-09-26",6.4389,6.4389,6.4389,6.4389,1524800.0],["1995-09-27",6.4389,6.4389,6.3421,6.3421,2976600.0],["1995-09-28",6.3421,6.3905,6.2936,6.2936,1582600.0],["1995-09-29",6.2937,6.3421,6.2937,6.3421,2118000.0],["1995-10-02",6.3905,6.4389,6.3905,6.4389,2205200.0],["1995-10-03",6.4389,6.4389,6.3905,6.4389,1401600.0],["1995-10-04",6.4389,6.4389,6.4389,6.4389,1941200.0],["1995-10-05",6.4389,6.4873,6.3421,6.3421,3645800.0],["1995-10-06",6.3421,6.4389,6.3421,6.3905,1117800.0],["1995-10-09",6.3905,6.4389,6.3905,6.4389,995800.0],["1995-10-10",6.4389,6.4389,6.3421,6.4389,2345400.0],["1995-10-11",6.4389,6.4873,6.4389,6.4389,1706600.0],["1995-10-12",6.4389,6.4873,6.4389,6.4873,3333000.0],["1995-10-13",6.4873,6.5357,6.3905,6.4389,2306000.0],["1995-10-16",6.4389,6.5357,6.4389,6.5357,2242600.0],["1995-10-17",6.5357,6.5357,6.4389,6.4873,3329400.0],["1995-10-18",6.4873,6.4873,6.2452,6.3905,5051000.0],["1995-10-19",6.3905,6.4873,6.3421,6.4389,2352600.0],["1995-10-20",6.4389,6.5357,6.4389,6.4873,2175800.0],["1995-10-23",6.4873,6.5357,6.4873,6.4873,2126400.0],["1995-10-24",6.4873,6.5841,6.4873,6.4873,4966400.0],["1995-10-25",6.5357,6.5841,6.5357,6.5841,3711200.0],["1995-10-26",6.5841,6.5841,6.3905,6.5841,2978600.0],["1995-10-27",6.5841,6.5841,6.4873,6.5357,1809400.0],["1995-10-30",6.5357,6.6325,6.5357,6.5841,1524800.0],["1995-10-31",6.5841,6.6325,6.5357,6.5357,1510800.0],["1995-11-01",6.5841,6.6325,6.5841,6.5841,1640400.0],["1995-11-02",6.5841,6.6809,6.5841,6.6325,1522800.0],["1995-11-03",6.6325,6.7778,6.6325,6.7778,2196200.0],["1995-11-06",6.7778,6.8262,6.7294,6.7778,2532200.0],["1995-11-07",6.7778,6.8746,6.7778,6.8746,3638600.0],["1995-11-08",6.8746,6.923,6.8746,6.923,1899600.0],["1995-11-09",6.923,6.9714,6.923,6.923,3095600.0],["1995-11-10",6.923,6.923,6.8746,6.923,1234000.0],["1995-11-13",6.8746,6.8746,6.8262,6.8262,1617200.0],["1995-11-14",6.8262,6.8262,6.681,6.7294,1763600.0],["1995-11-15",6.7294,6.8746,6.7294,6.8746,1253600.0],["1995-11-16",6.8746,6.8746,6.8262,6.8262,1785400.0],["1995-11-17",6.8262,6.8262,6.7778,6.8262,1634000.0],["1995-11-20",6.8262,6.8262,6.7294,6.7778,1427600.0],["1995-11-21",6.7294,6.7294,6.681,6.7294,2954000.0],["1995-11-22",6.7294,6.7294,6.681,6.681,1556600.0],["1995-11-24",6.681,6.7294,6.681,6.681,621800.0],["1995-11-27",6.6809,6.6809,6.6325,6.6325,1710200.0],["1995-11-28",6.6325,6.8262,6.6325,6.8262,1424800.0],["1995-11-29",6.8262,6.923,6.8262,6.8746,2313800.0],["1995-11-30",6.8746,6.8746,6.8262,6.8262,1419200.0],["1995-12-01",6.8262,6.8746,6.7778,6.8262,2598400.0],["1995-12-04",6.8262,6.8262,6.7778,6.8262,2140400.0],["1995-12-05",6.8262,6.8262,6.7778,6.8262,2062200.0],["1995-12-06",6.8262,6.8262,6.7778,6.7778,1612800.0],["1995-12-07",6.7778,6.8262,6.7294,6.7778,1384600.0],["1995-12-08",6.7778,6.8262,6.7294,6.8262,2562400.0],["1995-12-11",6.8262,6.923,6.8262,6.923,1565800.0],["1995-12-12",6.923,7.0198,6.923,7.0198,1586200.0],["1995-12-13",7.0198,7.1651,7.0198,7.1651,3019600.0],["1995-12-14",7.1651,7.1651,7.0198,7.1167,2299600.0],["1995-12-15",7.1167,7.1651,7.0683,7.1167,4094400.0],["1995-12-18",7.1167,7.1167,6.9714,6.9714,1808000.0],["1995-12-19",6.9714,7.0683,6.9714,6.9714,1864400.0],["1995-12-20",6.9714,7.0198,6.8746,6.8746,1712200.0],["1995-12-21",6.923,7.0683,6.923,7.0198,2161600.0],["1995-12-22",6.9714,6.9714,6.923,6.923,1089600.0],["1995-12-26",6.9714,6.9714,6.9714,6.9714,380200.0],["1995-12-27",6.9714,7.0198,6.923,7.0198,736000.0],["1995-12-28",7.0198,7.0683,6.9714,7.0683,1863600.0],["1995-12-29",7.0683,7.1651,7.0683,7.1167,1815000.0],["1996-01-02",7.1167,7.1167,7.0683,7.0683,2184800.0],["1996-01-03",7.0683,7.1651,7.0198,7.0683,3449200.0],["1996-01-04",7.0683,7.0683,6.923,6.9714,2594000.0],["1996-01-05",6.9714,6.9714,6.8746,6.923,1554400.0],["1996-01-08",6.923,6.923,6.8746,6.923,540800.0],["1996-01-09",6.923,6.9714,6.923,6.9714,2663200.0],["1996-01-10",7.1167,7.504,7.1167,7.1167,43545600.0],["1996-01-11",7.1167,7.1651,7.0683,7.0683,7378200.0],["1996-01-12",7.0683,7.1651,6.9714,7.1167,11793200.0],["1996-01-15",7.1167,7.2135,7.1167,7.2135,5640600.0],["1996-01-16",7.2135,7.2135,7.0683,7.0683,4812200.0],["1996-01-17",7.0683,7.1651,7.0683,7.1167,5651000.0],["1996-01-18",7.1167,7.1651,7.0683,7.1167,4691000.0],["1996-01-19",7.1167,7.1167,7.0198,7.0683,4283200.0],["1996-01-22",7.0683,7.0683,6.9714,7.0198,4168400.0],["1996-01-23",7.0198,7.1167,7.0198,7.0198,1879800.0],["1996-01-24",7.0198,7.0683,6.9714,7.0198,5511600.0],["1996-01-25",7.0198,7.1167,6.9714,7.0198,6495600.0],["1996-01-26",7.0198,7.1167,7.0198,7.1167,4848800.0],["1996-01-29",7.1167,7.1651,7.0683,7.1651,3576600.0],["1996-01-30",7.1651,7.1651,7.1167,7.1167,2245400.0],["1996-01-31",7.1167,7.1651,7.0198,7.1167,5494000.0],["1996-02-01",7.1167,7.1651,7.1167,7.1651,2146200.0],["1996-02-02",7.1651,7.1651,7.0683,7.1167,2436400.0],["1996-02-05",7.1167,7.1651,7.0683,7.1651,2172200.0],["1996-02-06",7.1651,7.3103,7.1651,7.3103,6645600.0],["1996-02-07",7.3103,7.3103,7.2619,7.3103,3522400.0],["1996-02-08",7.2619,7.2619,7.2135,7.2619,4190800.0],["1996-02-09",7.2619,7.2619,7.1651,7.2135,3212600.0],["1996-02-12",7.1651,7.1651,7.1167,7.1167,1541800.0],["1996-02-13",7.1167,7.1651,7.0683,7.1167,2048200.0],["1996-02-14",7.1167,7.1651,7.0683,7.1167,3439400.0],["1996-02-15",7.1167,7.1167,7.0198,7.0683,3078000.0],["1996-02-16",7.0683,7.0683,7.0198,7.0198,3733800.0],["1996-02-20",6.9714,6.9714,6.8262,6.8746,3139200.0],["1996-02-21",6.8746,6.9714,6.8746,6.9714,2842800.0],["1996-02-22",6.9714,6.9714,6.8746,6.9714,2920200.0],["1996-02-23",6.9714,6.9714,6.8262,6.8262,2982200.0],["1996-02-26",6.8262,6.8262,6.7778,6.7778,3779600.0],["1996-02-27",6.7778,6.8262,6.681,6.7294,6559000.0],["1996-02-28",6.7294,6.9714,6.7294,6.8746,7090800.0],["1996-02-29",6.8746,7.0198,6.8746,6.923,3707800.0],["1996-03-01",6.923,6.9714,6.7778,6.8746,2255200.0],["1996-03-04",6.8262,6.8262,6.8262,6.8262,0.0],["1996-03-05",6.8262,6.8746,6.8262,6.8262,2536400.0],["1996-03-06",6.8262,6.923,6.8262,6.8746,2215200.0],["1996-03-07",6.8746,6.923,6.8746,6.923,1879200.0],["1996-03-08",6.8746,6.8746,6.7778,6.7778,4479600.0],["1996-03-11",6.7778,6.8262,6.681,6.8262,3314000.0],["1996-03-12",6.7778,6.7778,6.6809,6.7778,3212600.0],["1996-03-13",6.7778,6.7778,6.681,6.681,2887200.0],["1996-03-14",6.6809,6.7294,6.6325,6.6325,5352400.0],["1996-03-15",6.6325,6.6325,6.4873,6.5357,8697400.0],["1996-03-18",6.6325,6.7294,6.6325,6.7294,9893400.0],["1996-03-19",6.7294,6.7778,6.681,6.7294,5048200.0],["1996-03-20",6.7294,6.7778,6.681,6.7294,3524600.0],["1996-03-21",6.7294,6.7294,6.6325,6.681,4626200.0],["1996-03-22",6.681,6.7294,6.681,6.681,1937000.0],["1996-03-25",6.6809,6.7294,6.5841,6.6325,5064400.0],["1996-03-26",6.6325,6.7778,6.5841,6.7778,5005800.0],["1996-03-27",6.7778,6.7778,6.6325,6.6325,3264000.0],["1996-03-28",6.6325,6.6325,6.5841,6.6325,3174400.0],["1996-03-29",6.6325,6.6325,6.5841,6.6325,4100800.0],["1996-04-01",6.6325,6.681,6.5357,6.5841,5329200.0],["1996-04-02",6.5841,6.7294,6.5841,6.6325,3481600.0],["1996-04-03",6.6325,6.6325,6.5841,6.6325,2133400.0],["1996-04-04",6.6325,6.6325,6.5841,6.5841,2694200.0],["1996-04-08",6.4873,6.4873,6.4873,6.4873,3114000.0],["1996-04-09",6.4873,6.5357,6.4873,6.4873,2671600.0],["1996-04-10",6.4873,6.5357,6.4873,6.4873,3367400.0],["1996-04-11",6.4873,6.4873,6.4389,6.4389,7551400.0],["1996-04-12",6.4389,6.4873,6.4389,6.4873,3249200.0],["1996-04-15",6.4873,6.5841,6.4873,6.5357,2358200.0],["1996-04-16",6.5357,6.6325,6.5357,6.5841,2375800.0],["1996-04-17",6.5841,6.5841,6.5357,6.5357,5780600.0],["1996-04-18",6.5357,6.5841,6.5357,6.5357,1505200.0],["1996-04-19",6.5357,6.6325,6.5357,6.5841,2255200.0],["1996-04-22",6.6325,6.7294,6.6325,6.681,1322800.0],["1996-04-23",6.6809,6.7294,6.6325,6.6325,2877200.0],["1996-04-24",6.6325,6.6325,6.5357,6.5841,5686200.0],["1996-04-25",6.5841,6.5841,6.4873,6.5841,2222200.0],["1996-04-26",6.5841,6.6325,6.5841,6.6325,2128400.0],["1996-04-29",6.6325,6.681,6.5841,6.681,2194000.0],["1996-04-30",6.681,6.681,6.6325,6.681,2544800.0],["1996-05-01",6.681,6.7294,6.6325,6.681,2164400.0],["1996-05-02",6.6809,6.6809,6.5841,6.6325,1691000.0],["1996-05-03",6.6325,6.6325,6.5357,6.5841,1647400.0],["1996-05-06",6.5841,6.5841,6.4873,6.5357,1987600.0],["1996-05-07",6.5357,6.5357,6.4873,6.4873,1489000.0],["1996-05-08",6.4389,6.4389,6.3421,6.4389,2900600.0],["1996-05-09",6.4389,6.4389,6.3421,6.3421,4372600.0],["1996-05-10",6.3421,6.4389,6.3421,6.3905,3790200.0],["1996-05-13",6.3905,6.4873,6.3421,6.4389,3200600.0],["1996-05-14",6.4389,6.5841,6.4389,6.5357,2232000.0],["1996-05-15",6.5357,6.5841,6.4389,6.5357,4048000.0],["1996-05-16",6.5357,6.5841,6.4389,6.5841,4265600.0],["1996-05-17",6.5841,6.6325,6.5841,6.6325,7390800.0],["1996-05-20",6.6325,6.7294,6.6325,6.681,2179200.0],["1996-05-21",6.6809,6.7778,6.6325,6.7778,4390200.0],["1996-05-22",6.7778,7.1651,6.7294,7.0683,8233200.0],["1996-05-23",7.0683,7.1651,7.0198,7.0683,4076000.0],["1996-05-24",7.0683,7.2135,7.0198,7.1167,3236400.0],["1996-05-28",7.1167,7.1651,7.0683,7.1167,4250800.0],["1996-05-29",7.1167,7.1167,7.0198,7.0198,4483200.0],["1996-05-30",7.0198,7.0683,6.9714,7.0683,4320600.0],["1996-05-31",7.0198,7.0198,6.9714,7.0198,2893400.0],["1996-06-03",6.9714,6.9714,6.8746,6.9714,2535000.0],["1996-06-04",6.9714,7.0683,6.9714,7.0683,2842000.0],["1996-06-05",7.0683,7.0683,7.0198,7.0198,2218000.0],["1996-06-06",7.0198,7.0683,7.0198,7.0198,2235600.0],["1996-06-07",6.9714,6.9714,6.8746,6.9714,2904000.0],["1996-06-10",6.9714,7.0198,6.9714,6.9714,1939000.0],["1996-06-11",6.9714,7.0198,6.923,6.9714,2665200.0],["1996-06-12",6.9714,7.0683,6.923,7.0683,3209000.0],["1996-06-13",7.0198,7.0198,6.9714,7.0198,2744200.0],["1996-06-14",6.9714,6.9714,6.923,6.9714,1390400.0],["1996-06-17",6.9714,7.0683,6.8746,6.8746,3207000.0],["1996-06-18",6.8746,6.923,6.8262,6.8262,2149000.0],["1996-06-19",6.8262,6.8746,6.7778,6.8262,2532200.0],["1996-06-20",6.8262,6.8746,6.8262,6.8262,1591800.0],["1996-06-21",6.8262,6.8262,6.7778,6.7778,3565400.0],["1996-06-24",6.7778,6.8262,6.7778,6.8262,2315800.0],["1996-06-25",6.8262,6.8262,6.7778,6.7778,2870200.0],["1996-06-26",6.7778,6.8262,6.7778,6.7778,1750200.0],["1996-06-27",6.7778,6.8262,6.7778,6.8262,1671400.0],["1996-06-28",6.8262,6.923,6.8262,6.8262,2620200.0],["1996-07-01",6.8262,6.8746,6.7778,6.8262,1963000.0],["1996-07-02",6.8262,6.8262,6.7778,6.8262,3091400.0],["1996-07-03",6.8262,6.8262,6.7778,6.8262,2842000.0],["1996-07-05",6.7294,6.7294,6.6325,6.6325,1653800.0],["1996-07-08",6.6325,6.6325,6.5841,6.6325,4446600.0],["1996-07-09",6.6325,6.7294,6.6325,6.7294,2790600.0],["1996-07-10",6.7294,6.7294,6.6325,6.6325,2104600.0],["1996-07-11",6.6325,6.6325,6.5357,6.5841,4175400.0],["1996-07-12",6.5841,6.5841,6.5357,6.5841,2317200.0],["1996-07-15",6.5357,6.5357,6.1968,6.2452,5325600.0],["1996-07-16",6.2452,6.2937,6.1968,6.2452,8963000.0],["1996-07-17",6.2452,6.2936,6.2452,6.2936,4461400.0],["1996-07-18",6.2937,6.3905,6.2937,6.3905,2181400.0],["1996-07-19",6.4389,6.5841,6.4389,6.4873,3767600.0],["1996-07-22",6.4873,6.5357,6.3421,6.3905,3029400.0],["1996-07-23",6.3421,6.3421,6.3421,6.3421,0.0],["1996-07-24",6.3421,6.3421,6.2452,6.2452,2708200.0],["1996-07-25",6.2452,6.3421,6.2452,6.2936,2143400.0],["1996-07-26",6.2936,6.4389,6.2936,6.4389,1712200.0],["1996-07-29",6.3905,6.3905,6.2936,6.2936,1314200.0],["1996-07-30",6.2937,6.3421,6.1484,6.3421,1829800.0],["1996-07-31",6.3421,6.3905,6.2452,6.2936,3468200.0],["1996-08-01",6.2936,6.3421,6.2936,6.2936,3339400.0],["1996-08-02",6.2936,6.3905,6.2936,6.2936,2062200.0],["1996-08-05",6.2936,6.2936,6.2452,6.2936,1982000.0],["1996-08-06",6.2937,6.2937,6.2452,6.2452,2373600.0],["1996-08-07",6.2452,6.3421,6.2452,6.2936,4948200.0],["1996-08-08",6.2936,6.3421,6.2452,6.2936,1843200.0],["1996-08-09",6.2937,6.3421,6.2452,6.3421,1436800.0],["1996-08-12",6.3421,6.3421,6.2936,6.2936,1586800.0],["1996-08-13",6.2937,6.3421,6.2452,6.3421,1758800.0],["1996-08-14",6.3905,6.4873,6.3905,6.4389,2688400.0],["1996-08-15",6.4389,6.4389,6.3905,6.4389,1689600.0],["1996-08-16",6.4389,6.5357,6.4389,6.5357,1784800.0],["1996-08-19",6.5357,6.5357,6.4873,6.4873,1682600.0],["1996-08-20",6.4873,6.4873,6.4389,6.4389,2056600.0],["1996-08-21",6.4389,6.4389,6.4389,6.4389,1436800.0],["1996-08-22",6.4389,6.4873,6.4389,6.4873,1517800.0],["1996-08-23",6.4873,6.4873,6.3905,6.3905,3089200.0],["1996-08-26",6.3905,6.4389,6.3905,6.4389,3132200.0],["1996-08-27",6.4873,6.5841,6.4873,6.5841,2878000.0],["1996-08-28",6.5841,6.5841,6.4873,6.4873,1694600.0],["1996-08-29",6.4873,6.4873,6.3905,6.4389,3061800.0],["1996-08-30",6.4389,6.4389,6.2936,6.2936,2104600.0],["1996-09-03",6.2936,6.3421,6.1968,6.2936,2128400.0],["1996-09-04",6.2937,6.2937,6.2452,6.2452,1524800.0],["1996-09-05",6.2452,6.2937,6.1968,6.2452,2530000.0],["1996-09-06",6.2452,6.3905,6.2452,6.3421,1675600.0],["1996-09-09",6.3905,6.4873,6.3905,6.4873,1749600.0],["1996-09-10",6.4873,6.4873,6.3421,6.3421,1246000.0],["1996-09-11",6.3421,6.3905,6.2937,6.3421,1355800.0],["1996-09-12",6.3421,6.4389,6.3421,6.3905,1879800.0],["1996-09-13",6.3905,6.4389,6.2937,6.3421,16778800.0],["1996-09-16",6.3905,6.4873,6.3905,6.4389,2713200.0],["1996-09-17",6.4389,6.4389,6.3421,6.3905,2143400.0],["1996-09-18",6.3905,6.4389,6.2936,6.4389,2881400.0],["1996-09-19",6.4389,6.4873,6.3905,6.4873,2338400.0],["1996-09-20",6.4873,6.5841,6.4389,6.4389,3716800.0],["1996-09-23",6.4873,6.6325,6.4873,6.5841,5348200.0],["1996-09-24",6.5841,6.6325,6.5357,6.5841,7960600.0],["1996-09-25",6.5841,6.5841,6.5841,6.5841,2258200.0],["1996-09-26",6.5841,6.5841,6.5357,6.5357,3254000.0],["1996-09-27",6.5357,6.5357,6.4389,6.4873,1772000.0],["1996-09-30",6.4873,6.5357,6.4873,6.5357,1083200.0],["1996-10-01",6.5357,6.5841,6.4873,6.5357,1523400.0],["1996-10-02",6.5357,6.5841,6.5357,6.5841,2784200.0],["1996-10-03",6.5841,6.5841,6.5357,6.5841,1696800.0],["1996-10-04",6.5841,6.5841,6.5357,6.5841,3140600.0],["1996-10-07",6.5841,6.7294,6.5841,6.7294,2497600.0],["1996-10-08",6.7294,6.8262,6.681,6.8262,4396600.0],["1996-10-09",6.8262,6.8262,6.6325,6.681,4617800.0],["1996-10-10",6.681,6.681,6.5357,6.5357,2618800.0],["1996-10-11",6.5357,6.6325,6.5357,6.6325,3315400.0],["1996-10-14",6.6325,6.7294,6.6325,6.681,3123000.0],["1996-10-15",6.681,6.681,6.5841,6.681,2824400.0],["1996-10-16",6.681,6.7778,6.6325,6.7294,4435400.0],["1996-10-17",6.7294,6.8746,6.6325,6.8262,8479800.0],["1996-10-18",6.8262,6.8746,6.7294,6.7778,3887400.0],["1996-10-21",6.7778,6.8262,6.7778,6.7778,5458800.0],["1996-10-22",6.7778,6.8262,6.7778,6.7778,5448200.0],["1996-10-23",6.7294,6.7294,6.5841,6.6325,8286800.0],["1996-10-24",6.6325,6.6325,6.4389,6.4389,2418800.0],["1996-10-25",6.4389,6.4389,6.2937,6.3421,4326800.0],["1996-10-28",6.3421,6.4389,6.3421,6.3905,3869800.0],["1996-10-29",6.3905,6.4389,6.3421,6.3905,4992400.0],["1996-10-30",6.3905,6.3905,6.2936,6.2936,5549000.0],["1996-10-31",6.2937,6.3421,6.2452,6.3421,6561200.0],["1996-11-01",6.3421,6.4873,6.3421,6.4873,3481600.0],["1996-11-04",6.4873,6.4873,6.3905,6.4873,1975000.0],["1996-11-05",6.4873,6.5841,6.4389,6.4873,3365400.0],["1996-11-06",6.4873,6.5357,6.3905,6.3905,5714600.0],["1996-11-07",6.3421,6.3421,6.0516,6.1968,2728400.0],["1996-11-08",6.1968,6.4389,6.1968,6.4389,3059400.0],["1996-11-11",6.4389,6.4873,6.3905,6.4873,2653200.0],["1996-11-12",6.4873,6.6325,6.4873,6.6325,2224800.0],["1996-11-13",6.6325,6.681,6.5841,6.681,1547200.0],["1996-11-14",6.6325,6.6325,6.4873,6.6325,5292800.0],["1996-11-15",6.6325,6.6325,6.5841,6.6325,3801400.0],["1996-11-18",6.6325,6.6809,6.5357,6.6325,1759000.0],["1996-11-19",6.6325,6.6325,6.5841,6.5841,2302600.0],["1996-11-20",6.5841,6.681,6.5357,6.681,3044800.0],["1996-11-21",6.6809,6.7294,6.6325,6.6325,3265200.0],["1996-11-22",6.6325,6.7778,6.6325,6.7778,4561000.0],["1996-11-25",6.7294,6.7294,6.6325,6.681,1452400.0],["1996-11-26",6.6809,6.7294,6.6325,6.6325,2043200.0],["1996-11-27",6.6325,6.6325,6.5357,6.5841,1388000.0],["1996-11-29",6.5841,6.6325,6.5841,6.5841,571200.0],["1996-12-02",6.5841,6.6325,6.4873,6.5841,1896600.0],["1996-12-03",6.5841,6.6325,6.4873,6.5357,2356600.0],["1996-12-04",6.5357,6.5357,6.3421,6.4873,3185000.0],["1996-12-05",6.4873,6.5357,6.3421,6.4873,2271400.0],["1996-12-06",6.4873,6.4873,6.2452,6.4873,1583400.0],["1996-12-09",6.4873,6.5841,6.4873,6.5357,898200.0],["1996-12-10",6.5357,6.6809,6.4873,6.6325,2938000.0],["1996-12-11",6.6325,6.6325,6.4873,6.5841,797400.0],["1996-12-12",6.5841,6.6325,6.4873,6.5357,1522400.0],["1996-12-13",6.5357,6.5841,6.4873,6.5357,1335400.0],["1996-12-16",6.5357,6.6809,6.4873,6.6325,1921200.0],["1996-12-17",6.6325,6.6325,6.5357,6.5841,2174600.0],["1996-12-18",6.5841,6.681,6.5841,6.681,1579600.0],["1996-12-19",6.681,6.923,6.6325,6.923,2056800.0],["1996-12-20",6.923,7.2135,6.8746,6.923,3095800.0],["1996-12-23",6.923,6.923,6.8746,6.923,734200.0],["1996-12-24",6.923,7.0198,6.8262,7.0198,389800.0],["1996-12-26",7.0198,7.1651,7.0198,7.0683,476600.0],["1996-12-27",7.0683,7.1651,7.0198,7.1651,962000.0],["1996-12-30",7.1167,7.1167,7.0198,7.0683,1366400.0],["1996-12-31",7.0683,7.1167,6.923,6.923,1407800.0],["1997-01-02",6.8262,6.8262,6.7294,6.7778,1502600.0],["1997-01-03",6.7778,6.923,6.7778,6.923,1888800.0],["1997-01-06",6.923,7.0683,6.923,6.9714,2093600.0],["1997-01-07",6.9714,7.0683,6.8746,7.0683,931800.0],["1997-01-08",7.0683,7.0683,6.923,6.923,1116400.0],["1997-01-09",6.923,7.0198,6.923,6.923,2546200.0],["1997-01-10",6.923,6.9714,6.8262,6.9714,2080400.0],["1997-01-13",6.9714,7.0198,6.7778,6.8262,1021400.0],["1997-01-14",6.8262,6.9714,6.7778,6.9714,796800.0],["1997-01-15",6.9714,7.1651,6.8746,7.0683,1621600.0],["1997-01-16",7.0198,7.0198,6.923,7.0198,1429600.0],["1997-01-17",7.0198,7.0683,6.923,6.9714,1639400.0],["1997-01-20",6.9714,7.1167,6.923,7.0683,768200.0],["1997-01-21",7.0683,7.2619,6.9714,7.2619,1525200.0],["1997-01-22",7.2135,7.2135,7.1167,7.2135,1025600.0],["1997-01-23",7.2135,7.3103,7.1651,7.2135,1303000.0],["1997-01-24",7.2135,7.3587,7.1651,7.3587,1149200.0],["1997-01-27",7.3103,7.3103,7.0683,7.2135,3305600.0],["1997-01-28",7.2135,7.2135,6.9714,7.0198,2431800.0],["1997-01-29",7.0198,7.2135,6.9714,7.2135,1912800.0],["1997-01-30",7.2135,7.2135,7.0683,7.0683,2077200.0],["1997-01-31",7.0683,7.1167,6.923,6.9714,3445200.0],["1997-02-03",6.9714,7.0683,6.923,7.0198,1366200.0],["1997-02-04",7.0198,7.0683,6.923,6.9714,2334600.0],["1997-02-05",6.9714,7.0198,6.923,6.923,1281200.0],["1997-02-06",6.923,6.9714,6.923,6.923,1337000.0],["1997-02-07",6.923,7.0683,6.923,7.0683,4687000.0],["1997-02-10",7.0683,7.2619,7.0683,7.2135,1963200.0],["1997-02-11",7.2135,7.2619,7.1651,7.2135,1897800.0],["1997-02-12",7.2619,7.3587,7.2619,7.3587,2127400.0],["1997-02-13",7.3587,7.3587,7.2135,7.2619,1983200.0],["1997-02-14",7.2619,7.3103,7.2135,7.2135,3628200.0],["1997-02-18",7.2135,7.2135,7.1167,7.2135,913800.0],["1997-02-19",7.2135,7.2619,7.1167,7.1651,1060400.0],["1997-02-20",7.1651,7.3587,7.1167,7.2619,1486200.0],["1997-02-21",7.2619,7.3103,7.2135,7.2619,1042200.0],["1997-02-24",7.2135,7.2135,7.2135,7.2135,38600.0],["1997-02-25",7.2135,7.2135,7.2135,7.2135,38600.0],["1997-02-26",7.2135,7.3587,7.1167,7.3587,1694600.0],["1997-02-27",7.3587,7.3587,7.1651,7.2135,3354200.0],["1997-02-28",7.2135,7.3103,7.1167,7.1167,2230400.0],["1997-03-03",7.1167,7.2135,6.9714,7.1167,1991600.0],["1997-03-04",7.1167,7.2135,7.0683,7.0683,996600.0],["1997-03-05",7.0683,7.1167,7.0198,7.0683,868200.0],["1997-03-06",7.0683,7.3103,7.0198,7.2135,2710000.0],["1997-03-07",7.2135,7.504,7.2135,7.4071,2402800.0],["1997-03-10",7.4071,7.504,7.3103,7.504,1947000.0],["1997-03-11",7.504,7.7944,7.504,7.6492,2423200.0],["1997-03-12",7.6492,7.746,7.5524,7.6492,1653600.0],["1997-03-13",7.6492,7.6976,7.4556,7.6976,1422200.0],["1997-03-14",7.6976,7.8913,7.6492,7.6976,1240800.0],["1997-03-17",7.6976,7.7944,7.5524,7.6976,1391400.0],["1997-03-18",7.6976,7.7944,7.6492,7.6976,1468600.0],["1997-03-19",7.6976,7.746,7.6492,7.746,1749600.0],["1997-03-20",7.746,7.7944,7.6492,7.6492,1547800.0],["1997-03-21",7.6976,7.7944,7.6976,7.7944,1769000.0],["1997-03-24",7.7944,7.9881,7.7944,7.8429,1720400.0],["1997-03-25",7.8429,7.8913,7.7944,7.7944,1359800.0],["1997-03-26",7.7944,7.8913,7.6976,7.7944,1040600.0],["1997-03-27",7.7944,7.7944,7.4556,7.504,1130600.0],["1997-03-31",7.4556,7.4556,7.3103,7.3587,1243400.0],["1997-04-01",7.3587,7.4071,7.3587,7.3587,1107200.0],["1997-04-02",7.3587,7.3587,7.1167,7.1167,1119600.0],["1997-04-03",7.1167,7.1651,6.923,7.0198,1899200.0],["1997-04-04",7.1167,7.1167,7.1167,7.1167,0.0],["1997-04-07",7.1167,7.2135,7.0683,7.2135,1253000.0],["1997-04-08",7.2135,7.4556,7.2135,7.4556,1681200.0],["1997-04-09",7.4556,7.4556,7.3587,7.3587,410000.0],["1997-04-10",7.2619,7.2619,7.2619,7.2619,0.0],["1997-04-11",7.2619,7.2619,7.1167,7.2619,931800.0],["1997-04-14",7.2619,7.2619,7.2135,7.2135,675000.0],["1997-04-15",7.2135,7.2619,7.1167,7.2619,787600.0],["1997-04-16",7.2619,7.6492,7.2135,7.6008,3601800.0],["1997-04-17",7.6008,7.6492,7.2619,7.3103,1091800.0],["1997-04-18",7.2619,7.2619,7.2619,7.2619,0.0],["1997-04-21",7.2135,7.2135,7.1167,7.2135,1394400.0],["1997-04-22",7.2135,7.2619,7.2135,7.2619,1399800.0],["1997-04-23",7.2619,7.3587,7.2135,7.2135,1323400.0],["1997-04-24",7.2135,7.2619,7.1167,7.2135,1434400.0],["1997-04-25",7.2135,7.2135,6.9714,6.9714,416000.0],["1997-04-28",6.9714,7.1167,6.9714,7.0683,680200.0],["1997-04-29",7.0683,7.2135,7.0683,7.2135,857000.0],["1997-04-30",7.1651,7.1651,7.0683,7.1651,1278000.0],["1997-05-01",7.3587,7.3587,7.3587,7.3587,0.0],["1997-05-02",7.3587,7.6492,7.3587,7.6492,1318400.0],["1997-05-05",7.6492,7.746,7.504,7.746,863600.0],["1997-05-06",7.746,7.7944,7.6008,7.6492,1819800.0],["1997-05-07",7.6008,7.6008,7.504,7.504,1101000.0],["1997-05-08",7.504,7.746,7.4556,7.6976,1613400.0],["1997-05-09",7.6976,7.8429,7.6008,7.6492,974600.0],["1997-05-12",7.6492,7.6976,7.504,7.6008,2709600.0],["1997-05-13",7.5524,7.5524,7.504,7.504,1329000.0],["1997-05-14",7.504,7.504,7.4071,7.4071,1702400.0],["1997-05-15",7.4071,7.504,7.3587,7.3587,2290000.0],["1997-05-16",7.3587,7.4071,7.3103,7.3587,1391200.0],["1997-05-19",7.3587,7.4071,7.3103,7.3587,488000.0],["1997-05-20",7.3587,7.4071,7.2135,7.3587,1172200.0],["1997-05-21",7.3587,7.504,7.3587,7.3587,1763000.0],["1997-05-22",7.3587,7.4071,7.3587,7.3587,1778000.0],["1997-05-23",7.3587,7.4071,7.3103,7.4071,854800.0],["1997-05-27",7.4071,7.4556,7.3587,7.4071,611600.0],["1997-05-28",7.4071,7.504,7.3587,7.4071,976800.0],["1997-05-29",7.4071,7.504,7.4071,7.504,976000.0],["1997-05-30",7.504,7.6008,7.4071,7.6008,1543800.0],["1997-06-02",7.6008,7.6008,7.504,7.504,582800.0],["1997-06-03",7.504,7.5524,7.504,7.504,1428600.0],["1997-06-04",7.504,7.504,7.4071,7.4556,265800.0],["1997-06-05",7.4556,7.504,7.3587,7.4556,742200.0],["1997-06-06",7.504,7.504,7.504,7.504,0.0],["1997-06-09",7.504,7.504,7.504,7.504,0.0],["1997-06-10",7.504,7.5524,7.4071,7.4556,843000.0],["1997-06-11",7.4556,7.6492,7.4556,7.5524,1479800.0],["1997-06-12",7.5524,7.6008,7.3103,7.5524,907400.0],["1997-06-13",7.5524,7.6492,7.504,7.6008,1237000.0],["1997-06-16",7.6492,7.8429,7.6492,7.6976,2065400.0],["1997-06-17",7.6976,7.6976,7.504,7.5524,1752400.0],["1997-06-18",7.5524,7.7944,7.504,7.746,1387200.0],["1997-06-19",7.746,7.7944,7.6492,7.746,1080400.0],["1997-06-20",7.7944,7.9397,7.7944,7.7944,2513000.0],["1997-06-23",7.7944,7.9397,7.7944,7.8913,1956800.0],["1997-06-24",7.8429,7.8429,7.746,7.8429,746000.0],["1997-06-25",7.8429,7.9881,7.746,7.8429,2031800.0],["1997-06-26",7.8429,7.8429,7.746,7.746,555600.0],["1997-06-27",7.746,7.8429,7.6976,7.746,564800.0],["1997-06-30",7.746,7.7944,7.6008,7.6492,1052800.0],["1997-07-01",7.6492,7.7944,7.6492,7.7944,1297600.0],["1997-07-02",7.7944,7.8429,7.6492,7.746,527600.0],["1997-07-03",7.746,7.8429,7.6976,7.746,708000.0],["1997-07-07",7.746,7.8429,7.746,7.8429,1170200.0],["1997-07-08",7.8429,7.8913,7.746,7.8913,1816600.0],["1997-07-09",7.8913,7.9881,7.6492,7.6492,1814200.0],["1997-07-10",7.746,7.9397,7.746,7.8429,1411000.0],["1997-07-11",7.8429,7.9881,7.7944,7.8429,1439800.0],["1997-07-14",7.8429,7.9397,7.7944,7.8913,1305400.0],["1997-07-15",7.8913,7.9881,7.8429,7.9881,714600.0],["1997-07-16",7.9881,8.1333,7.9881,8.0849,716000.0],["1997-07-17",8.0365,8.0365,7.8913,7.9881,1158800.0],["1997-07-18",7.9881,7.9881,7.6492,7.6976,1292600.0],["1997-07-21",7.6976,7.7944,7.504,7.6008,1202600.0],["1997-07-22",7.6492,7.6492,7.6492,7.6492,0.0],["1997-07-23",7.6492,7.6492,7.6008,7.6008,921200.0],["1997-07-24",7.6008,7.746,7.6008,7.746,1154800.0],["1997-07-25",7.746,7.8429,7.6492,7.746,620400.0],["1997-07-28",7.746,7.8913,7.6976,7.8429,910400.0],["1997-07-29",7.8429,7.8429,7.6976,7.7944,1289600.0],["1997-07-30",7.7944,7.8913,7.746,7.8913,1139400.0],["1997-07-31",7.8913,7.9397,7.7944,7.8429,619200.0],["1997-08-01",7.8429,7.8913,7.6976,7.8429,734800.0],["1997-08-04",7.8429,7.8913,7.6976,7.8913,562200.0],["1997-08-05",7.8913,7.9881,7.7944,7.9397,989000.0],["1997-08-06",7.9397,8.0365,7.9397,7.9881,544400.0],["1997-08-07",7.9881,8.0849,7.9881,8.0365,524400.0],["1997-08-08",8.0365,8.0365,7.9397,7.9881,836800.0],["1997-08-11",7.9881,8.1817,7.9397,8.1817,934000.0],["1997-08-12",8.1817,8.327,8.1333,8.2786,1885600.0],["1997-08-13",8.2786,8.4238,8.1333,8.327,1972200.0],["1997-08-14",8.327,8.3754,8.327,8.3754,1101400.0],["1997-08-15",8.3754,8.4238,8.1817,8.1817,1113800.0],["1997-08-18",8.1333,8.1333,7.8913,7.9397,1207800.0],["1997-08-19",7.9397,8.0365,7.8429,7.8913,999400.0],["1997-08-20",7.8913,8.1333,7.8913,8.0849,976200.0],["1997-08-21",8.0849,8.0849,7.9397,7.9397,352000.0],["1997-08-22",7.8913,7.8913,7.7944,7.8913,452000.0],["1997-08-25",7.8913,8.1817,7.8913,7.9881,662800.0],["1997-08-26",7.9881,8.1818,7.9881,8.0849,580200.0],["1997-08-27",8.0849,8.2786,8.0365,8.2302,1034200.0],["1997-08-28",8.2302,8.327,8.1333,8.1817,632000.0],["1997-08-29",8.1817,8.2786,8.0365,8.1333,456400.0],["1997-09-02",8.1817,8.327,8.1817,8.2302,597800.0],["1997-09-03",8.2302,8.2786,8.1817,8.2302,648800.0],["1997-09-04",8.2302,8.327,8.1333,8.327,325800.0],["1997-09-05",8.327,8.327,8.0849,8.0849,639000.0],["1997-09-08",8.1333,8.2302,8.1333,8.1817,446800.0],["1997-09-09",8.2302,8.2302,8.2302,8.2302,0.0],["1997-09-10",8.1817,8.1817,7.9881,7.9881,264400.0],["1997-09-11",7.9881,7.9881,7.8429,7.8913,620800.0],["1997-09-12",7.8913,8.0365,7.8429,8.0365,606600.0],["1997-09-15",8.0365,8.0365,7.8913,8.0365,574400.0],["1997-09-16",8.0365,8.2302,8.0365,8.1817,1854800.0],["1997-09-17",8.1817,8.2786,8.1333,8.1333,661200.0],["1997-09-18",8.1333,8.2302,8.1333,8.1817,538200.0],["1997-09-19",8.1817,8.2786,8.1817,8.1817,983600.0],["1997-09-22",8.1817,8.2302,8.0365,8.1817,959200.0],["1997-09-23",8.1817,8.327,8.0849,8.1333,406800.0],["1997-09-24",8.1333,8.2786,7.9881,8.0849,558400.0],["1997-09-25",8.0849,8.1333,7.9397,7.9881,653000.0],["1997-09-26",7.9881,8.1817,7.9881,8.1817,844000.0],["1997-09-29",8.1817,8.2786,8.1333,8.2786,400400.0],["1997-09-30",8.2786,8.3754,8.1333,8.2302,1042200.0],["1997-10-01",8.2302,8.2786,8.0849,8.1817,528000.0],["1997-10-02",8.1817,8.2302,8.1333,8.1817,197600.0],["1997-10-03",8.1817,8.3754,8.0365,8.1333,759800.0],["1997-10-06",8.1333,8.2302,8.0365,8.0365,654800.0],["1997-10-07",8.0365,8.1333,7.9881,8.0365,988200.0],["1997-10-08",8.0365,8.0849,7.8913,7.9881,884600.0],["1997-10-09",7.9881,8.327,7.8429,8.0365,1333000.0],["1997-10-10",8.0365,8.0365,7.9397,7.9881,360000.0],["1997-10-13",7.9881,8.0365,7.9397,7.9397,445000.0],["1997-10-14",7.9397,8.4238,7.8913,8.4238,1132400.0],["1997-10-15",8.2786,8.2786,8.1333,8.2302,726600.0],["1997-10-16",8.2302,8.3754,8.2302,8.2302,878800.0],["1997-10-17",8.2302,8.327,8.1817,8.2786,992400.0],["1997-10-20",8.2786,8.4238,8.1817,8.3754,891600.0],["1997-10-21",8.3754,8.569,8.2786,8.569,784200.0],["1997-10-22",8.5206,8.5206,8.327,8.4722,582400.0],["1997-10-23",8.327,8.327,8.0849,8.1817,452200.0],["1997-10-24",8.1817,8.327,8.1817,8.2786,1051200.0],["1997-10-27",8.2786,8.2786,7.5524,7.5524,928400.0],["1997-10-28",7.5524,8.3754,7.3587,8.2302,1636600.0],["1997-10-29",8.2302,8.3754,8.0849,8.1333,917200.0],["1997-10-30",8.1333,8.1817,8.0365,8.0365,506600.0],["1997-10-31",8.0365,8.3754,7.9397,8.327,1066000.0],["1997-11-03",8.327,8.569,8.2786,8.4238,887200.0],["1997-11-04",8.4238,8.5206,8.2786,8.4722,824800.0],["1997-11-05",8.4722,8.7627,8.3754,8.6659,599600.0],["1997-11-06",8.6175,8.6175,8.4238,8.5206,390400.0],["1997-11-07",8.4722,8.4722,8.2302,8.3754,412600.0],["1997-11-10",8.3754,8.3754,8.2786,8.2786,535800.0],["1997-11-11",8.2786,8.4238,8.2302,8.327,292000.0],["1997-11-12",8.327,8.3754,8.0849,8.0849,446200.0],["1997-11-13",8.0849,8.2786,8.0849,8.2302,733000.0],["1997-11-14",8.2302,8.2786,7.9881,7.9881,654800.0],["1997-11-17",8.0365,8.327,8.0365,8.2786,757600.0],["1997-11-18",8.1817,8.1817,8.0365,8.0365,774200.0],["1997-11-19",8.0849,8.3754,8.0849,8.327,450000.0],["1997-11-20",8.327,8.4238,8.2302,8.3754,405800.0],["1997-11-21",8.3754,8.4722,8.1817,8.327,498600.0],["1997-11-24",8.327,8.3754,8.1333,8.1333,388200.0],["1997-11-25",8.1333,8.2786,8.1333,8.2302,276200.0],["1997-11-26",8.2302,8.327,8.1817,8.1817,237400.0],["1997-11-28",8.1817,8.2786,8.1333,8.1333,181200.0],["1997-12-01",8.1817,8.4238,8.1817,8.4238,493600.0],["1997-12-02",8.4238,8.4722,8.3754,8.4238,314400.0],["1997-12-03",8.4238,8.569,8.1817,8.1817,758800.0],["1997-12-04",8.1817,8.327,8.0365,8.0365,1001400.0],["1997-12-05",8.0365,8.3754,7.9881,8.327,1258400.0],["1997-12-08",8.327,8.569,8.327,8.4238,766600.0],["1997-12-09",8.4238,8.5206,8.4238,8.4722,376600.0],["1997-12-10",8.4722,8.6175,8.4722,8.569,668200.0],["1997-12-11",8.569,8.6175,8.3754,8.5206,398000.0],["1997-12-12",8.5206,8.6175,8.4238,8.5206,432600.0],["1997-12-15",8.569,8.7627,8.569,8.6175,945800.0],["1997-12-16",8.6175,8.7143,8.569,8.6659,1178400.0],["1997-12-17",8.6659,8.7143,8.569,8.569,513000.0],["1997-12-18",8.6659,8.9564,8.6659,8.6659,788200.0],["1997-12-19",8.6659,8.8595,8.6659,8.8595,2012600.0],["1997-12-22",8.8595,8.9079,8.6659,8.8595,844200.0],["1997-12-23",8.8595,8.9564,8.7627,8.7627,712400.0],["1997-12-24",8.7627,8.9079,8.7627,8.7627,3909600.0],["1997-12-26",8.7627,8.8595,8.7143,8.7627,359600.0],["1997-12-29",8.7627,8.8595,8.7627,8.8595,1222000.0],["1997-12-30",8.8595,8.9564,8.8595,8.9079,1552600.0],["1997-12-31",8.9079,9.1016,8.8595,9.0048,917200.0],["1998-01-02",9.0048,9.0048,8.8595,9.0048,923200.0],["1998-01-05",9.0048,9.0048,8.9079,8.9563,718000.0],["1998-01-06",8.9564,9.0532,8.9079,9.0048,1601200.0],["1998-01-07",9.0048,9.4889,8.9079,9.4889,1869400.0],["1998-01-08",9.4889,9.4889,9.2952,9.4889,1933800.0],["1998-01-09",9.4889,9.5857,9.3437,9.3437,932400.0],["1998-01-12",9.2952,9.2952,9.0048,9.1984,1637600.0],["1998-01-13",9.15,9.15,8.9563,9.0532,1085600.0],["1998-01-14",9.3437,9.3437,9.3437,9.3437,0.0],["1998-01-15",9.3437,9.4405,9.2468,9.2952,2001400.0],["1998-01-16",9.2952,9.3437,9.1984,9.2468,1501600.0],["1998-01-20",9.2468,9.2952,9.15,9.2952,1408600.0],["1998-01-21",9.2952,9.2952,9.1016,9.15,1789200.0],["1998-01-22",9.15,9.15,9.0048,9.1016,1929000.0],["1998-01-23",9.1016,9.15,9.0048,9.0532,655600.0],["1998-01-26",9.0532,9.1984,8.9079,9.1984,733000.0],["1998-01-27",9.1984,9.2952,9.15,9.1984,1100200.0],["1998-01-28",9.1984,9.3437,9.1984,9.2952,1854000.0],["1998-01-29",9.2952,9.3437,9.1984,9.2952,887600.0],["1998-01-30",9.2952,9.2952,9.0532,9.2952,1113200.0],["1998-02-02",9.2952,9.4889,9.2952,9.3437,1748800.0],["1998-02-03",9.3436,9.4405,9.3436,9.4405,443400.0],["1998-02-04",9.4405,9.4405,9.2952,9.2952,810000.0],["1998-02-05",9.2952,9.3437,9.2468,9.2952,875600.0],["1998-02-06",9.2952,9.4405,9.2468,9.2952,1113200.0],["1998-02-09",9.2952,9.3437,9.1984,9.2952,1333400.0],["1998-02-10",9.2952,9.4405,9.2952,9.2952,730600.0],["1998-02-11",9.3437,9.4405,9.3437,9.3437,616800.0],["1998-02-12",9.3436,9.4889,9.2952,9.4405,1147000.0],["1998-02-13",9.4405,9.4405,9.3437,9.3437,639200.0],["1998-02-17",9.3437,9.4405,9.1984,9.1984,786400.0],["1998-02-18",9.1984,9.3921,9.15,9.3921,814800.0],["1998-02-19",9.3921,9.4405,9.2952,9.4405,794600.0],["1998-02-20",9.4405,9.5857,9.4405,9.5857,535000.0],["1998-02-23",9.5857,9.6825,9.4889,9.5373,760400.0],["1998-02-24",9.5373,9.6825,9.3921,9.4405,498200.0],["1998-02-25",9.4405,9.6341,9.4405,9.5857,920800.0],["1998-02-26",9.5857,9.6825,9.5373,9.6825,656800.0],["1998-02-27",9.6825,9.731,9.5857,9.731,1130200.0],["1998-03-02",9.731,9.8762,9.6825,9.731,922800.0],["1998-03-03",9.731,9.8762,9.6825,9.8762,1176000.0],["1998-03-04",9.8762,9.8762,9.7794,9.8278,817400.0],["1998-03-05",9.8278,9.8762,9.731,9.731,557600.0],["1998-03-06",9.7794,10.0214,9.7794,10.0214,557400.0],["1998-03-09",10.0214,10.1667,9.9246,10.1183,704200.0],["1998-03-10",10.1183,10.2635,10.1183,10.1667,498200.0],["1998-03-11",10.1667,10.2151,10.0698,10.2151,606200.0],["1998-03-12",10.2151,10.2635,10.0698,10.1183,248200.0],["1998-03-13",10.1183,10.1667,9.9246,10.1183,494000.0],["1998-03-16",10.1183,10.1667,9.731,9.9246,1654400.0],["1998-03-17",9.9246,9.9246,9.7794,9.9246,614000.0],["1998-03-18",9.9246,10.0698,9.7309,9.973,465400.0],["1998-03-19",9.973,10.1183,9.9246,10.1183,567000.0],["1998-03-20",10.1183,10.1183,9.973,10.0214,704000.0],["1998-03-23",9.9246,9.9246,9.7309,9.8278,1949200.0],["1998-03-24",9.8278,9.8762,9.731,9.7794,1317200.0],["1998-03-25",9.7794,9.9246,9.5857,9.731,2148800.0],["1998-03-26",9.731,9.7794,9.731,9.731,1184800.0],["1998-03-27",9.731,9.7794,9.5857,9.6825,2240800.0],["1998-03-30",9.6825,9.7794,9.5373,9.6341,2289600.0],["1998-03-31",9.6341,9.973,9.6341,9.9246,990800.0],["1998-04-01",9.9246,10.796,9.9246,10.5056,2047400.0],["1998-04-02",10.4571,10.4571,10.3119,10.4571,469200.0],["1998-04-03",10.4571,10.6992,10.3119,10.4571,1382800.0],["1998-04-06",10.4571,10.5056,10.2151,10.3119,956800.0],["1998-04-07",10.3119,10.3119,10.0214,10.1667,855400.0],["1998-04-08",10.1183,10.1183,10.0214,10.0214,366400.0],["1998-04-09",10.0214,10.1667,10.0214,10.0698,1429000.0],["1998-04-13",10.0698,10.0698,9.8278,9.973,1286200.0],["1998-04-14",9.973,10.0214,9.6825,9.731,2608800.0],["1998-04-15",9.7309,9.973,9.6825,9.8278,4726800.0],["1998-04-16",9.8278,9.9246,9.6825,9.8278,6379800.0],["1998-04-17",9.8278,10.0214,9.6825,9.973,2009600.0],["1998-04-20",10.1667,10.2635,10.1667,10.2151,4044200.0],["1998-04-21",10.3119,10.5056,10.3119,10.5056,1601200.0],["1998-04-22",10.4571,10.4571,10.1667,10.4087,1023800.0],["1998-04-23",10.4087,10.5056,10.3119,10.3119,920200.0],["1998-04-24",10.3119,10.4087,10.1183,10.1667,1347000.0],["1998-04-27",10.1667,10.1667,9.7794,9.8762,618000.0],["1998-04-28",9.8762,10.0214,9.8762,9.9246,737400.0],["1998-04-29",9.9246,10.2635,9.9246,10.1667,873400.0],["1998-04-30",10.1667,10.4087,10.1667,10.3119,522600.0],["1998-05-01",10.3119,10.3603,10.0698,10.3119,784400.0],["1998-05-04",10.4087,10.6508,10.4087,10.5056,914000.0],["1998-05-05",10.5056,10.554,10.4571,10.554,1009200.0],["1998-05-06",10.4571,10.4571,10.1667,10.1667,416800.0],["1998-05-07",10.1183,10.1183,9.9246,9.9246,1197200.0],["1998-05-08",9.9246,10.0698,9.8762,9.8762,757400.0],["1998-05-11",9.8762,10.0698,9.7794,9.8762,583400.0],["1998-05-12",9.8762,9.9246,9.7794,9.8762,789000.0],["1998-05-13",9.8762,10.0698,9.8762,10.0698,994600.0],["1998-05-14",10.0698,10.1183,10.0214,10.0214,615200.0],["1998-05-15",10.0214,10.1183,9.8762,9.8762,1258600.0],["1998-05-18",9.8762,9.8762,9.4889,9.6341,1195400.0],["1998-05-19",9.6341,9.6825,9.4405,9.5373,1607600.0],["1998-05-20",9.5373,9.7794,9.5373,9.731,1100200.0],["1998-05-21",9.731,9.8762,9.5857,9.6825,984800.0],["1998-05-22",9.6825,9.731,9.4405,9.5373,461000.0],["1998-05-26",9.5857,9.8278,9.5857,9.731,871000.0],["1998-05-27",9.731,9.7794,9.6341,9.7794,1057800.0],["1998-05-28",9.7794,9.9246,9.731,9.7794,407600.0],["1998-05-29",9.7794,9.973,9.7794,9.8278,887800.0],["1998-06-01",9.8278,9.9246,9.7794,9.8762,760800.0],["1998-06-02",9.8762,9.9246,9.7794,9.8278,695800.0],["1998-06-03",9.8278,9.8762,9.6825,9.731,450400.0],["1998-06-04",9.731,9.8762,9.6825,9.8762,619200.0],["1998-06-05",9.8762,10.1667,9.8278,10.0698,596400.0],["1998-06-08",10.0698,10.1667,10.0214,10.0698,399000.0],["1998-06-09",10.0698,10.1183,9.9246,10.0698,564800.0],["1998-06-10",10.0698,10.1667,9.9246,10.0698,1102600.0],["1998-06-11",10.0698,10.1183,9.9246,10.0698,1106200.0],["1998-06-12",10.0698,10.0698,9.9246,10.0214,554200.0],["1998-06-15",10.0214,10.1667,9.9246,9.9246,1731000.0],["1998-06-16",10.0214,10.2635,10.0214,10.1667,2039000.0],["1998-06-17",10.1667,10.2635,10.1667,10.2635,855200.0],["1998-06-18",10.2635,10.2635,10.1183,10.1183,1105400.0],["1998-06-19",10.1183,10.1183,10.0214,10.1183,1008400.0],["1998-06-22",10.1183,10.2635,10.0698,10.1667,487800.0],["1998-06-23",10.1667,10.2635,10.1182,10.2635,805200.0],["1998-06-24",10.2635,10.4571,10.2635,10.4571,620800.0],["1998-06-25",10.4571,10.4571,10.3603,10.4571,369600.0],["1998-06-26",10.4571,10.4571,10.2635,10.3119,530400.0],["1998-06-29",10.3119,10.4087,10.2151,10.2635,587400.0],["1998-06-30",10.2635,10.6024,10.2635,10.4571,1392000.0],["1998-07-01",10.0214,10.0214,9.8762,10.0214,1333400.0],["1998-07-02",9.973,9.973,9.7794,9.8762,1231200.0],["1998-07-06",9.8762,9.8762,9.731,9.731,492000.0],["1998-07-07",9.731,9.731,9.5857,9.5857,427000.0],["1998-07-08",9.5857,9.7794,9.4889,9.7794,578200.0],["1998-07-09",9.7794,9.8278,9.2468,9.3437,1182400.0],["1998-07-10",9.3437,9.3437,9.15,9.2468,1134800.0],["1998-07-13",9.2468,9.2952,8.9563,8.9563,988000.0],["1998-07-14",8.9564,9.15,8.9564,9.15,542800.0],["1998-07-15",9.15,9.2952,9.15,9.1984,969800.0],["1998-07-16",9.1984,9.2952,8.9564,9.0048,639200.0],["1998-07-17",9.0048,9.0048,8.8595,8.9563,754400.0],["1998-07-20",8.9563,8.9563,8.8595,8.9563,1129400.0],["1998-07-21",8.9564,9.2468,8.8595,8.8595,1290800.0],["1998-07-22",8.8595,8.8595,8.6659,8.7143,1888000.0],["1998-07-23",8.7143,8.7143,8.2786,8.4238,4818200.0],["1998-07-24",8.4238,8.4238,8.2302,8.2302,2081200.0],["1998-07-27",8.1333,8.1333,7.8913,7.9397,2419600.0],["1998-07-28",7.9397,8.0365,7.8913,8.0365,1288000.0],["1998-07-29",8.0365,8.0849,7.9881,8.0365,808200.0],["1998-07-30",8.0365,8.0365,7.9397,8.0365,2127600.0],["1998-07-31",7.9881,7.9881,7.9397,7.9881,2036600.0],["1998-08-03",7.9881,8.0849,7.8429,8.0365,998600.0],["1998-08-04",8.0365,8.0365,7.4556,7.5524,2454000.0],["1998-08-05",7.5524,7.746,7.504,7.746,3389200.0],["1998-08-06",7.6976,7.6976,7.6008,7.6492,1484000.0],["1998-08-07",7.6492,7.746,7.5524,7.5524,1759200.0],["1998-08-10",7.5524,7.5524,7.2135,7.3103,2520400.0],["1998-08-11",7.3103,7.3587,7.0683,7.3103,2073400.0],["1998-08-12",7.3103,7.746,7.3103,7.6492,2273400.0],["1998-08-13",7.6492,7.746,7.504,7.5524,1804200.0],["1998-08-14",7.5524,7.6492,7.504,7.504,2070800.0],["1998-08-17",7.504,7.5524,7.3103,7.5524,1311200.0],["1998-08-18",7.5524,7.5524,7.4071,7.4556,1167200.0],["1998-08-19",7.4556,7.504,7.3103,7.3587,1793800.0],["1998-08-20",7.3587,7.4071,7.2135,7.3103,755000.0],["1998-08-21",7.3103,7.5524,7.2135,7.504,1012600.0],["1998-08-24",7.504,7.6492,7.4556,7.5524,843400.0],["1998-08-25",7.5524,7.746,7.5524,7.6492,1330800.0],["1998-08-26",7.504,7.504,7.3587,7.4071,1827200.0],["1998-08-27",7.3587,7.3587,6.923,7.1651,1816600.0],["1998-08-28",7.3103,7.6008,7.3103,7.3103,1455600.0],["1998-08-31",7.3103,7.4556,6.681,6.681,1148800.0],["1998-09-01",6.7294,7.2135,6.7294,7.1651,1731400.0],["1998-09-02",7.1651,7.2135,6.923,7.0198,1114400.0],["1998-09-03",6.923,6.923,6.6325,6.7294,1260200.0],["1998-09-04",6.7294,6.7294,6.3421,6.5841,974200.0],["1998-09-08",6.681,7.0683,6.681,6.9714,1368800.0],["1998-09-09",6.9714,7.1651,6.9714,7.1651,1343600.0],["1998-09-10",7.0198,7.0198,6.5841,6.5841,1458400.0],["1998-09-11",6.5841,6.6809,6.3905,6.6325,632600.0],["1998-09-14",6.6809,6.8262,6.6809,6.7778,988200.0],["1998-09-15",6.8746,7.3587,6.8746,7.3103,1569000.0],["1998-09-16",7.3103,7.504,7.1651,7.3103,1419200.0],["1998-09-17",7.1651,7.1651,7.0198,7.0683,921600.0],["1998-09-18",7.1651,7.3587,7.1651,7.3103,1171200.0],["1998-09-21",7.2619,7.2619,7.1167,7.2619,626200.0],["1998-09-22",7.4556,7.7944,7.4556,7.6976,1012600.0],["1998-09-23",7.6976,7.746,7.5524,7.6976,1095200.0],["1998-09-24",7.6492,7.6492,7.504,7.504,1380000.0],["1998-09-25",7.504,7.6008,7.3587,7.504,1757200.0],["1998-09-28",7.504,7.6492,7.3587,7.4071,1146200.0],["1998-09-29",7.4071,7.6492,7.4071,7.6008,852200.0],["1998-09-30",7.6008,7.8913,7.504,7.8429,1484000.0],["1998-10-01",7.8429,7.9397,7.6008,7.746,1801800.0],["1998-10-02",7.746,7.7944,7.5524,7.6492,1171800.0],["1998-10-05",7.6492,7.6492,7.1167,7.3587,1177000.0],["1998-10-06",7.3587,7.5524,7.3587,7.4071,1343000.0],["1998-10-07",7.4071,7.7944,7.3103,7.3587,1461200.0],["1998-10-08",7.3587,7.3587,7.0198,7.0198,1284800.0],["1998-10-09",7.0198,7.3103,6.9714,7.3103,731400.0],["1998-10-12",7.3587,7.6492,7.3587,7.3587,551200.0],["1998-10-13",7.3587,7.3587,6.923,7.0198,861600.0],["1998-10-14",7.0198,7.0683,6.7778,6.7778,2724400.0],["1998-10-15",6.7778,7.1167,6.6325,7.0683,1678400.0],["1998-10-16",7.2135,7.6008,7.2135,7.5524,1440000.0],["1998-10-19",7.5524,7.6008,7.4071,7.5524,1073000.0],["1998-10-20",7.5524,7.6492,7.3587,7.4071,1048200.0],["1998-10-21",7.4071,7.5524,7.3587,7.4556,620400.0],["1998-10-22",7.4556,7.6492,7.1167,7.5524,1123600.0],["1998-10-23",7.5524,7.6008,7.3587,7.3587,630200.0],["1998-10-26",7.3587,7.746,7.3103,7.6976,930800.0],["1998-10-27",7.6976,7.7944,7.5524,7.6008,780200.0],["1998-10-28",7.6492,7.9881,7.6492,7.8913,1302200.0],["1998-10-29",7.8913,8.1333,7.8913,8.0365,698200.0],["1998-10-30",8.0365,8.2302,8.0365,8.2302,887800.0],["1998-11-02",8.2302,8.3754,8.2302,8.3754,593600.0],["1998-11-03",8.3754,8.3754,8.1817,8.2302,603800.0],["1998-11-04",8.327,8.4238,8.327,8.3754,626400.0],["1998-11-05",8.3754,8.4238,8.2786,8.327,1141400.0],["1998-11-06",8.327,8.6175,8.2786,8.6175,1649800.0],["1998-11-09",8.6175,8.6175,8.3754,8.4722,942800.0],["1998-11-10",8.4722,8.569,8.3754,8.569,924200.0],["1998-11-11",8.569,8.6175,8.327,8.5206,1397000.0],["1998-11-12",8.5206,8.569,8.3754,8.569,924200.0],["1998-11-13",8.4238,8.4238,8.327,8.4238,692000.0],["1998-11-16",8.4238,8.5206,8.327,8.327,1317000.0],["1998-11-17",8.327,8.5206,8.327,8.4722,734200.0],["1998-11-18",8.4238,8.4238,8.3754,8.3754,942200.0],["1998-11-19",8.3754,8.4238,8.2786,8.3754,1603000.0],["1998-11-20",8.3754,8.5206,8.3754,8.4238,2036600.0],["1998-11-23",8.4722,8.6659,8.4722,8.569,1374200.0],["1998-11-24",8.6175,8.8595,8.6175,8.8111,665200.0],["1998-11-25",8.8111,8.8111,8.8111,8.8111,0.0],["1998-11-27",8.8111,8.8595,8.5691,8.7143,784800.0],["1998-11-30",8.7143,8.8595,8.6659,8.7627,1025600.0],["1998-12-01",8.7143,8.7143,8.4722,8.569,1174600.0],["1998-12-02",8.569,8.6659,8.4238,8.569,1628000.0],["1998-12-03",8.4722,8.4722,8.2786,8.2786,1439000.0],["1998-12-04",8.2786,8.569,8.2786,8.569,1093200.0],["1998-12-07",8.6175,9.0048,8.6175,9.0048,1033600.0],["1998-12-08",9.0048,9.0048,8.6175,8.7627,1492800.0],["1998-12-09",8.7627,8.8111,8.7143,8.8111,843200.0],["1998-12-10",8.7627,8.7627,8.5691,8.7143,864600.0],["1998-12-11",8.7143,8.7143,8.4238,8.6175,833600.0],["1998-12-14",8.6175,8.6659,8.4238,8.4722,987200.0],["1998-12-15",8.4722,8.569,8.4722,8.5206,1338200.0],["1998-12-16",8.5206,8.6659,8.4238,8.569,1001400.0],["1998-12-17",8.569,8.6175,8.4722,8.569,823800.0],["1998-12-18",8.5206,8.5206,8.2786,8.327,1586400.0],["1998-12-21",8.327,8.7627,8.327,8.6659,1004200.0],["1998-12-22",8.6659,8.8595,8.6175,8.7627,851200.0],["1998-12-23",8.7627,8.9079,8.6659,8.8111,1119200.0],["1998-12-24",8.8111,8.8595,8.7627,8.8595,412600.0],["1998-12-28",8.8595,8.9079,8.6659,8.8595,925600.0],["1998-12-29",8.8595,9.0532,8.7143,9.0532,1176200.0],["1998-12-30",9.0532,9.0532,8.9079,8.9079,507000.0],["1998-12-31",8.9079,9.2468,8.8111,9.1984,1189600.0],["1999-01-04",9.15,9.15,8.7143,8.7627,936400.0],["1999-01-05",8.7627,8.9079,8.6659,8.7143,1714000.0],["1999-01-06",8.7143,9.0532,8.7143,8.8595,1068600.0],["1999-01-07",8.8595,9.0048,8.8111,9.0048,794400.0],["1999-01-08",9.0048,9.1984,8.9564,9.1984,842400.0],["1999-01-11",9.15,9.15,9.0048,9.1016,937000.0],["1999-01-12",9.1016,9.1016,8.7627,8.7627,1088600.0],["1999-01-13",8.7143,8.7143,8.5206,8.6659,1309400.0],["1999-01-14",8.6659,8.8111,8.5206,8.7143,1510400.0],["1999-01-15",8.7143,8.8595,8.7143,8.8595,682200.0],["1999-01-19",8.8595,9.0048,8.6175,8.9563,874000.0],["1999-01-20",8.9564,9.2952,8.8595,9.1016,864600.0],["1999-01-21",9.1016,9.15,8.9079,9.15,676200.0],["1999-01-22",9.15,9.1984,9.0048,9.0532,883000.0],["1999-01-25",9.0048,9.0048,8.7143,9.0048,1685600.0],["1999-01-26",9.0048,9.0532,8.9563,8.9563,812000.0],["1999-01-27",8.9564,9.0532,8.7627,8.8595,1629000.0],["1999-01-28",8.8595,8.9564,8.6659,8.6659,1476000.0],["1999-01-29",8.6659,8.8595,8.6659,8.8595,2794200.0],["1999-02-01",8.8595,8.8595,8.6659,8.7143,1757400.0],["1999-02-02",8.7143,8.7627,8.6175,8.7143,1439400.0],["1999-02-03",8.7143,8.7143,8.569,8.6175,1248800.0],["1999-02-04",8.8595,9.0048,8.8595,8.9079,1329200.0],["1999-02-05",8.9079,8.9563,8.7627,8.9563,1684000.0],["1999-02-08",8.9564,9.15,8.9079,9.15,2020600.0],["1999-02-09",9.15,9.4889,9.15,9.2952,2016400.0],["1999-02-10",9.2468,9.2468,8.8595,9.2468,1747600.0],["1999-02-11",9.2468,9.2468,9.1016,9.15,878400.0],["1999-02-12",9.15,9.1984,8.8595,9.0048,781000.0],["1999-02-16",9.0048,9.0532,8.9564,9.0048,1400400.0],["1999-02-17",9.0048,9.0048,8.7627,8.8111,2035200.0],["1999-02-18",8.8111,9.15,8.8111,9.15,2493400.0],["1999-02-19",9.15,9.4889,8.9564,9.2952,2076000.0],["1999-02-22",9.3437,9.731,9.3437,9.6825,1810800.0],["1999-02-23",9.6825,9.6825,9.2952,9.4405,945800.0],["1999-02-24",9.4405,9.973,9.3437,9.5373,1255400.0],["1999-02-25",9.5373,10.3119,9.5373,10.2635,1920800.0],["1999-02-26",10.1667,10.1667,9.8762,9.973,1381600.0],["1999-03-01",10.1183,10.4087,10.1183,10.3603,1960600.0],["1999-03-02",10.3603,10.6024,10.2635,10.4571,2643600.0],["1999-03-03",10.4571,10.6024,10.4571,10.554,1914600.0],["1999-03-04",10.554,10.6024,10.4087,10.4571,1548000.0],["1999-03-05",10.4571,10.6024,10.4571,10.6024,1285200.0],["1999-03-08",10.6024,10.6508,10.4571,10.6024,1160400.0],["1999-03-09",10.6024,10.6992,10.554,10.6024,865800.0],["1999-03-10",10.6024,10.7476,10.554,10.6992,828400.0],["1999-03-11",10.6992,10.7476,10.5056,10.554,1331400.0],["1999-03-12",10.554,10.6992,10.2635,10.6508,2434400.0],["1999-03-15",10.6508,10.6992,10.4571,10.6508,1205000.0],["1999-03-16",10.6508,10.6992,10.554,10.6024,1524200.0],["1999-03-17",10.6024,10.6992,10.4087,10.554,1572000.0],["1999-03-18",10.554,10.6992,10.2635,10.554,1227600.0],["1999-03-19",10.554,10.7476,10.4571,10.6992,1672600.0],["1999-03-22",10.6992,10.7476,10.554,10.6024,977000.0],["1999-03-23",10.6024,10.6024,9.973,10.0698,919200.0],["1999-03-24",10.1183,10.2635,10.1183,10.2151,1160400.0],["1999-03-25",10.2151,10.4087,10.1667,10.4087,1160000.0],["1999-03-26",10.4087,10.4087,10.1183,10.4087,859600.0],["1999-03-29",10.4087,10.6992,10.3603,10.554,1144600.0],["1999-03-30",10.4571,10.4571,10.1667,10.1667,1064600.0],["1999-03-31",10.1667,10.6024,10.1667,10.3603,1141200.0],["1999-04-01",10.3603,10.554,10.0214,10.554,1530000.0],["1999-04-05",10.554,10.6992,10.5056,10.6024,1293400.0],["1999-04-06",10.6024,10.6024,10.2635,10.2635,764200.0],["1999-04-07",10.2635,10.3603,10.1183,10.1183,945400.0],["1999-04-08",10.1183,10.4571,9.973,10.4571,857600.0],["1999-04-09",10.4571,10.4571,10.1183,10.4087,484600.0],["1999-04-12",10.4087,10.6024,10.3119,10.554,1081400.0],["1999-04-13",10.5056,10.5056,10.0214,10.1183,1171400.0],["1999-04-14",10.1183,10.3603,9.973,10.1667,1237800.0],["1999-04-15",10.1667,10.3603,10.1667,10.3119,1128800.0],["1999-04-16",10.3119,10.3119,9.973,10.2635,576600.0],["1999-04-19",10.2635,10.4087,10.1667,10.3603,912600.0],["1999-04-20",10.3603,10.4571,10.3603,10.4571,783400.0],["1999-04-21",10.4571,10.796,10.3119,10.796,718400.0],["1999-04-22",10.796,11.2317,10.7476,11.2317,1018800.0],["1999-04-23",11.2317,11.377,10.9413,10.9413,520000.0],["1999-04-26",10.9413,11.0381,10.6024,10.6992,674600.0],["1999-04-27",10.796,11.1833,10.796,10.8444,700200.0],["1999-04-28",10.8444,11.0381,10.554,10.6508,793200.0],["1999-04-29",10.6508,10.9413,10.554,10.6992,1224800.0],["1999-04-30",10.6992,10.7476,10.4571,10.6992,912200.0],["1999-05-03",10.6992,11.6675,10.6992,10.9413,1788400.0],["1999-05-04",10.9413,11.0865,10.6024,10.6992,1459200.0],["1999-05-05",10.6992,10.7476,10.4087,10.6992,823800.0],["1999-05-06",10.6024,10.6024,10.3119,10.5056,937400.0],["1999-05-07",10.5056,10.7476,10.4087,10.7476,499400.0],["1999-05-10",10.7476,10.796,10.5056,10.554,626000.0],["1999-05-11",10.554,11.1833,10.5056,10.9897,822000.0],["1999-05-12",10.9897,11.2317,10.6024,11.1349,673400.0],["1999-05-13",11.1349,11.2317,10.9413,10.9897,574600.0],["1999-05-14",10.8929,10.8929,10.6992,10.6992,535600.0],["1999-05-17",10.6992,10.6992,10.4087,10.554,643200.0],["1999-05-18",10.554,10.8929,10.1667,10.2635,1551200.0],["1999-05-19",10.2635,10.4571,10.2151,10.4087,1095200.0],["1999-05-20",10.4087,10.5056,10.1183,10.1183,1365400.0],["1999-05-21",10.1183,10.2151,9.9246,9.973,1414400.0],["1999-05-24",9.973,10.1183,9.8762,9.973,1303800.0],["1999-05-25",9.9246,9.9246,9.6341,9.8762,1346800.0],["1999-05-26",9.8762,10.4087,9.8762,10.3119,877000.0],["1999-05-27",10.2635,10.2635,9.731,9.8762,1231800.0],["1999-05-28",9.8762,10.2635,9.7794,10.1667,1108200.0],["1999-06-01",10.1667,10.2635,9.973,10.1667,923600.0],["1999-06-02",10.1667,10.4087,10.1183,10.3119,1315600.0],["1999-06-03",10.3119,10.5056,10.2151,10.5056,689600.0],["1999-06-04",10.5056,10.796,10.4571,10.796,505600.0],["1999-06-07",10.796,10.9897,10.6508,10.9897,579600.0],["1999-06-08",10.8444,10.8444,10.4087,10.6024,324200.0],["1999-06-09",10.6024,10.6024,10.1667,10.3119,461000.0],["1999-06-10",10.1667,10.1667,9.731,10.1667,1437600.0],["1999-06-11",10.1667,10.1667,9.8762,9.973,680200.0],["1999-06-14",9.973,10.1667,9.8762,10.0698,710600.0],["1999-06-15",10.0698,10.3119,9.973,10.1667,559800.0],["1999-06-16",10.2635,10.554,10.2635,10.3603,546800.0],["1999-06-17",10.3119,10.3119,10.0214,10.1183,416800.0],["1999-06-18",10.1183,10.1667,10.0214,10.1183,1021600.0],["1999-06-21",10.1183,10.2151,9.973,10.2151,725600.0],["1999-06-22",10.2151,10.3603,10.1183,10.1183,982400.0],["1999-06-23",10.1183,10.1667,10.0698,10.1667,1028600.0],["1999-06-24",10.1667,10.3119,9.973,10.2151,867400.0],["1999-06-25",10.1667,10.1667,9.8762,9.9246,1075400.0],["1999-06-28",10.0214,10.4571,10.0214,10.2151,848800.0],["1999-06-29",10.2151,10.6024,10.1183,10.554,562800.0],["1999-06-30",10.5056,10.5056,10.1667,10.3119,902200.0],["1999-07-01",10.3119,10.3119,10.1183,10.2151,667400.0],["1999-07-02",10.2151,10.6024,10.1667,10.554,577000.0],["1999-07-06",10.554,10.554,10.1183,10.1183,635200.0],["1999-07-07",10.1182,10.3119,10.1182,10.2635,889200.0],["1999-07-08",10.2635,10.4571,10.1182,10.2635,560000.0],["1999-07-09",10.2635,10.6024,10.2151,10.6024,489600.0],["1999-07-12",10.554,10.554,10.1667,10.3603,666600.0],["1999-07-13",10.3603,10.7476,10.2635,10.6024,696000.0],["1999-07-14",10.554,10.554,10.4087,10.554,525800.0],["1999-07-15",10.554,10.8444,10.554,10.6508,560000.0],["1999-07-16",10.7476,10.9897,10.7476,10.9413,542600.0],["1999-07-19",10.8929,10.8929,10.4087,10.6992,435000.0],["1999-07-20",10.6992,10.6992,10.4087,10.4571,311200.0],["1999-07-21",10.4571,10.554,10.3119,10.5056,501800.0],["1999-07-22",10.3119,10.3119,9.6825,10.0214,2450000.0],["1999-07-23",9.973,9.973,9.7794,9.9246,1747200.0],["1999-07-26",9.9246,10.1183,9.8762,9.973,1697800.0],["1999-07-27",9.973,9.973,9.6825,9.6825,921800.0],["1999-07-28",9.6825,9.731,9.5373,9.5857,882000.0],["1999-07-29",9.5373,9.5373,8.7143,9.2952,2305600.0],["1999-07-30",9.2952,9.3437,9.15,9.2468,1189800.0],["1999-08-02",9.2468,9.4405,9.15,9.1984,1816400.0],["1999-08-03",9.1984,9.2952,8.9079,9.15,923400.0],["1999-08-04",9.15,9.2952,8.7627,8.9563,1440000.0],["1999-08-05",8.9564,9.1984,8.9564,9.1984,1192800.0],["1999-08-06",9.15,9.15,8.7627,8.9079,599800.0],["1999-08-09",8.9079,8.9079,8.7627,8.9079,826000.0],["1999-08-10",8.9079,8.9079,8.7143,8.7627,1429800.0],["1999-08-11",8.7627,9.0532,8.7627,8.8595,1063600.0],["1999-08-12",8.8111,8.8111,8.569,8.6659,1306600.0],["1999-08-13",8.6659,8.9563,8.6175,8.8111,1530200.0],["1999-08-16",8.8111,8.8595,8.7627,8.7627,935600.0],["1999-08-17",8.7627,8.9079,8.6659,8.8595,867800.0],["1999-08-18",8.8595,8.9563,8.7627,8.9563,1045600.0],["1999-08-19",8.9564,8.9564,8.8111,8.9079,840600.0],["1999-08-20",7.8429,7.8429,7.1651,7.4071,9866400.0],["1999-08-23",7.4071,7.4556,7.0683,7.1167,3412000.0],["1999-08-24",7.1167,7.1167,6.8262,6.9714,2451200.0],["1999-08-25",6.9714,7.0683,6.7778,6.923,3665000.0],["1999-08-26",6.923,7.1651,6.7778,7.1651,7876200.0],["1999-08-27",7.1651,7.3103,6.8746,7.1651,2256200.0],["1999-08-30",7.1167,7.1167,6.8262,6.8746,1270600.0],["1999-08-31",7.0683,7.746,7.0683,7.6008,2165800.0],["1999-09-01",7.6008,7.9397,7.4071,7.5524,2134200.0],["1999-09-02",7.5524,7.8913,7.4556,7.746,1576800.0],["1999-09-03",7.746,8.0365,7.6976,7.746,942000.0],["1999-09-07",8.1333,8.569,8.1333,8.4722,2218000.0],["1999-09-08",8.4722,8.5206,8.2302,8.4238,2538200.0],["1999-09-09",8.4238,8.8595,8.3754,8.8595,2172800.0],["1999-09-10",8.8595,9.4405,8.8111,9.3437,1722000.0],["1999-09-13",9.2952,9.2952,8.9079,8.9563,2144400.0],["1999-09-14",8.9563,9.973,8.8595,9.6825,3660400.0],["1999-09-15",9.6825,9.8278,9.1984,9.2952,1592800.0],["1999-09-16",8.8595,8.8595,8.327,8.6175,5554600.0],["1999-09-17",8.6175,8.7143,8.569,8.6659,2134800.0],["1999-09-20",8.6659,8.8111,8.6659,8.8111,1261200.0],["1999-09-21",8.8111,9.0048,8.7143,8.9079,1482800.0],["1999-09-22",8.9079,9.15,8.6175,8.6659,1744000.0],["1999-09-23",8.6659,8.8595,8.569,8.6175,934800.0],["1999-09-24",8.6175,8.7143,8.5206,8.6659,1314000.0],["1999-09-27",8.6659,8.7143,8.6175,8.6659,2213600.0],["1999-09-28",8.6175,8.6175,8.2786,8.4238,893400.0],["1999-09-29",8.4238,8.4722,8.327,8.3754,988800.0],["1999-09-30",8.3754,8.8595,8.3754,8.7143,1475800.0],["1999-10-01",8.6659,8.6659,8.569,8.6175,1582400.0],["1999-10-04",8.6175,8.6175,8.5206,8.5206,836800.0],["1999-10-05",8.5206,8.569,8.3754,8.4722,909000.0],["1999-10-06",8.4722,8.8111,8.4722,8.6659,999800.0],["1999-10-07",8.6659,8.7143,8.4238,8.4722,643200.0],["1999-10-08",8.4722,8.8595,8.4238,8.6659,525600.0],["1999-10-11",8.6659,8.8111,8.6659,8.7627,254800.0],["1999-10-12",8.6659,8.6659,8.3754,8.4238,1059400.0],["1999-10-13",8.4238,8.4238,8.3754,8.3754,895000.0],["1999-10-14",8.3754,8.3754,8.0365,8.1333,1727600.0],["1999-10-15",7.9397,7.9397,7.6976,7.7944,1364600.0],["1999-10-18",7.7944,8.1333,7.7944,7.9397,830000.0],["1999-10-19",7.9881,8.2302,7.9881,7.9881,721200.0],["1999-10-20",7.9881,8.2786,7.9881,8.1333,573600.0],["1999-10-21",8.1333,8.2786,7.7944,8.2302,1318800.0],["1999-10-22",8.2302,8.327,7.9881,8.1333,1282000.0],["1999-10-25",8.1333,8.2302,8.0849,8.1817,1281400.0],["1999-10-26",8.5206,9.0048,8.5206,8.9079,2706600.0],["1999-10-27",8.9079,8.9079,8.4238,8.5206,2565600.0],["1999-10-28",8.5206,8.6175,8.5206,8.6175,2061800.0],["1999-10-29",8.6175,8.6659,8.5206,8.569,1359000.0],["1999-11-01",8.569,8.569,8.3754,8.3754,939800.0],["1999-11-02",8.3754,8.3754,8.2302,8.2786,2745600.0],["1999-11-03",8.327,8.4722,8.327,8.4722,1896200.0],["1999-11-04",8.4722,8.6175,8.3754,8.4238,1218800.0],["1999-11-05",8.4238,8.5206,8.327,8.4722,2155600.0],["1999-11-08",8.4722,8.8595,8.4238,8.7143,1225400.0],["1999-11-09",8.7143,8.7627,8.1817,8.4238,5537600.0],["1999-11-10",8.3754,8.3754,8.1817,8.327,3436400.0],["1999-11-11",8.327,8.4238,8.1817,8.1817,822800.0],["1999-11-12",8.1817,8.3754,8.1817,8.2786,1486200.0],["1999-11-15",8.2786,8.2786,8.1817,8.2302,737000.0],["1999-11-16",8.2302,8.3754,8.1817,8.2302,1568200.0],["1999-11-17",8.2302,8.2302,7.9881,8.0849,1018000.0],["1999-11-18",8.0849,8.1333,7.7944,8.0365,2207600.0],["1999-11-19",8.0365,8.1333,7.8913,8.0365,1204400.0],["1999-11-22",7.9881,7.9881,7.7944,7.8913,2462600.0],["1999-11-23",7.8429,7.8429,7.746,7.7944,2434200.0],["1999-11-24",7.7944,8.0365,7.746,7.8913,2671600.0],["1999-11-26",7.8913,7.9397,7.8429,7.8913,773400.0],["1999-11-29",7.8913,7.9397,7.746,7.8913,2229600.0],["1999-11-30",7.8913,7.8913,7.7944,7.8429,3057800.0],["1999-12-01",7.8429,7.8913,7.8429,7.8429,2047400.0],["1999-12-02",7.8429,7.8913,7.8429,7.8913,1537200.0],["1999-12-03",7.8913,7.9397,7.8429,7.8429,5285400.0],["1999-12-06",7.8429,7.8913,7.7944,7.7944,1378800.0],["1999-12-07",7.7944,7.7944,7.6008,7.6492,2300600.0],["1999-12-08",7.6492,7.746,7.5524,7.6492,1535400.0],["1999-12-09",7.6492,7.6976,7.4556,7.5524,1661800.0],["1999-12-10",7.5524,7.6492,7.504,7.504,1529200.0],["1999-12-13",7.6008,7.7944,7.6008,7.746,1172600.0],["1999-12-14",7.7944,7.8913,7.7944,7.8913,2919400.0],["1999-12-15",8.3754,8.6659,8.3754,8.6659,2939000.0],["1999-12-16",8.6659,8.8111,8.5206,8.569,3297600.0],["1999-12-17",8.569,8.6659,8.4722,8.5206,1687800.0],["1999-12-20",8.5206,8.569,8.4238,8.4722,1564600.0],["1999-12-21",8.4722,8.5206,8.4722,8.5206,2463400.0],["1999-12-22",8.5206,8.6659,8.4722,8.4722,2387200.0],["1999-12-23",8.4722,8.6175,8.4722,8.6175,930000.0],["1999-12-27",8.6175,8.6175,8.5206,8.569,837800.0],["1999-12-28",8.569,8.569,8.4722,8.5206,1306200.0],["1999-12-29",8.5206,8.6175,8.5206,8.5206,2216800.0],["1999-12-30",8.5206,8.6175,8.5206,8.569,639200.0],["1999-12-31",8.569,8.6175,8.5206,8.569,255600.0],["2000-01-03",8.569,8.569,8.3754,8.3754,1356800.0],["2000-01-04",8.3754,8.4238,8.0849,8.1333,1126600.0],["2000-01-05",8.1333,8.1333,7.8913,7.9881,1278800.0],["2000-01-06",7.9881,8.0849,7.9881,7.9881,2142800.0],["2000-01-07",8.1333,8.2302,8.1333,8.1817,2784200.0],["2000-01-10",8.1817,8.2302,8.1333,8.1817,964200.0],["2000-01-11",8.1817,8.327,8.1817,8.2786,1656400.0],["2000-01-12",8.2786,8.327,8.2302,8.2302,1719400.0],["2000-01-13",8.2786,8.4722,8.2786,8.3754,947800.0],["2000-01-14",8.3754,8.4238,8.2786,8.2786,739400.0],["2000-01-18",8.2302,8.2302,8.0849,8.0849,802800.0],["2000-01-19",8.0849,8.4722,8.0849,8.2302,1146000.0],["2000-01-20",8.2302,8.2302,8.1333,8.1333,1032800.0],["2000-01-21",8.1333,8.2786,8.1333,8.1817,1961400.0],["2000-01-24",8.1818,8.2302,8.0849,8.0849,1661000.0],["2000-01-25",8.0849,8.1333,7.8429,7.8913,2578600.0],["2000-01-26",7.8429,7.8429,7.504,7.504,2074600.0],["2000-01-27",7.504,7.6492,7.4071,7.6008,1875800.0],["2000-01-28",7.5524,7.5524,7.4071,7.4071,1590000.0],["2000-01-31",7.4071,7.4071,7.3103,7.3103,1802800.0],["2000-02-01",7.3103,7.6008,7.3103,7.5524,1504600.0],["2000-02-02",7.5524,7.6008,7.504,7.5524,955200.0],["2000-02-03",7.5524,7.746,7.504,7.6008,1320200.0],["2000-02-04",7.6008,7.6008,7.5524,7.5524,2108000.0],["2000-02-07",7.5524,7.6492,7.5524,7.6008,760800.0],["2000-02-08",7.6008,7.7944,7.6008,7.6976,1197000.0],["2000-02-09",7.6976,7.6976,7.6008,7.6008,1901400.0],["2000-02-10",7.6008,7.6492,7.3103,7.4556,1941800.0],["2000-02-11",7.4071,7.4071,7.1651,7.3103,4416200.0],["2000-02-14",7.3103,7.6492,7.3103,7.6492,2297400.0],["2000-02-15",7.7944,8.2786,7.7944,7.8913,2778000.0],["2000-02-16",7.8913,7.8913,7.6976,7.7944,2960800.0],["2000-02-17",7.7944,7.9881,7.746,7.9397,4666200.0],["2000-02-18",7.9397,8.1333,7.8429,7.8913,2250000.0],["2000-02-22",7.8913,8.0365,7.746,7.9881,1162000.0],["2000-02-23",7.9881,8.1333,7.8913,7.9397,5380600.0],["2000-02-24",7.9397,7.9397,7.8429,7.8913,1238200.0],["2000-02-25",7.8913,7.9881,7.746,7.7944,1841200.0],["2000-02-28",7.7944,7.7944,7.6492,7.746,1085600.0],["2000-02-29",7.6492,7.6492,7.504,7.6008,2504000.0],["2000-03-01",7.6008,7.6976,7.5524,7.6976,1148000.0],["2000-03-02",7.6976,7.6976,7.5524,7.6008,1337200.0],["2000-03-03",7.6008,7.7944,7.5524,7.6976,996200.0],["2000-03-06",7.6976,7.7944,7.5524,7.6008,728000.0],["2000-03-07",7.6008,7.6008,7.4071,7.4556,841600.0],["2000-03-08",7.4556,7.6492,7.4071,7.504,1077000.0],["2000-03-09",7.504,7.746,7.504,7.746,1225400.0],["2000-03-10",7.746,7.7944,7.5524,7.6492,802600.0],["2000-03-13",7.6492,8.1333,7.6492,7.7944,1546200.0],["2000-03-14",7.8913,8.1333,7.8913,7.9881,1142200.0],["2000-03-15",7.9881,8.4238,7.8429,8.3754,1365000.0],["2000-03-16",8.3754,8.5206,8.327,8.4722,2816600.0],["2000-03-17",8.4722,8.4722,8.2302,8.327,1599400.0],["2000-03-20",8.327,8.4722,8.2302,8.327,1223000.0],["2000-03-21",8.327,8.4238,8.2786,8.327,1369600.0],["2000-03-22",8.3754,8.6175,8.3754,8.6175,2129400.0],["2000-03-23",8.6175,8.8595,8.6175,8.7143,1188200.0],["2000-03-24",8.7143,8.8595,8.6659,8.7143,2409600.0],["2000-03-27",8.7143,8.8111,8.7143,8.7143,783200.0],["2000-03-28",8.7143,8.7627,8.5206,8.569,765600.0],["2000-03-29",8.569,8.6175,8.1817,8.327,1100000.0],["2000-03-30",8.327,8.327,8.2302,8.2786,1426400.0],["2000-03-31",8.2786,8.4238,8.1333,8.327,1061000.0],["2000-04-03",8.327,8.327,8.1333,8.1817,831800.0],["2000-04-04",8.1817,8.4722,7.9397,8.0365,1216400.0],["2000-04-05",8.0365,8.0849,7.6976,7.8913,1189800.0],["2000-04-06",7.8913,8.2786,7.8913,8.1817,1026400.0],["2000-04-07",8.1817,8.2302,8.0849,8.1333,631400.0],["2000-04-10",8.1817,8.2786,8.1817,8.1817,768600.0],["2000-04-11",8.1817,8.327,8.0849,8.1333,2690400.0],["2000-04-12",8.1333,8.2786,8.0365,8.1333,1724800.0],["2000-04-13",8.1333,8.2302,7.8429,7.8429,1125000.0],["2000-04-14",7.8429,7.9881,7.7944,7.8913,1554000.0],["2000-04-17",7.9397,8.2786,7.9397,8.2302,1029400.0],["2000-04-18",8.2302,8.327,7.9881,8.0849,2104800.0],["2000-04-19",8.1333,8.327,8.1333,8.2786,2048200.0],["2000-04-20",8.2786,8.4238,8.2302,8.3754,1061000.0],["2000-04-24",8.3754,8.569,8.1817,8.3754,751600.0],["2000-04-25",8.3754,8.7627,8.2786,8.6175,1075600.0],["2000-04-26",8.6175,8.7143,8.569,8.6175,1090400.0],["2000-04-27",8.6175,8.8595,8.6175,8.8111,967800.0],["2000-04-28",8.8111,8.8595,8.3754,8.7627,890400.0],["2000-05-01",8.7627,9.0532,8.7627,9.0532,1428200.0],["2000-05-02",9.0532,9.1984,8.4722,8.7143,1448200.0],["2000-05-03",8.7143,8.8595,8.4238,8.8111,890200.0],["2000-05-04",8.8111,9.15,8.7627,9.0532,1884000.0],["2000-05-05",9.0048,9.0048,8.8595,8.8595,546400.0],["2000-05-08",8.8595,8.8595,8.569,8.8111,1355800.0],["2000-05-09",8.8111,8.8111,8.569,8.8111,347000.0],["2000-05-10",8.8111,8.8595,8.5206,8.6659,631800.0],["2000-05-11",8.6659,8.7143,8.5206,8.7143,774600.0],["2000-05-12",8.7143,8.8111,8.6659,8.8111,1837800.0],["2000-05-15",8.8111,8.9079,8.6659,8.7627,1755000.0],["2000-05-16",8.8111,9.1984,8.8111,9.15,1803800.0],["2000-05-17",9.15,9.1984,9.0048,9.0532,1008400.0],["2000-05-18",9.0532,9.15,9.0532,9.0532,891200.0],["2000-05-19",9.0048,9.0048,8.6659,8.7627,709800.0],["2000-05-22",8.7627,8.9079,8.6659,8.8111,727200.0],["2000-05-23",8.8111,9.0532,8.8111,8.9563,1163800.0],["2000-05-24",8.9563,8.9563,8.7143,8.9563,1389200.0],["2000-05-25",8.9563,9.1984,8.9079,9.0532,802200.0],["2000-05-26",9.0532,9.15,8.7627,8.8595,579600.0],["2000-05-30",8.8595,8.9564,8.7627,8.8595,1051200.0],["2000-05-31",8.9563,8.9563,8.9563,8.9563,1308600.0],["2000-06-01",8.9564,9.2468,8.9079,9.1984,2012800.0],["2000-06-02",9.1984,9.4889,9.1984,9.3921,2205200.0],["2000-06-05",9.3921,9.8278,9.3921,9.5857,1871600.0],["2000-06-06",9.5857,9.5857,9.3921,9.4889,1274200.0],["2000-06-07",9.4889,9.5373,9.2952,9.4405,464800.0],["2000-06-08",9.4405,9.4405,9.1016,9.15,936400.0],["2000-06-09",9.15,9.2468,8.9564,9.0048,1117000.0],["2000-06-12",9.0048,9.1984,8.9563,8.9563,717000.0],["2000-06-13",8.9564,9.0532,8.9079,8.9079,726000.0],["2000-06-14",8.9079,9.0532,8.8595,9.0532,750800.0],["2000-06-15",9.0532,9.1016,8.7627,8.7627,736200.0],["2000-06-16",8.7627,8.9079,8.7143,8.8595,1652000.0],["2000-06-19",8.8595,9.0048,8.8111,8.9563,974400.0],["2000-06-20",8.9079,8.9079,8.8595,8.9079,395400.0],["2000-06-21",8.9079,9.0532,8.8111,9.0048,606000.0],["2000-06-22",9.0048,9.1016,8.9079,8.9563,1428600.0],["2000-06-23",8.9564,9.0048,8.7627,8.8595,664000.0],["2000-06-26",8.8595,8.8595,8.6659,8.7143,1288000.0],["2000-06-27",8.7143,8.7143,8.2786,8.327,1718400.0],["2000-06-28",8.327,8.5206,8.2786,8.3754,1722600.0],["2000-06-29",8.3754,8.6659,8.3754,8.6175,1035400.0],["2000-06-30",8.6175,8.6175,8.327,8.327,1555200.0],["2000-07-03",8.327,8.4238,8.327,8.4238,540400.0],["2000-07-05",8.4238,8.5206,8.2302,8.2302,874000.0],["2000-07-06",8.2302,8.327,8.1817,8.1817,531200.0],["2000-07-07",8.1817,8.327,7.9881,8.327,1020000.0],["2000-07-10",8.327,8.3754,8.2302,8.2786,773600.0],["2000-07-11",8.2786,8.4722,8.2302,8.4238,1306600.0],["2000-07-12",8.4238,8.6175,8.3754,8.5206,686200.0],["2000-07-13",8.569,8.7143,8.569,8.6175,678800.0],["2000-07-14",8.6175,8.7627,8.6175,8.7627,634600.0],["2000-07-17",8.7627,8.9564,8.7143,8.8595,956400.0],["2000-07-18",8.8595,8.9563,8.4238,8.4238,930200.0],["2000-07-19",8.4722,8.7627,8.4722,8.6175,577800.0],["2000-07-20",8.6175,8.8111,8.4722,8.6175,534800.0],["2000-07-21",8.6175,8.7143,8.5206,8.6175,1012400.0],["2000-07-24",8.6175,8.8595,8.569,8.6659,784000.0],["2000-07-25",8.6659,8.7143,8.3754,8.4722,698600.0],["2000-07-26",8.4238,8.4238,8.2302,8.327,1148400.0],["2000-07-27",8.327,8.4722,8.2302,8.327,1361400.0],["2000-07-28",8.327,8.5206,8.2302,8.3754,452400.0],["2000-07-31",8.3754,8.6175,8.3754,8.6175,540600.0],["2000-08-01",8.6175,8.8111,8.6175,8.7143,805400.0],["2000-08-02",8.7143,8.9079,8.7143,8.8111,888800.0],["2000-08-03",8.8111,8.8595,8.7143,8.7627,972200.0],["2000-08-04",8.7627,8.9563,8.7143,8.9563,499000.0],["2000-08-07",8.9564,9.0048,8.7627,8.8595,596200.0],["2000-08-08",8.8595,8.9564,8.7627,8.9079,667400.0],["2000-08-09",8.9079,8.9564,8.8111,8.9079,819800.0],["2000-08-10",8.9079,9.0048,8.8111,8.9079,498600.0],["2000-08-11",8.9079,9.0048,8.8111,8.8595,618400.0],["2000-08-14",8.8595,9.15,8.8595,9.15,885200.0],["2000-08-15",9.15,9.5857,8.9563,9.3921,2278000.0],["2000-08-16",9.3921,9.4889,9.2952,9.3437,1230200.0],["2000-08-17",9.3437,9.3437,9.2468,9.2952,1243200.0],["2000-08-18",9.2952,9.3921,9.1984,9.3437,1614000.0],["2000-08-21",9.3437,9.4405,9.2952,9.3437,830600.0],["2000-08-22",9.3436,9.4405,9.2952,9.4405,1032600.0],["2000-08-23",9.4405,9.5373,9.3436,9.4889,4200000.0],["2000-08-24",9.4889,9.5373,9.4405,9.4889,5076000.0],["2000-08-25",9.4889,9.5373,9.4405,9.4889,628800.0],["2000-08-28",9.4889,9.5373,9.3436,9.4405,1441400.0],["2000-08-29",9.3921,9.3921,9.2952,9.2952,1291200.0],["2000-08-30",9.2952,9.3921,9.2468,9.3921,1321200.0],["2000-08-31",9.5857,9.731,9.5857,9.6341,1412000.0],["2000-09-01",9.6341,9.6825,9.2468,9.2468,1618400.0],["2000-09-05",9.2952,9.4405,9.2952,9.3921,1273400.0],["2000-09-06",9.3921,9.3921,9.2952,9.3437,2426200.0],["2000-09-07",9.3437,9.5373,9.2952,9.5373,947800.0],["2000-09-08",9.5373,9.6825,9.3921,9.6341,830000.0],["2000-09-11",9.6341,9.8762,9.5857,9.8762,1421400.0],["2000-09-12",9.8762,10.1183,9.8278,9.9246,4381800.0],["2000-09-13",9.9246,9.973,9.7794,9.8278,1074000.0],["2000-09-14",9.8278,9.9246,9.7794,9.9246,1310400.0],["2000-09-15",9.9246,10.0214,9.8762,10.0214,1756000.0],["2000-09-18",9.8762,9.8762,9.5373,9.5373,2117200.0],["2000-09-19",9.5373,9.5373,9.2952,9.2952,3288800.0],["2000-09-20",9.2952,9.3437,9.1016,9.2952,2855400.0],["2000-09-21",9.2952,9.3437,9.1984,9.2468,1744000.0],["2000-09-22",9.2468,9.2468,9.1016,9.15,2788200.0],["2000-09-25",9.15,9.3437,9.1016,9.1984,1557200.0],["2000-09-26",9.2952,9.4405,9.2952,9.3921,1551600.0],["2000-09-27",9.3921,10.1183,9.3921,10.0698,3312800.0],["2000-09-28",10.0698,10.1667,9.8762,10.1183,1766200.0],["2000-09-29",10.0698,10.0698,9.8762,10.0214,1844000.0],["2000-10-02",10.0698,10.554,10.0698,10.554,2471800.0],["2000-10-03",11.0381,11.0865,10.6024,10.6508,1548400.0],["2000-10-04",10.8929,10.8929,10.4571,10.6024,1306600.0],["2000-10-05",10.6024,10.6508,10.2877,10.4087,1273800.0],["2000-10-06",10.3845,10.5056,9.9488,9.9488,894000.0],["2000-10-09",10.0456,10.0456,9.4405,9.4405,1003200.0],["2000-10-10",9.4647,9.731,8.9079,9.2226,1171400.0],["2000-10-11",9.15,9.3194,8.8595,9.3194,1155000.0],["2000-10-12",9.3436,9.6825,9.2468,9.6583,1144400.0],["2000-10-13",9.6583,9.9246,9.6583,9.852,625400.0],["2000-10-16",9.8278,10.1667,9.731,10.0698,764600.0],["2000-10-17",10.0698,10.0698,9.3921,9.5131,847000.0],["2000-10-18",9.4889,9.5131,8.7627,9.0048,968800.0],["2000-10-19",9.1016,9.731,9.1016,9.3194,1410000.0],["2000-10-20",9.2952,9.4405,9.271,9.3194,410800.0],["2000-10-23",9.3436,9.5131,9.3194,9.4889,785600.0],["2000-10-24",9.5857,9.9246,9.5615,9.8762,499600.0],["2000-10-25",9.852,9.9488,9.731,9.852,690600.0],["2000-10-26",9.8036,10.0698,9.8036,10.0214,758000.0],["2000-10-27",9.9972,10.2393,9.9972,10.2151,513800.0],["2000-10-30",10.2151,10.4087,10.2151,10.3119,925400.0],["2000-10-31",10.2877,10.3119,9.9972,10.1909,1120200.0],["2000-11-01",10.2151,10.2393,9.9972,10.0698,603000.0],["2000-11-02",9.9972,10.0698,9.8762,9.973,448600.0],["2000-11-03",9.8278,10.1183,9.8278,9.973,418600.0],["2000-11-06",9.9972,10.1183,9.9246,9.973,524600.0],["2000-11-07",10.0698,10.1183,9.9246,9.9972,666200.0],["2000-11-08",9.8278,10.0214,9.8278,9.9488,315400.0],["2000-11-09",9.8036,10.0456,9.8036,10.0214,263000.0],["2000-11-10",10.0214,10.1425,9.9004,9.973,501600.0],["2000-11-13",9.973,10.0456,9.9004,9.973,708800.0],["2000-11-14",9.973,10.1425,9.973,10.0456,536800.0],["2000-11-15",9.973,9.973,9.852,9.9004,503200.0],["2000-11-16",9.9179,9.9664,9.8209,9.8451,582000.0],["2000-11-17",9.9421,10.0633,9.8694,10.0148,898000.0],["2000-11-20",9.9664,10.0633,9.8209,9.9906,461800.0],["2000-11-21",9.8936,10.0391,9.8209,9.9421,579200.0],["2000-11-22",9.9179,9.9421,9.8209,9.8451,301200.0],["2000-11-24",9.8451,9.9421,9.8451,9.8694,152200.0],["2000-11-27",9.8936,10.0391,9.8209,9.8209,514000.0],["2000-11-28",9.8209,10.0876,9.8209,9.8694,569000.0],["2000-11-29",9.7966,9.9906,9.7966,9.9421,447600.0],["2000-11-30",9.9906,10.2088,9.7966,10.0634,506400.0],["2000-12-01",10.0149,10.1603,9.9421,10.1603,415400.0],["2000-12-04",10.1603,10.2816,10.0633,10.2088,392400.0],["2000-12-05",10.1603,10.4756,10.1603,10.3301,285600.0],["2000-12-06",10.2816,10.6211,10.2816,10.3058,266600.0],["2000-12-07",10.3301,10.4028,10.2088,10.2088,218800.0],["2000-12-08",10.2088,10.6211,10.1846,10.4998,417200.0],["2000-12-11",10.4756,10.5241,10.4028,10.4028,475000.0],["2000-12-12",10.4271,10.4756,10.2816,10.3786,480800.0],["2000-12-13",10.4028,10.4513,10.3543,10.3786,511600.0],["2000-12-14",10.3786,10.6453,10.3543,10.4756,473800.0],["2000-12-15",10.0876,10.1118,9.8694,9.9421,894200.0],["2000-12-18",9.8209,10.0149,9.6511,9.8694,369800.0],["2000-12-19",9.9664,10.1603,9.8694,10.1118,198200.0],["2000-12-20",10.1118,10.1846,9.2631,9.5056,513200.0],["2000-12-21",9.6026,9.6754,9.4814,9.6269,509200.0],["2000-12-22",9.5299,9.5541,9.3601,9.5056,369000.0],["2000-12-26",9.5056,9.7239,9.4329,9.6511,290800.0],["2000-12-27",9.7481,10.0391,9.6996,9.8936,460000.0],["2000-12-28",9.7966,9.9421,9.5541,9.9421,760400.0],["2000-12-29",9.8451,10.1846,9.8451,9.9664,588200.0],["2001-01-02",9.9179,10.2573,9.9179,10.2331,422800.0],["2001-01-03",10.0391,11.0818,10.0391,11.0818,2872400.0],["2001-01-04",11.0333,11.2273,10.8151,10.8636,1057200.0],["2001-01-05",10.8636,10.8878,10.4998,10.6696,942200.0],["2001-01-08",10.5726,10.5968,10.4271,10.5241,614000.0],["2001-01-09",10.5483,10.7181,10.4998,10.5241,994200.0],["2001-01-10",10.5241,10.7181,10.4998,10.6453,1332000.0],["2001-01-11",10.7423,10.8636,10.6938,10.7423,603000.0],["2001-01-12",10.8151,10.8151,10.6696,10.7666,261600.0],["2001-01-16",10.7181,10.8636,10.7181,10.8636,363800.0],["2001-01-17",10.7666,10.9606,10.7666,10.9363,457200.0],["2001-01-18",10.8636,10.8878,10.6211,10.6696,1140200.0],["2001-01-19",10.3786,10.5241,10.0391,10.1846,916600.0],["2001-01-22",10.1846,10.7666,10.1846,10.6696,1008800.0],["2001-01-23",10.6696,10.9606,10.6696,10.7181,523200.0],["2001-01-24",10.7181,10.7908,10.6938,10.6938,377800.0],["2001-01-25",10.6938,10.8151,10.6696,10.7423,314000.0],["2001-01-26",10.7908,10.8393,10.6696,10.8151,343400.0],["2001-01-29",10.8636,10.9567,10.8636,10.883,645000.0],["2001-01-30",10.9218,11.3291,10.9062,11.0459,621600.0],["2001-01-31",10.9606,11.1041,10.8519,10.8636,649200.0],["2001-02-01",10.9024,10.9916,10.786,10.8558,309800.0],["2001-02-02",10.786,10.8248,10.5609,10.5726,296000.0],["2001-02-05",10.6114,10.6385,10.5493,10.6114,820000.0],["2001-02-06",10.6075,10.9218,10.6075,10.8015,481000.0],["2001-02-07",10.6696,10.786,10.6696,10.689,794000.0],["2001-02-08",10.7278,10.8248,10.6735,10.7006,480400.0],["2001-02-09",10.7084,10.9606,10.6929,10.8791,2133800.0],["2001-02-12",10.8946,10.9218,10.7976,10.8403,306800.0],["2001-02-13",10.8364,11.1352,10.8364,10.9994,591800.0],["2001-02-14",10.98,11.0188,10.8636,10.8636,227400.0],["2001-02-15",10.8636,10.9412,10.8248,10.8636,642600.0],["2001-02-16",10.8636,10.9024,10.8054,10.8636,893200.0],["2001-02-20",10.8636,10.9218,10.8248,10.8907,1743200.0],["2001-02-21",10.8907,10.8907,10.7278,10.7937,435200.0],["2001-02-22",10.7529,10.9589,10.7452,10.9278,801800.0],["2001-02-23",10.8812,10.9006,10.4343,10.5198,678000.0],["2001-02-26",10.5198,10.5897,10.4343,10.5547,432200.0],["2001-02-27",10.5742,10.7296,10.512,10.6869,511800.0],["2001-02-28",10.6869,10.6869,10.4148,10.477,616800.0],["2001-03-01",10.5742,10.6091,10.3371,10.5975,1442200.0],["2001-03-02",10.5975,10.6091,10.4537,10.4848,1489200.0],["2001-03-05",10.4848,10.4887,10.3293,10.3954,848200.0],["2001-03-06",10.376,10.4381,10.2982,10.3954,2166600.0],["2001-03-07",10.4148,10.4148,10.2982,10.4109,7399600.0],["2001-03-08",10.4731,10.6014,10.4731,10.5547,221400.0],["2001-03-09",10.5547,10.5547,10.4382,10.4926,284600.0],["2001-03-12",10.512,10.5897,10.376,10.4148,402000.0],["2001-03-13",10.512,10.819,10.4926,10.5353,561800.0],["2001-03-14",10.4926,10.5314,10.3954,10.4887,923200.0],["2001-03-15",10.4537,10.784,10.4148,10.5236,376800.0],["2001-03-16",10.4926,10.6091,10.4887,10.4926,928800.0],["2001-03-19",10.3954,10.4926,10.376,10.4731,617200.0],["2001-03-20",10.4926,10.7102,10.4537,10.5159,459600.0],["2001-03-21",10.4537,10.512,10.3449,10.3643,448800.0],["2001-03-22",10.3255,10.376,10.1506,10.2711,595400.0],["2001-03-23",10.2205,10.3799,10.1467,10.3565,780800.0],["2001-03-26",10.4537,10.5314,10.4343,10.5275,641800.0],["2001-03-27",10.5314,10.5897,10.4537,10.5314,628600.0],["2001-03-28",10.5314,10.5819,10.5003,10.5198,286800.0],["2001-03-29",10.4226,10.5625,10.376,10.4926,874200.0],["2001-03-30",10.4926,10.7413,10.4731,10.7102,703400.0],["2001-04-02",10.8617,10.955,10.4848,10.578,504800.0],["2001-04-03",10.4926,10.5703,10.2983,10.341,1840400.0],["2001-04-04",10.2438,10.3565,10.24,10.2982,580000.0],["2001-04-05",10.2594,10.477,10.1855,10.477,1000800.0],["2001-04-06",10.5742,10.5742,10.376,10.4692,646400.0],["2001-04-09",10.648,10.9589,10.6402,10.9511,550800.0],["2001-04-10",10.8928,11.3086,10.8734,11.2892,761000.0],["2001-04-11",11.6584,11.6973,11.0366,11.2115,1146000.0],["2001-04-12",10.9978,11.2309,10.9978,11.091,577800.0],["2001-04-16",11.2309,11.3281,11.1765,11.2892,842800.0],["2001-04-17",11.2698,11.5884,11.2309,11.5884,663000.0],["2001-04-18",11.6584,12.047,11.639,11.8955,1329800.0],["2001-04-19",11.911,12.6688,11.8916,12.1675,1179800.0],["2001-04-20",11.9732,12.1053,11.9693,12.0276,1236200.0],["2001-04-23",11.9887,12.0276,11.7361,11.7905,660400.0],["2001-04-24",11.8527,12.0276,11.7167,11.7944,451800.0],["2001-04-25",11.7944,12.1014,11.7866,12.1014,469400.0],["2001-04-26",12.047,12.0859,11.8138,11.8138,463800.0],["2001-04-27",11.8916,12.2802,11.8721,12.2102,384800.0],["2001-04-30",12.2063,12.2413,12.1442,12.2025,592200.0],["2001-05-01",12.1947,12.2374,12.1053,12.2297,642000.0],["2001-05-02",12.2258,12.2413,12.1053,12.2063,285600.0],["2001-05-03",12.1675,12.2219,11.9499,12.1092,340800.0],["2001-05-04",12.2063,12.2063,11.9887,12.047,1055000.0],["2001-05-07",12.047,12.1442,11.7361,12.1053,557200.0],["2001-05-08",12.047,12.1014,11.8138,12.0315,370200.0],["2001-05-09",11.9887,12.1442,11.9537,12.1286,524600.0],["2001-05-10",12.2063,12.2063,11.9887,12.0626,389400.0],["2001-05-11",12.047,12.0859,12.0043,12.047,555000.0],["2001-05-14",12.047,12.047,11.9537,12.0159,284800.0],["2001-05-15",12.047,12.6066,12.047,12.3501,810400.0],["2001-05-16",12.3482,12.4922,12.3482,12.426,946400.0],["2001-05-17",12.4533,12.6439,12.4533,12.5778,584600.0],["2001-05-18",12.8035,12.8385,12.6945,12.7101,538200.0],["2001-05-21",12.7257,12.9125,12.7257,12.8697,522600.0],["2001-05-22",12.8424,12.8697,12.7062,12.7062,481800.0],["2001-05-23",12.7062,12.8385,12.6245,12.7607,302400.0],["2001-05-24",12.7062,12.7607,12.6673,12.7062,310600.0],["2001-05-25",12.7218,12.8385,12.6128,12.6323,201600.0],["2001-05-29",12.6712,12.784,12.6478,12.7451,377400.0],["2001-05-30",12.7451,12.7568,12.2587,12.4533,406600.0],["2001-05-31",12.4571,12.6284,12.4143,12.4844,443600.0],["2001-06-01",12.4533,12.7062,12.4533,12.57,194000.0],["2001-06-04",12.57,12.893,12.57,12.6478,386600.0],["2001-06-05",12.6478,13.1343,12.6478,12.9981,523000.0],["2001-06-06",13.0175,13.216,12.9592,13.0603,490800.0],["2001-06-07",12.9631,13.3289,12.9631,13.1304,604800.0],["2001-06-08",13.1343,13.1732,12.9008,12.9903,309400.0],["2001-06-11",13.0292,13.3211,12.8774,12.8891,598400.0],["2001-06-12",12.9397,12.9397,12.4533,12.6089,981800.0],["2001-06-13",12.6868,12.784,12.6128,12.7451,673000.0],["2001-06-14",12.7451,12.8424,12.4533,12.5583,596000.0],["2001-06-15",12.5544,12.8035,12.5311,12.7062,1988200.0],["2001-06-18",12.7101,12.9047,12.6556,12.7218,989000.0],["2001-06-19",12.8813,13.4301,12.8113,13.4262,790600.0],["2001-06-20",13.2705,13.5624,13.1615,13.3211,1018800.0],["2001-06-21",13.3405,13.4651,13.29,13.3289,1232600.0],["2001-06-22",13.3289,13.5235,13.2705,13.3483,715400.0],["2001-06-25",13.3483,13.3678,13.2977,13.3289,596800.0],["2001-06-26",13.29,13.3444,13.1109,13.1927,637800.0],["2001-06-27",13.2121,13.3483,13.1187,13.2705,1012200.0],["2001-06-28",13.2861,13.4456,13.2316,13.3094,563600.0],["2001-06-29",13.2316,13.3872,12.6011,13.037,1320200.0],["2001-07-02",13.1732,13.2472,13.1538,13.2316,831000.0],["2001-07-03",13.2316,13.3094,13.1499,13.2121,333600.0],["2001-07-05",13.2238,13.2238,12.9164,13.1109,577200.0],["2001-07-06",13.0137,13.1693,12.823,12.8307,652600.0],["2001-07-09",12.928,13.037,12.7179,12.8969,695000.0],["2001-07-10",12.9008,13.0487,12.6906,12.749,520200.0],["2001-07-11",12.749,12.823,12.5233,12.6751,585800.0],["2001-07-12",12.4805,12.8346,12.4805,12.6868,1187800.0],["2001-07-13",12.7257,12.784,12.3754,12.535,1159200.0],["2001-07-16",12.6089,12.8774,12.4727,12.6478,1003200.0],["2001-07-17",12.6868,12.7646,12.4455,12.6478,650600.0],["2001-07-18",12.5505,12.6868,12.3793,12.6751,449200.0],["2001-07-19",12.7257,12.7451,12.4143,12.4494,564000.0],["2001-07-20",12.3715,12.4143,12.1108,12.1108,609000.0],["2001-07-23",12.1069,12.2587,11.9901,12.0096,1523200.0],["2001-07-24",12.0563,12.2081,11.9084,12.2081,1275400.0],["2001-07-25",12.3949,12.5895,12.3365,12.5895,1515600.0],["2001-07-26",12.5505,12.7373,12.5155,12.7062,504600.0],["2001-07-27",12.7062,12.7062,12.461,12.5311,945000.0],["2001-07-30",12.6284,13.0059,12.6284,12.8736,619200.0],["2001-07-31",12.9514,13.0448,12.823,12.9436,1057600.0],["2001-08-01",13.0409,13.0409,12.8502,12.9008,889200.0],["2001-08-02",12.9981,12.9981,12.9358,12.9397,512800.0],["2001-08-03",13.0175,13.072,12.9397,12.9708,505000.0],["2001-08-06",13.0175,13.2277,12.9475,13.0759,277600.0],["2001-08-07",13.0798,13.1538,12.9514,13.0526,238600.0],["2001-08-08",13.037,13.1732,13.037,13.0759,1130200.0],["2001-08-09",13.0448,13.1148,13.037,13.0565,508600.0],["2001-08-10",13.0565,13.2316,13.037,13.2199,496400.0],["2001-08-13",13.2277,13.2277,13.037,13.0759,323000.0],["2001-08-14",13.1148,13.2277,13.0876,13.181,373000.0],["2001-08-15",13.181,13.2666,13.1421,13.1849,621200.0],["2001-08-16",13.1751,13.2687,13.1751,13.2492,345600.0],["2001-08-17",13.2492,13.4557,13.2492,13.292,624800.0],["2001-08-20",13.3661,13.635,13.2687,13.4596,669200.0],["2001-08-21",13.4596,13.5609,13.3076,13.444,788000.0],["2001-08-22",13.3466,13.5921,13.3271,13.4128,334200.0],["2001-08-23",13.4167,13.4635,13.3466,13.409,400400.0],["2001-08-24",13.409,13.6389,13.3895,13.5726,804200.0],["2001-08-27",13.5804,13.7168,13.5453,13.5648,969200.0],["2001-08-28",13.4674,13.5492,13.4051,13.4206,718600.0],["2001-08-29",13.4401,13.4479,13.2843,13.3661,570800.0],["2001-08-30",13.4051,13.5999,13.2687,13.3661,768600.0],["2001-08-31",13.3661,13.4596,13.1206,13.4012,735800.0],["2001-09-04",13.3466,13.6856,13.3466,13.4635,382800.0],["2001-09-05",13.5609,13.6389,13.3466,13.6389,525000.0],["2001-09-06",13.635,13.6389,13.3271,13.4245,719600.0],["2001-09-07",13.3271,13.635,12.8595,12.8634,1113200.0],["2001-09-10",12.9374,13.6272,12.9374,13.5298,999000.0],["2001-09-17",13.2492,13.2492,12.918,13.1518,563000.0],["2001-09-18",13.1518,13.444,13.0543,13.409,614200.0],["2001-09-19",13.5999,13.5999,12.918,13.2102,2208000.0],["2001-09-20",13.2492,13.2765,12.5867,13.0543,4846800.0],["2001-09-21",12.4698,12.8205,12.4309,12.6257,1240800.0],["2001-09-24",12.8205,13.2063,12.8205,13.144,1988600.0],["2001-09-25",13.1323,13.2842,13.0349,13.1907,1086200.0],["2001-09-26",13.1907,13.444,12.9959,13.444,1623800.0],["2001-09-27",13.3466,13.9194,13.3076,13.9194,2680800.0],["2001-09-28",13.8337,14.4182,13.8337,14.4182,1825600.0],["2001-10-01",14.3208,14.4104,13.9077,14.3598,806600.0],["2001-10-02",14.3403,14.4182,13.3271,13.6194,1734000.0],["2001-10-03",13.6194,13.6272,13.0933,13.2297,2044400.0],["2001-10-04",13.0349,13.0543,12.5672,12.8556,1990600.0],["2001-10-05",12.918,13.3271,12.2594,13.2414,2668400.0],["2001-10-08",13.1907,13.1907,12.84,13.0154,1056000.0],["2001-10-09",12.9764,13.292,12.9764,13.292,1605800.0],["2001-10-10",13.1946,13.7246,13.1323,13.6973,1981800.0],["2001-10-11",13.7675,13.9116,13.6934,13.783,1702600.0],["2001-10-12",13.7363,13.8259,13.6311,13.8181,1006600.0],["2001-10-15",13.7753,14.087,13.7363,14.0675,510400.0],["2001-10-16",14.1649,14.4806,14.1649,14.3013,1104000.0],["2001-10-17",14.3013,14.3013,13.9116,14.0013,1123200.0],["2001-10-18",13.9311,14.1844,13.8532,14.1805,793200.0],["2001-10-19",14.1844,14.4104,14.0091,14.3715,732600.0],["2001-10-22",14.3325,14.4182,14.0285,14.2117,521400.0],["2001-10-23",14.1143,14.1649,13.405,13.6505,2204200.0],["2001-10-24",13.6038,13.8532,13.6038,13.7519,972000.0],["2001-10-25",13.5414,14.0285,13.5414,14.0285,806600.0],["2001-10-26",13.9701,14.0675,13.8337,14.0091,742800.0],["2001-10-29",13.861,14.087,13.6116,13.8259,717800.0],["2001-10-30",13.7947,13.8025,13.5609,13.6545,724800.0],["2001-10-31",13.7246,13.7947,13.5103,13.5298,790200.0],["2001-11-01",13.8337,13.9311,13.522,13.8337,1045400.0],["2001-11-02",13.7947,13.8337,13.6583,13.7168,633600.0],["2001-11-05",13.7753,13.7947,13.5687,13.6583,1124000.0],["2001-11-06",13.6973,13.7714,13.5687,13.7246,1100800.0],["2001-11-07",13.7051,13.8532,13.7051,13.8259,1141400.0],["2001-11-08",13.8259,13.8337,13.6583,13.6583,492400.0],["2001-11-09",13.7168,13.7753,13.5999,13.6272,369000.0],["2001-11-12",13.5804,13.7324,13.4012,13.6311,466000.0],["2001-11-13",13.7558,13.9233,13.7363,13.9194,678400.0],["2001-11-14",14.0169,14.0246,13.8532,13.9545,626000.0],["2001-11-15",13.9896,14.0285,13.7363,13.7792,666200.0],["2001-11-16",13.8747,13.8747,13.5392,13.6523,731600.0],["2001-11-19",13.6679,13.7304,13.348,13.4612,1615800.0],["2001-11-20",13.5587,13.6562,13.27,13.5626,1124800.0],["2001-11-21",13.5977,13.6523,13.4612,13.5587,513800.0],["2001-11-23",13.5626,13.6367,13.4416,13.5509,111000.0],["2001-11-26",13.5587,13.7928,13.5431,13.7265,848000.0],["2001-11-27",13.7733,13.7733,13.3636,13.4494,844600.0],["2001-11-28",13.3636,13.3636,13.0905,13.1802,1442600.0],["2001-11-29",13.188,13.3831,13.149,13.3363,357000.0],["2001-11-30",13.2661,13.6094,13.1841,13.5275,1334200.0],["2001-12-03",13.5665,13.5977,13.3909,13.4846,588400.0],["2001-12-04",13.5821,14.0386,13.5392,14.0269,873400.0],["2001-12-05",14.0425,14.3742,13.9489,14.3273,1026400.0],["2001-12-06",14.2688,14.3352,13.8747,14.105,557800.0],["2001-12-07",14.101,14.1752,13.9099,14.144,369200.0],["2001-12-10",14.1401,14.144,13.9099,13.9138,484800.0],["2001-12-11",14.0113,14.2337,13.9996,14.101,986200.0],["2001-12-12",14.1635,14.2415,14.1049,14.1323,642800.0],["2001-12-13",14.1362,14.3391,14.0659,14.1557,999600.0],["2001-12-14",14.222,14.4366,14.2103,14.3469,812200.0],["2001-12-17",14.6317,15.4316,14.5341,15.4316,2161600.0],["2001-12-18",15.412,15.5291,15.2248,15.373,2007200.0],["2001-12-19",15.412,15.5447,15.295,15.455,683800.0],["2001-12-20",15.412,15.5876,15.334,15.412,487200.0],["2001-12-21",15.4121,15.4511,15.4121,15.416,852000.0],["2001-12-24",15.5096,15.6696,15.5096,15.6618,647800.0],["2001-12-26",15.6071,15.9544,15.5876,15.7242,498400.0],["2001-12-27",15.7242,15.9544,15.6501,15.9544,471400.0],["2001-12-28",15.9622,16.0363,15.6852,15.8217,634600.0],["2001-12-31",15.8998,15.8998,15.5447,15.5525,679400.0],["2002-01-02",15.5135,15.6032,15.373,15.5993,988600.0],["2002-01-03",15.5876,15.7242,15.494,15.6306,1134000.0],["2002-01-04",15.5486,15.9349,15.4862,15.9349,761800.0],["2002-01-07",15.7788,16.3875,15.6071,15.6891,872200.0],["2002-01-08",15.6852,16.1534,15.5486,16.0754,908200.0],["2002-01-09",16.0753,16.2314,15.6071,15.7359,570200.0],["2002-01-10",15.7047,15.8022,15.5291,15.6032,687000.0],["2002-01-11",15.6032,15.6071,15.412,15.5681,1206000.0],["2002-01-14",15.4706,15.7242,15.334,15.6266,920000.0],["2002-01-15",15.6266,15.7047,15.4355,15.5798,529800.0],["2002-01-16",15.5486,15.5915,15.4315,15.533,387000.0],["2002-01-17",15.5486,15.5915,15.334,15.5759,613000.0],["2002-01-18",15.4901,15.5876,15.4277,15.5681,490400.0],["2002-01-22",15.5798,15.6266,15.4706,15.5057,359600.0],["2002-01-23",15.5057,15.5603,15.4159,15.4628,703400.0],["2002-01-24",15.5018,15.6071,15.3535,15.6032,624200.0],["2002-01-25",15.6032,15.7671,15.412,15.6149,544000.0],["2002-01-28",15.6071,15.6461,15.1311,15.2052,1012000.0],["2002-01-29",15.2053,15.217,14.6356,14.7683,866800.0],["2002-01-30",14.78,14.8814,14.222,14.5888,1546600.0],["2002-01-31",14.5927,14.7097,14.3586,14.6395,1793200.0],["2002-02-01",14.6707,14.7878,14.6317,14.737,915200.0],["2002-02-04",14.8073,14.8541,14.4756,14.6668,1077000.0],["2002-02-05",15.0219,15.771,14.9438,15.6813,1487600.0],["2002-02-06",15.5681,15.9349,15.4901,15.6696,1571800.0],["2002-02-07",15.6657,15.9349,15.2599,15.295,1118800.0],["2002-02-08",15.217,15.6032,15.217,15.5486,684600.0],["2002-02-11",15.4511,15.6032,15.2365,15.4979,653800.0],["2002-02-12",15.5018,15.5018,14.8697,14.9399,2135600.0],["2002-02-13",14.8658,15.1428,14.737,14.8346,1706400.0],["2002-02-14",14.9321,14.9633,14.3,14.3,1974600.0],["2002-02-15",14.3,14.6473,13.9684,14.5107,2330600.0],["2002-02-19",14.6707,14.7565,14.4366,14.4405,747600.0],["2002-02-20",14.538,14.9985,14.538,14.8034,636600.0],["2002-02-21",14.9009,15.0414,14.4366,14.4405,501000.0],["2002-02-22",14.4405,14.8736,14.3976,14.7292,495200.0],["2002-02-25",14.7566,14.7683,14.4717,14.5185,623400.0],["2002-02-26",14.4541,14.6689,14.4541,14.5166,485400.0],["2002-02-27",14.6103,14.7744,14.4502,14.4775,935800.0],["2002-02-28",14.5752,14.6494,14.4228,14.4541,1291400.0],["2002-03-01",14.5517,14.6689,14.415,14.4541,1521200.0],["2002-03-04",14.4931,14.5517,14.4228,14.4736,2584200.0],["2002-03-05",14.6494,15.2705,14.6103,15.1729,1564200.0],["2002-03-06",15.2158,15.3721,14.8213,15.2432,795400.0],["2002-03-07",15.2471,15.2666,14.8213,14.9776,477000.0],["2002-03-08",15.0752,15.6143,15.0752,15.501,955600.0],["2002-03-11",15.4034,15.587,15.2354,15.2354,1399400.0],["2002-03-12",15.1377,15.2237,14.7861,15.2002,1252800.0],["2002-03-13",15.2002,15.3643,15.044,15.294,994800.0],["2002-03-14",15.3135,15.7237,15.3018,15.6651,1073000.0],["2002-03-15",15.8018,15.8995,15.587,15.626,906200.0],["2002-03-18",15.626,15.7628,15.4385,15.5479,431600.0],["2002-03-19",15.6456,16.0128,15.6456,15.9268,649800.0],["2002-03-20",15.9581,15.9972,15.5557,15.5792,543600.0],["2002-03-21",15.4229,15.4659,15.2158,15.2627,1043400.0],["2002-03-22",15.3135,15.4073,15.2158,15.2354,839000.0],["2002-03-25",15.2159,15.2354,15.0791,15.0869,1191800.0],["2002-03-26",15.2354,15.3526,15.1299,15.2744,923200.0],["2002-03-27",15.2354,15.5479,15.1573,15.5245,505800.0],["2002-03-28",15.6221,16.0636,15.587,16.0558,1066200.0],["2002-04-01",16.173,16.173,15.6612,15.9464,889000.0],["2002-04-02",15.919,16.0753,15.6846,16.0362,842400.0],["2002-04-03",16.0557,16.1143,15.7237,15.8604,640600.0],["2002-04-04",15.8565,15.9776,15.6026,15.8292,475200.0],["2002-04-05",15.7315,16.0128,15.7315,15.9776,488200.0],["2002-04-08",15.9776,15.9776,15.6651,15.9581,342400.0],["2002-04-09",15.9581,16.2003,15.8604,16.0948,1445800.0],["2002-04-10",16.0557,16.1339,15.8643,16.0596,474200.0],["2002-04-11",16.0636,16.1143,15.8214,16.1143,770800.0],["2002-04-12",16.0558,16.1104,15.9386,16.0401,545600.0],["2002-04-15",15.7628,15.88,15.6924,15.7159,659200.0],["2002-04-16",15.794,16.0167,15.7823,16.0167,560200.0],["2002-04-17",15.919,16.0167,15.6924,15.8135,339200.0],["2002-04-18",15.7159,16.0948,15.7159,16.0401,488600.0],["2002-04-19",16.0401,16.2042,15.9972,16.1339,1571000.0],["2002-04-22",16.1729,16.2706,15.962,16.0596,946800.0],["2002-04-23",16.0948,16.1964,16.0167,16.0558,474400.0],["2002-04-24",16.3292,16.5948,16.1925,16.5558,2397000.0],["2002-04-25",16.5441,16.9347,16.5441,16.9152,1439200.0],["2002-04-26",16.9152,16.9894,16.7003,16.9347,984600.0],["2002-04-29",16.9386,16.9738,16.798,16.837,1017600.0],["2002-04-30",16.837,17.1691,16.837,17.0246,1089000.0],["2002-05-01",17.0324,17.5754,16.9933,17.5558,1208000.0],["2002-05-02",17.4035,17.7746,17.3175,17.6965,951600.0],["2002-05-03",17.6184,17.7356,17.3566,17.4894,583800.0],["2002-05-06",18.1653,18.634,18.052,18.4309,2071200.0],["2002-05-07",18.4582,18.5364,18.259,18.345,1598800.0],["2002-05-08",18.345,18.8841,18.341,18.8723,1568400.0],["2002-05-09",18.7747,19.2356,18.6965,19.1536,1770200.0],["2002-05-10",19.1419,19.1731,19.0013,19.0872,2256400.0],["2002-05-13",18.927,19.0442,18.7942,18.8723,1707600.0],["2002-05-14",18.8841,19.0442,18.7473,18.9427,1413600.0],["2002-05-15",18.888,19.724,18.8528,19.6341,1714200.0],["2002-05-16",19.7299,19.9176,19.5109,19.6673,1651400.0],["2002-05-17",19.5696,19.6361,19.4758,19.55,737200.0],["2002-05-20",19.55,19.55,19.1942,19.2959,705200.0],["2002-05-21",19.1981,19.3545,19.159,19.2411,590600.0],["2002-05-22",19.2412,19.3545,19.159,19.2451,872200.0],["2002-05-23",19.2451,19.3115,19.1434,19.2881,563800.0],["2002-05-24",19.2763,19.3545,19.1199,19.1395,456000.0],["2002-05-28",18.944,19.1512,18.5725,19.1395,911600.0],["2002-05-29",19.159,19.159,18.4943,18.6781,982800.0],["2002-05-30",18.5804,18.7563,18.4748,18.5334,817400.0],["2002-05-31",18.5334,18.8853,18.4943,18.8306,879800.0],["2002-06-03",18.8462,18.9244,18.6586,18.6625,616000.0],["2002-06-04",18.6507,18.9596,18.6312,18.768,1206800.0],["2002-06-05",18.9244,18.9362,18.6507,18.8189,979200.0],["2002-06-06",18.7289,18.768,18.4122,18.5725,614600.0],["2002-06-07",18.4161,18.5334,18.3849,18.4552,573200.0],["2002-06-10",18.3575,18.639,18.2793,18.5334,806400.0],["2002-06-11",18.7289,19.0417,18.596,18.6273,506000.0],["2002-06-12",18.6273,19.55,18.6273,19.4718,1954000.0],["2002-06-13",19.4406,19.4445,18.7602,18.7602,694200.0],["2002-06-14",18.3771,18.7641,18.0838,18.6508,957600.0],["2002-06-17",18.6703,18.8384,18.6703,18.8189,914400.0],["2002-06-18",18.7876,19.2881,18.7876,19.2607,1217600.0],["2002-06-19",19.1786,19.8433,19.1004,19.8003,2621400.0],["2002-06-20",19.941,20.2304,19.9371,20.1678,2028400.0],["2002-06-21",19.7846,20.0114,19.6478,19.6478,2593400.0],["2002-06-24",19.726,19.7651,19.0339,19.3311,907600.0],["2002-06-25",19.5305,20.0662,19.4523,19.5579,1460600.0],["2002-06-26",19.3936,19.3976,18.8306,19.2842,1565400.0],["2002-06-27",19.1004,19.1512,18.5765,18.9518,1212400.0],["2002-06-28",18.9518,19.7494,18.8032,19.4523,2798600.0],["2002-07-01",19.4327,19.5031,18.5373,18.6429,1160600.0],["2002-07-02",18.4943,18.8658,18.377,18.858,1362400.0],["2002-07-03",18.8071,19.1199,18.5804,19.0848,699000.0],["2002-07-05",18.987,19.55,18.6977,19.4445,415000.0],["2002-07-08",19.4367,19.4797,18.9323,19.0926,834400.0],["2002-07-09",19.159,19.2881,18.8853,18.9205,1036600.0],["2002-07-10",19.4523,19.55,18.7719,19.0457,1226400.0],["2002-07-11",19.0026,19.0026,18.4122,18.6312,1315200.0],["2002-07-12",18.5725,18.9323,18.4748,18.5999,1015600.0],["2002-07-15",18.5334,18.5999,17.7358,18.4748,1178400.0],["2002-07-16",18.377,18.7407,18.1268,18.3692,831400.0],["2002-07-17",18.467,18.7133,17.9117,18.1073,1068600.0],["2002-07-18",18.0642,18.1229,17.4621,17.4973,959400.0],["2002-07-19",17.4386,17.4777,16.3438,16.4299,2083800.0],["2002-07-22",16.031,16.9773,16.031,16.6293,2437600.0],["2002-07-23",17.8883,18.7094,17.7045,17.9508,3734400.0],["2002-07-24",17.7905,18.4709,17.6341,18.4709,2614200.0],["2002-07-25",18.377,18.9831,18.0721,18.9518,1990200.0],["2002-07-26",18.9049,18.944,18.6938,18.8658,1880600.0],["2002-07-29",19.0613,19.5461,18.944,19.5461,1626400.0],["2002-07-30",19.5305,19.5461,19.0222,19.3506,2007400.0],["2002-07-31",19.2529,19.3936,18.5725,19.3936,1354400.0],["2002-08-01",19.159,19.159,18.3731,18.6703,2357400.0],["2002-08-02",18.3966,18.6312,18.2597,18.6038,1596600.0],["2002-08-05",18.6038,18.6234,18.3731,18.42,957000.0],["2002-08-06",18.768,18.8658,18.3184,18.3184,1516800.0],["2002-08-07",18.5139,18.7563,18.3184,18.7446,1125400.0],["2002-08-08",18.8658,19.202,18.6703,19.1356,1122200.0],["2002-08-09",19.159,19.1981,18.7641,19.1356,1176800.0],["2002-08-12",19.1395,19.1395,18.8462,19.0848,560400.0],["2002-08-13",19.1786,19.1981,18.7211,18.725,813000.0],["2002-08-14",18.725,19.3663,18.377,19.3663,1101200.0],["2002-08-15",19.2685,19.5461,19.2372,19.3663,1157000.0],["2002-08-16",19.4113,19.5365,19.1373,19.3408,1418400.0],["2002-08-19",19.3408,19.47,19.2939,19.4504,1343200.0],["2002-08-20",19.3722,20.057,19.2039,19.8731,2265000.0],["2002-08-21",20.3505,20.5071,19.7244,19.9279,2002400.0],["2002-08-22",19.8809,19.8809,19.4152,19.5326,1704000.0],["2002-08-23",19.47,19.6461,19.2508,19.2978,1043600.0],["2002-08-26",19.3721,19.4504,18.8869,19.016,1016200.0],["2002-08-27",18.9182,19.063,18.6912,18.9221,1108800.0],["2002-08-28",18.8438,19.2117,18.5973,19.1765,1829200.0],["2002-08-29",19.0786,19.3604,18.9808,19.1021,966200.0],["2002-08-30",19.0199,19.2078,18.9064,18.9103,725200.0],["2002-09-03",18.8829,19.0591,18.3937,18.9964,1864200.0],["2002-09-04",18.9612,19.1843,18.883,19.1686,2120000.0],["2002-09-05",19.0747,19.2352,18.699,19.1178,1147400.0],["2002-09-06",19.2939,19.4269,19.1491,19.1491,1336600.0],["2002-09-09",19.1178,19.4896,18.8673,19.3956,1164600.0],["2002-09-10",19.4504,19.5483,19.2939,19.4465,837000.0],["2002-09-11",19.56,19.56,19.4191,19.4348,577600.0],["2002-09-12",19.3839,19.3839,19.0904,19.1217,795200.0],["2002-09-13",19.0238,19.1373,18.9417,19.0747,799600.0],["2002-09-16",19.0591,19.5365,19.0121,19.47,798200.0],["2002-09-17",19.6657,19.6657,19.1686,19.2,1384000.0],["2002-09-18",19.1843,19.3408,19.1765,19.2626,871600.0],["2002-09-19",19.2626,19.3995,18.5894,18.6599,1270000.0],["2002-09-20",18.6599,18.9925,18.6599,18.8712,1770600.0],["2002-09-23",18.7851,19.1647,18.7851,19.1099,1661400.0],["2002-09-24",18.9025,18.9338,18.2294,18.3546,1523800.0],["2002-09-25",18.4524,18.8242,18.2803,18.7029,1099200.0],["2002-09-26",18.8399,19.1334,18.8086,19.0786,1265000.0],["2002-09-27",19.0786,19.196,19.0199,19.0982,1619800.0],["2002-09-30",19.0395,19.1726,18.6481,18.9808,1641200.0],["2002-10-01",19.0199,19.3682,18.8712,19.3682,1771000.0],["2002-10-02",19.3682,19.5326,19.1099,19.3369,1752800.0],["2002-10-03",18.9221,19.0003,18.4838,18.4916,2695800.0],["2002-10-04",18.4955,18.4955,16.3978,16.7266,5648400.0],["2002-10-07",17.2745,17.9946,17.0631,17.5054,2951600.0],["2002-10-08",17.5523,18.3546,17.3488,18.0376,2137600.0],["2002-10-09",18.0415,18.4016,17.9202,17.9241,1954800.0],["2002-10-10",17.9633,18.3898,17.748,18.2411,1740200.0],["2002-10-11",18.429,18.8556,18.3977,18.7068,2107600.0],["2002-10-14",18.6129,19.0591,18.6129,18.8712,984600.0],["2002-10-15",19.0786,19.4739,19.0434,19.333,1425400.0],["2002-10-16",19.333,19.5561,19.1178,19.2469,975400.0],["2002-10-17",19.4308,19.4856,19.196,19.4113,974400.0],["2002-10-18",19.4074,19.4191,18.9769,18.9808,1395200.0],["2002-10-21",19.0004,19.5248,18.6677,19.5248,1090400.0],["2002-10-22",19.4896,19.7557,19.2587,19.6148,1644800.0],["2002-10-23",18.2568,18.7068,18.022,18.5542,3908200.0],["2002-10-24",18.562,18.6012,17.9789,18.0024,1430400.0],["2002-10-25",18.0024,18.0298,17.6228,17.8576,1677200.0],["2002-10-28",17.9437,18.0024,17.4858,17.5719,1197200.0],["2002-10-29",17.5915,17.7676,17.3371,17.6893,2114400.0],["2002-10-30",17.748,18.2333,17.7128,18.1081,1163000.0],["2002-10-31",18.1081,18.4642,18.065,18.4329,1663200.0],["2002-11-01",18.3742,18.5699,18.1394,18.4055,831600.0],["2002-11-04",18.4799,18.5894,18.1433,18.1668,1314200.0],["2002-11-05",18.1629,18.3938,17.8811,18.3272,1107600.0],["2002-11-06",18.5112,18.5503,17.8106,18.1863,1992200.0],["2002-11-07",18.0807,18.0807,17.8067,17.8224,1827400.0],["2002-11-08",17.7637,18.1002,17.5641,17.658,1092400.0],["2002-11-11",17.5602,17.5602,17.0944,17.0984,1947800.0],["2002-11-12",16.887,17.6737,16.887,17.5093,2334800.0],["2002-11-13",17.4819,17.5328,17.024,17.1336,1696000.0],["2002-11-14",17.3841,17.6776,17.2667,17.4467,1264600.0],["2002-11-15",17.1218,17.1218,16.6287,17.0123,2786600.0],["2002-11-18",17.0025,17.0025,16.1406,16.74,3441400.0],["2002-11-19",16.454,17.1592,16.3952,17.12,2256000.0],["2002-11-20",17.12,17.5039,16.9437,17.2179,935200.0],["2002-11-21",17.3355,17.598,16.8066,16.8732,2339200.0],["2002-11-22",16.9515,17.2924,16.8732,17.0338,795800.0],["2002-11-25",17.2571,17.4138,17.1944,17.2649,1002600.0],["2002-11-26",17.3629,17.3629,16.8497,16.9124,2054800.0],["2002-11-27",17.2375,17.4569,17.1278,17.4569,1484600.0],["2002-11-29",17.2767,17.3041,17.2179,17.2454,545200.0],["2002-12-02",17.5118,17.5509,17.2179,17.2806,768400.0],["2002-12-03",17.2571,17.4295,17.1866,17.1866,1650400.0],["2002-12-04",17.1592,17.2963,17.0691,17.167,1274800.0],["2002-12-05",17.3159,17.3159,16.74,16.9476,1688000.0],["2002-12-06",17.0456,17.2728,16.9751,17.2023,1611000.0],["2002-12-09",17.1357,17.167,16.7165,16.7165,2655200.0],["2002-12-10",16.7282,16.8458,16.454,16.6538,2153400.0],["2002-12-11",16.6538,16.8458,16.4775,16.6303,1265600.0],["2002-12-12",16.6499,16.6851,16.454,16.5402,858400.0],["2002-12-13",16.5324,16.5324,16.1798,16.2072,1463400.0],["2002-12-16",16.1093,16.501,16.1093,16.4971,1469400.0],["2002-12-17",16.3992,16.5519,16.1445,16.1719,1689200.0],["2002-12-18",15.9839,16.0975,15.5921,15.7528,4249200.0],["2002-12-19",15.7567,15.9369,15.6744,15.741,1557200.0],["2002-12-20",15.7802,16.7831,15.7449,16.6499,3078800.0],["2002-12-23",16.5324,16.8889,16.266,16.3835,2026000.0],["2002-12-24",16.3365,16.6577,16.3365,16.4344,401400.0],["2002-12-26",16.2581,16.6185,16.1602,16.4109,661000.0],["2002-12-27",16.4344,16.5441,16.2973,16.3091,738000.0],["2002-12-30",16.2777,16.2973,15.9212,16.0427,2296600.0],["2002-12-31",15.9447,16.407,15.8703,16.1759,1101400.0],["2003-01-02",16.2581,17.12,16.2503,17.12,2173600.0],["2003-01-03",17.0416,17.2179,16.8928,17.1513,1107000.0],["2003-01-06",16.9437,17.2806,16.787,16.7988,1844200.0],["2003-01-07",16.7753,16.7909,16.407,16.6656,2003200.0],["2003-01-08",16.6695,16.693,16.266,16.3952,1060400.0],["2003-01-09",16.4148,16.4148,15.9095,15.9212,3568400.0],["2003-01-10",15.5138,15.8585,15.4746,15.7684,4627600.0],["2003-01-13",16.454,16.7282,16.1994,16.3796,3037600.0],["2003-01-14",16.2385,16.5441,16.1602,16.4031,1857600.0],["2003-01-15",16.3561,16.4266,16.1602,16.407,1554000.0],["2003-01-16",16.454,16.787,16.3639,16.6538,1521000.0],["2003-01-17",16.6538,16.6695,16.4579,16.5715,1273400.0],["2003-01-21",16.5715,16.7087,16.4814,16.5324,1896000.0],["2003-01-22",16.5324,16.5324,16.2895,16.3796,1817000.0],["2003-01-23",16.4148,16.6499,16.3952,16.5402,1382200.0],["2003-01-24",16.5402,16.5519,16.0152,16.0622,1530600.0],["2003-01-27",15.8546,16.309,15.6235,15.9682,1676600.0],["2003-01-28",16.0231,16.2072,15.8115,16.2072,1967400.0],["2003-01-29",16.0622,16.3169,15.9251,16.2189,1082000.0],["2003-01-30",16.1406,16.2033,16.0348,16.0662,984800.0],["2003-01-31",16.0622,16.4501,16.0309,16.407,844600.0],["2003-02-03",16.4736,16.8889,16.407,16.8066,2085000.0],["2003-02-04",16.7282,16.7322,16.2738,16.4501,2084400.0],["2003-02-05",16.6499,17.1161,16.5519,16.8654,2653400.0],["2003-02-06",16.7282,16.8379,16.5911,16.7282,1009200.0],["2003-02-07",16.8223,16.8418,16.4853,16.5833,729600.0],["2003-02-10",16.5833,16.6381,16.4305,16.5519,1090800.0],["2003-02-11",16.5715,16.6421,16.2934,16.36,798400.0],["2003-02-12",16.3757,16.5794,16.168,16.1759,515400.0],["2003-02-13",16.1758,16.313,16.027,16.1876,776600.0],["2003-02-14",16.1954,16.6381,16.1484,16.6381,953600.0],["2003-02-18",16.5695,16.9107,16.4793,16.8087,749000.0],["2003-02-19",16.8087,16.9264,16.6675,16.8401,666800.0],["2003-02-20",16.8519,16.8715,16.495,16.5185,1096600.0],["2003-02-21",16.542,17.1578,16.4911,17.0323,1127800.0],["2003-02-24",16.946,16.946,16.644,16.6676,1225600.0],["2003-02-25",16.6283,16.7813,16.1852,16.746,1382800.0],["2003-02-26",16.746,16.8479,16.5969,16.7028,707200.0],["2003-02-27",16.746,17.2519,16.6793,17.1695,1048800.0],["2003-02-28",17.1695,17.4519,17.1342,17.295,770000.0],["2003-03-03",17.3382,17.7578,17.3225,17.3774,855800.0],["2003-03-04",17.4088,17.5421,17.1578,17.1578,750200.0],["2003-03-05",17.1617,17.3813,17.1225,17.3382,754600.0],["2003-03-06",17.1382,17.3107,17.0362,17.2323,1002600.0],["2003-03-07",17.1931,17.5107,16.997,17.4833,1033800.0],["2003-03-10",17.4205,17.4401,17.1617,17.1656,694600.0],["2003-03-11",17.1656,17.197,16.848,16.8676,790800.0],["2003-03-12",16.8676,17.4519,16.8676,17.448,1859000.0],["2003-03-13",17.6284,17.7421,17.2872,17.6872,800400.0],["2003-03-14",17.6911,18.1225,17.6048,18.1225,1661400.0],["2003-03-17",18.0794,18.699,18.0009,18.5892,2453800.0],["2003-03-18",18.5108,18.6245,18.3892,18.5304,1370400.0],["2003-03-19",18.6088,18.8049,18.5931,18.8049,1098600.0],["2003-03-20",18.7343,19.0088,18.5304,19.001,1011600.0],["2003-03-21",19.1383,19.4912,19.0324,19.2951,1338200.0],["2003-03-24",18.6284,18.7971,18.5382,18.6127,1402000.0],["2003-03-25",18.6127,18.8716,18.4716,18.5382,1792600.0],["2003-03-26",18.5422,18.5422,18.001,18.2676,2814000.0],["2003-03-27",18.0402,18.1931,17.8323,18.0755,2227400.0],["2003-03-28",18.0519,18.2716,17.8676,18.252,1372600.0],["2003-03-31",18.0402,18.3147,17.946,18.1304,1131600.0],["2003-04-01",18.2951,18.6284,18.1657,18.4441,2147200.0],["2003-04-02",18.8049,19.0481,18.5265,18.5461,2299000.0],["2003-04-03",18.1382,18.2166,17.797,18.0127,2738000.0],["2003-04-04",18.3539,18.3539,18.1029,18.2637,1325400.0],["2003-04-07",18.7265,18.8245,18.3774,18.3814,997200.0],["2003-04-08",18.4167,18.7225,18.3539,18.6716,1139400.0],["2003-04-09",18.6402,18.899,18.4833,18.4912,1613200.0],["2003-04-10",18.4912,18.6676,18.3735,18.6206,972800.0],["2003-04-11",18.7147,18.903,18.4324,18.4637,908400.0],["2003-04-14",18.5108,18.8245,18.4598,18.8167,681000.0],["2003-04-15",18.8167,19.103,18.7265,19.103,855000.0],["2003-04-16",19.1461,19.2088,18.9265,18.9853,1103800.0],["2003-04-17",19.0402,19.4599,19.0402,19.4324,1251200.0],["2003-04-21",19.3304,19.4834,19.1422,19.2559,713200.0],["2003-04-22",19.2128,19.2559,19.0324,19.1108,1578600.0],["2003-04-23",19.3343,19.4089,18.2951,18.6833,3391400.0],["2003-04-24",18.7069,18.7735,18.3735,18.6637,1560800.0],["2003-04-25",18.5108,18.75,18.4127,18.6088,1287000.0],["2003-04-28",18.55,18.95,18.5304,18.8873,875200.0],["2003-04-29",18.8245,19.0991,18.7265,19.0873,939800.0],["2003-04-30",19.103,19.103,18.8245,18.9383,1644800.0],["2003-05-01",18.9383,19.1304,18.7775,19.0755,942800.0],["2003-05-02",19.001,19.4089,18.9461,19.4089,840600.0],["2003-05-05",19.1579,19.3187,19.103,19.103,881600.0],["2003-05-06",19.1775,19.2834,18.9853,19.154,1218200.0],["2003-05-07",19.1539,19.3265,18.8245,19.2089,1445200.0],["2003-05-08",18.9226,19.1304,18.9226,18.9736,697000.0],["2003-05-09",19.0324,19.2951,18.9853,19.2128,466400.0],["2003-05-12",19.0402,19.4128,19.0324,19.2991,749000.0],["2003-05-13",19.2991,19.5304,19.2402,19.4128,983800.0],["2003-05-14",19.503,19.5971,19.4324,19.55,1013600.0],["2003-05-15",19.6089,19.9501,19.5657,19.8912,1424200.0],["2003-05-16",19.8932,20.1562,19.8932,20.0934,1543400.0],["2003-05-19",20.0188,20.3564,20.0149,20.0895,1452400.0],["2003-05-20",20.0934,20.4153,20.0424,20.3289,1812800.0],["2003-05-21",20.3132,20.6115,20.2857,20.4153,2446800.0],["2003-05-22",20.3917,20.431,20.2151,20.325,1774000.0],["2003-05-23",20.2347,20.3839,20.2151,20.3368,537200.0],["2003-05-27",20.3368,20.6076,20.2583,20.5644,748400.0],["2003-05-28",20.4388,20.8431,20.3878,20.745,1382000.0],["2003-05-29",20.588,20.7607,20.2229,20.4153,1559200.0],["2003-05-30",20.3328,20.5173,20.2543,20.4702,1139200.0],["2003-06-02",20.6469,20.796,20.4938,20.5683,1197000.0],["2003-06-03",20.6272,20.6272,20.2936,20.4624,821600.0],["2003-06-04",20.3525,20.6783,20.3171,20.4663,1207600.0],["2003-06-05",20.4113,20.6586,20.3014,20.482,847200.0],["2003-06-06",20.5095,21.0001,20.5095,20.6076,1223800.0],["2003-06-09",20.5291,20.7725,20.4899,20.7489,1133400.0],["2003-06-10",20.8235,21.0237,20.7685,20.9216,857600.0],["2003-06-11",20.8235,20.8431,20.4702,20.5683,2078000.0],["2003-06-12",20.6665,20.7293,20.27,20.694,729000.0],["2003-06-13",20.7646,20.9766,20.7254,20.9413,827400.0],["2003-06-16",20.9295,21.53,20.9295,21.4515,783200.0],["2003-06-17",21.4319,21.5222,21.2513,21.2513,874600.0],["2003-06-18",21.1768,21.3809,21.0001,21.2985,914000.0],["2003-06-19",21.2985,21.2985,20.7646,20.8039,813200.0],["2003-06-20",20.902,21.0708,20.7411,21.008,1322200.0],["2003-06-23",21.0119,21.059,20.588,20.7254,731200.0],["2003-06-24",20.7411,20.9687,20.6861,20.8627,514800.0],["2003-06-25",20.8628,21.1022,20.6469,20.6586,789600.0],["2003-06-26",20.6979,20.9805,20.6508,20.9413,448400.0],["2003-06-27",21.0394,21.0512,20.6547,20.7254,662000.0],["2003-06-30",20.8235,20.9216,20.5762,20.69,752000.0],["2003-07-01",20.4545,20.7607,20.0973,20.7332,1308400.0],["2003-07-02",20.4506,20.9569,20.4506,20.9255,1556000.0],["2003-07-03",20.9805,21.2945,20.9491,21.1768,747000.0],["2003-07-07",21.1571,21.687,21.1218,21.585,1284200.0],["2003-07-08",21.6674,22.2798,21.6478,22.1738,1889000.0],["2003-07-09",22.1777,22.2955,21.5889,21.95,2213000.0],["2003-07-10",21.9226,21.95,21.5889,21.8244,890800.0],["2003-07-11",21.8637,22.005,21.7538,21.8244,1488000.0],["2003-07-14",21.9618,22.0796,21.8637,21.8951,961800.0],["2003-07-15",21.8755,21.9343,21.5889,21.636,1226200.0],["2003-07-16",21.7067,21.7067,21.0472,21.165,2115000.0],["2003-07-17",21.1689,21.1689,20.7685,20.7999,1246200.0],["2003-07-18",20.8039,20.902,20.6665,20.796,1146800.0],["2003-07-21",20.7999,20.8313,20.5291,20.7411,783800.0],["2003-07-22",20.7842,20.8627,20.6272,20.7136,1975000.0],["2003-07-23",20.9609,20.9962,20.6076,20.8039,2420600.0],["2003-07-24",20.902,20.953,20.4977,20.4977,1533000.0],["2003-07-25",20.5016,20.8156,20.4113,20.7489,1047200.0],["2003-07-28",20.7489,20.8628,20.5684,20.7214,1230200.0],["2003-07-29",20.7175,20.8078,20.274,20.3956,1339000.0],["2003-07-30",20.4231,20.4506,20.1758,20.219,914400.0],["2003-07-31",20.2151,20.6704,20.1758,20.3014,1633200.0],["2003-08-01",20.3014,20.3132,20.0188,20.0581,1533800.0],["2003-08-04",20.0581,20.1209,19.7872,19.9874,1864200.0],["2003-08-05",20.0188,20.0581,19.7558,19.8186,993400.0],["2003-08-06",19.7048,19.9756,19.5674,19.8775,2120800.0],["2003-08-07",19.8422,19.9364,19.642,19.8893,889800.0],["2003-08-08",19.9168,20.1405,19.8618,20.1169,980200.0],["2003-08-11",20.0581,20.27,19.9874,20.2386,1007400.0],["2003-08-12",20.2465,20.325,20.1562,20.3093,786000.0],["2003-08-13",20.3721,20.4388,20.0463,20.2229,732600.0],["2003-08-14",20.3132,20.5055,20.2033,20.4741,704200.0],["2003-08-15",20.4663,20.5526,20.3328,20.5173,325000.0],["2003-08-18",20.4879,20.6254,20.4446,20.5468,477800.0],["2003-08-19",20.5782,20.5939,20.2836,20.4721,839600.0],["2003-08-20",20.4879,20.7786,20.4564,20.6725,1050600.0],["2003-08-21",20.6686,20.8218,20.5311,20.5586,526800.0],["2003-08-22",20.6332,20.6647,20.1932,20.2679,603600.0],["2003-08-25",20.2129,20.3111,20.0753,20.1539,679000.0],["2003-08-26",20.15,20.2286,20.0164,20.1814,816000.0],["2003-08-27",20.1146,20.26,20.0754,20.1893,830400.0],["2003-08-28",20.2325,20.3543,20.205,20.3268,684400.0],["2003-08-29",20.2404,20.4289,20.2325,20.3739,669000.0],["2003-09-02",20.4211,20.7825,20.3975,20.7511,863000.0],["2003-09-03",20.7511,21.0614,20.7,20.9514,1176800.0],["2003-09-04",20.9514,20.9868,20.7589,20.9318,703200.0],["2003-09-05",20.8611,20.9789,20.6332,20.7197,693200.0],["2003-09-08",20.8139,20.9161,20.6175,20.6646,785200.0],["2003-09-09",20.5664,20.5939,20.2089,20.2757,2357800.0],["2003-09-10",20.315,20.5625,20.205,20.2757,1330800.0],["2003-09-11",20.2993,20.4132,20.2168,20.2914,1486800.0],["2003-09-12",20.2325,20.4368,20.1932,20.4014,992600.0],["2003-09-15",20.2914,20.4957,20.2914,20.4014,971200.0],["2003-09-16",20.4486,20.7157,20.3425,20.5468,1382000.0],["2003-09-17",20.5468,20.7079,20.4879,20.6922,883600.0],["2003-09-18",20.6647,21.14,20.6411,20.9593,981000.0],["2003-09-19",20.9789,21.2854,20.9593,21.2736,1326800.0],["2003-09-22",21.1754,21.3915,21.1007,21.3247,1073000.0],["2003-09-23",21.2932,21.4229,21.1754,21.3836,989000.0],["2003-09-24",21.529,21.5997,21.3757,21.4386,1466600.0],["2003-09-25",21.4897,21.6075,21.4307,21.4307,871400.0],["2003-09-26",21.4739,21.5879,21.3954,21.5682,1144800.0],["2003-09-29",21.4818,22.0515,21.4111,21.7097,1292200.0],["2003-09-30",21.6115,21.7097,21.4229,21.5957,1144600.0],["2003-10-01",21.6075,21.9965,21.5486,21.9965,893400.0],["2003-10-02",21.9925,22.189,21.8432,22.1811,876600.0],["2003-10-03",22.2793,22.5307,22.024,22.3461,1258000.0],["2003-10-06",22.1968,22.5504,22.1968,22.5268,915200.0],["2003-10-07",22.5032,22.7665,22.3265,22.735,1079600.0],["2003-10-08",22.7311,22.8215,22.5307,22.7429,684800.0],["2003-10-09",22.9433,23.1358,22.8686,23.0375,1194000.0],["2003-10-10",23.0808,23.4618,23.0454,23.3715,994600.0],["2003-10-13",23.3165,23.6033,23.2183,23.4461,912000.0],["2003-10-14",22.629,22.7075,22.2636,22.2636,4187000.0],["2003-10-15",22.2636,22.4168,22.0515,22.1222,2184600.0],["2003-10-16",22.1379,22.3304,21.8825,22.2793,1246600.0],["2003-10-17",22.3383,22.5858,22.1182,22.2518,842400.0],["2003-10-20",22.1733,22.2754,22.0161,22.2754,647400.0],["2003-10-21",22.2754,22.2754,21.9532,22.0357,965400.0],["2003-10-22",21.9965,22.1182,21.9179,22.0397,660600.0],["2003-10-23",22.0004,22.2007,21.855,21.9022,725800.0],["2003-10-24",21.9022,21.965,21.6743,21.9454,614200.0],["2003-10-27",21.9611,22.2518,21.8354,21.9925,1355600.0],["2003-10-28",22.2754,22.7547,22.1182,22.7547,1713600.0],["2003-10-29",22.8175,23.2222,22.5465,22.7193,1679800.0],["2003-10-30",22.7586,22.8647,22.6565,22.7272,1195600.0],["2003-10-31",22.7272,22.7468,22.6368,22.7193,846800.0],["2003-11-03",22.7193,23.0493,22.68,22.9,1280400.0],["2003-11-04",22.8254,22.845,22.6408,22.794,1394000.0],["2003-11-05",22.7783,22.8058,22.6918,22.739,817200.0],["2003-11-06",22.7468,22.8018,22.5465,22.7704,682200.0],["2003-11-07",22.735,22.8058,22.6329,22.6918,868800.0],["2003-11-10",22.7311,22.7468,22.3972,22.4915,988200.0],["2003-11-11",22.4915,22.4915,22.2833,22.3147,567200.0],["2003-11-12",22.295,22.6643,22.2636,22.6093,1552600.0],["2003-11-13",22.6172,22.7193,22.4365,22.629,924400.0],["2003-11-14",22.6486,22.739,22.3854,22.4365,935000.0],["2003-11-17",22.3893,22.5308,22.24,22.464,675000.0],["2003-11-18",22.4423,22.6468,22.0806,22.1081,663800.0],["2003-11-19",22.116,22.2615,21.9981,22.1396,584200.0],["2003-11-20",21.9194,22.2969,21.8604,22.1435,1011000.0],["2003-11-21",22.3008,22.3991,22.1828,22.3087,440600.0],["2003-11-24",22.1121,22.6389,22.1121,22.407,698800.0],["2003-11-25",22.3126,22.7805,22.234,22.6311,637600.0],["2003-11-26",22.7294,22.7647,22.3716,22.5642,547200.0],["2003-11-28",22.5092,22.5878,22.344,22.521,213800.0],["2003-12-01",22.5485,22.7569,22.4895,22.6782,697200.0],["2003-12-02",22.6861,22.7883,22.5485,22.5799,905600.0],["2003-12-03",22.6782,23.0282,22.6664,22.8473,1157000.0],["2003-12-04",22.9023,22.9023,22.6232,22.6429,732000.0],["2003-12-05",22.6035,22.7294,22.3362,22.6546,699600.0],["2003-12-08",22.6468,22.7844,22.5092,22.6546,630200.0],["2003-12-09",22.7254,22.8041,22.3991,22.4384,602200.0],["2003-12-10",22.4423,22.6625,22.4423,22.576,1353600.0],["2003-12-11",22.576,22.8041,22.576,22.7726,628000.0],["2003-12-12",22.7647,22.8984,22.6468,22.8748,552400.0],["2003-12-15",22.981,23.0006,22.5524,22.5917,947200.0],["2003-12-16",22.5603,22.8945,22.5603,22.8945,786200.0],["2003-12-17",22.8552,22.8866,22.635,22.8001,784400.0],["2003-12-18",22.863,23.0046,22.7647,22.8827,864000.0],["2003-12-19",22.9417,23.1972,22.8041,23.1736,1024000.0],["2003-12-22",23.1736,23.6848,23.1383,23.6572,1400200.0],["2003-12-23",23.6769,23.7791,23.5668,23.614,872800.0],["2003-12-24",23.496,23.6808,23.4842,23.6022,267000.0],["2003-12-26",23.5983,23.6494,23.5472,23.5904,184400.0],["2003-12-29",23.6101,23.7831,23.6101,23.669,773800.0],["2003-12-30",23.6297,23.8578,23.5039,23.8106,1359200.0],["2003-12-31",23.6887,23.9246,23.6494,23.8067,769400.0],["2004-01-02",23.7949,24.1015,23.7241,23.787,848200.0],["2004-01-05",23.787,23.9718,23.6219,23.842,1405400.0],["2004-01-06",23.846,23.9285,23.6533,23.9049,1065800.0],["2004-01-07",23.787,23.8499,23.6297,23.6887,1775400.0],["2004-01-08",23.5314,23.728,23.5,23.5472,2285600.0],["2004-01-09",23.5472,23.7831,23.4685,23.5904,1312600.0],["2004-01-12",23.6612,23.7595,23.4921,23.6297,1614800.0],["2004-01-13",23.669,23.8224,23.5904,23.728,1332400.0],["2004-01-14",23.8263,24.2273,23.8067,24.1448,1129800.0],["2004-01-15",24.1212,24.2863,23.9443,23.9443,907000.0],["2004-01-16",23.9679,24.0622,23.8931,24.0072,1227800.0],["2004-01-20",23.9285,24.074,23.7791,23.8578,651600.0],["2004-01-21",23.787,24.1173,23.7398,23.9718,1084600.0],["2004-01-22",24.0032,24.3138,23.9639,24.2667,835800.0],["2004-01-23",24.3374,24.4554,24.015,24.1802,586000.0],["2004-01-26",24.2077,24.361,23.9167,24.3453,683600.0],["2004-01-27",24.4436,24.6009,24.3768,24.5733,711000.0],["2004-01-28",24.5144,24.7817,24.4711,24.5419,1387200.0],["2004-01-29",24.3767,24.6874,24.1369,24.6402,1397400.0],["2004-01-30",24.5537,25.167,24.5262,25.1198,1303000.0],["2004-02-02",25.1081,25.2811,24.7896,24.994,1565600.0],["2004-02-03",24.994,25.0334,24.6441,24.9272,1141200.0],["2004-02-04",24.9272,24.9665,24.6913,24.8092,1260200.0],["2004-02-05",24.7306,24.7621,24.3178,24.4161,2046400.0],["2004-02-06",24.9862,25.7882,24.9351,25.7135,2701000.0],["2004-02-09",25.4383,25.7489,25.2181,25.2417,1321800.0],["2004-02-10",25.1631,25.4698,25.0058,25.2889,1236400.0],["2004-02-11",25.2889,25.7764,25.1749,25.7293,1192200.0],["2004-02-12",25.5956,25.8669,25.572,25.7096,573800.0],["2004-02-13",25.6113,25.8118,25.5012,25.5641,589800.0],["2004-02-17",25.9495,25.9888,25.7332,25.9416,512000.0],["2004-02-18",25.7625,25.9396,25.6168,25.6877,770400.0],["2004-02-19",25.7822,26.3608,25.7822,26.042,1315200.0],["2004-02-20",26.2388,26.3687,25.6601,25.7782,905000.0],["2004-02-23",25.8019,25.853,25.5657,25.731,775600.0],["2004-02-24",25.731,25.731,25.42,25.5775,930800.0],["2004-02-25",25.6011,25.8412,25.5932,25.7113,669800.0],["2004-02-26",25.7428,25.853,25.5854,25.6916,585600.0],["2004-02-27",25.6641,26.4198,25.6247,26.3175,1317600.0],["2004-03-01",26.3332,26.5301,26.0813,26.1758,817800.0],["2004-03-02",26.1758,26.3136,26.0853,26.2112,945200.0],["2004-03-03",26.1719,26.3293,26.0892,26.1758,665800.0],["2004-03-04",26.1758,26.6954,26.0498,26.6639,843600.0],["2004-03-05",26.7269,27.2976,26.6285,27.2189,1521800.0],["2004-03-08",27.1402,27.1559,26.8646,26.8646,715200.0],["2004-03-09",26.8843,26.9237,26.7623,26.8646,877400.0],["2004-03-10",27.0929,27.2976,26.8843,26.9355,924400.0],["2004-03-11",26.9237,27.0378,26.6678,26.7269,920000.0],["2004-03-12",26.5537,27.1559,26.4631,27.0693,991600.0],["2004-03-15",27.0024,27.0024,26.5222,26.5261,903800.0],["2004-03-16",26.5615,26.8882,26.5615,26.8568,931000.0],["2004-03-17",26.8174,27.1402,26.782,27.0378,641600.0],["2004-03-18",27.1126,27.8054,27.0378,27.6873,1438400.0],["2004-03-19",27.6873,27.7109,27.3842,27.4314,967400.0],["2004-03-22",27.4354,27.4865,27.0575,27.4708,987600.0],["2004-03-23",27.5535,27.6952,27.3291,27.522,1002800.0],["2004-03-24",27.5023,27.6479,27.4118,27.459,1092000.0],["2004-03-25",27.4944,27.5141,27.274,27.3763,863400.0],["2004-03-26",27.337,27.6479,27.2582,27.4787,570800.0],["2004-03-29",27.337,27.6834,27.337,27.6401,508400.0],["2004-03-30",27.7385,27.892,27.6401,27.8369,526000.0],["2004-03-31",27.8054,27.9471,27.7857,27.8684,1032200.0],["2004-04-01",27.9471,27.9471,27.703,27.8054,1894600.0],["2004-04-02",27.8093,27.8093,27.0851,27.1205,1979800.0],["2004-04-05",27.1205,27.1205,26.3254,26.7662,2470000.0],["2004-04-06",26.7662,27.211,26.715,27.211,1134000.0],["2004-04-07",27.0181,27.2425,26.9945,27.0418,911400.0],["2004-04-08",27.1402,27.4944,27.1283,27.3212,1224000.0],["2004-04-12",27.3173,27.4196,27.0654,27.0772,618800.0],["2004-04-13",27.0811,27.0811,26.3726,26.4907,1662000.0],["2004-04-14",26.3883,26.3883,25.8018,26.0065,1875600.0],["2004-04-15",26.0065,26.3136,25.979,26.0774,1247400.0],["2004-04-16",26.1758,26.4277,25.9436,26.3608,1960200.0],["2004-04-19",26.3647,26.4474,26.0656,26.2073,786800.0],["2004-04-20",26.1837,26.9158,26.1837,26.227,1671400.0],["2004-04-21",26.1797,26.2033,25.7428,25.7428,1531600.0],["2004-04-22",25.7822,26.6324,25.7822,26.4907,1325600.0],["2004-04-23",26.2742,26.2978,26.0774,26.1482,785400.0],["2004-04-26",26.1758,26.3175,26.0774,26.1089,751200.0],["2004-04-27",26.2073,26.53,26.101,26.4553,1011600.0],["2004-04-28",26.8489,27.1126,25.4673,25.4673,1885800.0],["2004-04-29",25.483,25.6523,25.0658,25.1917,1534200.0],["2004-04-30",25.4476,25.5342,25.0304,25.3925,1323400.0],["2004-05-03",25.3925,25.975,25.3531,25.9357,1926400.0],["2004-05-04",25.9317,25.9317,25.5617,25.6523,1855200.0],["2004-05-05",25.79,25.9396,25.6011,25.6483,1025800.0],["2004-05-06",25.5696,25.7428,25.3885,25.6562,869000.0],["2004-05-07",25.42,25.5381,24.5895,24.5895,1880400.0],["2004-05-10",24.4911,25.1012,24.3022,24.9634,1909200.0],["2004-05-11",24.8375,25.0107,24.7588,24.9241,1130600.0],["2004-05-12",24.7391,25.1524,24.6604,25.1327,1029800.0],["2004-05-13",24.9359,25.2508,24.8572,24.9044,1742600.0],["2004-05-14",24.7194,25.1681,24.7115,25.0736,1197200.0],["2004-05-17",24.6013,25.1681,24.5659,25.0264,1408600.0],["2004-05-18",25.0245,25.6116,25.0245,25.5762,1469000.0],["2004-05-19",25.5762,25.9111,25.5683,25.6471,1478600.0],["2004-05-20",25.6471,25.7535,25.5486,25.5525,1229200.0],["2004-05-21",25.6037,25.6156,25.1781,25.2018,2264800.0],["2004-05-24",25.3003,25.6747,25.2491,25.4619,1400400.0],["2004-05-25",25.5171,25.8638,25.3634,25.8599,1622200.0],["2004-05-26",25.6944,25.9899,25.6944,25.8835,1100600.0],["2004-05-27",25.8836,25.9545,25.7614,25.789,896400.0],["2004-05-28",25.785,25.8481,25.655,25.7693,720000.0],["2004-06-01",25.7693,25.7969,25.5801,25.7141,1306800.0],["2004-06-02",25.8126,26.1673,25.6944,26.0412,1758200.0],["2004-06-03",26.0333,26.0333,25.7062,25.7299,1025400.0],["2004-06-04",25.8126,26.0924,25.7141,25.923,759600.0],["2004-06-07",25.986,25.986,25.7417,25.8875,868000.0],["2004-06-08",25.8087,26.3525,25.7929,26.3525,1196800.0],["2004-06-09",26.2264,26.388,26.0569,26.1318,778400.0],["2004-06-10",26.1358,26.1358,25.8875,26.0097,849600.0],["2004-06-14",26.0057,26.0057,25.5013,25.651,1259800.0],["2004-06-15",25.9033,26.321,25.856,26.0727,1018800.0],["2004-06-16",26.1358,26.2461,25.9151,26.1239,541800.0],["2004-06-17",26.1279,26.1279,25.6786,25.7614,1222000.0],["2004-06-18",25.5959,26.0648,25.5565,25.8205,837400.0],["2004-06-21",25.7929,26.0333,25.7338,25.9703,672000.0],["2004-06-22",25.8323,25.8914,25.5446,25.852,1035800.0],["2004-06-23",25.852,25.8757,25.5565,25.8205,939400.0],["2004-06-24",25.9308,25.99,25.5959,25.6983,1844600.0],["2004-06-25",25.7535,25.7535,25.5171,25.5525,912200.0],["2004-06-28",25.6156,25.7102,25.4028,25.4895,1277800.0],["2004-06-29",25.521,25.6116,25.4619,25.5368,788600.0],["2004-06-30",25.655,25.6826,25.4776,25.4816,1118800.0],["2004-07-01",25.4816,26.0412,25.4619,25.9663,1912200.0],["2004-07-02",25.9663,26.0097,25.7929,25.9151,682600.0],["2004-07-06",25.7732,25.8796,25.6037,25.718,905400.0],["2004-07-07",25.655,26.0412,25.651,26.0097,1626600.0],["2004-07-08",25.9505,26.0767,25.8599,25.9663,933000.0],["2004-07-09",25.9702,26.1476,25.7535,25.785,754600.0],["2004-07-12",25.789,25.8757,25.5762,25.7417,557600.0],["2004-07-13",25.7023,25.8678,25.6589,25.8087,436000.0],["2004-07-14",25.7102,25.9663,25.5131,25.6944,609200.0],["2004-07-15",25.6747,25.789,25.5762,25.6353,776200.0],["2004-07-16",25.6944,25.8087,25.5052,25.7141,755000.0],["2004-07-19",25.6747,25.9466,25.6432,25.7693,594000.0],["2004-07-20",25.852,26.2264,25.7693,26.1042,1204400.0],["2004-07-21",26.1673,26.3762,25.8244,25.8599,597800.0],["2004-07-22",25.8441,26.0806,25.7062,25.9269,776200.0],["2004-07-23",26.0254,26.0491,25.6826,25.6826,795200.0],["2004-07-26",25.6865,25.856,25.4737,25.6077,420000.0],["2004-07-27",25.8126,26.0885,25.8087,26.0018,871000.0],["2004-07-28",25.517,25.99,25.4579,25.9663,1765200.0],["2004-07-29",25.8914,26.1436,25.6589,25.8875,869000.0],["2004-07-30",25.9663,26.8372,25.8441,26.8372,2661400.0],["2004-08-02",26.8294,28.0353,26.4826,27.5624,5431800.0],["2004-08-03",27.1919,27.4875,27.0934,27.4441,2203400.0],["2004-08-04",27.4047,27.4441,27.054,27.2392,1118200.0],["2004-08-05",27.1486,27.1604,26.4431,26.451,1849800.0],["2004-08-06",26.5023,26.8569,26.4432,26.5338,1360600.0],["2004-08-09",26.5102,26.6244,26.4195,26.4392,462800.0],["2004-08-10",26.4274,26.723,26.2264,26.6599,1508400.0],["2004-08-11",26.5614,26.7466,26.4313,26.6757,898600.0],["2004-08-12",26.4037,26.4707,26.1436,26.3328,1433000.0],["2004-08-13",26.3171,26.388,26.1042,26.2067,702800.0],["2004-08-16",26.1712,26.8806,26.1003,26.8806,921800.0],["2004-08-17",26.79,27.0698,26.4195,26.5102,1038200.0],["2004-08-18",26.4963,26.9461,26.4529,26.9461,480600.0],["2004-08-19",26.9066,27.021,26.8317,26.9461,778200.0],["2004-08-20",26.9461,27.025,26.8632,26.9579,683000.0],["2004-08-23",26.9737,27.0053,26.7962,26.7962,634400.0],["2004-08-24",27.0053,27.171,26.7173,26.8199,893400.0],["2004-08-25",26.7212,26.954,26.5555,26.8278,578400.0],["2004-08-26",26.879,27.1,26.8277,26.9579,413800.0],["2004-08-27",27.0645,27.1946,26.9856,27.0329,453400.0],["2004-08-30",26.9698,26.9698,26.6502,26.6778,373200.0],["2004-08-31",26.7094,27.0842,26.7094,27.0487,656200.0],["2004-09-01",26.9974,27.3998,26.9934,27.2933,721200.0],["2004-09-02",27.1434,27.4669,27.1434,27.4393,722000.0],["2004-09-03",27.3998,27.6128,27.3998,27.4708,438000.0],["2004-09-07",27.5261,27.5774,27.3801,27.4945,452400.0],["2004-09-08",27.3998,27.5576,27.1789,27.1789,833200.0],["2004-09-09",27.2223,27.3722,27.0132,27.1394,679600.0],["2004-09-10",27.2025,27.4195,27.0053,27.3959,474800.0],["2004-09-13",27.4748,27.9008,27.4511,27.9008,1089800.0],["2004-09-14",28.0113,28.1455,27.7746,28.0744,1025800.0],["2004-09-15",28.0744,28.1691,27.9166,28.0587,1663600.0],["2004-09-16",28.0902,28.3664,27.9561,28.3664,926600.0],["2004-09-17",28.4019,28.5755,27.9561,28.0113,1444600.0],["2004-09-20",28.0192,28.2244,27.9679,28.1336,614000.0],["2004-09-21",28.0547,28.54,28.0508,28.5321,877800.0],["2004-09-22",28.2875,28.6031,28.2835,28.3506,781400.0],["2004-09-23",28.252,28.54,28.248,28.4453,859200.0],["2004-09-24",28.5242,28.8083,28.5045,28.8083,1172200.0],["2004-09-27",28.7688,29.1357,28.7491,29.116,1710000.0],["2004-09-28",29.0963,29.3566,28.7925,28.8004,1175600.0],["2004-09-29",28.899,28.9542,28.686,28.686,991400.0],["2004-09-30",28.7215,28.9661,28.3072,28.899,1434400.0],["2004-10-01",29.1949,29.5421,29.045,29.3527,1030400.0],["2004-10-04",29.2146,29.8143,29.2146,29.5618,1353800.0],["2004-10-05",29.4316,29.6802,29.4316,29.546,911400.0],["2004-10-06",29.5066,29.5579,29.2028,29.4553,488600.0],["2004-10-07",29.4316,29.5381,29.045,29.045,671600.0],["2004-10-08",29.0608,29.112,28.8319,28.8635,953600.0],["2004-10-11",28.8043,29.0805,28.8043,28.9187,736000.0],["2004-10-12",28.9227,29.191,28.8004,29.1081,694000.0],["2004-10-13",28.7412,28.9621,28.3151,28.4137,968600.0],["2004-10-14",28.3269,28.7294,28.1652,28.465,660000.0],["2004-10-15",28.6228,29.0016,28.5676,28.7175,646400.0],["2004-10-18",28.5597,28.8517,28.4532,28.7333,477800.0],["2004-10-19",28.7215,29.0884,28.6386,28.6465,827400.0],["2004-10-20",28.7057,28.9108,28.4847,28.7964,765800.0],["2004-10-21",28.8359,29.0174,28.611,28.8004,716600.0],["2004-10-22",28.7609,28.974,28.5755,28.6781,897200.0],["2004-10-25",28.6189,29.1436,28.5242,29.1041,733000.0],["2004-10-26",29.116,29.7275,29.0765,29.5894,1000200.0],["2004-10-27",29.8261,30.3508,29.8261,30.2917,1586800.0],["2004-10-28",30.2956,30.8519,30.0352,30.7296,1658000.0],["2004-10-29",30.7533,30.915,30.6112,30.698,1837400.0],["2004-11-01",30.3627,31.0728,30.3193,30.9032,2164400.0],["2004-11-02",30.8953,31.4516,30.7927,31.1123,1404600.0],["2004-11-03",31.3174,31.5147,31.2346,31.4753,1506600.0],["2004-11-04",31.3451,31.5384,31.2859,31.4831,1279800.0],["2004-11-05",31.4831,31.495,31.1241,31.3135,1105000.0],["2004-11-08",31.3648,31.925,31.2859,31.4713,1413600.0],["2004-11-09",31.5226,31.637,31.4555,31.491,1105800.0],["2004-11-10",31.5108,31.6252,31.3569,31.4042,1078000.0],["2004-11-11",31.5818,31.7396,31.4003,31.4634,1145200.0],["2004-11-12",31.4319,31.6883,31.2622,31.6804,1110400.0],["2004-11-15",31.6015,31.925,31.5147,31.8816,863000.0],["2004-11-16",31.8264,32.1499,31.708,32.0355,886200.0],["2004-11-17",32.0296,32.535,32.0256,32.1599,1269000.0],["2004-11-18",32.3415,32.4126,31.9545,32.0611,1071600.0],["2004-11-19",32.077,32.1401,31.6702,31.6702,1511800.0],["2004-11-22",31.4925,31.9545,31.3898,31.8084,1592600.0],["2004-11-23",31.8084,31.9901,31.607,31.8953,1367000.0],["2004-11-24",31.9743,32.2704,31.9743,32.148,814800.0],["2004-11-26",32.1519,32.2981,32.1046,32.1243,297000.0],["2004-11-29",32.1836,32.1875,31.6939,31.7887,1340800.0],["2004-11-30",31.7926,32.0848,31.7255,31.8874,1335200.0],["2004-12-01",31.9071,32.768,31.8282,32.7127,1556400.0],["2004-12-02",32.7088,33.1076,32.6811,32.922,1377800.0],["2004-12-03",32.843,33.08,32.7167,32.7956,724400.0],["2004-12-06",32.8509,32.9773,32.6101,32.6732,789800.0],["2004-12-07",32.6969,32.6969,32.1401,32.2073,742000.0],["2004-12-08",32.2862,32.4008,32.1085,32.1599,616600.0],["2004-12-09",32.148,32.7127,32.0296,32.6653,567400.0],["2004-12-10",32.5982,33.0444,32.4837,32.9141,683600.0],["2004-12-13",32.9536,33.0879,32.8549,32.9536,861400.0],["2004-12-14",32.8352,32.8549,32.6575,32.7364,783200.0],["2004-12-15",32.8549,33.1984,32.7285,33.1629,683400.0],["2004-12-16",33.1668,33.2656,32.8233,33.159,1379000.0],["2004-12-17",32.8746,33.2932,32.764,33.23,1549400.0],["2004-12-20",33.2261,33.5222,33.2261,33.4354,843800.0],["2004-12-21",33.3761,33.7552,33.3643,33.6447,800000.0],["2004-12-22",33.8224,34.1975,33.6368,33.6999,1216200.0],["2004-12-23",33.7276,33.7434,33.5854,33.5854,566200.0],["2004-12-27",33.6289,33.7078,33.4669,33.4669,1546400.0],["2004-12-28",33.467,33.7039,33.4512,33.7039,543200.0],["2004-12-29",33.7631,34.2449,33.7039,34.0632,737200.0],["2004-12-30",34.162,34.6398,34.158,34.4344,866600.0],["2004-12-31",34.4344,34.6358,34.2212,34.2962,658400.0],["2005-01-03",34.2765,34.2765,33.467,33.5222,1329600.0],["2005-01-04",33.5222,33.5894,32.7285,33.0168,1072600.0],["2005-01-05",32.9378,33.0208,32.7246,32.8746,983000.0],["2005-01-06",32.7364,32.8391,32.6732,32.7838,1021400.0],["2005-01-07",32.9733,33.0128,32.7325,32.7759,669600.0],["2005-01-10",32.7956,33.4038,32.7601,33.0918,1010000.0],["2005-01-11",32.9733,33.1787,32.8035,32.8035,1086800.0],["2005-01-12",32.9102,33.0839,32.2507,32.9733,1407800.0],["2005-01-13",32.9733,33.1708,32.8154,32.8351,1127000.0],["2005-01-14",32.9181,33.309,32.8588,33.2103,958200.0],["2005-01-18",33.2103,33.3682,32.9615,33.2498,919400.0],["2005-01-19",33.4077,33.854,33.3801,33.6999,1788400.0],["2005-01-20",33.6763,33.8737,33.5696,33.7039,999200.0],["2005-01-21",33.8026,33.8618,33.4275,33.4393,775000.0],["2005-01-24",33.3682,33.3682,32.8707,32.9457,1423800.0],["2005-01-25",31.8874,32.6969,31.8637,32.4165,1972200.0],["2005-01-26",32.4995,32.8588,32.381,32.7956,676200.0],["2005-01-27",32.7561,33.2735,32.7088,33.2103,1583000.0],["2005-01-28",33.1629,33.2182,32.9852,33.1313,1552400.0],["2005-01-31",33.23,33.3682,32.9655,33.0839,827200.0],["2005-02-01",33.2103,33.388,32.9971,33.3801,834000.0],["2005-02-02",33.1708,33.7631,33.0286,33.7355,1793800.0],["2005-02-03",33.5657,34.2291,33.5657,34.0711,1080400.0],["2005-02-04",34.0395,34.1738,33.9211,34.0909,785600.0],["2005-02-07",33.9922,34.0593,33.7789,33.8816,1294200.0],["2005-02-08",33.8421,34.0514,33.4867,33.9645,952000.0],["2005-02-09",33.8698,33.8737,33.4314,33.5183,931200.0],["2005-02-10",33.4985,33.7592,33.4748,33.692,484400.0],["2005-02-11",33.6723,34.1541,33.4907,34.0553,688800.0],["2005-02-14",34.0001,34.0238,33.7592,33.9487,626800.0],["2005-02-15",34.3555,34.9754,34.3515,34.9478,2925600.0],["2005-02-16",35.1208,35.184,33.5801,33.904,3580000.0],["2005-02-17",33.987,34.1648,33.6433,33.7144,1552600.0],["2005-02-18",33.7263,33.7263,33.2957,33.2957,1509600.0],["2005-02-22",32.6912,33.2245,32.6517,32.9993,1628200.0],["2005-02-23",33.027,33.1811,32.9875,33.0586,1333600.0],["2005-02-24",33.0626,33.106,32.8176,33.0547,1167000.0],["2005-02-25",33.1376,33.7065,33.1297,33.7065,1311400.0],["2005-02-28",33.6196,33.6196,33.0784,33.1495,1313600.0],["2005-03-01",33.2325,33.9001,33.2048,33.8171,1529000.0],["2005-03-02",33.5801,33.9949,33.4418,33.825,1055200.0],["2005-03-03",33.9238,34.149,33.5366,33.904,1078000.0],["2005-03-04",33.912,34.3426,33.8803,34.0542,817000.0],["2005-03-07",34.0028,34.0542,33.7381,34.0147,898600.0],["2005-03-08",34.0542,34.1292,33.667,34.07,1263800.0],["2005-03-09",33.8171,33.9435,33.1929,33.2759,1655600.0],["2005-03-10",33.3431,33.5406,33.2641,33.4102,1243400.0],["2005-03-11",33.4813,33.592,33.2601,33.2996,1027800.0],["2005-03-14",33.3865,33.7302,33.3312,33.6828,822000.0],["2005-03-15",33.6828,33.8843,33.5208,33.7658,1254200.0],["2005-03-16",33.5999,33.6315,33.4418,33.4616,1287600.0],["2005-03-17",33.4655,33.4695,33.1179,33.1258,1533800.0],["2005-03-18",33.106,33.2917,32.9678,33.0665,3027800.0],["2005-03-21",33.0705,33.0744,32.7307,32.7781,1243600.0],["2005-03-22",32.6715,32.79,32.4226,32.4226,1618200.0],["2005-03-23",32.4226,32.4265,31.8774,31.984,1945600.0],["2005-03-24",31.9999,32.3357,31.988,31.9999,1000400.0],["2005-03-28",32.0394,32.2922,32.0117,32.1223,826200.0],["2005-03-29",31.9999,32.308,31.83,31.9959,985200.0],["2005-03-30",31.9682,32.3672,31.9208,32.2961,1409800.0],["2005-03-31",32.3317,32.3436,31.8576,31.9446,1239000.0],["2005-04-01",32.1026,32.3554,31.5298,31.7786,2218200.0],["2005-04-04",31.7233,32.8809,31.7233,32.8176,1669200.0],["2005-04-05",32.8295,32.9796,32.7307,32.8769,1319000.0],["2005-04-06",32.8769,32.948,32.6596,32.8334,884600.0],["2005-04-07",32.8334,32.9362,32.711,32.9046,713600.0],["2005-04-08",32.9046,32.9836,32.4858,32.5806,769400.0],["2005-04-11",32.5056,32.6991,32.4739,32.4779,487800.0],["2005-04-12",32.4779,32.9677,32.1974,32.9124,941600.0],["2005-04-13",32.7307,32.9282,32.0038,32.1302,968400.0],["2005-04-14",32.1974,32.3436,31.9525,32.0986,1005800.0],["2005-04-15",31.9959,32.1381,31.6008,31.7747,1537800.0],["2005-04-18",31.4626,31.9841,31.2492,31.83,1480000.0],["2005-04-19",31.8655,32.3159,31.7233,32.1934,940000.0],["2005-04-20",32.2764,32.3554,31.5732,31.6088,1216200.0],["2005-04-21",31.9604,32.3357,31.8023,32.2764,965600.0],["2005-04-22",32.2172,32.4542,31.9999,32.2369,1211400.0],["2005-04-25",32.3357,32.8887,32.3159,32.8532,1166400.0],["2005-04-26",32.8295,33.0389,32.5925,32.7505,1140000.0],["2005-04-27",32.7663,33.2166,32.1974,33.2166,1670000.0],["2005-04-28",32.9875,32.9875,31.9801,31.9801,2241400.0],["2005-04-29",31.9959,32.5055,31.6325,32.4502,2408600.0],["2005-05-02",32.4542,32.8887,32.3554,32.5411,1821400.0],["2005-05-03",32.5411,32.9085,32.5411,32.7426,1494000.0],["2005-05-04",32.5687,33.4418,32.5371,33.3431,1470400.0],["2005-05-05",33.2443,33.7618,33.2364,33.5801,1581600.0],["2005-05-06",33.6196,33.7381,33.2325,33.2641,1134200.0],["2005-05-09",33.3628,33.5366,33.189,33.4576,941600.0],["2005-05-10",33.3786,33.584,33.2206,33.2719,1056000.0],["2005-05-11",33.3312,33.4813,33.031,33.268,715800.0],["2005-05-12",33.2799,33.4813,33.106,33.1653,1052600.0],["2005-05-13",33.0744,33.1139,32.3712,32.4739,1831800.0],["2005-05-16",32.4937,32.948,32.4344,32.7939,1129800.0],["2005-05-17",32.7979,33.2087,32.6596,33.1771,1422000.0],["2005-05-18",33.4616,33.8053,33.3944,33.8053,1518000.0],["2005-05-19",33.7855,34.1332,33.6591,33.9594,1108200.0],["2005-05-20",34.1174,34.1885,33.8645,34.1411,681000.0],["2005-05-23",34.1964,34.6073,33.991,34.4808,916100.0],["2005-05-24",34.7653,34.7653,34.4097,34.7021,1145500.0],["2005-05-25",34.6056,34.6056,34.0996,34.1233,956800.0],["2005-05-26",34.1945,34.7005,34.1629,34.1945,871700.0],["2005-05-27",34.1945,34.6293,34.1075,34.5819,687500.0],["2005-05-31",34.4949,34.5186,34.068,34.2103,1044400.0],["2005-06-01",34.1312,34.653,34.0205,34.4159,994300.0],["2005-06-02",34.5028,34.5028,34.1787,34.3131,885400.0],["2005-06-03",34.2577,34.487,34.0522,34.2024,736700.0],["2005-06-06",34.234,34.5661,34.1154,34.487,556700.0],["2005-06-07",34.5187,35.0168,34.5108,34.7084,905300.0],["2005-06-08",34.6451,34.6689,34.2815,34.487,725200.0],["2005-06-09",34.4712,34.9377,34.3921,34.8507,675100.0],["2005-06-10",34.8586,34.9456,34.5898,34.7163,418600.0],["2005-06-13",34.5898,34.9377,34.1945,34.661,479000.0],["2005-06-14",34.5265,35.1591,34.5265,35.1432,598200.0],["2005-06-15",35.2223,35.4595,35.1828,35.3409,1277800.0],["2005-06-16",35.3409,35.7204,35.246,35.6888,873100.0],["2005-06-17",36.2501,36.4873,35.9022,36.4557,1541600.0],["2005-06-20",36.1315,36.4399,35.8153,36.4003,743100.0],["2005-06-21",36.3371,36.9142,36.1473,36.8431,1222900.0],["2005-06-22",36.8431,37.191,36.2264,36.2422,1521500.0],["2005-06-23",35.9734,35.9813,35.3014,35.3646,1990900.0],["2005-06-24",35.2223,35.4911,35.1432,35.3014,923300.0],["2005-06-27",35.1828,35.4121,35.1432,35.333,700500.0],["2005-06-28",35.5781,35.8706,35.4911,35.8706,1130200.0],["2005-06-29",35.8548,35.918,35.4911,35.7757,637000.0],["2005-06-30",35.6967,35.9655,35.5227,35.5465,1104600.0],["2005-07-01",35.5465,35.8548,35.2776,35.8074,845400.0],["2005-07-05",35.7678,36.0525,35.4832,35.9101,664000.0],["2005-07-06",35.9102,36.005,35.4516,35.5781,392300.0],["2005-07-07",35.1828,35.7283,34.827,35.7204,749600.0],["2005-07-08",35.7441,36.3529,35.6651,36.3055,484700.0],["2005-07-11",36.3134,36.598,35.926,36.2976,477500.0],["2005-07-12",36.2975,36.7008,36.1869,36.677,773600.0],["2005-07-13",36.6375,36.9459,36.5901,36.8273,623800.0],["2005-07-14",36.8431,37.0645,36.4636,36.8431,639400.0],["2005-07-15",36.851,37.1593,36.4952,37.0486,460800.0],["2005-07-18",37.0486,37.0486,36.5901,36.8035,476100.0],["2005-07-19",37.0012,37.4519,36.685,37.3728,671900.0],["2005-07-20",37.2542,38.0527,37.0407,38.0448,690000.0],["2005-07-21",38.0844,38.1239,37.5072,37.7523,888700.0],["2005-07-22",37.7523,37.7523,37.2226,37.5862,455400.0],["2005-07-25",37.5704,37.8313,37.2384,37.6969,538300.0],["2005-07-26",37.9895,38.7327,37.7918,38.6615,917800.0],["2005-07-27",38.6615,38.6773,38.1397,38.4243,562800.0],["2005-07-28",38.4164,39.2782,38.4085,39.0805,837300.0],["2005-07-29",39.5312,39.5312,37.3649,37.4044,2076400.0],["2005-08-01",37.3254,37.7128,36.7324,37.2542,1795900.0],["2005-08-02",37.27,37.444,37.1119,37.2384,1700800.0],["2005-08-03",36.685,37.7365,36.6533,37.6495,1354000.0],["2005-08-04",37.3965,37.8393,37.2384,37.6337,1005800.0],["2005-08-05",36.9617,37.3807,36.9142,37.1514,952900.0],["2005-08-08",37.1594,37.1594,36.5664,36.6375,803000.0],["2005-08-09",36.7087,36.9617,36.5268,36.6929,1152600.0],["2005-08-10",37.0407,37.4281,36.5743,36.7245,1002700.0],["2005-08-11",36.2975,37.0644,36.0524,36.9538,1505000.0],["2005-08-12",36.5268,37.0882,36.5031,36.8984,797100.0],["2005-08-15",36.7245,37.1593,36.7008,36.9617,674700.0],["2005-08-16",36.9617,37.2305,36.7482,36.8352,1035300.0],["2005-08-17",36.6491,37.4407,36.6096,37.1953,893200.0],["2005-08-18",37.1637,37.3695,37.0529,37.227,838200.0],["2005-08-19",37.4961,37.8127,37.3299,37.5911,895800.0],["2005-08-22",37.9948,39.4117,37.9948,38.4856,1817000.0],["2005-08-23",38.4302,38.7389,38.0898,38.1136,1219000.0],["2005-08-24",38.1531,39.1742,38.0819,38.1294,1019500.0],["2005-08-25",38.1848,38.9763,38.1452,38.9447,1338900.0],["2005-08-26",38.8259,38.9051,38.4618,38.6122,1001900.0],["2005-08-29",38.4697,39.0951,38.2798,38.6835,1097400.0],["2005-08-30",38.6914,38.7864,38.4143,38.628,913300.0],["2005-08-31",38.636,38.8734,38.2006,38.8734,1359600.0],["2005-09-01",38.8655,39.6571,38.8497,39.5384,1064800.0],["2005-09-02",39.5779,40.3299,39.4354,39.8708,1271400.0],["2005-09-06",40.132,40.322,39.6808,39.8233,939400.0],["2005-09-07",39.6571,39.7362,39.2771,39.3484,1017500.0],["2005-09-08",38.8259,39.9499,38.7389,39.7916,1004500.0],["2005-09-09",39.8787,40.7494,39.6808,40.7019,975000.0],["2005-09-12",40.5278,40.5278,39.8154,40.2112,1234000.0],["2005-09-13",40.3695,40.884,39.8233,40.3774,1305600.0],["2005-09-14",40.7653,41.074,40.4091,40.9078,1324200.0],["2005-09-15",41.0661,41.0661,40.3932,40.7732,1277600.0],["2005-09-16",40.7732,40.7732,39.8471,40.1083,3201700.0],["2005-09-19",40.132,40.2507,39.7125,39.9104,829400.0],["2005-09-20",39.9104,39.9341,39.1346,39.1584,1578600.0],["2005-09-21",39.0238,39.38,38.9051,39.1188,1191300.0],["2005-09-22",38.9051,39.2613,38.5964,39.0555,1140400.0],["2005-09-23",38.8259,39.3563,38.7072,39.1267,901200.0],["2005-09-26",39.2059,39.3959,38.9763,39.1663,774800.0],["2005-09-27",39.1822,39.4988,38.9447,39.2297,1111600.0],["2005-09-28",39.38,39.5146,39.1505,39.3721,878200.0],["2005-09-29",39.4592,40.322,39.3325,40.2112,1202800.0],["2005-09-30",40.2112,40.7099,39.9183,40.4328,1115700.0],["2005-10-03",40.2112,40.6386,39.95,40.6228,1224400.0],["2005-10-04",40.5515,40.789,40.3853,40.4803,1441100.0],["2005-10-05",40.4724,40.6386,40.2587,40.3853,1338300.0],["2005-10-06",40.3853,40.6861,39.9104,40.1003,1467500.0],["2005-10-07",40.132,40.3932,39.9895,40.3774,1230200.0],["2005-10-10",40.4566,40.4882,40.0449,40.0608,1145400.0],["2005-10-11",40.0687,40.3695,39.6966,39.7916,1151400.0],["2005-10-12",39.7521,39.9816,39.008,39.3484,1761800.0],["2005-10-13",39.0397,39.7283,39.0397,39.5146,894500.0],["2005-10-14",39.6571,39.8391,39.2929,39.5858,1219200.0],["2005-10-17",39.5621,40.322,39.5304,40.132,1843700.0],["2005-10-18",40.2508,40.8919,40.1716,40.4487,1210400.0],["2005-10-19",40.3457,40.8365,40.0687,40.8048,1139200.0],["2005-10-20",40.8048,41.0819,40.2507,40.3537,1192400.0],["2005-10-21",40.5674,40.8682,40.3378,40.5199,1083200.0],["2005-10-24",40.6069,40.8602,40.4486,40.8602,926000.0],["2005-10-25",40.8603,41.6518,40.8049,41.5252,1420800.0],["2005-10-26",41.9526,43.4407,41.9526,42.855,2550200.0],["2005-10-27",42.8629,43.9315,42.7283,43.0529,1785800.0],["2005-10-28",42.3484,42.57,41.7072,41.8893,2078700.0],["2005-10-31",41.731,42.475,41.5885,42.1584,1839400.0],["2005-11-01",42.1901,42.2613,41.2165,41.5331,1441200.0],["2005-11-02",41.5331,42.5542,41.3194,42.3326,1165200.0],["2005-11-03",42.3405,42.7046,42.0951,42.1742,939600.0],["2005-11-04",42.198,42.7363,41.9684,42.3009,717000.0],["2005-11-07",42.4275,42.9341,42.3484,42.8787,643500.0],["2005-11-08",42.8233,43.4487,42.8233,43.3378,978500.0],["2005-11-09",43.4091,43.4566,42.9895,42.9895,952500.0],["2005-11-10",43.1874,44.6835,43.1874,44.3194,1001100.0],["2005-11-11",44.1294,44.4618,43.9315,44.2402,978100.0],["2005-11-14",44.1294,44.6122,44.0186,44.3115,888000.0],["2005-11-15",44.446,44.7072,44.0819,44.4223,1245500.0],["2005-11-16",44.3708,44.5768,44.2123,44.5292,1030900.0],["2005-11-17",44.656,46.3357,44.6084,46.2644,1612000.0],["2005-11-18",46.7478,46.7874,45.9238,46.0743,1469400.0],["2005-11-21",46.0981,46.7953,46.0743,46.6685,961700.0],["2005-11-22",46.4863,46.9142,46.3358,46.7478,1380900.0],["2005-11-23",46.7478,46.8666,46.5576,46.8191,1010900.0],["2005-11-25",46.8983,47.0964,46.6844,47.0013,420000.0],["2005-11-28",47.2232,47.96,47.0964,47.8966,1964500.0],["2005-11-29",47.7382,47.754,47.342,47.5559,1657000.0],["2005-11-30",47.5797,48.1581,47.4846,47.6589,1608500.0],["2005-12-01",47.6827,47.857,47.5005,47.6589,1692300.0],["2005-12-02",47.4609,47.9363,47.0172,47.6431,1135900.0],["2005-12-05",47.7382,47.9838,47.3579,47.5797,985200.0],["2005-12-06",47.9363,48.372,47.5005,47.5797,1628300.0],["2005-12-07",47.5797,47.9363,47.1915,47.2707,1313000.0],["2005-12-08",47.3816,47.9363,47.2866,47.6748,941200.0],["2005-12-09",47.8808,48.2611,47.5559,48.0393,868800.0],["2005-12-12",48.2532,48.6652,47.548,47.6986,1349200.0],["2005-12-13",47.6193,48.7286,47.5718,48.5701,1617400.0],["2005-12-14",48.5701,48.9267,48.3324,48.8792,1576100.0],["2005-12-15",49.5209,49.5209,48.5067,48.6969,1186400.0],["2005-12-16",48.7286,48.8633,48.5939,48.7286,1608100.0],["2005-12-19",48.7286,48.8792,48.2453,48.6652,1417600.0],["2005-12-20",48.7445,49.2436,48.6969,49.0218,1387900.0],["2005-12-21",49.0851,49.3625,49.0297,49.3625,1334000.0],["2005-12-22",49.3625,49.3625,48.8871,49.2278,1233800.0],["2005-12-23",49.204,49.2912,48.9584,49.2198,611200.0],["2005-12-27",49.2832,49.4021,48.6573,48.9901,686500.0],["2005-12-28",49.2832,49.2832,48.6573,49.0297,536200.0],["2005-12-29",49.2278,49.4338,48.8712,48.8712,697000.0],["2005-12-30",48.792,48.9029,48.5226,48.6652,658700.0],["2006-01-03",48.8633,49.933,48.7761,49.8854,1554100.0],["2006-01-04",49.9963,50.2816,49.6081,49.8299,1370900.0],["2006-01-05",49.6398,50.0439,49.6398,50.0122,949300.0],["2006-01-06",50.036,50.3291,49.9805,50.2657,862900.0],["2006-01-09",50.234,51.1135,50.0518,51.0818,1574800.0],["2006-01-10",51.0818,51.5652,51.0026,51.5256,1484200.0],["2006-01-11",51.5176,52.0564,51.3116,52.0168,1610600.0],["2006-01-12",52.0168,52.0168,51.4622,51.5335,985300.0],["2006-01-13",51.5889,51.8029,50.757,50.8758,1630900.0],["2006-01-17",49.1248,50.2182,49.0772,49.9884,1988900.0],["2006-01-18",49.8775,50.0756,49.2278,49.4655,1633700.0],["2006-01-19",49.4575,49.8062,49.1961,49.5447,1406100.0],["2006-01-20",49.2832,49.3942,48.4037,48.4909,2062700.0],["2006-01-23",49.719,50.131,49.0614,49.8696,1807300.0],["2006-01-24",50.2737,50.8758,49.9646,50.543,1824900.0],["2006-01-25",50.6302,50.7094,49.8696,49.9409,1159200.0],["2006-01-26",50.1548,50.6143,50.1548,50.2736,1289500.0],["2006-01-27",50.3925,50.9788,50.1548,50.6461,829200.0],["2006-01-30",50.8283,51.1056,50.654,51.1056,815100.0],["2006-01-31",51.1056,51.4463,50.1627,50.1707,1735700.0],["2006-02-01",50.1706,50.7491,50.0439,50.3925,2322200.0],["2006-02-02",50.3925,50.8441,50.139,50.6698,2330200.0],["2006-02-03",51.1056,51.5255,49.9171,50.6223,2007600.0],["2006-02-06",50.7887,50.9154,50.5351,50.7094,1388200.0],["2006-02-07",50.1152,50.2895,49.0931,49.1485,2041300.0],["2006-02-08",49.6794,50.4955,49.4813,49.8933,1289000.0],["2006-02-09",49.6398,50.6698,49.6398,50.4401,1595500.0],["2006-02-10",50.448,50.8917,50.234,50.7887,1729000.0],["2006-02-13",50.551,50.6064,49.7745,49.9092,814100.0],["2006-02-14",50.1865,51.1611,50.1627,51.0264,1746800.0],["2006-02-15",50.8836,51.6133,50.6536,51.5578,1009300.0],["2006-02-16",51.4785,51.6451,51.3119,51.6371,875500.0],["2006-02-17",51.6371,51.653,51.3516,51.5658,858700.0],["2006-02-21",51.3992,51.7561,51.3675,51.5975,1157300.0],["2006-02-22",52.0734,53.3187,52.0179,53.2473,1500000.0],["2006-02-23",53.2552,53.7074,52.9697,53.3504,1168300.0],["2006-02-24",53.3504,53.9374,53.2315,53.9057,1045200.0],["2006-02-27",53.8581,54.2785,53.8581,54.1992,1248300.0],["2006-02-28",54.1991,54.215,53.1442,53.1442,1478600.0],["2006-03-01",53.2235,54.2864,53.1442,54.2468,1559600.0],["2006-03-02",54.2468,54.2468,53.5408,53.9374,1273600.0],["2006-03-03",53.8819,54.0405,53.1283,53.6598,1967500.0],["2006-03-06",53.5408,54.0009,53.4615,53.6043,1170200.0],["2006-03-07",53.6995,53.7391,53.1918,53.2315,857900.0],["2006-03-08",53.2394,53.2473,52.4621,53.0252,1362800.0],["2006-03-09",52.9459,53.3822,52.7476,53.0252,1130100.0],["2006-03-10",52.9063,53.5805,52.7873,53.5805,713600.0],["2006-03-13",53.5408,53.6915,53.398,53.5725,731400.0],["2006-03-14",53.5725,54.8496,53.4932,54.8496,1761100.0],["2006-03-15",54.6116,55.5555,54.564,55.4207,1452300.0],["2006-03-16",55.5238,55.6269,54.7623,54.7782,1118900.0],["2006-03-17",54.9686,55.4762,54.6196,55.4048,1334900.0],["2006-03-20",55.5238,55.6111,55.1748,55.2541,1054000.0],["2006-03-21",55.2065,55.3255,54.6116,54.6909,760500.0],["2006-03-22",55.0955,55.4921,55.0717,55.1431,1373000.0],["2006-03-23",55.2462,55.4048,54.7703,55.3017,797700.0],["2006-03-24",55.1272,56.0473,55.1272,55.9759,966900.0],["2006-03-27",55.9759,56.0711,55.73,55.8966,671200.0],["2006-03-28",55.96,56.2853,55.0637,55.1986,849300.0],["2006-03-29",55.2065,56.6184,55.0955,56.4439,1000400.0],["2006-03-30",56.4519,56.6105,55.9204,56.198,810300.0],["2006-03-31",56.2059,57.0705,56.087,56.6819,1225500.0],["2006-04-03",57.1499,58.1334,57.134,57.3561,1531400.0],["2006-04-04",57.6258,57.7844,57.3482,57.4672,918100.0],["2006-04-05",57.6654,57.6734,56.4994,56.4994,1428900.0],["2006-04-06",56.4994,56.5232,56.0632,56.317,1546700.0],["2006-04-07",56.1583,56.5153,56.1187,56.2139,880200.0],["2006-04-10",56.317,56.3249,55.7221,55.8411,917900.0],["2006-04-11",55.8014,55.8014,55.0796,55.3255,1470700.0],["2006-04-12",55.4048,55.4762,54.9924,55.2541,802000.0],["2006-04-13",55.2859,55.4128,55.1114,55.2859,721300.0],["2006-04-17",54.9686,56.0156,54.9686,55.9204,1321500.0],["2006-04-18",55.9442,56.6977,55.9442,56.428,2222600.0],["2006-04-19",56.3963,56.6025,55.7697,56.2218,890900.0],["2006-04-20",56.2218,56.7057,56.2218,56.6025,915100.0],["2006-04-21",56.8722,56.9119,55.9125,56.2932,673200.0],["2006-04-24",56.2932,56.5153,55.96,56.3487,838800.0],["2006-04-25",56.317,56.3249,55.8252,55.8649,915100.0],["2006-04-26",55.2065,55.2144,48.5833,49.1782,10403400.0],["2006-04-27",49.1782,49.7731,47.6315,49.1782,3904600.0],["2006-04-28",48.8451,49.4559,48.5278,49.1862,2306400.0],["2006-05-01",48.8213,49.0117,47.5125,47.5363,3070000.0],["2006-05-02",47.2746,47.4649,46.3703,46.8462,3799900.0],["2006-05-03",46.7748,47.1,46.4893,46.6003,3680300.0],["2006-05-04",46.4814,47.1952,46.41,46.5052,2564900.0],["2006-05-05",46.7828,46.8304,46.2831,46.4813,2604700.0],["2006-05-08",46.2037,46.3465,45.4581,45.6802,2386000.0],["2006-05-09",45.2122,45.2598,43.7765,43.9907,4429900.0],["2006-05-10",43.4275,45.2202,43.1182,44.9267,3930000.0],["2006-05-11",45.1329,45.3312,44.3952,44.5618,3162200.0],["2006-05-12",44.4984,46.172,44.3239,45.8864,4061700.0],["2006-05-15",45.5692,46.6003,45.5295,46.5289,3221000.0],["2006-05-16",46.5369,46.9731,46.0372,46.5289,2640200.0],["2006-05-17",46.2986,46.3304,44.901,45.3854,2999600.0],["2006-05-18",44.758,45.4886,43.9877,44.0036,2170600.0],["2006-05-19",44.0036,44.2259,43.1935,43.2332,3013000.0],["2006-05-22",43.003,43.4238,42.3359,43.2809,3430600.0],["2006-05-23",43.2809,43.5588,42.86,42.8997,2730000.0],["2006-05-24",42.6853,42.9712,42.1214,42.6138,2067000.0],["2006-05-25",42.8838,43.3524,42.4629,42.8203,1875400.0],["2006-05-26",43.1618,43.5033,42.5741,42.7488,2324600.0],["2006-05-30",42.447,42.455,41.6767,41.7323,2027200.0],["2006-05-31",41.7879,42.185,41.232,41.5338,2776600.0],["2006-06-01",41.7323,41.9229,41.5417,41.7958,1597200.0],["2006-06-02",41.9308,42.4391,41.7005,42.0261,1637400.0],["2006-06-05",41.9308,41.9547,41.0652,41.1605,1817100.0],["2006-06-06",41.2161,42.4867,41.2161,42.0817,3331200.0],["2006-06-07",42.1294,42.5662,41.097,41.2558,2588800.0],["2006-06-08",41.0573,41.6132,40.5093,41.4464,2249500.0],["2006-06-09",42.4947,42.8441,41.8911,41.8911,2508000.0],["2006-06-12",41.772,41.9626,41.2161,41.2241,1547600.0],["2006-06-13",40.7396,40.8508,39.9296,40.0487,2256100.0],["2006-06-14",39.8661,40.4776,39.5246,40.3823,2160100.0],["2006-06-15",40.6205,41.5338,40.414,41.3988,1352100.0],["2006-06-16",41.4782,41.8832,41.3749,41.8753,1907800.0],["2006-06-19",41.772,42.0103,41.2797,41.8038,1660700.0],["2006-06-20",41.8038,42.0579,41.5338,41.8038,1193500.0],["2006-06-21",41.7164,42.2564,41.5814,42.1453,1525600.0],["2006-06-22",42.2485,42.59,41.6449,41.8514,2117200.0],["2006-06-23",42.0103,42.725,42.0103,42.3756,1978900.0],["2006-06-26",42.2088,42.3915,41.907,42.1215,2454500.0],["2006-06-27",42.1691,42.3597,41.5894,41.9309,1739900.0],["2006-06-28",42.1294,42.6059,41.8911,42.5344,1407900.0],["2006-06-29",42.6853,43.0665,42.5582,42.8918,1873800.0],["2006-06-30",43.003,43.7733,43.003,43.2491,2374800.0],["2006-07-03",43.678,43.8844,43.4794,43.7971,676800.0],["2006-07-05",43.7177,43.7256,42.9156,43.6224,1648700.0],["2006-07-06",43.6541,43.7653,43.408,43.5271,776700.0],["2006-07-07",43.4397,43.7256,42.4867,42.6932,1490200.0],["2006-07-10",42.8997,43.2253,42.6694,42.7012,947300.0],["2006-07-11",42.5423,42.5423,41.8276,42.1612,1112600.0],["2006-07-12",42.0103,42.2962,41.0732,41.2161,1627500.0],["2006-07-13",40.8587,40.8587,39.7152,40.0646,2361000.0],["2006-07-14",39.8978,40.0646,39.5166,39.9693,1800500.0],["2006-07-17",39.8661,40.1837,39.7072,39.9455,1704200.0],["2006-07-18",40.144,40.6999,39.9137,40.5411,1576700.0],["2006-07-19",40.8985,41.8435,40.819,41.4067,1243400.0],["2006-07-20",41.2558,41.4544,40.5888,40.5888,669000.0],["2006-07-21",40.7793,40.9143,40.0884,40.1361,971400.0],["2006-07-24",40.1758,41.3591,40.1361,41.2558,1214400.0],["2006-07-25",41.1367,42.2406,41.1288,42.0897,2701600.0],["2006-07-26",43.4,43.7733,43.0744,43.4874,3225700.0],["2006-07-27",43.678,43.805,43.1538,43.4,1088600.0],["2006-07-28",43.5191,44.7501,43.5191,44.5356,1238200.0],["2006-07-31",44.4642,44.4721,43.5271,43.5827,1185300.0],["2006-08-01",43.678,43.6859,42.7647,42.9712,1867600.0],["2006-08-02",44.2339,47.736,44.1862,47.736,5271200.0],["2006-08-03",46.8943,47.8472,46.6957,47.1722,2327400.0],["2006-08-04",47.601,47.9743,46.8466,47.1007,1315700.0],["2006-08-07",47.1801,47.4422,46.8545,46.9895,949700.0],["2006-08-08",47.1722,47.2993,45.981,46.1557,1429100.0],["2006-08-09",46.3542,46.6242,45.6633,45.7824,854400.0],["2006-08-10",45.3457,46.1875,45.1868,46.0525,1296100.0],["2006-08-11",45.838,45.9254,45.3298,45.4251,1254100.0],["2006-08-14",45.7427,46.2986,45.2107,45.2901,1076300.0],["2006-08-15",45.981,47.3787,45.8301,46.9737,1563000.0],["2006-08-16",47.3712,47.6813,46.9816,47.2917,1174000.0],["2006-08-17",47.1724,47.7052,47.1565,47.57,721700.0],["2006-08-18",47.57,47.6813,47.2122,47.411,694100.0],["2006-08-21",47.1486,47.411,46.751,47.1724,497800.0],["2006-08-22",47.1724,47.5541,47.0532,47.4666,730900.0],["2006-08-23",47.4666,47.9039,46.9339,47.0611,475200.0],["2006-08-24",47.0611,47.1565,46.4489,46.5046,736800.0],["2006-08-25",46.3455,46.9737,46.1786,46.91,621000.0],["2006-08-28",46.9419,48.063,46.9101,47.7449,1449000.0],["2006-08-29",47.9119,48.2935,47.6256,48.2538,1493900.0],["2006-08-30",48.4207,49.0727,48.1345,49.0011,1348100.0],["2006-08-31",49.2556,49.2556,48.5161,48.6434,1389400.0],["2006-09-01",48.8978,50.0586,48.8978,49.7406,1102600.0],["2006-09-05",50.0109,50.2574,49.4623,49.9234,1466100.0],["2006-09-06",49.8439,49.8439,48.6513,48.7944,1034700.0],["2006-09-07",48.6195,48.7388,48.1027,48.1742,1142400.0],["2006-09-08",48.4605,49.2635,48.3412,49.1761,880300.0],["2006-09-11",49.1761,49.7167,48.6036,49.4305,1118000.0],["2006-09-12",49.4305,49.7008,49.1522,49.4305,1314600.0],["2006-09-13",49.351,50.4005,49.2158,50.3846,1045500.0],["2006-09-14",50.3846,50.7265,50.0348,50.2494,848500.0],["2006-09-15",50.6072,51.5772,50.3687,51.4182,2211200.0],["2006-09-18",51.6011,51.8078,50.3925,50.3925,1255300.0],["2006-09-19",50.4084,50.7901,49.7962,49.8757,1079900.0],["2006-09-20",50.0507,50.5754,50.0507,50.2892,613400.0],["2006-09-21",50.4879,50.6867,50.1858,50.4482,897600.0],["2006-09-22",50.4561,50.6311,50.0904,50.1858,607000.0],["2006-09-25",50.4482,50.8457,49.9155,50.6311,829900.0],["2006-09-26",50.7662,50.9014,50.3289,50.6708,944000.0],["2006-09-27",50.3289,50.7265,50.2812,50.4403,865500.0],["2006-09-28",50.3289,50.5356,50.0029,50.0665,889300.0],["2006-09-29",50.2892,52.3485,50.2892,51.9827,2201900.0],["2006-10-02",51.9827,52.0384,50.6867,51.0843,1319900.0],["2006-10-03",50.8855,50.9332,48.7308,49.1204,2628500.0],["2006-10-04",49.0568,50.1302,49.0409,50.0507,1184000.0],["2006-10-05",49.9314,50.2176,49.2953,50.0904,1133200.0],["2006-10-06",49.7326,50.0348,49.1363,49.2715,944700.0],["2006-10-09",49.176,49.2874,48.1822,48.4287,1559400.0],["2006-10-10",48.3412,49.0568,48.3412,48.9375,1315900.0],["2006-10-11",48.8183,49.1602,48.3571,48.8342,1077800.0],["2006-10-12",48.8183,49.5418,48.8183,48.9773,1277100.0],["2006-10-13",49.1522,50.0188,49.0886,49.8996,1200200.0],["2006-10-16",50.2574,50.7265,49.8678,50.4005,987900.0],["2006-10-17",50.4005,50.4561,49.8757,49.9711,674800.0],["2006-10-18",50.3687,50.7583,49.8996,50.6231,860600.0],["2006-10-19",51.0047,53.0084,51.0047,52.1338,2070500.0],["2006-10-20",52.4757,52.8255,51.458,51.8158,1325000.0],["2006-10-23",51.4023,52.6744,51.3943,52.579,946300.0],["2006-10-24",52.1894,52.3723,51.1399,51.2274,1209200.0],["2006-10-25",52.5552,52.5631,50.9332,51.776,1423900.0],["2006-10-26",51.8078,53.1356,51.8078,52.8335,1279600.0],["2006-10-27",52.9527,53.2549,52.3803,52.4121,785700.0],["2006-10-30",52.3802,52.7937,52.0145,52.2371,868300.0],["2006-10-31",52.6824,53.39,52.3803,52.7142,1893000.0],["2006-11-01",52.6029,52.738,52.0622,52.3962,1657000.0],["2006-11-02",52.3962,52.4836,51.8953,52.1179,1093900.0],["2006-11-03",52.3962,52.7221,52.1417,52.3007,955400.0],["2006-11-06",52.4518,52.9527,52.3564,52.5233,755200.0],["2006-11-07",52.4757,52.8653,52.2451,52.4916,818200.0],["2006-11-08",52.4757,52.587,52.1974,52.5313,1043300.0],["2006-11-09",52.587,53.1435,52.3564,52.6108,1084800.0],["2006-11-10",52.3961,52.8334,51.9668,52.6665,773300.0],["2006-11-13",52.6665,54.0659,52.5472,54.042,1258200.0],["2006-11-14",54.0658,54.5429,53.4616,54.4952,1169700.0],["2006-11-15",54.6621,55.3777,54.4157,54.6939,1482300.0],["2006-11-16",55.0362,55.4023,54.9009,55.1556,873400.0],["2006-11-17",55.0043,55.3227,54.7337,54.8213,653000.0],["2006-11-20",54.9407,55.6649,54.5825,55.5058,1322400.0],["2006-11-21",55.7047,55.7127,55.1874,55.259,843500.0],["2006-11-22",55.3545,55.7127,55.2988,55.6649,563900.0],["2006-11-24",55.5933,55.7525,55.3227,55.4978,237500.0],["2006-11-27",55.275,55.3466,53.5558,53.9299,1496500.0],["2006-11-28",53.524,54.6383,53.524,54.5189,1852000.0],["2006-11-29",54.5746,55.2192,54.2323,55.1397,1500400.0],["2006-11-30",55.267,55.7843,54.7735,55.2988,2045500.0],["2006-12-01",55.9196,55.9196,54.7656,55.1556,1103300.0],["2006-12-04",55.3466,55.8957,55.1954,55.8162,912900.0],["2006-12-05",55.8082,55.9913,55.2829,55.8639,857600.0],["2006-12-06",55.8719,57.0657,55.8719,56.8986,1777600.0],["2006-12-07",56.8827,56.9065,55.5694,55.7206,902100.0],["2006-12-08",55.7923,56.1106,55.1954,55.2829,922800.0],["2006-12-11",55.2829,55.9037,55.2749,55.4341,791100.0],["2006-12-12",55.5137,56.1107,55.3148,55.3784,934500.0],["2006-12-13",55.7923,56.2539,55.6809,55.9356,735800.0],["2006-12-14",56.0231,56.4927,55.5456,55.8082,695000.0],["2006-12-15",55.8958,56.2062,55.1078,55.5694,992100.0],["2006-12-18",54.7736,55.7366,54.7736,55.466,1122500.0],["2006-12-19",55.3864,55.6968,55.3147,55.6331,935600.0],["2006-12-20",55.6331,56.1186,55.4261,55.9992,768400.0],["2006-12-21",56.1504,56.7951,55.848,56.0868,993500.0],["2006-12-22",56.1106,56.4688,55.7764,55.7764,1233500.0],["2006-12-26",55.7684,56.1027,55.6809,55.9674,373200.0],["2006-12-27",56.3017,56.4688,55.6252,55.7445,562500.0],["2006-12-28",55.466,55.9992,55.3227,55.7525,576100.0],["2006-12-29",55.7127,55.7923,54.7895,54.9646,703600.0],["2007-01-03",54.9168,57.1374,54.9168,55.9674,1854800.0],["2007-01-04",55.9754,56.1186,55.275,55.5615,1154700.0],["2007-01-05",55.1954,55.2511,54.7258,54.7417,947800.0],["2007-01-08",54.7337,55.0282,54.3199,54.7258,745400.0],["2007-01-09",54.7497,54.9089,53.8981,54.2801,1068500.0],["2007-01-10",54.0811,55.076,53.7548,54.8531,843500.0],["2007-01-11",55.0362,55.657,54.686,55.5456,783200.0],["2007-01-12",55.3227,55.5774,54.6541,55.2113,795900.0],["2007-01-16",55.0362,55.3704,54.7496,55.2033,860400.0],["2007-01-17",55.1715,56.2539,54.7656,56.1425,1425900.0],["2007-01-18",55.8719,56.5882,55.5615,56.2539,2126500.0],["2007-01-19",56.3017,56.8747,56.2937,56.7792,1034200.0],["2007-01-22",56.6757,57.2408,56.437,57.1055,1271100.0],["2007-01-23",56.9861,57.782,56.9065,57.591,1434000.0],["2007-01-24",57.4716,57.7024,57.1692,57.6069,683000.0],["2007-01-25",57.7024,57.782,56.9304,57.1612,1203800.0],["2007-01-26",57.2329,57.591,56.0152,56.3096,1015000.0],["2007-01-29",56.3812,57.0896,56.2778,56.6996,1065000.0],["2007-01-30",56.6917,56.9065,56.1106,56.1902,805200.0],["2007-01-31",56.1504,57.2488,56.047,56.9543,955700.0],["2007-02-01",57.2647,57.8218,57.1851,57.79,1126300.0],["2007-02-02",57.79,58.0288,57.5671,57.6786,733900.0],["2007-02-05",57.4796,57.8377,57.2169,57.3761,581500.0],["2007-02-06",57.6228,57.8218,57.3124,57.79,675300.0],["2007-02-07",57.79,58.8963,57.4,58.8565,1587400.0],["2007-02-08",58.7769,60.5597,58.7769,59.5648,1699800.0],["2007-02-09",59.6922,59.8911,58.6257,58.6655,1455800.0],["2007-02-12",58.2596,58.6575,57.0896,57.1692,1958100.0],["2007-02-13",57.1772,57.3841,56.3574,56.4688,2821900.0],["2007-02-14",56.5882,57.4477,56.5643,57.0498,1626700.0],["2007-02-15",57.249,57.5677,56.9223,57.2092,930700.0],["2007-02-16",56.9701,57.9661,56.9144,57.9103,1308800.0],["2007-02-20",57.8785,58.0697,57.4084,57.9263,1337900.0],["2007-02-21",57.9183,57.9263,56.5239,56.7391,1931400.0],["2007-02-22",56.4522,56.4602,54.763,54.8109,3301700.0],["2007-02-23",54.9782,54.9782,53.1535,53.7272,4727000.0],["2007-02-26",53.1854,53.273,50.6038,52.0858,5238500.0],["2007-02-27",52.1974,52.6675,50.7632,51.6954,4129700.0],["2007-02-28",51.6954,52.3169,51.2014,51.5679,3203400.0],["2007-03-01",51.3926,53.1137,50.2054,52.7073,3735900.0],["2007-03-02",52.9862,54.3806,52.2691,52.6675,3781200.0],["2007-03-05",52.1655,52.3966,51.2412,51.3926,2772200.0],["2007-03-06",51.9185,52.6515,51.5121,52.3567,3166700.0],["2007-03-07",52.2691,52.5878,51.536,51.799,2433800.0],["2007-03-08",52.2691,52.7233,51.6715,52.038,1931900.0],["2007-03-09",52.1894,52.3089,51.3926,51.6556,2682000.0],["2007-03-12",51.4962,51.5042,50.5082,50.6516,2960800.0],["2007-03-13",50.2453,50.2532,46.7314,47.4565,13429800.0],["2007-03-14",47.6477,48.3808,47.0183,47.9903,6619200.0],["2007-03-15",48.1258,51.2253,48.078,50.6038,6605900.0],["2007-03-16",51.2253,52.0141,50.2134,50.3568,5758400.0],["2007-03-19",51.2094,51.6078,50.3887,51.2173,3937500.0],["2007-03-20",50.9783,51.4723,50.8189,51.3368,2654100.0],["2007-03-21",51.7034,52.9623,51.2333,52.8826,2235500.0],["2007-03-22",51.8548,53.1615,51.8548,52.8587,2280300.0],["2007-03-23",52.8268,53.0181,52.1735,52.2452,1792000.0],["2007-03-26",52.038,52.046,50.8349,51.3926,2493600.0],["2007-03-27",51.0739,51.1695,50.07,50.1417,3423400.0],["2007-03-28",50.054,50.054,48.8987,49.0182,4826700.0],["2007-03-29",49.1616,49.5042,48.7951,49.4724,2669000.0],["2007-03-30",49.4803,49.8389,49.1696,49.4485,2445200.0],["2007-04-02",49.4325,49.6238,48.6756,48.827,3130900.0],["2007-04-03",48.8589,49.2891,48.4844,48.9146,2541700.0],["2007-04-04",48.9146,48.9545,48.5561,48.6437,2032100.0],["2007-04-05",48.5242,48.7632,48.2533,48.6915,1812700.0],["2007-04-09",48.6915,49.2971,48.6437,49.2254,2471400.0],["2007-04-10",49.2493,49.3051,47.8151,47.9505,3676700.0],["2007-04-11",48.0939,48.3489,47.7354,48.2931,3536800.0],["2007-04-12",48.4047,49.4804,48.1975,49.4166,5403700.0],["2007-04-13",49.6317,50.1576,49.4963,50.0381,5105400.0],["2007-04-16",51.7831,52.4125,50.9863,52.3647,7881800.0],["2007-04-17",52.6515,56.8745,52.5958,54.5001,11226400.0],["2007-04-18",53.783,54.9782,52.9464,54.1017,4234300.0],["2007-04-19",54.022,54.7869,53.6396,54.1654,1752000.0],["2007-04-20",54.8825,54.8825,53.7591,54.2451,1976600.0],["2007-04-23",54.3009,54.5479,53.4165,53.4563,2263500.0],["2007-04-24",54.3726,55.6235,53.6475,54.1734,3475500.0],["2007-04-25",55.5359,56.1654,53.0021,54.5479,4557000.0],["2007-04-26",54.3487,54.7073,53.9822,54.1336,1886800.0],["2007-04-27",53.6714,54.0937,53.2571,53.4722,2084400.0],["2007-04-30",53.7352,53.7352,52.6277,52.6834,1740900.0],["2007-05-01",52.6834,53.0101,51.9185,52.1655,2916500.0],["2007-05-02",51.9663,52.8268,51.791,52.6675,2266000.0],["2007-05-03",52.7392,53.536,52.4762,52.8746,2154500.0],["2007-05-04",53.2651,53.5519,52.8428,53.3368,2069600.0],["2007-05-07",53.2252,53.2252,52.0699,52.2372,1986300.0],["2007-05-08",52.038,54.6116,51.9902,54.3646,3229100.0],["2007-05-09",54.1814,55.1295,53.6635,54.6594,2545000.0],["2007-05-10",53.9503,54.7471,53.3208,53.3208,2136700.0],["2007-05-11",53.3448,54.5479,53.1695,54.2611,1452500.0],["2007-05-14",54.0618,54.7152,53.8148,54.1495,1647500.0],["2007-05-15",54.1495,54.5081,53.273,53.289,2099800.0],["2007-05-16",53.1773,54.4298,53.1773,54.3819,1787600.0],["2007-05-17",54.3899,54.3899,53.3767,53.5363,2174000.0],["2007-05-18",53.5363,54.1665,53.3209,53.983,1370300.0],["2007-05-21",54.2463,55.028,54.0468,54.4537,1982100.0],["2007-05-22",54.4616,54.6212,53.8234,54.2781,1777500.0],["2007-05-23",54.8446,57.5728,54.7249,57.525,5954200.0],["2007-05-24",57.6686,58.7854,55.6104,55.77,2962300.0],["2007-05-25",55.8497,56.44,55.4827,55.7061,1609800.0],["2007-05-29",55.7061,56.5836,55.6104,56.5278,1803700.0],["2007-05-30",55.8657,57.9398,55.4588,57.884,3085200.0],["2007-05-31",57.8919,58.1552,55.5147,55.5625,3227000.0],["2007-06-01",56.121,56.2566,54.9802,55.1398,2298600.0],["2007-06-04",55.3551,57.158,55.3551,56.6554,2640900.0],["2007-06-05",56.3363,57.6845,55.762,56.1289,4194800.0],["2007-06-06",57.158,57.174,55.9694,56.4241,2518600.0],["2007-06-07",56.4081,56.4241,54.701,54.7967,3186400.0],["2007-06-08",54.3659,54.7887,53.8873,54.7887,2242600.0],["2007-06-11",54.7887,55.1397,54.5574,54.6052,1426300.0],["2007-06-12",54.5015,54.5095,53.265,53.289,2810400.0],["2007-06-13",53.4485,53.4884,52.2519,53.3049,2796300.0],["2007-06-14",53.3049,53.8953,53.289,53.4246,1311500.0],["2007-06-15",53.8953,54.342,53.8634,53.983,2109100.0],["2007-06-18",54.3659,54.4058,53.3289,53.4485,1788900.0],["2007-06-19",53.0337,53.5123,52.6827,53.4485,1606700.0],["2007-06-20",53.4485,53.5283,51.0792,51.2468,4747300.0],["2007-06-21",51.2468,51.3585,49.6274,51.0473,6605200.0],["2007-06-22",50.6644,50.8958,50.3932,50.5527,4121200.0],["2007-06-25",50.6166,50.6804,48.3669,48.7578,4866300.0],["2007-06-26",49.9863,50.0342,49.0131,49.5077,5902100.0],["2007-06-27",49.388,50.1778,48.343,49.9145,6537700.0],["2007-06-28",50.0342,50.2336,49.3561,49.8826,3253700.0],["2007-06-29",49.8826,50.5926,49.0609,49.6194,5527000.0],["2007-07-02",49.6274,50.0183,48.359,49.4917,3154900.0],["2007-07-03",49.5077,49.6832,48.4387,48.5743,2814400.0],["2007-07-05",48.5823,49.1248,48.1755,49.0051,2504700.0],["2007-07-06",50.6564,50.816,49.061,49.6912,2526200.0],["2007-07-09",49.5316,49.6832,48.5424,49.061,2861100.0],["2007-07-10",48.4228,48.8216,47.4974,48.1755,4684900.0],["2007-07-11",48.1436,48.8137,48.0877,48.5743,3039200.0],["2007-07-12",48.5743,48.8057,48.1994,48.8057,4054700.0],["2007-07-13",49.061,50.0502,48.8137,49.9464,3152000.0],["2007-07-16",49.8587,49.8747,48.7259,48.7578,2287500.0],["2007-07-17",48.9413,49.3003,48.3988,48.4866,2487300.0],["2007-07-18",47.8963,48.0558,46.1891,47.5133,6526700.0],["2007-07-19",48.5983,48.5983,47.2102,47.4495,2903400.0],["2007-07-20",47.0746,47.2182,46.2689,46.8432,4913800.0],["2007-07-23",47.266,47.7287,46.7714,46.9868,4475000.0],["2007-07-24",46.6677,46.6677,44.4261,44.6255,6346300.0],["2007-07-25",44.6016,46.5162,44.2665,45.7583,6727100.0],["2007-07-26",45.0723,45.3116,43.2454,44.1309,6512200.0],["2007-07-27",44.2745,44.8728,43.397,43.8836,4098500.0],["2007-07-30",43.1657,44.0272,42.6152,43.5007,4530300.0],["2007-07-31",43.8757,44.8649,42.6791,42.9184,6319600.0],["2007-08-01",43.0779,44.3463,41.5303,44.1868,9288000.0],["2007-08-02",43.4688,46.4683,43.4688,45.6706,9232500.0],["2007-08-03",45.5429,45.5669,42.4876,42.4876,8220000.0],["2007-08-06",42.5594,43.2853,41.7616,43.1816,5806900.0],["2007-08-07",42.8067,44.7851,42.3121,44.5697,5530100.0],["2007-08-08",45.2478,47.7766,44.6734,46.5561,6605400.0],["2007-08-09",44.1628,46.6438,43.8757,45.2717,5524300.0],["2007-08-10",44.2745,44.458,42.0329,43.6363,6901900.0],["2007-08-13",44.6654,44.9127,41.5064,41.8095,6036500.0],["2007-08-14",41.8095,42.2164,39.1291,39.871,11519700.0],["2007-08-15",39.3285,40.2459,38.3633,39.2328,8857400.0],["2007-08-16",38.3619,40.0159,34.91,39.3127,16909600.0],["2007-08-17",40.6072,42.9244,37.8665,39.936,8928100.0],["2007-08-20",39.3926,39.5205,36.0766,36.6679,13725600.0],["2007-08-21",35.8848,38.5536,35.5732,37.387,11665300.0],["2007-08-22",37.5708,38.5856,36.8677,37.2192,7895300.0],["2007-08-23",37.7306,38.4338,36.6759,36.9476,6814600.0],["2007-08-24",36.6759,37.379,36.6759,37.1154,5966700.0],["2007-08-27",36.9156,37.6028,36.6839,36.8757,4266700.0],["2007-08-28",36.4841,37.2991,35.725,35.8209,3938000.0],["2007-08-29",36.2764,36.7878,35.6451,36.7878,3044500.0],["2007-08-30",36.3083,36.8277,35.5972,36.0287,3182700.0],["2007-08-31",36.7638,37.0354,36.1405,36.6359,3412100.0],["2007-09-04",36.556,37.395,36.4362,36.9396,5173200.0],["2007-09-05",36.6759,36.8357,35.765,35.9168,4388900.0],["2007-09-06",36.3243,37.2033,35.8449,36.7798,3216800.0],["2007-09-07",35.9567,36.2124,35.3335,35.3814,4249600.0],["2007-09-10",35.749,36.0127,35.1577,35.2776,3110500.0],["2007-09-11",35.3495,36.1166,35.3175,35.5732,3306100.0],["2007-09-12",35.4134,35.8209,35.2296,35.3654,2577500.0],["2007-09-13",35.5652,36.1725,34.7582,35.797,4130300.0],["2007-09-14",35.2935,36.6519,34.6943,35.4613,2853500.0],["2007-09-17",35.5093,35.789,33.8952,34.2548,3071200.0],["2007-09-18",34.3587,38.25,34.3587,37.7146,9075200.0],["2007-09-19",38.3139,39.944,38.2021,38.9132,4705100.0],["2007-09-20",38.9132,39.4406,37.8984,38.0982,3378500.0],["2007-09-21",38.1781,38.9691,38.0822,38.6255,2914700.0],["2007-09-24",38.7773,38.8173,37.1793,37.6347,4129000.0],["2007-09-25",37.2991,37.5708,36.5241,36.8117,3679000.0],["2007-09-26",36.6839,38.0662,36.0766,37.8665,4521700.0],["2007-09-27",38.0822,41.0386,37.9304,40.2476,7232600.0],["2007-09-28",40.0319,41.0227,39.7921,40.2716,3680700.0],["2007-10-01",40.2716,42.0534,39.896,42.0454,3497800.0],["2007-10-02",42.0055,43.0682,41.4701,42.3411,7382500.0],["2007-10-03",42.1573,44.7382,41.9895,43.0842,5802900.0],["2007-10-04",43.3079,43.4118,41.3023,41.7498,3880200.0],["2007-10-05",41.7738,42.9004,41.6619,42.1893,3451100.0],["2007-10-08",42.0055,42.357,41.0306,41.1825,2692400.0],["2007-10-09",41.2464,41.3742,40.3674,41.3103,2872400.0],["2007-10-10",41.2144,41.4222,40.1197,40.4873,2696500.0],["2007-10-11",40.8389,40.9587,38.6895,39.2808,3866200.0],["2007-10-12",39.3926,40.0718,39.1849,39.4725,1987000.0],["2007-10-15",39.3207,39.3207,38.258,38.5217,3218100.0],["2007-10-16",38.274,38.3778,37.6827,38.1781,2468900.0],["2007-10-17",38.5776,38.6176,37.1553,37.7945,3647600.0],["2007-10-18",37.7945,37.9064,37.3631,37.6347,2495600.0],["2007-10-19",37.5948,38.0183,36.9396,37.0434,3516000.0],["2007-10-22",36.4841,38.1142,36.3563,37.3471,2744800.0],["2007-10-23",38.0103,38.2819,37.435,37.8585,3271400.0],["2007-10-24",36.62,37.5708,35.725,36.6999,8706200.0],["2007-10-25",35.5093,36.4681,34.6224,34.6224,8050800.0],["2007-10-26",35.3575,35.6052,32.3611,34.6703,12871100.0],["2007-10-29",35.0858,35.2137,34.1669,34.5904,3079400.0],["2007-10-30",34.5984,35.1577,34.3667,34.5584,2199900.0],["2007-10-31",34.7981,35.5972,34.4546,34.934,3806500.0],["2007-11-01",34.5584,34.7582,33.4398,33.5756,4215700.0],["2007-11-02",33.4797,33.5996,32.417,32.8005,5504900.0],["2007-11-05",32.7526,33.1122,32.0654,32.6967,5218000.0],["2007-11-06",32.7206,33.0003,31.0746,32.8405,6956600.0],["2007-11-07",32.0574,32.3531,30.9628,31.1625,10394300.0],["2007-11-08",31.3143,31.3543,29.5644,30.3954,8664300.0],["2007-11-09",29.7642,31.602,29.7642,30.8828,6096000.0],["2007-11-12",30.8908,32.7686,30.7231,31.6419,6090500.0],["2007-11-13",31.9696,33.2161,31.9696,33.1122,4668100.0],["2007-11-14",33.232,33.3199,31.578,31.8018,5247700.0],["2007-11-15",31.8017,31.8976,30.0518,30.2436,7155000.0],["2007-11-16",30.4198,30.8442,29.8272,30.5159,4655900.0],["2007-11-19",31.8531,31.8531,29.4589,29.555,5884900.0],["2007-11-20",29.6671,29.6671,28.426,29.3548,8220000.0],["2007-11-21",29.1706,29.2267,28.514,28.6582,4938900.0],["2007-11-23",28.9064,29.9874,28.6982,29.8192,1452300.0],["2007-11-26",30.0354,30.0354,28.6342,28.6742,2714800.0],["2007-11-27",28.8824,29.2027,28.0656,28.3379,4239200.0],["2007-11-28",28.6262,30.628,28.6262,30.2596,4463700.0],["2007-11-29",30.2196,30.2196,28.9544,29.2747,3303200.0],["2007-11-30",30.1555,32.1494,29.9954,30.1555,4870500.0],["2007-12-03",30.5079,30.708,29.1306,29.3308,3744300.0],["2007-12-04",29.2107,29.3868,28.5461,29.1626,3376500.0],["2007-12-05",29.6271,30.4278,29.4109,30.3637,3576900.0],["2007-12-06",30.5799,31.6849,29.7312,31.6049,4708300.0],["2007-12-07",31.725,32.6859,31.6289,31.9732,4551300.0],["2007-12-10",32.3255,33.7028,31.9892,32.806,3225300.0],["2007-12-11",33.0622,33.0622,31.3246,31.3887,3643800.0],["2007-12-12",32.1574,32.87,30.4198,30.7481,5510000.0],["2007-12-13",30.7241,30.8922,29.9233,30.7961,4344000.0],["2007-12-14",30.8682,31.4687,30.2836,30.8121,3641600.0],["2007-12-17",30.7401,30.7481,29.7872,29.9233,3611800.0],["2007-12-18",30.2036,30.8121,30.0915,30.668,4046700.0],["2007-12-19",30.9162,31.0604,30.0835,30.4358,3208000.0],["2007-12-20",30.604,30.604,29.3708,29.8593,6440600.0],["2007-12-21",30.2676,30.5399,29.515,29.7472,4725300.0],["2007-12-24",29.7472,30.4598,29.7071,30.2116,1164200.0],["2007-12-26",30.0274,30.0515,28.8664,29.4109,2710200.0],["2007-12-27",29.1947,29.547,28.8503,28.8984,2162000.0],["2007-12-28",28.9144,29.1706,28.6101,28.7142,2782600.0],["2007-12-31",28.7463,29.0265,28.2658,28.5861,2484000.0],["2008-01-02",28.8904,28.8904,27.8014,28.0736,3337900.0],["2008-01-03",28.3939,28.3939,27.321,27.4411,3071600.0],["2008-01-04",27.2249,27.2249,26.2159,26.6163,4892500.0],["2008-01-07",26.8245,27.7453,26.6243,27.4571,4256200.0],["2008-01-08",27.6493,28.3859,26.6644,26.6644,4363100.0],["2008-01-09",26.7845,27.2489,25.9597,26.5683,4713800.0],["2008-01-10",26.5603,28.4019,26.0798,27.9455,6035800.0],["2008-01-11",27.7453,28.1938,27.1928,28.0336,4184700.0],["2008-01-14",28.498,29.0185,28.3539,28.8023,3663800.0],["2008-01-15",28.8744,29.9874,27.9455,28.6342,6369600.0],["2008-01-16",28.45,30.1635,28.1617,29.2187,6360300.0],["2008-01-17",29.2507,29.8352,27.7133,27.9215,6502500.0],["2008-01-18",28.1297,28.1537,26.312,26.9286,7357500.0],["2008-01-22",25.7515,27.6332,25.3351,27.5131,9314500.0],["2008-01-23",26.6483,28.6902,25.9917,28.506,11343200.0],["2008-01-24",28.7382,30.4278,28.7382,29.3388,6979600.0],["2008-01-25",29.6911,30.4278,28.7382,28.8343,4060600.0],["2008-01-28",29.0826,29.1706,27.9615,28.3219,4738900.0],["2008-01-29",28.5541,28.9464,27.8254,28.8103,2800200.0],["2008-01-30",28.7463,29.2908,27.9856,28.0576,4803000.0],["2008-01-31",27.6733,28.474,26.6964,27.8334,9475700.0],["2008-02-01",27.9695,29.0826,27.8975,28.8103,4802200.0],["2008-02-04",28.3699,29.1706,28.1217,28.1857,3302400.0],["2008-02-05",28.2338,28.2818,27.1448,27.1928,4403300.0],["2008-02-06",27.7774,28.0096,26.6804,26.8325,3800700.0],["2008-02-07",27.2969,29.7312,27.2969,29.6271,12426300.0],["2008-02-08",30.1155,30.5479,28.6101,28.8584,5702200.0],["2008-02-11",28.7943,29.3948,27.9695,29.0906,3758500.0],["2008-02-12",30.604,31.5408,29.4269,30.9162,8443400.0],["2008-02-13",31.0924,31.8851,30.8842,31.6449,5208400.0],["2008-02-14",31.3967,32.3576,30.8121,30.8762,3624200.0],["2008-02-15",30.9485,31.4221,30.3945,31.1411,2709000.0],["2008-02-19",31.4462,31.6389,30.6594,30.828,1762300.0],["2008-02-20",30.6193,31.382,30.0975,31.382,2045700.0],["2008-02-21",31.5506,32.0965,30.7477,30.9003,3424600.0],["2008-02-22",30.9083,31.2134,30.0011,30.7478,2186000.0],["2008-02-25",30.82,31.382,30.3865,31.2375,3647400.0],["2008-02-26",31.1411,34.4327,31.1411,33.967,7432600.0],["2008-02-27",33.6941,33.7182,32.7949,32.9796,3159700.0],["2008-02-28",32.5942,32.9153,31.8958,32.5139,2382300.0],["2008-02-29",32.0885,32.0885,30.3464,30.4909,3545100.0],["2008-03-03",29.3509,30.3865,29.3509,30.0975,2806200.0],["2008-03-04",29.8727,30.2259,29.1823,30.0734,2732200.0],["2008-03-05",30.2661,30.828,29.6077,30.1777,2572200.0],["2008-03-06",29.8807,30.0895,28.5079,28.8772,4668400.0],["2008-03-07",28.4437,29.8326,28.2992,28.8772,3421500.0],["2008-03-10",28.9575,29.2304,28.4437,28.4999,3530300.0],["2008-03-11",28.1386,28.3795,26.5972,28.251,10940500.0],["2008-03-12",27.7773,28.4918,27.4482,27.6409,3877500.0],["2008-03-13",27.2876,28.5079,26.6213,27.8095,4278700.0],["2008-03-14",27.9379,27.9379,26.0352,26.3564,5374000.0],["2008-03-17",25.3368,26.3002,24.9996,25.7382,4516800.0],["2008-03-18",26.1797,28.3473,26.1797,28.3473,4974000.0],["2008-03-19",28.54,28.8852,27.0147,27.0147,2582400.0],["2008-03-20",27.2957,28.7006,27.2957,28.6444,6222100.0],["2008-03-24",28.821,29.6559,28.821,29.4311,2680800.0],["2008-03-25",29.5034,29.8085,28.9013,29.399,2948200.0],["2008-03-26",29.1421,29.688,28.8049,29.6077,3110100.0],["2008-03-27",29.7041,30.1055,28.8852,28.8852,2374600.0],["2008-03-28",29.6399,29.6399,28.1065,28.1225,1665200.0],["2008-03-31",28.0663,28.4758,27.7532,27.962,1723600.0],["2008-04-01",28.1466,29.7201,28.1466,29.7201,3092800.0],["2008-04-02",29.6318,30.8682,29.4873,30.1777,2214300.0],["2008-04-03",30.0172,30.3865,29.4472,29.8325,2732400.0],["2008-04-04",30.0814,30.6273,29.4552,30.4668,3262300.0],["2008-04-07",30.5711,30.8762,30.1456,30.6996,2278600.0],["2008-04-08",30.5069,30.9404,30.4908,30.6353,2038100.0],["2008-04-09",30.7156,30.7879,29.7603,29.8807,3124600.0],["2008-04-10",29.7121,30.1537,29.5435,29.7764,1981100.0],["2008-04-11",29.3589,29.5997,28.4999,28.6444,3492800.0],["2008-04-14",28.6524,28.6524,27.97,28.0503,2057600.0],["2008-04-15",28.1868,28.6524,27.5526,28.5159,2860500.0],["2008-04-16",28.821,29.399,28.6845,29.2625,2054700.0],["2008-04-17",29.0618,30.3142,28.813,30.0573,2015600.0],["2008-04-18",30.7879,30.9083,30.2982,30.5872,2180100.0],["2008-04-21",30.1858,30.2741,29.5355,29.9931,1933900.0],["2008-04-22",30.0975,30.0975,29.1582,29.3107,2475200.0],["2008-04-23",31.5907,31.5907,29.4472,30.0734,6290200.0],["2008-04-24",30.2259,30.6193,29.68,29.7924,3485600.0],["2008-04-25",29.8807,30.2661,29.3589,30.0011,6088000.0],["2008-04-28",30.0894,30.1617,29.391,29.7523,3231000.0],["2008-04-29",29.5034,30.6113,29.3187,30.4186,3651300.0],["2008-04-30",30.4266,30.6193,29.5837,29.672,3136200.0],["2008-05-01",29.5195,31.5666,29.4954,30.9806,3173800.0],["2008-05-02",31.4221,31.8797,31.2053,31.6148,2519300.0],["2008-05-05",31.3097,31.6148,30.9806,31.2214,1755900.0],["2008-05-06",31.1331,32.1446,30.7558,32.0804,2327800.0],["2008-05-07",32.0322,32.9715,31.968,32.0162,2987400.0],["2008-05-08",31.8637,32.2972,31.3499,31.5666,1932200.0],["2008-05-09",31.4623,32.1768,31.2937,31.663,1796600.0],["2008-05-12",31.5425,33.092,31.4944,32.9073,2980600.0],["2008-05-13",33.3087,34.5932,33.1,34.3042,5813500.0],["2008-05-14",34.5049,35.1311,34.2962,34.8501,3026700.0],["2008-05-15",34.6012,35.9821,34.3042,35.7974,3734400.0],["2008-05-16",35.9986,36.4492,35.5239,36.2078,7053900.0],["2008-05-19",36.0308,37.3021,35.9262,36.8274,5729900.0],["2008-05-20",36.4572,36.4894,35.0652,35.3227,4595600.0],["2008-05-21",34.7353,34.7353,29.1674,29.6984,33712700.0],["2008-05-22",28.4432,28.757,26.6892,27.7674,23989900.0],["2008-05-23",27.0432,27.9202,26.665,27.4857,8849600.0],["2008-05-27",27.2765,28.3628,26.8018,28.057,5745400.0],["2008-05-28",28.0409,29.6341,28.0409,29.1272,6208000.0],["2008-05-29",29.0789,30.2295,28.926,30.1249,3904400.0],["2008-05-30",30.2778,30.2778,29.6824,29.8352,3162900.0],["2008-06-02",29.6582,30.0283,28.8375,29.4892,3054700.0],["2008-06-03",29.5456,31.0904,29.3605,30.9376,5995600.0],["2008-06-04",30.7364,33.11,30.4387,31.887,9809000.0],["2008-06-05",31.9433,33.5526,31.7824,33.2951,4858000.0],["2008-06-06",32.9008,32.9571,31.4445,31.4847,3293800.0],["2008-06-09",30.8088,31.9514,30.4548,30.664,3609900.0],["2008-06-10",30.4387,32.1284,30.3824,31.8548,3548100.0],["2008-06-11",31.3881,32.2249,30.6077,30.9376,3632000.0],["2008-06-12",31.4203,32.1606,31.1709,31.6134,3074100.0],["2008-06-13",32.1847,32.3859,31.0743,31.9675,2893700.0],["2008-06-16",31.8146,32.1123,31.2916,31.8387,2940500.0],["2008-06-17",32.0721,32.3215,30.6559,30.664,2624500.0],["2008-06-18",30.4467,30.7686,29.8996,30.4628,2592100.0],["2008-06-19",30.3824,31.0341,29.4249,30.9778,3408400.0],["2008-06-20",30.6962,31.018,29.7869,30.5111,2932100.0],["2008-06-23",30.6238,30.6962,29.2157,29.3846,2817400.0],["2008-06-24",29.2157,29.5214,28.2743,28.6122,4897400.0],["2008-06-25",28.6444,30.0042,28.5317,29.4088,2895800.0],["2008-06-26",28.9743,28.9743,28.1133,28.1697,3091300.0],["2008-06-27",27.8156,28.3306,27.534,27.9444,5053600.0],["2008-06-30",27.7352,28.6122,27.4053,27.711,4181500.0],["2008-07-01",25.6271,28.0168,25.3776,27.3007,8578300.0],["2008-07-02",27.357,28.1053,26.8018,26.9145,6107100.0],["2008-07-03",27.0915,27.4777,26.4156,27.3087,3344000.0],["2008-07-07",27.4777,27.8639,26.2708,26.6087,6626400.0],["2008-07-08",25.9892,27.2926,25.3455,26.9145,8376800.0],["2008-07-09",26.8984,27.6789,25.8363,26.1179,5173200.0],["2008-07-10",24.9351,26.6087,24.5409,26.488,6635400.0],["2008-07-11",26.1259,26.3834,23.696,24.9432,13624700.0],["2008-07-14",25.2328,26.1259,24.8627,25.0799,5221800.0],["2008-07-15",24.742,25.6673,23.9857,24.919,10932800.0],["2008-07-16",24.9432,26.9145,24.742,26.7374,7590200.0],["2008-07-17",26.9467,28.2904,26.8421,27.9927,6011300.0],["2008-07-18",28.2501,28.7329,27.9283,28.2743,6041800.0],["2008-07-21",28.0812,28.4754,27.3007,27.4777,3771900.0],["2008-07-22",26.9627,28.8697,26.48,28.7329,5242400.0],["2008-07-23",28.4996,29.6904,28.403,28.9421,6762300.0],["2008-07-24",29.7628,29.7628,27.357,27.526,3522700.0],["2008-07-25",27.8639,28.2099,27.2524,27.4536,3170700.0],["2008-07-28",27.4133,28.0731,26.8742,26.9949,3886500.0],["2008-07-29",26.9627,29.103,26.9627,29.0869,4648800.0],["2008-07-30",30.1732,30.9778,27.703,28.3547,8569300.0],["2008-07-31",27.9363,28.926,27.534,28.0087,3765500.0],["2008-08-01",28.4513,28.7731,27.2202,28.6524,4002300.0],["2008-08-04",29.7226,29.7387,28.2904,29.1916,4300100.0],["2008-08-05",29.6824,30.6238,29.2559,30.5674,4632000.0],["2008-08-06",30.4226,30.9295,29.7548,30.9295,5339700.0],["2008-08-07",30.6559,31.1789,30.1249,30.4628,3301600.0],["2008-08-08",30.3824,31.9192,30.2778,31.6698,3592900.0],["2008-08-11",31.2755,32.756,31.0583,32.4985,6769200.0],["2008-08-12",32.1525,32.41,30.9536,31.0743,5842500.0],["2008-08-13",30.833,31.0422,30.0203,30.7927,7600200.0],["2008-08-14",30.1732,31.7985,30.1732,31.6859,4564600.0],["2008-08-15",31.6939,32.9491,31.6859,32.2089,5371900.0],["2008-08-18",32.4186,32.4186,31.0796,31.2328,6309700.0],["2008-08-19",30.9989,31.015,29.8696,30.3133,4073600.0],["2008-08-20",30.3052,30.8537,29.5631,29.7486,5145400.0],["2008-08-21",29.3453,30.3536,29.2404,30.0955,2585000.0],["2008-08-22",30.3455,31.5716,30.3455,31.5555,3266200.0],["2008-08-25",31.3296,31.3296,30.4101,30.6762,2357500.0],["2008-08-26",30.281,31.015,30.281,30.9344,1643300.0],["2008-08-27",30.7972,31.9023,30.6117,31.9023,3284800.0],["2008-08-28",31.9265,32.9268,31.6684,32.6848,3537200.0],["2008-08-29",32.1282,33.1687,32.104,32.7977,2703000.0],["2008-09-02",33.1042,34.7417,32.9832,33.1526,4527800.0],["2008-09-03",32.6928,33.3543,32.3702,33.2736,2345600.0],["2008-09-04",32.9025,33.4753,31.9991,32.112,3336200.0],["2008-09-05",31.7733,32.2492,30.6601,31.62,4785500.0],["2008-09-08",33.4672,34.2254,32.9187,33.4914,6255600.0],["2008-09-09",33.1607,34.2093,31.9104,31.9104,4355300.0],["2008-09-10",32.0637,32.2815,30.5956,31.4748,4279900.0],["2008-09-11",30.886,31.6523,30.0229,31.6361,4324500.0],["2008-09-12",30.894,31.6119,30.6036,31.1522,2933700.0],["2008-09-15",29.7486,30.8376,29.1598,29.2001,5908500.0],["2008-09-16",28.5306,30.0067,28.0144,30.0067,6347700.0],["2008-09-17",29.192,29.797,27.24,27.5142,6624700.0],["2008-09-18",27.8934,29.5228,26.0381,29.5228,10182300.0],["2008-09-19",31.3377,32.2573,28.8694,29.1517,12095100.0],["2008-09-22",30.6521,30.6521,27.6594,27.7562,5262600.0],["2008-09-23",28.0224,28.0466,27.4497,27.6756,3442100.0],["2008-09-24",27.9498,28.216,26.7963,27.724,2564000.0],["2008-09-25",27.8692,28.2322,26.8125,27.3449,2756900.0],["2008-09-26",27.0545,27.7482,26.4576,26.7802,2940600.0],["2008-09-29",26.2236,27.7078,25.0217,25.0217,3571700.0],["2008-09-30",25.8042,27.9418,24.199,27.4255,4338600.0],["2008-10-01",27.3933,27.3933,25.4896,25.8123,1862600.0],["2008-10-02",26.2962,27.0061,24.2232,24.2958,2612900.0],["2008-10-03",25.3041,26.4334,23.8844,24.199,3046900.0],["2008-10-06",23.3924,24.1829,22.5857,22.8116,3921400.0],["2008-10-07",22.868,24.1909,22.2469,22.2469,4256800.0],["2008-10-08",21.5774,23.3762,20.9725,21.7791,3981100.0],["2008-10-09",21.9323,21.9404,19.0285,19.2947,6010800.0],["2008-10-10",17.5523,19.2543,16.3666,18.7623,7221400.0],["2008-10-13",19.9722,20.1658,19.1172,20.0206,5243300.0],["2008-10-14",21.0935,22.5212,20.8353,22.2227,6015100.0],["2008-10-15",21.5452,21.9969,19.6657,19.698,4183500.0],["2008-10-16",19.8593,20.3272,18.6655,20.182,4207000.0],["2008-10-17",18.2944,20.9725,18.2944,20.1336,4414600.0],["2008-10-20",20.19,21.3838,19.7625,21.1741,2409800.0],["2008-10-21",20.8676,21.0128,19.3108,19.6012,3260800.0],["2008-10-22",18.5606,19.0204,16.1811,17.4313,7039300.0],["2008-10-23",17.2216,17.6007,15.8503,17.0522,5858500.0],["2008-10-24",15.439,16.778,15.197,15.56,5370100.0],["2008-10-27",15.076,16.1246,14.4871,14.4871,3914300.0],["2008-10-28",14.9469,16.6247,14.3177,16.6247,6637200.0],["2008-10-29",16.1004,18.0928,15.8423,16.9796,5315300.0],["2008-10-30",17.9314,19.5286,17.4233,19.335,5371500.0],["2008-10-31",19.1333,21.0451,18.8671,20.6498,3896400.0],["2008-11-03",20.5449,21.0128,20.2787,20.5691,2541900.0],["2008-11-04",20.8918,21.6904,19.948,20.4643,4207400.0],["2008-11-05",19.7948,20.3514,18.5364,18.6736,3133600.0],["2008-11-06",18.0847,19.4076,18.0605,18.2622,3044000.0],["2008-11-07",18.3993,19.0607,18.0766,18.5606,1775400.0],["2008-11-10",18.73,19.1575,17.0603,17.2781,1819400.0],["2008-11-11",16.9796,17.4394,16.2133,16.7054,3491900.0],["2008-11-12",16.3908,16.4714,15.3502,15.4148,3807900.0],["2008-11-13",15.6406,17.9557,15.1324,17.8669,7356400.0],["2008-11-14",17.4394,17.6814,15.5438,15.5922,4180100.0],["2008-11-17",15.4228,16.0681,14.955,15.2292,4481900.0],["2008-11-18",15.0103,15.5455,14.6373,15.4968,5794100.0],["2008-11-19",15.4725,15.4725,13.8588,13.9885,4591300.0],["2008-11-20",13.6317,14.5399,12.4964,12.6748,4643600.0],["2008-11-21",13.1046,14.5967,12.5532,14.4102,5032700.0],["2008-11-24",15.1319,16.397,14.2967,16.2186,4076300.0],["2008-11-25",16.6889,16.6889,14.9049,16.2023,4222800.0],["2008-11-26",15.8861,17.4106,15.5779,17.2728,3530300.0],["2008-11-28",17.2403,17.6215,16.3645,17.6052,1552300.0],["2008-12-01",17.0619,17.216,15.1968,15.2698,3288200.0],["2008-12-02",14.986,16.6321,14.986,16.5348,3447900.0],["2008-12-03",16.0077,17.4917,15.7969,17.4025,3091700.0],["2008-12-04",16.9565,18.3919,16.697,17.0538,3184100.0],["2008-12-05",16.9079,18.0675,16.0158,17.9458,2367000.0],["2008-12-08",18.4,18.9433,18.2621,18.7892,2735200.0],["2008-12-09",18.0918,18.8054,17.7756,18.0107,2431700.0],["2008-12-10",18.1161,18.7811,17.5566,18.1729,1521400.0],["2008-12-11",17.4998,18.4081,16.9078,17.1592,2138400.0],["2008-12-12",16.6565,17.216,16.2591,17.1511,3137500.0],["2008-12-15",17.1187,17.3782,16.0726,16.3483,2582800.0],["2008-12-16",16.8268,17.5485,16.5186,17.4917,4969300.0],["2008-12-17",17.1592,18.4162,16.7051,17.7674,2834100.0],["2008-12-18",17.8566,18.2134,17.3214,17.6377,3404200.0],["2008-12-19",17.7593,18.8946,17.4349,18.6676,4956200.0],["2008-12-22",18.9838,18.9838,17.1673,17.7188,3933100.0],["2008-12-23",17.8404,18.0594,16.7943,16.9727,4108400.0],["2008-12-24",17.0133,17.1025,16.3807,16.9079,898100.0],["2008-12-26",16.9808,17.3863,16.5186,16.6727,1669900.0],["2008-12-29",16.6646,16.7051,15.9428,16.0888,2705500.0],["2008-12-30",16.1212,16.3078,15.9428,16.2753,3283100.0],["2008-12-31",16.2429,16.5024,15.8942,16.2915,2973700.0],["2009-01-02",16.7538,18.2864,16.0807,17.9702,4185000.0],["2009-01-05",17.7918,18.1161,17.3295,17.9783,3807100.0],["2009-01-06",18.1648,19.0082,18.0594,18.6351,4068800.0],["2009-01-07",18.327,18.6919,18.2134,18.4567,2846800.0],["2009-01-08",18.3108,18.4243,17.7026,18.3675,3508000.0],["2009-01-09",18.4567,18.9352,18.1324,18.6757,3981900.0],["2009-01-12",18.5784,18.8703,18.2945,18.6432,3640400.0],["2009-01-13",18.3513,18.8541,18.2621,18.6757,4033800.0],["2009-01-14",18.2053,19.6975,18.1242,19.3001,7315800.0],["2009-01-15",19.219,19.3244,17.589,18.2134,9524600.0],["2009-01-16",18.9108,19.0487,16.9403,17.3458,10486700.0],["2009-01-20",17.4268,17.7593,15.7482,15.8455,6271100.0],["2009-01-21",16.4943,16.9241,15.4239,16.7943,6039000.0],["2009-01-22",16.8024,17.5809,16.3807,17.0781,5206200.0],["2009-01-23",16.4456,17.5566,16.3726,17.2403,4437200.0],["2009-01-26",17.4998,17.7188,16.6565,17.0619,4304500.0],["2009-01-27",17.2728,17.9864,16.9565,17.8729,4449400.0],["2009-01-28",17.9945,19.0974,17.9702,18.9838,4285300.0],["2009-01-29",18.4405,18.8946,17.7431,17.8242,3991400.0],["2009-01-30",18.0756,18.2459,17.1349,17.3701,5340000.0],["2009-02-02",16.8187,17.6134,16.7943,17.4593,2833600.0],["2009-02-03",17.3782,17.8972,17.07,17.6458,3449800.0],["2009-02-04",17.808,18.5135,17.4593,17.9377,4584800.0],["2009-02-05",18.1648,19.7785,17.8891,18.8054,5836600.0],["2009-02-06",18.8622,20.2489,18.7486,20.1516,5216500.0],["2009-02-09",20.1435,20.5165,19.8272,20.257,3391800.0],["2009-02-10",19.9569,21.3923,19.7461,20.0705,7096800.0],["2009-02-11",20.2164,20.3219,19.665,20.1272,4275600.0],["2009-02-12",19.592,19.7542,18.5946,19.4298,5136500.0],["2009-02-13",19.3001,19.8758,18.4729,19.3569,5501900.0],["2009-02-17",18.5216,19.2839,18.4486,18.5703,4049300.0],["2009-02-18",18.7576,19.0589,18.0083,18.163,4720200.0],["2009-02-19",18.3748,18.8553,17.8861,17.9757,3988100.0],["2009-02-20",17.544,17.5603,15.0109,15.6055,15881800.0],["2009-02-23",16.363,16.363,14.449,14.5711,9106900.0],["2009-02-24",14.5956,15.1901,14.3757,15.068,8656200.0],["2009-02-25",14.6933,15.1739,14.2535,14.7177,7904900.0],["2009-02-26",14.9621,15.353,14.5548,14.6689,5642500.0],["2009-02-27",14.2453,14.8969,14.2453,14.62,4953400.0],["2009-03-02",14.3431,14.4245,13.4471,13.4716,6550000.0],["2009-03-03",13.7729,14.0336,12.8281,13.1458,6153300.0],["2009-03-04",13.4146,13.9847,13.1213,13.6671,8534400.0],["2009-03-05",13.2109,13.5612,13.1376,13.325,6658600.0],["2009-03-06",13.4879,13.4879,12.6815,13.0643,6586100.0],["2009-03-09",12.8118,13.5693,12.7793,13.1376,3963200.0],["2009-03-10",13.4797,14.7096,13.2924,14.6933,5580800.0],["2009-03-11",14.5874,14.8073,14.0987,14.563,5140500.0],["2009-03-12",14.5793,14.8806,14.1313,14.8073,5582100.0],["2009-03-13",14.8318,15.0028,14.4978,14.8725,4430500.0],["2009-03-16",15.0761,15.3775,14.6444,14.7422,4408100.0],["2009-03-17",14.7015,15.3612,14.4571,15.3612,4041200.0],["2009-03-18",15.2879,16.0861,14.9458,16.0291,4560000.0],["2009-03-19",16.3223,16.3223,15.4671,15.5241,3928800.0],["2009-03-20",15.7114,16.0779,15.2472,15.296,4667800.0],["2009-03-23",15.5811,16.8517,15.5078,16.8191,5554400.0],["2009-03-24",16.2164,17.9757,16.1268,17.8209,6645500.0],["2009-03-25",17.7721,18.4318,17.4137,18.1141,5653600.0],["2009-03-26",18.3829,19.1485,17.9838,19.0671,5957700.0],["2009-03-27",19.0264,19.3603,18.5214,18.9775,3657500.0],["2009-03-30",18.0327,18.5621,17.6499,17.8372,4465600.0],["2009-03-31",18.0897,19.1567,17.9187,18.668,4777100.0],["2009-04-01",18.3178,19.0671,17.2752,17.544,7979900.0],["2009-04-02",18.4888,18.839,17.6173,18.0327,5715500.0],["2009-04-03",18.9205,19.23,17.8779,19.173,4536600.0],["2009-04-06",18.8716,18.896,18.2608,18.7902,3561600.0],["2009-04-07",18.3911,18.5295,18.0653,18.0816,2339100.0],["2009-04-08",18.2363,18.5947,18.0653,18.5214,1701000.0],["2009-04-09",19.0915,20.02,18.7576,19.9467,4343300.0],["2009-04-13",19.6291,20.8997,18.9205,20.7368,4301600.0],["2009-04-14",19.9712,20.4436,19.5558,19.6454,3862500.0],["2009-04-15",19.1811,19.8653,19.1404,19.8327,4010600.0],["2009-04-16",20.3621,22.4472,20.0038,22.2843,7499700.0],["2009-04-17",22.04,23.506,21.8934,23.335,6567700.0],["2009-04-20",22.7241,22.9603,22.0074,22.04,4819600.0],["2009-04-21",21.9341,22.5694,21.5676,22.5042,5293700.0],["2009-04-22",21.7793,22.9359,21.6409,22.1784,2990800.0],["2009-04-23",22.6508,22.8056,21.8282,22.7241,2477700.0],["2009-04-24",22.7078,23.6119,22.3087,23.4897,3560800.0],["2009-04-27",23.1314,24.2879,22.9766,24.125,4171000.0],["2009-04-28",23.5875,23.5875,22.3169,22.3902,5274000.0],["2009-04-29",22.9359,24.0273,22.9196,23.449,4725200.0],["2009-04-30",23.7259,24.4345,23.7259,24.0436,3832500.0],["2009-05-01",23.7993,24.1658,23.6608,24.0273,2699300.0],["2009-05-04",24.0029,24.7522,23.9621,24.6789,3455000.0],["2009-05-05",24.4671,25.8925,24.3531,25.4119,3767000.0],["2009-05-06",25.7051,25.7133,25.0617,25.3549,5113400.0],["2009-05-07",25.8843,25.8843,23.9866,24.1169,4600000.0],["2009-05-08",24.8011,25.4363,24.3449,25.4363,3688500.0],["2009-05-11",24.8336,25.8273,24.5078,25.2979,2855800.0],["2009-05-12",25.3875,25.6889,24.1169,24.3938,3387400.0],["2009-05-13",23.9051,23.9377,22.5938,22.7078,4853900.0],["2009-05-14",22.382,23.3187,22.382,23.1314,2856900.0],["2009-05-15",22.8544,23.7422,22.1377,23.1314,2112200.0],["2009-05-18",23.5973,24.3983,23.1559,24.2838,2570800.0],["2009-05-19",24.1531,24.4555,23.867,24.0141,2186800.0],["2009-05-20",24.3492,24.4882,23.3602,23.4828,2293600.0],["2009-05-21",23.0742,23.2458,22.6083,22.9761,1913200.0],["2009-05-22",23.1068,23.3275,22.7227,22.7962,1375100.0],["2009-05-26",22.6328,23.7934,22.3957,23.6463,2422800.0],["2009-05-27",23.6708,24.0223,22.9679,23.0088,1848200.0],["2009-05-28",22.077,22.4857,20.9899,21.9789,5856500.0],["2009-05-29",21.8808,22.453,21.7827,22.3876,3264700.0],["2009-06-01",22.4857,23.5319,22.4284,23.3357,2974000.0],["2009-06-02",23.1804,23.5074,22.9842,23.4093,2820700.0],["2009-06-03",23.0333,23.5401,22.8453,23.4992,2999500.0],["2009-06-04",23.6708,23.679,23.0578,23.5973,2355700.0],["2009-06-05",23.8915,24.3329,23.4747,23.6545,3158100.0],["2009-06-08",23.3847,23.8179,22.9515,23.4665,2437400.0],["2009-06-09",23.4828,24.1367,23.4093,23.9732,1919900.0],["2009-06-10",24.4228,24.4718,23.4174,23.7853,2065100.0],["2009-06-11",23.7362,24.0305,23.3439,23.3929,2369700.0],["2009-06-12",23.3521,23.5074,22.8616,23.1641,1834200.0],["2009-06-15",22.9597,23.2213,21.5457,21.6438,4709400.0],["2009-06-16",21.889,22.0933,20.9408,20.9817,2744300.0],["2009-06-17",20.8427,22.126,20.5648,21.6111,3582200.0],["2009-06-18",21.6519,21.7419,21.0062,21.1942,3053500.0],["2009-06-19",21.4149,21.8399,21.088,21.2841,2244500.0],["2009-06-22",21.0553,21.1207,19.9927,20.0009,3249300.0],["2009-06-23",20.336,20.6793,20.0254,20.5485,2621500.0],["2009-06-24",20.7528,21.3086,20.6139,21.0144,1998500.0],["2009-06-25",21.0553,21.0553,20.5975,20.9735,2395400.0],["2009-06-26",20.9654,21.3822,20.8101,21.2596,4754000.0],["2009-06-29",21.2351,21.75,20.8755,21.6438,1962700.0],["2009-06-30",21.6029,21.6193,20.4913,21.5375,1988400.0],["2009-07-01",21.4803,22.2813,21.3986,22.0034,3024000.0],["2009-07-02",21.8072,21.8072,20.9899,20.9899,2716600.0],["2009-07-06",20.8836,21.6519,20.8836,21.6111,2665800.0],["2009-07-07",22.1669,22.3876,21.2841,21.3413,4076800.0],["2009-07-08",21.562,22.0116,21.3413,21.6683,3924400.0],["2009-07-09",22.077,22.077,21.464,21.7827,1676000.0],["2009-07-10",21.6438,21.8645,21.3495,21.5048,1546700.0],["2009-07-13",21.6274,22.5265,21.3168,22.4938,2572900.0],["2009-07-14",22.4448,22.9842,22.2404,22.8535,2518700.0],["2009-07-15",23.4665,24.1367,23.2294,23.4828,5706800.0],["2009-07-16",23.4583,23.916,23.3357,23.7526,2821800.0],["2009-07-17",23.728,24.0386,23.5809,23.728,1860500.0],["2009-07-20",24.0305,24.0305,23.2213,23.3766,4909100.0],["2009-07-21",23.4093,23.5973,21.1452,21.9053,14225600.0],["2009-07-22",22.0688,22.3794,21.5212,21.6765,6836600.0],["2009-07-23",19.6331,21.3495,19.3715,20.8591,14840500.0],["2009-07-24",20.573,21.2187,20.5403,21.1942,3011700.0],["2009-07-27",21.1942,21.8645,20.6139,21.8645,4031400.0],["2009-07-28",21.7909,22.6328,21.6765,22.5756,5422900.0],["2009-07-29",22.2895,22.5592,20.7447,20.8591,6948200.0],["2009-07-30",21.0961,21.2759,19.5513,19.6004,6442500.0],["2009-07-31",19.6412,19.7638,19.3633,19.4042,4966500.0],["2009-08-03",19.6903,20.0826,19.1672,19.6739,4480000.0],["2009-08-04",19.6249,20.524,19.5186,20.5076,5247500.0],["2009-08-05",20.5975,20.7692,19.8456,20.1807,3864000.0],["2009-08-06",20.4259,20.4259,19.7557,19.9682,2676700.0],["2009-08-07",20.2216,20.9327,19.9273,20.8509,3800200.0],["2009-08-10",20.5648,21.0144,20.3687,20.6139,3270000.0],["2009-08-11",20.3768,20.6057,19.9355,20.148,2443100.0],["2009-08-12",20.2216,20.7447,19.9355,20.4668,1812300.0],["2009-08-13",20.5567,20.5567,19.8129,20.3115,2276200.0],["2009-08-14",20.3769,20.4341,19.7965,20.0417,2021200.0],["2009-08-17",19.6903,19.7965,19.2162,19.3224,3126900.0],["2009-08-18",19.462,19.815,19.462,19.6508,1865100.0],["2009-08-19",19.421,20.5373,19.421,20.5373,3646200.0],["2009-08-20",20.3403,20.8328,20.2582,20.7753,3065700.0],["2009-08-21",20.9395,21.5059,20.7261,21.3828,4117300.0],["2009-08-24",21.391,22.4088,21.391,21.867,4154900.0],["2009-08-25",22.0312,22.4006,21.8999,21.9984,2036500.0],["2009-08-26",21.8342,22.0066,21.6372,21.9245,1667600.0],["2009-08-27",21.7932,22.5894,21.67,22.5565,3171600.0],["2009-08-28",22.7453,22.9588,22.2118,22.6222,2519600.0],["2009-08-31",22.3513,22.4827,21.982,22.3595,1917100.0],["2009-09-01",22.0805,22.7782,21.5962,21.6865,3968500.0],["2009-09-02",21.5305,21.6454,21.2104,21.4238,2551900.0],["2009-09-03",21.3745,21.3992,18.871,19.9135,18668300.0],["2009-09-04",19.7493,20.1761,19.4866,20.0448,9433400.0],["2009-09-08",19.224,19.9053,19.0844,19.4128,11522000.0],["2009-09-09",19.4045,20.1843,19.1008,20.1515,7020700.0],["2009-09-10",20.0694,20.3895,19.7903,20.2664,4954500.0],["2009-09-11",20.2418,20.8164,20.1105,20.7179,4780100.0],["2009-09-14",20.5045,20.6768,20.1761,20.6686,4091600.0],["2009-09-15",20.6933,20.8246,20.3321,20.603,4140500.0],["2009-09-16",20.5783,21.2843,20.4716,21.276,4069700.0],["2009-09-17",20.7589,20.9149,19.5687,19.7739,11280600.0],["2009-09-18",19.8478,20.053,19.3307,19.3635,5725200.0],["2009-09-21",19.109,19.1255,18.1405,18.2554,9928800.0],["2009-09-22",18.2307,18.7068,18.0584,18.3539,6951600.0],["2009-09-23",18.042,18.042,16.7532,16.8189,11615300.0],["2009-09-24",16.8764,17.1472,15.7026,16.0719,14048700.0],["2009-09-25",16.0473,16.1048,15.1855,15.4727,14726100.0],["2009-09-28",15.563,15.7026,15.2511,15.4071,8637200.0],["2009-09-29",15.522,17.9517,15.4481,17.0816,21533000.0],["2009-09-30",16.5891,16.8764,15.6451,16.7943,15093300.0],["2009-10-01",16.7943,16.8928,16.2525,16.7368,10383000.0],["2009-10-02",16.4495,16.6876,15.957,16.0966,8214700.0],["2009-10-05",16.2525,16.5316,16.0966,16.4331,4943500.0],["2009-10-06",16.663,17.1144,16.4988,16.86,4113500.0],["2009-10-07",16.86,17.1062,16.8025,17.1062,4330900.0],["2009-10-08",17.3607,18.2964,17.1226,18.083,9804100.0],["2009-10-09",18.0173,18.4688,18.0173,18.3457,8338200.0],["2009-10-12",18.4524,18.7479,18.1979,18.7068,4972800.0],["2009-10-13",18.5919,18.7315,18.2718,18.5345,4530500.0],["2009-10-14",18.8792,19.3963,18.7561,19.3635,6103500.0],["2009-10-15",19.3553,19.6836,19.3143,19.6672,4874700.0],["2009-10-16",19.3717,19.8478,18.9941,19.7165,7098300.0],["2009-10-19",19.8068,20.7507,19.6508,19.7,9918800.0],["2009-10-20",19.7329,20.5537,19.4128,20.4716,9305600.0],["2009-10-21",20.3649,20.997,20.2746,20.6112,7311600.0],["2009-10-22",20.6932,21.038,20.6112,20.997,4250100.0],["2009-10-23",20.9395,21.0544,20.3731,20.5455,3302100.0],["2009-10-26",20.5291,20.9313,20.2582,20.603,5334900.0],["2009-10-27",20.4306,20.9313,20.4306,20.6686,6574300.0],["2009-10-28",20.7097,21.0626,20.1023,20.209,7571200.0],["2009-10-29",20.7343,20.8246,19.6015,19.9217,9696500.0],["2009-10-30",19.856,20.4306,19.3963,19.4374,7102400.0],["2009-11-02",19.1911,19.306,18.7232,18.9613,7717100.0],["2009-11-03",18.7479,19.1008,18.5345,18.9285,7779100.0],["2009-11-04",19.0516,19.6262,18.9695,19.1993,4894000.0],["2009-11-05",19.2568,19.5769,19.1911,19.5523,3900100.0],["2009-11-06",19.2978,19.8478,19.224,19.5851,4172100.0],["2009-11-09",19.7903,20.2008,19.6672,20.1925,2658800.0],["2009-11-10",20.0858,20.0858,19.2568,19.5195,5096200.0],["2009-11-11",19.5851,20.0858,19.5851,19.8067,3655400.0],["2009-11-12",19.7821,20.053,19.4374,19.4784,2579000.0],["2009-11-13",19.5359,19.5769,19.2075,19.3635,3143700.0],["2009-11-16",19.6015,19.8396,19.4948,19.6836,2927900.0],["2009-11-17",19.7739,19.7739,19.2075,19.4128,3188500.0],["2009-11-18",19.4787,19.5776,19.3386,19.5199,1927700.0],["2009-11-19",19.388,19.5117,18.8192,19.116,3303200.0],["2009-11-20",19.0088,19.1407,18.5967,18.9182,4904100.0],["2009-11-23",19.083,19.3715,18.8934,18.9429,3481300.0],["2009-11-24",18.9429,19.5776,18.9429,19.4292,4760100.0],["2009-11-25",19.421,19.5199,19.0088,19.3386,4782900.0],["2009-11-27",18.8357,19.116,18.7203,18.9099,2164500.0],["2009-11-30",18.8852,19.1572,18.8769,19.149,3800500.0],["2009-12-01",19.3633,19.3633,18.9676,19.2891,2616600.0],["2009-12-02",19.2891,19.4375,19.1572,19.4128,2136700.0],["2009-12-03",19.4457,19.5776,19.2726,19.4045,2907300.0],["2009-12-04",19.8002,21.2345,19.6601,20.9048,9276400.0],["2009-12-07",20.7894,21.0037,20.5503,20.641,5699000.0],["2009-12-08",20.5008,20.6904,20.2783,20.3607,4508400.0],["2009-12-09",20.2948,20.5833,20.0557,20.5668,4388000.0],["2009-12-10",20.5998,20.9542,20.4184,20.7317,4478800.0],["2009-12-11",20.8388,22.2402,20.7069,22.0011,12011100.0],["2009-12-14",22.2319,22.2567,21.8198,21.894,4352300.0],["2009-12-15",21.5972,21.8198,21.3004,21.4241,5063000.0],["2009-12-16",21.3994,22.1907,21.3994,22.1495,3936500.0],["2009-12-17",21.8775,22.4298,21.8363,22.3473,4596900.0],["2009-12-18",22.4957,22.5122,21.795,22.0753,2840500.0],["2009-12-21",22.1,22.4133,22.0506,22.3886,2172600.0],["2009-12-22",22.4957,22.5864,22.3638,22.5534,1228700.0],["2009-12-23",22.4792,22.6688,22.2484,22.5534,2115300.0],["2009-12-24",22.6441,22.9244,22.4792,22.8089,973600.0],["2009-12-28",22.9079,22.9079,22.2814,22.3803,1459400.0],["2009-12-29",22.4875,22.5781,22.1413,22.3473,1945700.0],["2009-12-30",22.2484,22.4627,22.1248,22.4133,1649000.0],["2009-12-31",22.3885,22.471,22.0835,22.0918,888300.0],["2010-01-04",22.2072,22.4875,22.1083,22.4792,1859700.0],["2010-01-05",22.3885,22.504,21.9929,22.2484,1982400.0],["2010-01-06",21.9269,22.1742,21.7703,21.7786,2019100.0],["2010-01-07",21.6961,21.861,21.6384,21.7126,3805600.0],["2010-01-08",21.5972,22.133,21.5313,22.1248,2144200.0],["2010-01-11",22.1577,22.2154,21.8445,21.9929,1459600.0],["2010-01-12",21.8692,22.1907,21.6879,22.1083,2884300.0],["2010-01-13",22.1907,22.8831,21.9681,22.8172,3141900.0],["2010-01-14",22.8007,22.9161,22.3308,22.8996,2353700.0],["2010-01-15",22.8089,22.8914,22.4545,22.6029,2439400.0],["2010-01-19",22.7183,22.8831,22.4957,22.8337,1712300.0],["2010-01-20",22.7348,23.0563,22.5781,22.776,2323400.0],["2010-01-21",22.8914,23.0398,22.5204,22.5204,2525300.0],["2010-01-22",22.4545,22.8996,22.1825,22.2319,3456500.0],["2010-01-25",22.3226,22.4957,21.6714,21.7044,3612900.0],["2010-01-26",21.6054,22.0011,21.5972,21.9517,4660500.0],["2010-01-27",22.504,24.0537,22.3885,23.7652,6819800.0],["2010-01-28",23.9135,23.9135,23.2046,23.3448,3915200.0],["2010-01-29",23.4437,23.5756,22.7348,22.743,3795300.0],["2010-02-01",22.9491,23.2046,22.8667,23.015,2747900.0],["2010-02-02",22.9821,23.5261,22.9161,23.386,3618000.0],["2010-02-03",23.2788,23.4519,23.0892,23.1634,2824800.0],["2010-02-04",22.8172,22.8172,21.7209,21.7538,5817500.0],["2010-02-05",21.861,22.5534,21.7703,22.5369,5023200.0],["2010-02-08",22.4875,22.5864,21.8198,21.828,3593300.0],["2010-02-09",22.0506,22.2731,21.8692,22.0588,3464500.0],["2010-02-10",22.0176,22.3061,21.6302,21.9764,2910600.0],["2010-02-11",21.9517,22.4298,21.8033,22.3556,2867200.0],["2010-02-12",22.1413,22.3391,21.7786,22.2402,3033200.0],["2010-02-16",22.4133,22.4792,22.1825,22.4545,2389100.0],["2010-02-17",22.649,22.6738,22.3676,22.4007,2529100.0],["2010-02-18",22.3428,22.4504,22.1855,22.26,2147000.0],["2010-02-19",22.1111,22.4504,21.9952,22.4173,2362400.0],["2010-02-22",22.4917,22.4917,22.0945,22.1773,2118900.0],["2010-02-23",22.169,22.2683,21.838,22.1111,2923300.0],["2010-02-24",22.1855,22.4007,22.0283,22.3593,1887400.0],["2010-02-25",22.0697,22.2849,21.8049,22.2269,2177600.0],["2010-02-26",22.3097,22.3345,21.9787,22.0283,1355800.0],["2010-03-01",22.1028,22.6572,21.9952,22.4835,2193800.0],["2010-03-02",22.5414,22.6324,22.3014,22.5166,1432300.0],["2010-03-03",22.5,22.6407,22.4255,22.4917,1539100.0],["2010-03-04",22.4917,22.6241,22.3262,22.5745,954400.0],["2010-03-05",22.6903,23.3606,22.591,23.2613,2756100.0],["2010-03-08",23.2365,23.5178,23.0462,23.3441,1302400.0],["2010-03-09",23.3275,23.3937,23.0958,23.2034,2235500.0],["2010-03-10",23.2034,23.2034,22.6241,22.9634,2345400.0],["2010-03-11",22.8972,23.402,22.7896,23.3854,1736400.0],["2010-03-12",23.4185,23.7909,23.2944,23.3854,1567200.0],["2010-03-15",23.253,23.733,23.1951,23.6668,1481000.0],["2010-03-16",23.6751,23.7827,23.5261,23.7744,1307300.0],["2010-03-17",23.7909,23.8488,23.6751,23.7826,1189600.0],["2010-03-18",23.7909,25.1315,23.6254,24.544,6082600.0],["2010-03-19",24.544,25.537,24.3785,24.544,3333900.0],["2010-03-22",24.395,24.8998,24.2792,24.8419,2048400.0],["2010-03-23",24.8088,25.148,24.5936,25.0901,1961300.0],["2010-03-24",24.9908,25.1811,24.8584,25.0984,1907700.0],["2010-03-25",25.2391,25.6859,25.0487,25.2473,2526200.0],["2010-03-26",25.2391,25.4956,24.9081,25.0405,2157800.0],["2010-03-29",25.1315,25.537,25.057,25.2722,1263300.0],["2010-03-30",25.2308,25.3218,24.966,25.0156,1370900.0],["2010-03-31",24.8667,25.0487,24.5936,24.6184,2170900.0],["2010-04-01",24.7674,25.0818,24.1468,24.304,5092400.0],["2010-04-05",24.4116,24.5191,24.3536,24.4364,2226700.0],["2010-04-06",24.3702,24.5191,24.2212,24.3619,2369700.0],["2010-04-07",24.3619,24.817,24.155,24.2792,2542400.0],["2010-04-08",24.2543,24.2543,23.9151,23.9978,1804700.0],["2010-04-09",23.9812,24.0723,23.7661,23.8902,2288900.0],["2010-04-12",23.9399,24.0061,23.6833,23.6916,2330200.0],["2010-04-13",23.6254,23.8902,23.6006,23.6916,1785000.0],["2010-04-14",23.8323,23.9647,23.7495,23.915,2353400.0],["2010-04-15",23.9068,24.5605,23.8075,24.5357,2797900.0],["2010-04-16",24.4364,24.4364,22.4917,22.6821,12272000.0],["2010-04-19",22.5497,23.0131,21.3415,22.3759,12948900.0],["2010-04-20",22.5828,22.8724,21.8876,22.4421,5441800.0],["2010-04-21",22.1856,22.3345,21.0767,21.2587,11092000.0],["2010-04-22",21.3498,21.7139,21.1677,21.5649,3507800.0],["2010-04-23",21.5153,21.747,20.936,21.7139,3232400.0],["2010-04-26",21.7387,21.7883,21.3911,21.5649,4444500.0],["2010-04-27",21.4325,21.507,20.514,20.5636,6952800.0],["2010-04-28",20.7374,21.2753,20.6878,21.1925,4351600.0],["2010-04-29",21.3084,21.3084,20.6712,20.8698,4611500.0],["2010-04-30",20.8946,20.8946,20.4312,20.4561,5257300.0],["2010-05-03",20.6216,20.9195,20.5471,20.8781,2459000.0],["2010-05-04",20.6381,20.6381,19.9513,20.2409,4438400.0],["2010-05-05",19.943,20.6547,19.9016,20.3402,3451300.0],["2010-05-06",20.1499,20.7291,18.4121,19.4796,8568500.0],["2010-05-07",19.4134,19.7692,18.9003,19.3306,6215800.0],["2010-05-10",18.5528,18.619,16.9805,18.0149,19432600.0],["2010-05-11",17.717,18.4783,17.6839,18.0066,6976300.0],["2010-05-12",18.0646,18.7597,18.0646,18.4452,4373400.0],["2010-05-13",18.3707,18.7679,17.1874,17.957,14757300.0],["2010-05-14",17.7997,17.9901,17.6591,17.8494,4970200.0],["2010-05-17",17.8163,18.1142,17.4108,17.8411,3030800.0],["2010-05-18",18.0615,18.2527,17.4794,17.4877,4869600.0],["2010-05-19",17.3214,18.1114,17.3214,17.8869,5458700.0],["2010-05-20",17.4129,17.9534,17.338,17.6374,8049500.0],["2010-05-21",17.18,18.3276,17.18,18.311,6260100.0],["2010-05-24",18.2694,18.3941,17.5875,17.5875,3167600.0],["2010-05-25",17.2216,17.7039,17.0969,17.6623,4098800.0],["2010-05-26",17.8287,18.0864,17.2632,17.363,4571100.0],["2010-05-27",16.9472,17.8619,16.9472,17.363,6264600.0],["2010-05-28",17.2466,17.3463,16.9555,17.047,3495200.0],["2010-06-01",16.9638,16.9638,16.0242,16.0491,6444800.0],["2010-06-02",16.1822,16.5979,15.9909,16.548,6257000.0],["2010-06-03",16.4982,16.8724,16.2653,16.3734,5751700.0],["2010-06-04",16.1655,16.3152,15.6832,15.7082,5585800.0],["2010-06-07",15.7165,15.8495,15.4254,15.5918,5137700.0],["2010-06-08",15.6832,16.0491,15.3839,15.7664,3529300.0],["2010-06-09",15.966,16.0824,15.5419,15.625,3878200.0],["2010-06-10",15.9826,16.2154,15.6832,16.1988,3161200.0],["2010-06-11",16.0491,16.3817,15.9327,16.3651,2787800.0],["2010-06-14",16.5564,16.7892,16.3235,16.5564,4234100.0],["2010-06-15",16.7643,17.6873,16.7227,17.654,6121400.0],["2010-06-16",17.363,18.1779,17.2715,18.0948,7706000.0],["2010-06-17",18.2444,18.286,17.0886,17.3131,5251600.0],["2010-06-18",17.3297,17.6956,17.2965,17.5459,3203400.0],["2010-06-21",17.6956,17.9368,17.5459,17.6374,2168200.0],["2010-06-22",17.7538,17.7871,17.2133,17.2382,2924500.0],["2010-06-23",17.2632,17.7788,17.2216,17.5709,2979100.0],["2010-06-24",17.5293,17.5626,17.0969,17.1301,2272800.0],["2010-06-25",17.2715,18.4773,17.2133,18.3026,6447200.0],["2010-06-28",18.3026,18.4024,17.6291,17.6706,3750300.0],["2010-06-29",17.4628,17.5043,16.6229,16.6395,5321300.0],["2010-06-30",16.6312,16.9139,16.2154,16.5647,5661300.0],["2010-07-01",16.548,16.706,16.1822,16.4649,2237400.0],["2010-07-02",16.5065,16.8391,16.3984,16.6312,2382300.0],["2010-07-06",16.9056,16.9888,16.2736,16.415,2416500.0],["2010-07-07",16.4067,16.9638,16.3485,16.9389,2829100.0],["2010-07-08",17.1301,17.7455,17.0802,17.7122,3268100.0],["2010-07-09",17.7621,18.3609,17.7206,18.3276,2849600.0],["2010-07-12",18.2694,18.4357,18.153,18.3026,2332600.0],["2010-07-13",18.4606,18.9346,18.4606,18.8515,2229500.0],["2010-07-14",18.7849,18.8182,18.4523,18.6186,1893100.0],["2010-07-15",18.6269,18.735,18.1613,18.6852,2048000.0],["2010-07-16",18.5854,18.7849,18.153,18.2444,2793400.0],["2010-07-19",18.311,18.4191,18.0116,18.1613,1721200.0],["2010-07-20",17.9035,18.5687,17.7206,18.5604,1920600.0],["2010-07-21",18.5604,18.8265,18.1862,18.444,2978300.0],["2010-07-22",18.6519,18.8431,18.5521,18.6685,4082100.0],["2010-07-23",18.6768,18.918,18.5105,18.8099,2050300.0],["2010-07-26",18.7434,19.2007,18.6353,19.2007,1461100.0],["2010-07-27",19.3088,19.4918,18.9845,19.0261,1646700.0],["2010-07-28",19.0095,19.1259,18.7933,18.8265,1497600.0],["2010-07-29",19.2839,20.0988,19.1924,19.6581,4330500.0],["2010-07-30",19.4835,19.7246,19.3754,19.5833,1742400.0],["2010-08-02",19.7994,19.9574,19.5916,19.6331,2094300.0],["2010-08-03",19.525,19.9075,19.4668,19.8577,3416800.0],["2010-08-04",19.9408,20.0572,19.7745,20.0073,1351400.0],["2010-08-05",19.8743,19.9907,19.6664,19.8327,1135700.0],["2010-08-06",19.6165,19.6581,19.2922,19.5666,1279600.0],["2010-08-09",19.6248,19.7412,19.5001,19.6581,1028000.0],["2010-08-10",19.4834,19.5832,19.3005,19.4003,1701600.0],["2010-08-11",19.1176,19.1176,18.5521,18.5604,1770600.0],["2010-08-12",18.3692,18.5105,18.2943,18.4773,1730600.0],["2010-08-13",18.444,18.444,18.2112,18.2112,1108000.0],["2010-08-16",18.1363,18.5687,18.0864,18.5105,1947500.0],["2010-08-17",18.6685,18.6935,18.4606,18.4939,1544800.0],["2010-08-18",18.5315,18.8657,18.331,18.8323,1524900.0],["2010-08-19",18.7237,18.7738,18.3477,18.3978,1398200.0],["2010-08-20",18.2641,18.3811,17.9383,18.1388,1304700.0],["2010-08-23",18.1639,18.2391,17.7461,17.9633,1860200.0],["2010-08-24",17.7461,17.8715,17.6124,17.6292,2457400.0],["2010-08-25",17.5623,17.8213,17.4537,17.7461,1651900.0],["2010-08-26",17.8046,18.0051,17.5372,17.6041,1990400.0],["2010-08-27",17.7211,17.9132,17.4537,17.9132,1036600.0],["2010-08-30",17.8464,17.8464,17.696,17.696,1362600.0],["2010-08-31",17.5707,18.5983,17.3117,17.6626,5863700.0],["2010-09-01",17.9132,18.356,17.9132,18.3393,1838500.0],["2010-09-02",18.2558,19.0746,18.2558,19.0746,3202100.0],["2010-09-03",19.1832,19.3503,19.0495,19.3419,1744700.0],["2010-09-07",19.1665,19.2083,18.59,18.59,1874900.0],["2010-09-08",18.5983,18.991,18.5983,18.9325,1849500.0],["2010-09-09",19.2166,19.8015,19.1832,19.6928,3215800.0],["2010-09-10",20.2276,21.1633,20.1858,20.8458,8199700.0],["2010-09-13",21.3973,21.3973,20.8124,21.18,3983800.0],["2010-09-14",21.0714,21.18,20.8041,20.9628,2582000.0],["2010-09-15",20.8542,20.9461,20.6286,20.7456,2137600.0],["2010-09-16",20.7289,20.8375,20.5952,20.7623,1354400.0],["2010-09-17",20.8709,21.18,20.7372,20.8876,2426500.0],["2010-09-20",20.8876,21.8317,20.8876,21.7148,3355100.0],["2010-09-21",21.7148,21.7231,21.2636,21.3471,2226300.0],["2010-09-22",21.3137,21.5644,21.0297,21.2552,1831400.0],["2010-09-23",21.0213,21.4056,20.6286,20.6286,2582200.0],["2010-09-24",20.9628,21.5477,20.7874,21.531,3143100.0],["2010-09-27",21.6312,21.6981,20.9545,20.9712,1884600.0],["2010-09-28",21.0547,21.2887,20.7539,21.2469,1468500.0],["2010-09-29",21.0464,21.2135,20.8876,21.0129,2079900.0],["2010-09-30",21.0547,21.3388,20.7957,20.8709,2567500.0],["2010-10-01",20.8876,21.3304,20.8876,21.0798,1471900.0],["2010-10-04",20.9628,21.2218,20.7372,20.8709,994800.0],["2010-10-05",21.0881,21.5477,20.8041,21.3639,2066800.0],["2010-10-06",21.3639,21.7649,21.2887,21.7649,2193400.0],["2010-10-07",21.79,22.1826,21.6646,22.1242,4388300.0],["2010-10-08",22.1242,22.5169,22.0072,22.4751,2247300.0],["2010-10-11",22.4082,23.2604,22.3999,23.0349,2799900.0],["2010-10-12",22.851,23.1853,22.5837,23.1268,2834100.0],["2010-10-13",23.2354,23.4108,23.0098,23.2939,3755700.0],["2010-10-14",23.202,23.3607,22.1242,22.2746,5691500.0],["2010-10-15",22.3832,22.6004,21.9738,22.1409,3793800.0],["2010-10-18",22.0991,22.2913,22.0908,22.2328,1737100.0],["2010-10-19",21.9236,22.3748,21.8986,22.0907,2418100.0],["2010-10-20",22.0991,22.7007,22.0991,22.6505,2649300.0],["2010-10-21",22.684,22.9095,22.45,22.567,2258000.0],["2010-10-22",22.6338,22.6923,22.333,22.4249,945900.0],["2010-10-25",22.6004,22.6422,22.0657,22.1242,2681300.0],["2010-10-26",21.9654,22.9263,21.932,22.8594,2547400.0],["2010-10-27",22.684,22.8928,22.191,22.6672,3823400.0],["2010-10-28",23.3607,23.979,22.1994,22.1994,5029900.0],["2010-10-29",22.2411,22.7341,22.0155,22.6088,3503700.0],["2010-11-01",22.7257,22.9346,22.0155,22.191,2192200.0],["2010-11-02",22.3832,22.5586,22.2244,22.333,1691000.0],["2010-11-03",22.3748,22.4751,21.9738,22.1576,2617200.0],["2010-11-04",22.4417,23.4526,22.4417,23.4276,3842500.0],["2010-11-05",23.4025,24.1712,23.2688,24.0458,3049800.0],["2010-11-08",23.9623,23.9623,23.0683,23.4526,2752600.0],["2010-11-09",23.4526,23.6866,23.1435,23.2354,1624100.0],["2010-11-10",23.1769,23.7534,22.8761,23.745,1954100.0],["2010-11-11",23.5027,23.745,23.1685,23.5863,1565700.0],["2010-11-12",23.4108,23.5111,23.1017,23.1602,1490700.0],["2010-11-15",23.2437,23.4276,23.085,23.3106,1549000.0],["2010-11-16",23.1101,23.2103,22.6255,22.6839,2191100.0],["2010-11-17",22.7133,22.9566,22.4785,22.4785,2005400.0],["2010-11-18",22.7804,23.1075,22.621,22.9314,3328900.0],["2010-11-19",22.923,22.923,22.6127,22.6462,2279400.0],["2010-11-22",22.5791,22.7888,22.4449,22.5623,2771600.0],["2010-11-23",22.3275,22.3778,22.0759,22.0842,1855600.0],["2010-11-24",22.3443,22.403,22.143,22.3694,2288400.0],["2010-11-26",22.101,22.5288,22.0675,22.3526,878900.0],["2010-11-29",22.2939,22.6881,22.1681,22.4114,1866100.0],["2010-11-30",22.2017,22.6714,22.1597,22.5036,1681900.0],["2010-12-01",22.7888,22.8391,22.4952,22.5959,3225400.0],["2010-12-02",22.5959,23.0656,22.5959,22.7888,2978300.0],["2010-12-03",22.663,22.7469,22.4533,22.6798,3058000.0],["2010-12-06",22.5875,22.6881,22.3946,22.403,1452700.0],["2010-12-07",22.663,22.8056,22.3694,22.4114,4024600.0],["2010-12-08",22.4198,23.1411,22.3527,22.9566,2777200.0],["2010-12-09",22.9482,23.1075,22.6798,22.772,1504000.0],["2010-12-10",22.7972,23.1495,22.6378,22.9146,2834800.0],["2010-12-13",23.0069,23.0656,22.8307,22.8559,2864200.0],["2010-12-14",22.8978,23.2417,22.8391,22.923,3518600.0],["2010-12-15",22.8475,23.0488,22.5875,22.5959,2723800.0],["2010-12-16",22.6043,22.7804,22.3862,22.4785,4000500.0],["2010-12-17",22.5204,22.5204,22.0926,22.101,3904900.0],["2010-12-20",22.101,22.2939,22.0339,22.1094,3682200.0],["2010-12-21",22.1597,22.252,22.0004,22.0339,3212800.0],["2010-12-22",22.0088,22.3023,22.0088,22.1262,2886100.0],["2010-12-23",22.0591,22.3275,21.9836,22.0842,2239600.0],["2010-12-27",21.9584,22.252,21.8913,22.101,2784800.0],["2010-12-28",22.101,22.2352,21.95,22.1849,2052700.0],["2010-12-29",22.2101,22.3023,22.1681,22.252,1369700.0],["2010-12-30",22.2185,22.2856,21.9752,22.2185,1341200.0],["2010-12-31",22.143,22.2855,22.0591,22.2604,888500.0],["2011-01-03",22.4952,22.6294,22.3443,22.554,1902900.0],["2011-01-04",22.5707,22.5707,22.252,22.3443,2047900.0],["2011-01-05",22.2184,22.9146,22.2184,22.9146,3323500.0],["2011-01-06",23.4682,25.0534,23.2417,24.8857,6617000.0],["2011-01-07",24.9696,25.238,24.3489,24.567,3431100.0],["2011-01-10",24.4831,24.4831,23.9463,24.0972,2718200.0],["2011-01-11",24.2147,24.3237,23.9379,24.0553,2159800.0],["2011-01-12",24.2063,24.4579,24.1727,24.3069,2189500.0],["2011-01-13",24.2985,24.7263,24.1727,24.2818,4219700.0],["2011-01-14",24.1895,24.4076,24.1895,24.2734,2674500.0],["2011-01-18",24.1476,24.7934,24.1476,24.7599,6110700.0],["2011-01-19",24.634,24.827,24.2985,24.3237,2159400.0],["2011-01-20",24.4244,24.6592,24.1476,24.3573,2390800.0],["2011-01-21",24.4495,24.5082,24.156,24.3153,2063700.0],["2011-01-24",24.3237,24.4579,24.1308,24.416,2086400.0],["2011-01-25",24.3237,24.3992,24.0134,24.3321,1794500.0],["2011-01-26",24.4327,24.7431,24.3321,24.525,1553000.0],["2011-01-27",24.4579,24.8018,24.4579,24.7263,2030400.0],["2011-01-28",24.827,24.9192,24.2398,24.3489,2383200.0],["2011-01-31",24.4831,24.7263,24.4663,24.634,1955200.0],["2011-02-01",24.8353,24.9276,24.676,24.7934,2180100.0],["2011-02-02",24.6592,24.9947,24.5418,24.8857,2285200.0],["2011-02-03",24.005,25.2547,23.9798,24.9779,3305500.0],["2011-02-04",25.045,25.1457,24.6173,25.0366,2274000.0],["2011-02-07",25.0534,25.2631,24.9276,25.1876,1658700.0],["2011-02-08",25.1457,25.2463,25.087,25.1373,1787900.0],["2011-02-09",25.0031,25.3805,24.9863,25.3302,2602300.0],["2011-02-10",25.1373,25.7244,25.0618,25.4225,2066900.0],["2011-02-11",25.3218,25.5986,25.0283,25.5483,1358900.0],["2011-02-14",25.456,25.6741,25.347,25.5818,702600.0],["2011-02-15",25.5147,25.7831,25.456,25.6657,1352800.0],["2011-02-16",25.7457,25.8804,25.552,25.6783,994400.0],["2011-02-17",25.6615,25.813,25.552,25.6615,1442000.0],["2011-02-18",25.6362,25.9141,25.6362,25.8383,1525800.0],["2011-02-22",25.5352,25.872,25.4005,25.6026,3127300.0],["2011-02-23",25.5352,25.5436,24.7859,25.0301,1628000.0],["2011-02-24",24.9795,25.3416,24.8617,25.0553,1634500.0],["2011-02-25",25.1142,26.3519,25.1142,26.3013,2911500.0],["2011-02-28",26.3013,27.0507,26.3013,26.857,2709700.0],["2011-03-01",26.8907,26.9159,26.2845,26.394,2523900.0],["2011-03-02",26.4529,26.6465,26.3013,26.4445,2136300.0],["2011-03-03",26.6381,27.0086,26.6381,26.9159,2045700.0],["2011-03-04",26.8739,26.8739,26.5034,26.7139,1753900.0],["2011-03-07",26.857,27.1096,26.5876,26.7897,2607200.0],["2011-03-08",26.8486,27.2948,26.7728,27.1854,2432200.0],["2011-03-09",27.1096,27.6147,27.1012,27.2695,1964700.0],["2011-03-10",26.9244,27.1096,26.7139,26.7391,1807700.0],["2011-03-11",26.7307,27.3116,26.6549,27.2443,1728500.0],["2011-03-14",26.9244,27.0927,26.7307,26.8907,1361500.0],["2011-03-15",25.9646,26.7812,25.9646,26.6718,1623700.0],["2011-03-16",26.697,26.7307,26.2845,26.4445,2136000.0],["2011-03-17",26.8149,26.9496,26.3603,26.4697,1663900.0],["2011-03-18",26.8149,27.2106,26.7728,27.1601,2747700.0],["2011-03-21",27.48,27.9347,27.2696,27.8421,1786900.0],["2011-03-22",27.5137,27.5137,26.8823,27.1012,3079500.0],["2011-03-23",26.9917,27.6231,26.9328,27.5726,2632700.0],["2011-03-24",27.7831,27.8926,27.3537,27.4716,1509300.0],["2011-03-25",27.5726,27.9347,27.3201,27.8084,2671600.0],["2011-03-28",27.7747,28.3472,27.7242,28.103,2337300.0],["2011-03-29",28.0525,28.2798,27.9599,28.2462,1679800.0],["2011-03-30",28.423,29.248,28.2714,29.0039,2347400.0],["2011-03-31",28.8776,29.046,27.7747,28.5493,6218800.0],["2011-04-01",28.8776,29.1975,28.8439,29.1049,2210900.0],["2011-04-04",29.1639,29.2396,29.0292,29.1218,1243300.0],["2011-04-05",29.046,29.4669,28.9955,29.4333,1788400.0],["2011-04-06",29.5006,29.8121,29.2901,29.8121,2102600.0],["2011-04-07",29.8542,30.7467,29.7869,30.452,3040500.0],["2011-04-08",30.3846,30.8898,29.5259,29.7195,2298700.0],["2011-04-11",29.7195,30.2078,29.7111,29.8879,1545500.0],["2011-04-12",29.7279,29.93,29.5932,29.6353,964900.0],["2011-04-13",29.9132,30.2162,29.8626,29.9468,1254100.0],["2011-04-14",29.669,30.0731,29.5932,29.8626,1946700.0],["2011-04-15",30.0731,30.2836,29.6522,30.191,2445800.0],["2011-04-18",29.8879,29.9974,29.5006,29.8879,1690700.0],["2011-04-19",29.9805,30.2752,29.6858,29.8121,1625900.0],["2011-04-20",30.1573,30.3341,29.7195,29.7953,2440400.0],["2011-04-21",29.8795,30.3004,29.8542,30.1657,1339000.0],["2011-04-25",30.0142,30.2667,29.9552,30.0815,928000.0],["2011-04-26",30.3594,30.3594,29.9721,30.2331,2100000.0],["2011-04-27",31.4118,33.3818,31.1592,32.2705,6938500.0],["2011-04-28",32.3042,32.7841,32.2368,32.6241,2928200.0],["2011-04-29",32.6578,33.0198,32.2958,32.9525,3947300.0],["2011-05-02",33.1966,33.2387,32.7336,32.8178,2049000.0],["2011-05-03",32.7925,33.1377,32.5989,32.7588,2505200.0],["2011-05-04",32.6662,32.8851,32.0937,32.2452,2140500.0],["2011-05-05",32.0937,32.2368,31.7654,31.9674,2411500.0],["2011-05-06",32.3126,32.4894,31.8748,31.8748,2218900.0],["2011-05-09",31.9337,32.3042,31.8411,32.2537,1328900.0],["2011-05-10",32.3042,32.5231,32.2873,32.4052,1444300.0],["2011-05-11",32.2958,32.4221,31.7569,31.8411,1513700.0],["2011-05-12",31.8075,32.0516,31.6138,31.9253,2025600.0],["2011-05-13",31.9506,32.3547,31.8748,32.1105,2144100.0],["2011-05-16",31.9085,32.4136,31.8411,32.1358,1743800.0],["2011-05-17",32.0432,32.4136,31.9422,32.3884,2408900.0],["2011-05-18",32.4391,32.8447,32.3208,32.7602,2823200.0],["2011-05-19",32.8531,33.0728,32.7433,32.9968,1796700.0],["2011-05-20",32.9883,33.0813,32.625,32.6926,1469700.0],["2011-05-23",32.4137,32.4137,31.9743,32.025,1925000.0],["2011-05-24",32.1095,32.118,31.8138,31.8814,1971300.0],["2011-05-25",31.7293,32.2785,31.6786,32.1433,1531400.0],["2011-05-26",31.9912,32.963,31.8898,32.8616,3800300.0],["2011-05-27",33.039,33.1658,32.6926,32.7771,2617300.0],["2011-05-31",33.1658,33.7319,33.0137,33.7234,6187300.0],["2011-06-01",33.5376,33.7319,33.2756,33.301,2529800.0],["2011-06-02",33.2672,33.6812,33.1911,33.5376,1417300.0],["2011-06-03",33.0813,33.5714,32.7264,33.3179,3186100.0],["2011-06-06",33.1827,33.2672,32.6503,32.7348,2402300.0],["2011-06-07",32.8869,33.4108,32.8109,33.1911,1889300.0],["2011-06-08",33.1151,33.3517,32.8193,33.3179,2463900.0],["2011-06-09",33.3263,35.4303,33.1489,35.2782,6119900.0],["2011-06-10",35.1093,35.1515,34.4586,34.7966,3259900.0],["2011-06-13",34.8304,35.405,34.7712,34.8219,3072000.0],["2011-06-14",35.143,35.3374,34.8473,35.1684,2620700.0],["2011-06-15",34.9064,35.0754,33.8417,33.9769,3560200.0],["2011-06-16",33.3179,33.4024,32.0842,32.3377,6271200.0],["2011-06-17",32.3461,32.3461,29.6844,30.7153,14733700.0],["2011-06-20",30.5463,31.5096,30.4618,31.5096,4047000.0],["2011-06-21",31.7293,32.2701,31.5434,31.9743,2411600.0],["2011-06-22",31.9828,32.3799,31.8138,31.949,2295600.0],["2011-06-23",31.5518,31.8307,31.104,31.8307,3278300.0],["2011-06-24",31.8222,31.8729,31.2223,31.3068,2800700.0],["2011-06-27",31.4251,31.5772,31.3068,31.3997,2230100.0],["2011-06-28",31.5265,31.9659,31.4674,31.6026,1663200.0],["2011-06-29",31.7208,32.1011,31.3406,31.7039,2821000.0],["2011-06-30",31.9321,32.5067,31.9236,32.4053,2167000.0],["2011-07-01",32.3968,33.0052,32.2785,32.963,1704500.0],["2011-07-05",32.8785,32.9545,32.4982,32.8447,1697300.0],["2011-07-06",32.8193,33.3601,32.7602,33.3432,2257000.0],["2011-07-07",33.6221,34.0361,33.47,33.6136,2113200.0],["2011-07-08",33.1658,33.3855,32.7686,33.2925,2398400.0],["2011-07-11",32.8278,32.8785,31.7631,31.7715,3405500.0],["2011-07-12",31.5603,31.8053,30.4618,30.6646,6617900.0],["2011-07-13",30.9603,31.3575,30.6815,30.9688,4899800.0],["2011-07-14",30.9942,31.2138,30.4449,30.69,3252200.0],["2011-07-15",30.8758,30.8758,30.1576,30.7998,2272400.0],["2011-07-18",30.597,30.6139,29.6506,30.014,2636100.0],["2011-07-19",30.2421,31.0871,30.1999,31.0026,2659500.0],["2011-07-20",31.0955,31.1293,30.7491,30.8251,1328300.0],["2011-07-21",31.0533,31.7293,30.9603,31.3997,2258400.0],["2011-07-22",31.3828,31.6025,31.0871,31.4082,1425200.0],["2011-07-25",31.0195,31.9659,30.69,31.5856,2602500.0],["2011-07-26",31.5265,31.8814,31.1293,31.6194,3303500.0],["2011-07-27",32.5067,32.5067,29.7436,29.9548,6792900.0],["2011-07-28",29.9548,30.2421,29.6844,29.7774,3393900.0],["2011-07-29",29.4478,30.4365,29.245,30.09,2308900.0],["2011-08-01",30.3013,30.4956,29.4563,29.8703,2827200.0],["2011-08-02",29.6506,30.1154,28.9831,29.0,4448500.0],["2011-08-03",29.1521,30.1745,28.8563,30.1069,3448500.0],["2011-08-04",29.676,29.7943,28.2564,28.3578,4475000.0],["2011-08-05",28.831,28.831,27.0903,27.7832,5309900.0],["2011-08-08",26.8622,26.8622,25.1468,25.1806,10174500.0],["2011-08-09",25.8989,26.803,24.9778,26.7608,6678000.0],["2011-08-10",26.1186,26.1186,24.5807,24.6314,10153700.0],["2011-08-11",24.8426,27.0058,24.5807,26.5242,6053700.0],["2011-08-12",26.6425,27.4283,26.4566,26.9213,2403400.0],["2011-08-15",27.0565,27.6311,26.9805,27.6311,2068500.0],["2011-08-16",27.2678,27.2678,25.9242,26.4566,4132800.0],["2011-08-17",26.5754,27.0507,26.4905,26.6603,3436000.0],["2011-08-18",25.6587,25.6587,23.2906,23.7065,7720000.0],["2011-08-19",23.4009,23.9272,22.8917,22.9511,5034500.0],["2011-08-22",23.4858,23.6047,22.7813,22.8832,3831800.0],["2011-08-23",23.0275,24.1903,22.7389,24.1648,3713200.0],["2011-08-24",23.7914,25.4635,23.7914,25.3701,4538900.0],["2011-08-25",25.6417,26.3292,24.6996,24.8354,2923800.0],["2011-08-26",24.5638,25.6163,24.1648,25.2683,2690600.0],["2011-08-29",25.6672,26.2019,25.6672,26.151,2210100.0],["2011-08-30",25.9728,26.2698,25.5229,26.0831,2349500.0],["2011-08-31",26.4056,26.7282,25.9473,26.168,3357800.0],["2011-09-01",26.1849,26.465,25.7011,25.7096,2981100.0],["2011-09-02",25.3277,25.4889,24.7845,24.9033,2976700.0],["2011-09-06",23.8169,24.7081,23.7914,24.6571,3132200.0],["2011-09-07",25.0646,25.7945,24.8269,25.6927,4266400.0],["2011-09-08",25.3362,26.0576,25.2937,25.5314,4126900.0],["2011-09-09",25.141,25.1579,24.1903,24.5892,2877500.0],["2011-09-12",24.1818,25.0391,23.9781,25.0391,3168600.0],["2011-09-13",25.0306,25.9473,24.6911,25.8624,2874000.0],["2011-09-14",26.1001,27.2205,25.6927,26.864,4320700.0],["2011-09-15",27.2205,27.5515,26.9658,27.5006,2265400.0],["2011-09-16",27.7637,27.925,27.2459,27.908,3090100.0],["2011-09-19",27.1611,27.9589,27.0168,27.7552,3322800.0],["2011-09-20",26.3717,28.5615,26.3123,27.8995,5038500.0],["2011-09-21",27.7043,28.1796,26.9319,26.9573,4229800.0],["2011-09-22",25.9388,26.516,25.09,25.8285,5265900.0],["2011-09-23",25.6248,25.8285,25.2173,25.7775,2930200.0],["2011-09-26",25.9982,26.4481,25.0306,26.4056,3136200.0],["2011-09-27",27.0422,27.3817,26.5839,26.7282,2794200.0],["2011-09-28",26.864,27.1271,26.0407,26.0916,3101800.0],["2011-09-29",26.6857,26.8555,25.6417,26.2698,3097400.0],["2011-09-30",25.438,26.2953,25.3871,25.8454,3452600.0],["2011-10-03",25.6078,26.134,24.5213,24.5638,3247000.0],["2011-10-04",24.2412,26.0491,24.0121,25.9558,3800000.0],["2011-10-05",25.786,26.3377,25.4465,25.7181,3349100.0],["2011-10-06",25.7775,26.7961,25.4635,26.7706,2431600.0],["2011-10-07",26.9149,26.9658,26.117,26.168,3089900.0],["2011-10-10",26.7706,26.8894,26.4566,26.847,2390600.0],["2011-10-11",26.6009,26.9828,26.4226,26.6433,2254900.0],["2011-10-12",27.0168,27.5854,26.7536,27.1611,2002800.0],["2011-10-13",26.8979,26.9489,26.499,26.7961,1173300.0],["2011-10-14",27.1611,27.3648,26.7112,27.3138,1473600.0],["2011-10-17",27.1186,27.3138,26.7027,26.7791,1297000.0],["2011-10-18",26.7282,27.6109,26.3377,27.4666,1525200.0],["2011-10-19",27.3223,27.8316,27.1356,27.212,1917300.0],["2011-10-20",27.1611,27.195,26.0831,26.2529,2941600.0],["2011-10-21",26.5839,26.8979,26.4651,26.6348,2667700.0],["2011-10-24",26.6857,27.9589,26.6857,27.7892,3620100.0],["2011-10-25",27.4751,27.5854,26.9828,27.2374,3195200.0],["2011-10-26",27.6958,28.8756,27.6279,28.5785,4592400.0],["2011-10-27",29.3934,31.5323,29.283,31.1928,5843100.0],["2011-10-28",31.1164,31.2692,30.3355,30.4628,3020200.0],["2011-10-31",30.0724,30.6156,29.9111,30.1233,2599800.0],["2011-11-01",28.9435,30.0215,28.7313,28.9011,2769400.0],["2011-11-02",29.5207,29.9281,29.1896,29.4952,2207300.0],["2011-11-03",29.8687,30.3355,29.1557,30.1912,2729000.0],["2011-11-04",29.8093,30.2252,29.4273,30.0894,1330500.0],["2011-11-07",30.1488,30.2761,29.5207,29.8856,2058100.0],["2011-11-08",29.996,30.4119,29.7159,30.2761,2510200.0],["2011-11-09",29.5207,29.6225,28.7568,28.8756,2538100.0],["2011-11-10",29.266,29.7074,28.6464,29.0029,1498300.0],["2011-11-11",29.5122,29.8008,29.2915,29.7329,1495400.0],["2011-11-14",29.5546,29.5546,28.5021,28.6295,2919900.0],["2011-11-15",28.6379,29.4867,28.5106,29.4528,2779800.0],["2011-11-16",28.9841,29.0352,28.0551,28.1318,3385800.0],["2011-11-17",28.0125,28.2256,27.5864,27.7398,4210100.0],["2011-11-18",27.9614,28.2426,27.6375,27.9529,1646000.0],["2011-11-21",27.5097,28.0296,27.4756,27.9102,3130500.0],["2011-11-22",27.8847,28.6602,27.6802,27.9017,2941300.0],["2011-11-23",27.5779,27.7228,26.9984,26.9984,1652100.0],["2011-11-25",26.7683,27.0751,26.7683,26.9558,848100.0],["2011-11-28",27.8165,28.1489,27.3307,27.4841,2821300.0],["2011-11-29",27.6972,27.7654,27.2199,27.2455,2335000.0],["2011-11-30",28.1148,29.6488,27.9188,29.5806,3738800.0],["2011-12-01",29.5806,29.7766,29.2397,29.6488,1481200.0],["2011-12-02",29.93,30.2027,29.6402,29.7851,1537500.0],["2011-12-05",30.2539,30.7141,30.0578,30.2879,2204800.0],["2011-12-06",30.2709,30.2965,29.7425,30.0067,1272100.0],["2011-12-07",29.7255,30.2027,29.3079,30.0664,2411500.0],["2011-12-08",29.8618,30.0578,29.5891,29.6829,3156900.0],["2011-12-09",29.7255,30.305,29.5806,30.1857,2481700.0],["2011-12-12",29.8022,29.9982,29.0778,29.3676,1719100.0],["2011-12-13",29.6743,29.7851,28.2852,28.5579,2812000.0],["2011-12-14",28.4216,28.592,27.9955,28.021,2908100.0],["2011-12-15",28.4045,28.4301,27.5012,27.5694,3798800.0],["2011-12-16",27.7142,28.0807,27.5864,27.7824,3288900.0],["2011-12-19",27.9784,28.0892,27.5438,27.6034,2053500.0],["2011-12-20",28.1915,28.8477,27.9443,28.7284,2070200.0],["2011-12-21",28.6687,28.8136,28.2767,28.7539,1618500.0],["2011-12-22",28.9755,29.2397,28.7966,29.1886,1491400.0],["2011-12-23",29.359,29.4868,29.146,29.4357,1396600.0],["2011-12-27",29.3335,29.3761,29.0352,29.0352,948800.0],["2011-12-28",29.0778,29.1801,28.4983,28.5665,843900.0],["2011-12-29",28.8306,29.1289,28.7198,29.0693,1100700.0],["2011-12-30",28.9926,29.0437,28.6687,28.7028,1021800.0],["2012-01-03",29.3335,30.1942,29.3164,29.9641,1903100.0],["2012-01-04",29.8363,29.9471,29.2738,29.8874,1397300.0],["2012-01-05",29.555,30.4158,29.538,30.4158,1699700.0],["2012-01-06",30.3135,30.6629,30.2198,30.5351,1451600.0],["2012-01-09",30.5862,30.7482,30.2368,30.5351,2285500.0],["2012-01-10",30.9612,31.2169,30.8078,30.9612,1557400.0],["2012-01-11",30.7822,30.9271,30.3987,30.4925,1733000.0],["2012-01-12",30.6374,31.3191,30.5947,31.2936,2457500.0],["2012-01-13",31.0294,31.1743,30.5095,30.6203,1079400.0],["2012-01-17",31.1402,31.2595,30.0834,30.1005,2364200.0],["2012-01-18",30.0919,30.3391,29.9556,30.2965,2003400.0],["2012-01-19",30.4499,31.251,30.3817,31.1487,1495500.0],["2012-01-20",31.1743,31.3873,30.9271,31.0805,1420600.0],["2012-01-23",31.1231,31.6089,31.0123,31.3191,1971300.0],["2012-01-24",31.0976,31.5237,30.8675,31.4299,1382800.0],["2012-01-25",31.3617,32.7082,31.2509,32.606,2394500.0],["2012-01-26",32.8105,33.0491,32.2651,32.4355,1906800.0],["2012-01-27",32.3077,32.4781,31.9924,32.0946,1432500.0],["2012-01-30",31.7111,31.9242,31.481,31.5748,1096100.0],["2012-01-31",31.8049,31.839,31.2254,31.7282,1566200.0],["2012-02-01",32.052,32.4015,31.7879,32.0435,1704400.0],["2012-02-02",32.214,32.41,31.856,31.9242,1425400.0],["2012-02-03",32.3418,33.0917,32.2992,32.8105,1477200.0],["2012-02-06",32.606,33.0151,32.4355,32.9298,1132600.0],["2012-02-07",32.7253,33.356,32.5719,33.2196,2667400.0],["2012-02-08",29.4442,32.802,29.4442,32.6486,3530000.0],["2012-02-09",32.7679,32.8702,32.3674,32.6997,2772200.0],["2012-02-10",32.427,32.9554,32.3162,32.7594,2552700.0],["2012-02-13",33.0065,33.1514,32.6486,32.9895,1100700.0],["2012-02-14",32.6827,33.0236,32.6316,32.9469,1360500.0],["2012-02-15",33.1694,33.2549,32.5618,32.7244,1167800.0],["2012-02-16",32.6901,33.041,32.5703,32.9041,1265300.0],["2012-02-17",33.1351,33.332,32.8271,32.9725,777900.0],["2012-02-21",33.0324,33.1095,32.6645,33.0667,1268900.0],["2012-02-22",32.7415,33.4004,32.7415,33.1779,1023700.0],["2012-02-23",33.0838,33.5288,32.9383,33.5031,953900.0],["2012-02-24",33.5374,33.6743,33.2721,33.2721,1402900.0],["2012-02-27",32.6901,33.6572,32.6901,33.5716,1726900.0],["2012-02-28",33.5801,33.5801,32.964,33.0667,1244000.0],["2012-02-29",33.1608,33.4261,32.9726,33.041,1139400.0],["2012-03-01",32.8442,33.6229,32.8442,33.5716,1182500.0],["2012-03-02",33.486,33.7684,33.1951,33.3234,1095600.0],["2012-03-05",33.1779,33.2806,32.9725,32.9811,1145100.0],["2012-03-06",32.6388,33.0068,31.9285,31.9627,1422700.0],["2012-03-07",32.0312,32.2195,31.8429,31.9627,1147100.0],["2012-03-08",32.2024,33.0153,32.1339,32.9725,1051700.0],["2012-03-09",33.0496,33.4689,32.7586,33.2378,782700.0],["2012-03-12",33.3063,34.299,33.1694,34.2733,2639700.0],["2012-03-13",34.3931,35.557,34.3161,35.5142,3125500.0],["2012-03-14",35.4115,35.8479,35.3516,35.5313,1800200.0],["2012-03-15",35.5398,35.9763,35.4286,35.9677,1563900.0],["2012-03-16",36.156,36.5154,35.6511,36.4555,2151300.0],["2012-03-19",36.3186,36.3443,35.7794,35.8479,1407000.0],["2012-03-20",35.7196,35.9335,35.5056,35.5741,1451000.0],["2012-03-21",35.6682,35.9249,35.3601,35.7281,1468700.0],["2012-03-22",35.4115,35.7623,35.2403,35.4885,897600.0],["2012-03-23",35.4799,35.6939,35.0863,35.6083,716700.0],["2012-03-26",35.9421,36.4127,35.865,36.2159,1250400.0],["2012-03-27",36.1988,36.3614,36.1132,36.2159,1364700.0],["2012-03-28",36.1474,36.1474,35.5398,35.9592,909500.0],["2012-03-29",35.6254,35.634,35.1804,35.5313,916400.0],["2012-03-30",35.8051,36.0961,35.343,36.0276,1290100.0],["2012-04-02",36.0619,36.3015,35.711,36.233,1792800.0],["2012-04-03",36.1046,36.8406,36.0105,36.7721,1678600.0],["2012-04-04",36.4384,36.7208,36.0447,36.1645,965700.0],["2012-04-05",35.9506,36.2929,35.8051,36.2159,981200.0],["2012-04-09",35.5056,35.6254,35.3345,35.5997,1217500.0],["2012-04-10",35.5484,35.557,34.8124,34.8895,1638600.0],["2012-04-11",35.3345,36.3528,35.2831,35.8137,1761900.0],["2012-04-12",35.942,36.8149,35.8394,36.7208,1372800.0],["2012-04-13",36.601,36.6267,35.6425,35.6682,1454800.0],["2012-04-16",35.9164,36.1218,35.5655,35.6169,1182100.0],["2012-04-17",35.9934,36.6438,35.9249,36.5668,1858500.0],["2012-04-18",36.2843,36.4812,36.0961,36.156,1566100.0],["2012-04-19",36.1817,36.2929,35.1548,35.2746,2393200.0],["2012-04-20",35.4286,35.9763,35.2574,35.6083,1781800.0],["2012-04-23",35.1462,35.5227,34.8124,35.4457,1754700.0],["2012-04-24",35.5056,35.8822,35.42,35.6169,1277400.0],["2012-04-25",35.8907,36.1303,35.7966,35.9164,2921600.0],["2012-04-26",35.942,36.4213,35.3345,35.6083,2613700.0],["2012-04-27",35.9078,35.9164,35.1376,35.5741,2172200.0],["2012-04-30",35.5398,35.6168,34.9493,35.0435,1376000.0],["2012-05-01",35.0521,35.1034,34.6071,34.744,2664500.0],["2012-05-02",34.5728,34.5814,34.1535,34.3503,1820200.0],["2012-05-03",34.4102,34.5215,33.7513,33.7855,1592400.0],["2012-05-04",33.563,33.6058,33.2806,33.3833,1961600.0],["2012-05-07",33.4261,33.7599,33.1608,33.1779,1825400.0],["2012-05-08",32.8613,33.2806,32.6131,33.1608,1940600.0],["2012-05-09",32.6131,33.0752,32.5104,32.8185,1988800.0],["2012-05-10",33.1608,33.2635,32.6816,32.8099,1028600.0],["2012-05-11",32.4848,33.1865,32.365,32.8271,1162300.0],["2012-05-14",32.3735,32.6559,32.2109,32.4163,1914000.0],["2012-05-15",32.4848,32.8613,32.3478,32.4163,1585300.0],["2012-05-16",32.6131,32.8955,31.8601,31.8772,1780500.0],["2012-05-17",31.9287,32.0233,30.7169,30.7513,2821100.0],["2012-05-18",30.9318,31.1638,30.4763,30.5794,1743900.0],["2012-05-21",30.7255,31.4818,30.4849,31.2326,1981000.0],["2012-05-22",31.181,31.9459,30.9833,31.181,2243600.0],["2012-05-23",30.8974,31.4818,30.7599,31.4388,1450400.0],["2012-05-24",31.5334,32.0233,31.4904,32.0147,2033200.0],["2012-05-25",31.9545,32.2639,31.9116,32.1092,1339800.0],["2012-05-29",32.3757,32.5475,32.1264,32.3928,2690100.0],["2012-05-30",32.0233,32.0663,31.6193,31.6623,1334500.0],["2012-05-31",31.5592,31.8342,31.0779,31.4475,1785100.0],["2012-06-01",30.82,31.0177,30.3731,30.3989,1911100.0],["2012-06-04",30.4333,30.5536,29.9176,30.3044,1255300.0],["2012-06-05",30.1755,31.1123,30.1755,30.9919,1650200.0],["2012-06-06",31.3099,31.5764,31.2412,31.5764,1321700.0],["2012-06-07",31.9889,32.1608,31.2498,31.3271,1214000.0],["2012-06-08",31.1037,31.2498,30.8888,31.1982,1762300.0],["2012-06-11",31.5248,31.8772,30.5794,30.6224,1671200.0],["2012-06-12",30.7513,31.0521,30.3645,31.0177,1191600.0],["2012-06-13",30.8286,30.8458,30.184,30.3473,1773400.0],["2012-06-14",30.4419,30.5278,29.8231,30.1497,2574800.0],["2012-06-15",30.3731,30.8114,30.2528,30.6911,1682100.0],["2012-06-18",30.5106,31.1037,30.3645,30.9747,1018000.0],["2012-06-19",31.1982,31.5506,30.8716,31.3443,1509000.0],["2012-06-20",31.3099,31.3529,30.7169,30.9833,842700.0],["2012-06-21",31.0865,31.181,29.8317,29.866,1569200.0],["2012-06-22",30.0809,30.2098,29.9004,30.1067,1190000.0],["2012-06-25",29.6254,29.6254,29.1011,29.2988,1255500.0],["2012-06-26",29.4277,29.952,29.1871,29.8403,1578200.0],["2012-06-27",30.1067,30.8888,29.909,30.4762,1575100.0],["2012-06-28",30.1239,30.5622,30.0293,30.5536,1367700.0],["2012-06-29",31.2584,31.4131,30.8372,31.4131,1593800.0],["2012-07-02",31.4045,31.7053,31.0091,31.4303,1211100.0],["2012-07-03",31.4388,31.9803,31.138,31.9803,655500.0],["2012-07-05",31.7483,31.8686,31.2068,31.542,1488600.0],["2012-07-06",31.1638,31.4045,31.0607,31.3271,1013200.0],["2012-07-09",31.2068,31.6881,30.9404,31.6193,1854500.0],["2012-07-10",31.5076,32.2811,31.5076,31.6537,1961600.0],["2012-07-11",31.2842,32.0577,31.0865,31.6795,1978000.0],["2012-07-12",31.3271,31.3959,30.8802,30.9404,1610900.0],["2012-07-13",30.9576,31.5764,30.7513,31.5162,1759700.0],["2012-07-16",31.4818,31.6108,31.0263,31.1381,1509300.0],["2012-07-17",31.3443,31.5334,30.5106,31.2498,2199200.0],["2012-07-18",31.1209,31.6623,31.0607,31.5764,1077900.0],["2012-07-19",31.6107,31.9029,31.3185,31.7912,1148900.0],["2012-07-20",31.5935,31.8858,31.1982,31.2068,1275500.0],["2012-07-23",30.7341,30.8802,30.1926,30.7685,1429000.0],["2012-07-24",30.8115,31.1123,30.5278,30.7341,1976500.0],["2012-07-25",30.9575,31.0521,30.5278,30.9833,1515000.0],["2012-07-26",31.6709,34.7134,31.6709,34.4555,4191600.0],["2012-07-27",34.6962,35.3838,34.3438,35.1603,2628100.0],["2012-07-30",35.04,35.4439,34.9884,35.0657,1595900.0],["2012-07-31",35.0486,35.1517,34.5845,34.8337,1460600.0],["2012-08-01",35.0228,35.1947,34.5243,34.679,1180900.0],["2012-08-02",34.275,34.7907,33.9484,34.2407,1627100.0],["2012-08-03",34.5845,35.1173,34.4899,34.9368,1255600.0],["2012-08-06",35.1001,35.1775,34.5415,34.5759,752900.0],["2012-08-07",34.7907,35.2376,34.7907,35.1001,1164700.0],["2012-08-08",34.8595,35.0228,33.9828,34.2321,2472900.0],["2012-08-09",34.2579,34.6446,34.0258,34.0344,1315200.0],["2012-08-10",33.8023,34.086,33.725,34.043,1356600.0],["2012-08-13",33.9399,34.0602,33.5789,33.7336,936100.0],["2012-08-14",33.9829,34.086,33.45,33.5102,873300.0],["2012-08-15",33.5101,33.6305,33.3125,33.5445,1336000.0],["2012-08-16",33.6308,33.9242,33.5359,33.8466,1326400.0],["2012-08-17",33.812,34.3471,33.743,34.2694,1556000.0],["2012-08-20",34.1141,34.2004,33.2942,33.4237,1520900.0],["2012-08-21",33.4927,33.6826,33.1734,33.277,1488200.0],["2012-08-22",33.2684,33.5359,33.1217,33.2597,1620200.0],["2012-08-23",33.1648,33.51,32.9059,33.0353,930700.0],["2012-08-24",32.9231,33.3719,32.8714,33.3029,862000.0],["2012-08-27",33.3805,33.7344,33.2079,33.2425,1382300.0],["2012-08-28",33.1993,33.4237,32.811,33.3115,1179700.0],["2012-08-29",33.4323,33.6567,33.2079,33.6136,982500.0],["2012-08-30",33.2597,33.8725,33.2425,33.7085,1236400.0],["2012-08-31",33.8638,34.3471,33.6567,34.1745,1553600.0],["2012-09-04",34.1745,34.4334,33.8811,34.2781,1055200.0],["2012-09-05",34.2694,34.7872,33.812,34.4248,1890000.0],["2012-09-06",34.3298,35.6934,34.3298,35.5984,2389300.0],["2012-09-07",35.6502,35.6847,35.2791,35.6157,1870300.0],["2012-09-10",36.0903,36.4528,35.8314,35.9609,2017400.0],["2012-09-11",35.9436,36.9878,35.9005,36.6772,3335200.0],["2012-09-12",36.8671,37.8422,36.7721,37.6006,4984400.0],["2012-09-13",37.6265,37.7991,37.0655,37.7559,2400500.0],["2012-09-14",38.0321,38.6707,37.497,37.8163,2903100.0],["2012-09-17",38.1529,38.593,38.0235,38.4291,1892500.0],["2012-09-18",38.4377,38.7397,38.196,38.6189,2498500.0],["2012-09-19",38.6707,39.0763,38.4981,38.8692,2215400.0],["2012-09-20",38.5844,39.2058,38.3255,39.1712,2626100.0],["2012-09-21",39.4733,39.922,38.921,39.5251,2894800.0],["2012-09-24",39.2748,39.456,38.8778,39.2144,1105900.0],["2012-09-25",39.2144,39.4474,38.3341,38.3341,2366200.0],["2012-09-26",38.3083,38.455,38.0148,38.0321,1762500.0],["2012-09-27",38.2392,38.8088,38.1874,38.4032,1558000.0],["2012-09-28",38.3687,38.5154,38.0666,38.1184,1499200.0],["2012-10-01",38.3686,38.757,38.0925,38.2047,1452400.0],["2012-10-02",38.3169,38.5412,37.7904,38.3428,1625600.0],["2012-10-03",38.4032,38.826,38.2737,38.6534,1144500.0],["2012-10-04",38.8692,39.1281,38.6621,39.0418,1120900.0],["2012-10-05",39.4215,39.4992,38.6189,38.7656,956300.0],["2012-10-08",38.5412,38.7829,38.2651,38.3169,907700.0],["2012-10-09",38.3255,38.5154,37.7128,37.9544,1949100.0],["2012-10-10",37.8854,38.0925,37.4798,37.9717,1733100.0],["2012-10-11",38.291,38.6966,38.0321,38.291,1296800.0],["2012-10-12",38.2133,38.6103,38.2133,38.2823,1382700.0],["2012-10-15",38.4204,38.9555,38.4032,38.8951,1215400.0],["2012-10-16",38.9469,39.2748,38.7484,39.2662,1104000.0],["2012-10-17",39.1799,39.8616,37.3072,39.6286,1595600.0],["2012-10-18",39.5337,40.25,39.5337,40.1982,2021600.0],["2012-10-19",39.9566,40.1378,39.1195,39.3697,1418700.0],["2012-10-22",39.1539,39.4042,38.4894,39.2489,1115600.0],["2012-10-23",38.5758,38.8864,38.4808,38.757,1238300.0],["2012-10-24",38.99,39.2748,38.5844,38.9986,1387200.0],["2012-10-25",39.3438,39.6976,39.0418,39.456,2025700.0],["2012-10-26",40.3794,42.7181,40.3449,41.3287,5209000.0],["2012-10-31",41.3201,41.7084,40.2759,41.5617,1603200.0],["2012-11-01",41.8033,42.511,41.4236,42.2176,1457700.0],["2012-11-02",42.58,42.5973,41.4064,41.4409,1544000.0],["2012-11-05",41.1561,41.4668,39.6286,40.2154,4321100.0],["2012-11-06",40.3535,40.7332,40.155,40.6124,1582500.0],["2012-11-07",40.6901,40.6901,39.5509,39.9307,1146500.0],["2012-11-08",39.9565,40.2413,39.6631,39.6804,1201700.0],["2012-11-09",39.6459,40.0601,39.2748,39.5854,3138300.0],["2012-11-12",39.7322,40.5002,39.3525,40.0601,1423400.0],["2012-11-13",39.7926,40.2586,39.6027,39.7753,1128900.0],["2012-11-14",39.8703,40.0342,39.387,39.4733,1399600.0],["2012-11-15",39.4733,40.2068,39.4646,39.7408,1428800.0],["2012-11-16",38.0175,39.9227,38.0175,38.9701,2295100.0],["2012-11-19",39.9573,40.3643,39.4637,40.0179,2106800.0],["2012-11-20",39.9313,40.0266,39.4983,39.9573,1133300.0],["2012-11-21",40.0266,40.1565,39.7668,39.9919,895900.0],["2012-11-23",40.1825,41.0138,40.1132,40.9792,487800.0],["2012-11-26",40.6761,41.1004,40.5115,41.0225,1647500.0],["2012-11-27",40.9012,41.0398,40.4856,40.5375,1480400.0],["2012-11-28",40.4163,41.2736,40.1651,41.0138,1267500.0],["2012-11-29",41.161,42.1396,41.1264,41.6806,1785500.0],["2012-11-30",41.6806,42.2782,41.4988,42.0703,4687700.0],["2012-12-03",42.2522,42.6679,42.079,42.4168,2407300.0],["2012-12-04",42.2695,42.5986,41.9145,42.4081,1858200.0],["2012-12-05",39.914,43.2568,39.914,43.0749,2143500.0],["2012-12-06",42.8584,43.0749,42.4341,42.7978,1498300.0],["2012-12-07",42.9623,43.0056,42.4427,42.7458,1826600.0],["2012-12-10",42.6073,42.8324,42.3215,42.538,1126300.0],["2012-12-11",42.8584,43.0056,42.538,42.5726,1166800.0],["2012-12-12",42.7458,42.997,42.5467,42.6506,1117000.0],["2012-12-13",42.7112,42.7112,41.8885,41.9231,1027200.0],["2012-12-14",41.8538,42.2695,41.5681,41.7153,1096600.0],["2012-12-17",41.9058,43.0143,41.8452,43.0143,1472900.0],["2012-12-18",42.8497,44.0275,42.5553,43.9842,1908200.0],["2012-12-19",43.9582,44.6597,43.7764,44.6337,3429500.0],["2012-12-20",44.625,44.7116,44.0621,44.3652,3651100.0],["2012-12-21",43.9063,43.9063,43.4473,43.5166,2717200.0],["2012-12-24",43.5425,43.6984,43.1528,43.4646,675400.0],["2012-12-26",43.6118,43.6638,43.3001,43.43,808300.0],["2012-12-27",43.3867,43.4386,42.538,43.1788,971900.0],["2012-12-28",42.7891,43.2654,42.7891,42.8411,710600.0],["2012-12-31",42.8151,43.6118,42.8151,43.5772,1134300.0],["2013-01-02",44.5817,45.0321,44.3999,44.8329,2620900.0],["2013-01-03",44.7463,45.4477,44.7116,45.0147,2874200.0],["2013-01-04",45.2312,45.924,44.6684,45.6989,2902600.0],["2013-01-07",45.3958,45.8115,45.2399,45.491,2069900.0],["2013-01-08",45.4824,45.7335,45.2486,45.7335,3108200.0],["2013-01-09",45.7768,46.1492,45.7768,46.1319,2674100.0],["2013-01-10",46.3744,46.3744,45.8288,45.9674,2456000.0],["2013-01-11",45.9327,46.2098,45.5517,46.1406,1227000.0],["2013-01-14",46.2098,46.3484,45.976,46.1059,1431400.0],["2013-01-15",45.8461,46.3311,45.8461,46.2791,1569300.0],["2013-01-16",46.0453,46.2964,45.7075,45.8981,1331800.0],["2013-01-17",46.2271,46.357,45.9067,46.2878,2097500.0],["2013-01-18",46.3311,46.461,46.1232,46.4177,1500300.0],["2013-01-22",46.2445,46.383,45.95,46.2012,1574000.0],["2013-01-23",46.1752,46.4783,46.028,46.4437,1600500.0],["2013-01-24",46.2791,47.1797,46.2271,46.7294,2068400.0],["2013-01-25",46.7727,47.0672,46.4696,47.0585,1377700.0],["2013-01-28",47.301,47.301,46.6515,47.1538,1156700.0],["2013-01-29",47.0585,47.6474,46.842,47.6214,2505400.0],["2013-01-30",47.5175,47.6993,47.275,47.5608,2216500.0],["2013-01-31",47.4569,47.6647,47.2317,47.4742,1811800.0],["2013-02-01",47.8292,48.1323,47.7253,47.9332,2459300.0],["2013-02-04",47.7427,47.9678,42.3475,42.8238,11422100.0],["2013-02-05",43.3174,43.326,36.9869,39.048,22411200.0],["2013-02-06",40.6674,41.9837,39.4117,41.1264,11933500.0],["2013-02-07",41.4295,41.4555,39.6022,40.6934,9662100.0],["2013-02-08",39.2125,40.1998,35.2203,37.5585,16212600.0],["2013-02-11",37.6884,39.7408,37.3333,39.3944,7505900.0],["2013-02-12",39.2732,40.832,39.1779,39.914,5442900.0],["2013-02-13",40.5289,40.7887,39.6196,40.5202,4301900.0],["2013-02-14",40.5981,41.1264,40.2691,40.4249,2915600.0],["2013-02-15",40.1466,40.8772,40.1466,40.7033,2831700.0],["2013-02-19",40.6424,42.3296,40.5728,42.2427,3917200.0],["2013-02-20",41.5295,41.9731,41.1729,41.199,2976600.0],["2013-02-21",41.1642,41.5817,40.8859,41.286,1814700.0],["2013-02-22",41.4164,42.2427,41.3555,41.9818,2234700.0],["2013-02-25",42.1296,42.4949,40.5989,40.625,2082200.0],["2013-02-26",41.1381,41.4338,40.4075,41.3121,1806300.0],["2013-02-27",41.1816,42.1731,41.1816,42.0948,2040900.0],["2013-02-28",41.9991,42.1905,41.6426,41.7991,2770700.0],["2013-03-01",41.5643,42.5819,41.5208,42.5558,2145900.0],["2013-03-04",42.1731,42.9472,42.0687,42.9385,2410500.0],["2013-03-05",43.0515,43.7908,43.0515,43.5386,3667700.0],["2013-03-06",43.6864,44.2605,43.5995,43.7647,2512300.0],["2013-03-07",43.8082,43.9734,43.5473,43.6864,1340300.0],["2013-03-08",43.9212,44.3909,43.1385,44.3126,1746400.0],["2013-03-11",44.1648,44.7388,43.7908,44.6344,1347300.0],["2013-03-12",44.5127,44.791,44.1822,44.417,1414800.0],["2013-03-13",44.3648,45.0258,44.1126,44.9649,1215200.0],["2013-03-14",44.9997,45.1997,44.704,44.791,931000.0],["2013-03-15",44.6605,45.1562,44.617,44.8866,1469200.0],["2013-03-18",44.3822,44.9736,44.0517,44.7214,703400.0],["2013-03-19",44.7388,44.9388,43.7908,44.0691,1105200.0],["2013-03-20",44.4953,45.2171,44.4431,45.1128,1604000.0],["2013-03-21",44.6866,45.1563,44.3909,44.6344,811200.0],["2013-03-22",44.7475,45.3998,44.4518,44.6344,1199700.0],["2013-03-25",44.9388,45.6172,44.791,45.4085,963300.0],["2013-03-26",45.4607,45.5563,44.5475,45.2954,1181700.0],["2013-03-27",44.9649,45.739,44.5474,45.6607,1118400.0],["2013-03-28",45.7129,46.4174,45.4433,46.3739,1511700.0],["2013-04-01",46.1912,46.4174,45.5824,45.8955,1533800.0],["2013-04-02",46.0173,46.4348,45.6085,46.0173,943500.0],["2013-04-03",46.0956,46.3913,45.0345,45.4259,1945400.0],["2013-04-04",45.365,46.3565,45.2258,45.9216,983300.0],["2013-04-05",45.1911,45.6433,44.6257,45.5737,1140000.0],["2013-04-08",45.6085,46.1043,45.1128,46.0869,1086600.0],["2013-04-09",46.2608,46.2608,45.4694,46.0173,784100.0],["2013-04-10",46.0086,47.6524,45.8347,47.1132,1741500.0],["2013-04-11",47.0175,47.7394,46.2956,47.2784,1197900.0],["2013-04-12",47.0784,47.5741,46.7653,47.3132,772800.0],["2013-04-15",47.174,47.3393,46.4957,46.4957,1471300.0],["2013-04-16",46.8348,47.548,46.6957,47.5132,1002500.0],["2013-04-17",47.2088,47.7306,46.8783,47.5219,1407800.0],["2013-04-18",47.5915,47.8176,46.8522,47.1653,1203100.0],["2013-04-19",47.4001,47.748,46.974,47.6959,1061100.0],["2013-04-22",47.8089,47.8176,47.1392,47.6872,591200.0],["2013-04-23",47.835,48.0437,47.4262,47.8959,984900.0],["2013-04-24",47.9742,48.3221,47.1566,47.2262,2070200.0],["2013-04-25",47.3219,48.0959,47.2784,47.8785,1120600.0],["2013-04-26",47.9568,48.1481,47.635,47.9394,1014900.0],["2013-04-29",50.0528,53.2795,50.0267,51.914,6036800.0],["2013-04-30",52.0358,53.4882,51.7488,52.9229,3603000.0],["2013-05-01",52.4011,53.2186,52.2619,52.8794,2372600.0],["2013-05-02",52.5924,53.1056,52.3141,52.662,4352400.0],["2013-05-03",53.3404,54.7667,50.5225,54.5754,3729000.0],["2013-05-06",54.3493,55.4625,54.0884,55.2277,3017500.0],["2013-05-07",55.2277,55.8539,55.0364,55.7669,1572400.0],["2013-05-08",55.5756,56.7584,54.8276,55.5234,2279000.0],["2013-05-09",55.5234,55.9757,55.5234,55.8104,1947300.0],["2013-05-10",55.8191,56.8802,55.8191,56.8802,1375100.0],["2013-05-13",56.6888,57.0802,55.8452,56.6193,1675500.0],["2013-05-14",56.6976,58.0108,56.6976,57.9935,1379000.0],["2013-05-15",57.7151,59.2545,57.6107,58.5935,1683900.0],["2013-05-16",58.5848,58.9686,58.201,58.2795,988600.0],["2013-05-17",58.201,59.3263,58.201,59.2391,1649000.0],["2013-05-20",59.2391,59.7188,59.0908,59.2739,1194500.0],["2013-05-21",59.2042,60.3469,59.178,59.8584,1296600.0],["2013-05-22",59.7799,60.8005,57.948,58.4278,1956300.0],["2013-05-23",57.7125,58.611,57.3985,58.0702,1296200.0],["2013-05-24",57.7387,58.8814,57.3112,58.6633,1322300.0],["2013-05-28",59.4135,59.9107,58.5587,58.9948,1103000.0],["2013-05-29",58.5761,59.0123,58.0091,58.6285,957800.0],["2013-05-30",58.5151,59.3699,58.2621,58.9687,941500.0],["2013-05-31",58.707,59.2216,57.9568,57.9568,1224700.0],["2013-06-03",58.0614,58.3755,56.8838,57.4247,1535200.0],["2013-06-04",57.4247,57.6166,56.753,56.9361,1246700.0],["2013-06-05",56.7093,56.7791,55.1915,55.4968,1764700.0],["2013-06-06",55.6538,56.7268,55.2787,56.6657,1441600.0],["2013-06-07",57.0757,57.4246,56.5436,57.3461,998500.0],["2013-06-10",56.9274,57.2327,56.3517,56.7006,1396100.0],["2013-06-11",56.0725,56.247,55.4009,55.4096,1505800.0],["2013-06-12",56.0115,56.0813,52.7229,53.2462,2916900.0],["2013-06-13",53.2463,55.0258,52.7839,54.8339,1638000.0],["2013-06-14",54.7205,54.956,53.9877,54.2581,1045700.0],["2013-06-17",54.799,54.8949,54.0837,54.2494,1473300.0],["2013-06-18",54.3628,54.799,54.0924,54.6158,978600.0],["2013-06-19",54.5373,54.7815,53.1852,53.2201,1349400.0],["2013-06-20",52.6531,53.0718,51.1701,51.2923,1990300.0],["2013-06-21",51.6935,51.8941,50.5595,51.362,1747300.0],["2013-06-24",50.6642,50.7776,49.504,50.2804,1409500.0],["2013-06-25",51.0567,51.9029,50.6904,50.9695,1233100.0],["2013-06-26",51.4144,51.7284,51.0829,51.3097,1090500.0],["2013-06-27",51.7284,53.2201,51.3097,53.0631,1672200.0],["2013-06-28",52.9409,53.6213,52.8363,53.1503,2563800.0],["2013-07-01",53.3596,54.6507,53.3596,53.473,2147200.0],["2013-07-02",53.2288,54.0226,52.592,52.7316,1058400.0],["2013-07-03",52.4437,52.7926,52.0686,52.3739,656900.0],["2013-07-05",52.7665,53.0369,52.2082,52.9846,942400.0],["2013-07-08",53.2811,54.2145,53.2637,53.4381,1224700.0],["2013-07-09",54.0488,54.2407,53.5777,53.7871,1681500.0],["2013-07-10",53.6911,54.0226,52.1035,52.3652,2095300.0],["2013-07-11",53.4294,54.3018,53.1416,53.5079,2107600.0],["2013-07-12",53.6737,53.8045,53.0282,53.2462,1456900.0],["2013-07-15",53.2986,53.3858,52.6792,53.0369,1472000.0],["2013-07-16",53.0369,53.2462,52.2256,52.6269,1070300.0],["2013-07-17",52.9671,53.6562,52.5397,52.8973,1500700.0],["2013-07-18",53.1067,53.9703,53.0456,53.8656,985200.0],["2013-07-19",53.8656,53.9354,53.3509,53.8743,767600.0],["2013-07-22",53.7784,54.2407,53.6126,53.9877,768300.0],["2013-07-23",54.0226,55.1653,53.9441,54.3541,1544200.0],["2013-07-24",55.8457,58.4889,55.7847,56.4215,3195600.0],["2013-07-25",56.1511,56.5785,55.6364,56.3168,1510100.0],["2013-07-26",56.0202,56.1947,55.4881,56.1511,1559100.0],["2013-07-29",55.8806,56.5872,55.8806,56.4564,772600.0],["2013-07-30",56.8315,58.2533,56.6221,58.0527,1748300.0],["2013-07-31",58.1225,59.3699,58.0876,59.1169,1804600.0],["2013-08-01",59.588,60.4428,59.4658,60.1114,1211900.0],["2013-08-02",59.7537,60.469,59.335,60.3818,921900.0],["2013-08-05",60.2422,60.408,59.6665,60.3905,790600.0],["2013-08-06",60.3295,62.1526,60.2684,61.8996,1960500.0],["2013-08-07",61.603,61.6205,60.4516,60.7831,1863400.0],["2013-08-08",61.8298,61.8298,60.0067,60.469,1434500.0],["2013-08-09",60.469,61.0622,60.312,60.6958,875100.0],["2013-08-12",60.2946,60.8965,60.1288,60.1899,457100.0],["2013-08-13",60.4778,60.8092,60.0416,60.1899,867500.0],["2013-08-14",60.2248,60.3992,57.0932,57.1368,2559100.0],["2013-08-15",56.4825,56.6396,55.5666,56.1336,1825700.0],["2013-08-16",56.5014,57.1932,55.9322,56.4314,1152400.0],["2013-08-19",56.3,57.0969,56.011,56.0373,1194400.0],["2013-08-20",56.1161,56.8254,55.9497,56.5452,695400.0],["2013-08-21",56.3175,56.3701,55.2491,55.3279,1046800.0],["2013-08-22",55.5731,57.526,55.4768,57.0881,810100.0],["2013-08-23",57.2896,57.7624,56.7203,57.0794,939400.0],["2013-08-26",57.0969,57.4384,56.6415,56.7116,884100.0],["2013-08-27",55.9409,56.3963,55.5031,55.5469,835400.0],["2013-08-28",55.5119,56.2124,55.3893,55.8008,760900.0],["2013-08-29",55.5381,56.6153,55.5381,56.0986,577800.0],["2013-08-30",56.1599,56.1687,55.1265,55.6607,1088800.0],["2013-09-03",56.948,57.5173,55.7921,56.1073,1191700.0],["2013-09-04",56.0198,56.4927,55.5294,56.1424,937000.0],["2013-09-05",56.046,56.4489,55.6432,55.7133,942700.0],["2013-09-06",56.2475,57.9464,55.6958,57.6048,1496900.0],["2013-09-09",57.9639,58.2091,56.9656,57.7712,1119800.0],["2013-09-10",58.174,58.9184,58.0514,58.8483,877500.0],["2013-09-11",58.6732,59.4614,58.5594,59.3212,1065200.0],["2013-09-12",59.4263,59.5226,58.9797,59.1198,945900.0],["2013-09-13",59.076,59.3125,58.5594,59.0235,634400.0],["2013-09-16",60.0393,60.81,59.7328,60.4597,770700.0],["2013-09-17",60.6173,61.9396,60.1707,61.6244,983500.0],["2013-09-18",60.9763,62.7716,60.9763,62.4476,963800.0],["2013-09-19",62.5439,62.8241,62.2286,62.6052,1299400.0],["2013-09-20",62.36,62.8066,61.817,61.8258,1343300.0],["2013-09-23",61.6944,62.2374,61.3179,61.9046,843500.0],["2013-09-24",61.9834,62.5789,61.5368,61.747,1056300.0],["2013-09-25",61.9572,62.2286,60.9851,61.5105,1200200.0],["2013-09-26",61.8083,62.0885,61.1252,61.9659,857900.0],["2013-09-27",61.458,61.7733,61.1953,61.6069,1121700.0],["2013-09-30",61.169,61.9571,60.7487,61.5893,935100.0],["2013-10-01",61.5894,62.5089,61.423,62.3863,745000.0],["2013-10-02",61.9659,62.4213,61.3266,62.1761,856700.0],["2013-10-03",61.8871,62.4038,60.9326,61.3179,735200.0],["2013-10-04",61.423,62.1936,61.2566,62.1148,702000.0],["2013-10-07",61.5894,62.6052,61.5368,61.8783,683900.0],["2013-10-08",61.8258,62.3162,60.7311,60.9238,872200.0],["2013-10-09",61.0289,61.8433,60.4071,61.2653,1010200.0],["2013-10-10",62.071,62.973,61.9309,62.5614,1114300.0],["2013-10-11",62.3862,62.8416,61.9921,62.5789,780400.0],["2013-10-14",62.1936,62.9117,62.0535,62.719,734400.0],["2013-10-15",62.5614,62.7628,61.8083,61.8258,1087900.0],["2013-10-16",62.3162,62.7541,62.1849,62.7015,1062100.0],["2013-10-17",62.5614,63.0518,62.2374,63.0168,800800.0],["2013-10-18",63.1919,64.4355,63.1919,64.1114,942900.0],["2013-10-21",64.0589,64.0589,63.4371,63.8925,462800.0],["2013-10-22",64.234,64.7157,63.8925,63.9713,869900.0],["2013-10-23",63.4546,63.7261,62.9292,63.008,671200.0],["2013-10-24",63.1043,64.1027,63.1043,64.1027,1131800.0],["2013-10-25",62.1761,62.9905,58.5944,62.6665,2964300.0],["2013-10-28",62.5789,63.1919,61.5806,61.7032,1699800.0],["2013-10-29",62.1936,63.2882,62.1936,63.043,936200.0],["2013-10-30",63.0518,63.1919,62.071,62.3775,829700.0],["2013-10-31",62.3863,62.7103,61.5718,61.8783,1357300.0],["2013-11-01",61.8871,62.7278,61.8521,62.3425,841100.0],["2013-11-04",62.649,63.5422,62.4913,63.4196,712700.0],["2013-11-05",63.2357,63.6648,62.7891,63.1481,747900.0],["2013-11-06",63.4897,63.8137,63.0518,63.297,530500.0],["2013-11-07",63.3057,63.7261,62.3337,62.5088,846500.0],["2013-11-08",62.3862,64.0238,62.3775,63.9888,787600.0],["2013-11-11",63.9275,64.5668,63.7524,64.3216,635200.0],["2013-11-12",64.1465,64.1465,63.262,63.7787,849700.0],["2013-11-13",63.5159,64.2866,63.1394,64.2165,703700.0],["2013-11-14",61.2828,64.8383,61.2828,64.7507,500300.0],["2013-11-15",65.0485,65.7403,64.8295,65.7228,873500.0],["2013-11-18",65.837,66.1797,65.0638,65.2219,802600.0],["2013-11-19",65.2131,66.0039,65.0725,65.4943,1074300.0],["2013-11-20",65.6261,65.8897,64.9056,65.2483,519700.0],["2013-11-21",65.2307,65.8458,65.1428,65.2922,960800.0],["2013-11-22",65.3889,66.3554,65.2659,66.3202,1220800.0],["2013-11-25",66.3642,66.6805,65.2131,65.4504,746400.0],["2013-11-26",65.4767,66.0215,64.5805,65.2307,735100.0],["2013-11-27",65.3098,65.8106,64.9056,65.2219,460700.0],["2013-11-29",65.3801,66.1709,64.9935,65.5734,581000.0],["2013-12-02",65.3801,66.3378,65.2307,65.6612,552400.0],["2013-12-03",65.301,66.0215,64.4838,64.8353,613200.0],["2013-12-04",64.4223,64.9056,63.2274,64.3345,800100.0],["2013-12-05",63.8776,64.5454,63.5261,63.6052,1046900.0],["2013-12-06",64.5102,65.0286,63.7546,64.9495,532900.0],["2013-12-09",65.0286,65.2835,64.2027,64.5102,712100.0],["2013-12-10",64.3345,64.888,64.0621,64.2203,592500.0],["2013-12-11",64.4311,64.5278,63.4031,63.5085,714100.0],["2013-12-12",63.491,64.0797,62.9462,63.0077,810500.0],["2013-12-13",63.5262,64.0182,63.0868,63.1132,727900.0],["2013-12-16",64.3345,65.3537,63.7809,64.9495,1094900.0],["2013-12-17",65.2571,65.3449,64.6596,64.6947,812800.0],["2013-12-18",65.0813,66.0566,64.1412,66.0039,1154000.0],["2013-12-19",65.5558,66.0566,65.0462,65.1955,719100.0],["2013-12-20",65.7227,67.9809,65.547,67.9194,2463800.0],["2013-12-23",68.0951,68.2005,67.2955,67.8666,732300.0],["2013-12-24",67.7612,68.1566,67.4625,68.0248,221600.0],["2013-12-26",68.016,68.3675,67.401,68.2533,326700.0],["2013-12-27",68.3323,68.4553,67.9281,68.0424,340100.0],["2013-12-30",68.0248,68.9386,67.7963,68.7628,655800.0],["2013-12-31",68.7717,69.5449,68.6662,68.9474,624800.0],["2014-01-02",68.4114,68.4993,67.1462,67.9369,950700.0],["2014-01-03",67.8491,68.5959,67.4537,68.3851,905500.0],["2014-01-06",68.6399,69.1846,68.0336,68.3851,823400.0],["2014-01-07",68.429,68.7189,68.0863,68.4378,809200.0],["2014-01-08",68.4465,68.5696,66.5311,67.0231,1874900.0],["2014-01-09",67.1813,67.3043,66.3202,67.2691,957600.0],["2014-01-10",67.3395,67.9897,67.2077,67.4361,920800.0],["2014-01-13",67.3395,67.5328,65.7667,65.9688,676700.0],["2014-01-14",66.3378,67.2077,66.1445,66.8035,888100.0],["2014-01-15",67.0319,67.4273,66.6893,67.1813,875600.0],["2014-01-16",67.1286,67.3922,66.3115,66.865,654500.0],["2014-01-17",66.3554,67.3482,66.3554,66.5575,799700.0],["2014-01-21",67.1989,67.6557,66.5574,66.9704,544400.0],["2014-01-22",67.0847,67.6294,66.7859,67.2955,622600.0],["2014-01-23",66.742,66.9353,66.2411,66.3114,736900.0],["2014-01-24",65.2483,66.3378,64.1148,64.1148,1097800.0],["2014-01-27",64.1061,65.1604,63.8337,64.7299,903300.0],["2014-01-28",64.7123,66.0654,64.7123,65.6349,774900.0],["2014-01-29",64.8616,65.6173,64.0709,64.396,843700.0],["2014-01-30",64.8968,66.2323,64.8968,66.0478,641400.0],["2014-01-31",64.765,66.0742,64.4048,65.5294,751400.0],["2014-02-03",65.4328,65.7755,63.7985,63.8337,1297000.0],["2014-02-04",64.1763,65.8985,63.7634,65.7843,1252200.0],["2014-02-05",65.6876,65.9863,64.9583,65.5031,839500.0],["2014-02-06",65.6349,68.1654,65.5646,67.4537,1238400.0],["2014-02-07",73.9557,75.3,70.0457,70.3093,3926400.0],["2014-02-10",70.4411,70.4411,69.4921,69.7118,979100.0],["2014-02-11",69.4746,70.0457,68.9386,69.8524,1135700.0],["2014-02-12",69.7557,70.1599,69.6327,69.9227,1034900.0],["2014-02-13",69.3164,70.0018,69.3164,69.8085,952800.0],["2014-02-14",69.6854,70.0457,69.2198,69.8787,953100.0],["2014-02-18",70.1697,70.3372,69.6847,70.0286,1055500.0],["2014-02-19",69.8082,70.593,69.623,69.8435,1000200.0],["2014-02-20",69.9493,70.0992,69.2263,69.5966,1306500.0],["2014-02-21",69.4291,70.0022,69.3938,69.482,1066000.0],["2014-02-24",69.4379,69.9493,69.1293,69.4467,1517000.0],["2014-02-25",69.6495,70.2226,68.9617,69.0852,995000.0],["2014-02-26",69.3056,69.8082,69.0499,69.5701,1337500.0],["2014-02-27",69.5437,69.817,69.1645,69.5613,1102000.0],["2014-02-28",69.482,69.8964,69.2351,69.6583,1429400.0],["2014-03-03",68.7765,69.8082,68.4856,69.3585,1332500.0],["2014-03-04",69.9581,71.6334,69.9316,71.5452,1520000.0],["2014-03-05",71.3954,72.6386,71.025,72.3124,1370200.0],["2014-03-06",72.4094,73.1412,72.3564,73.053,840500.0],["2014-03-07",73.0618,73.4145,72.2947,72.9913,1024000.0],["2014-03-10",72.8414,73.2735,72.4005,73.2118,588900.0],["2014-03-11",73.3793,73.635,72.9296,73.344,912500.0],["2014-03-12",73.0266,73.732,72.2947,73.6967,1258500.0],["2014-03-13",73.6085,73.6967,69.817,70.0639,2326300.0],["2014-03-14",69.9316,71.3336,69.6671,71.1485,1581700.0],["2014-03-17",71.8891,72.7797,71.7392,72.0214,1100900.0],["2014-03-18",72.0038,72.7973,71.5805,72.2595,932600.0],["2014-03-19",70.5665,72.8238,70.5665,72.0214,1213600.0],["2014-03-20",71.3777,71.845,69.8699,71.3601,1110700.0],["2014-03-21",71.7657,72.9737,71.4924,71.5012,1517300.0],["2014-03-24",71.801,72.0567,70.6371,70.7958,1201500.0],["2014-03-25",71.122,71.2543,70.1256,70.3108,698300.0],["2014-03-26",70.7517,71.122,69.3673,69.3761,774500.0],["2014-03-27",68.9353,69.385,68.2299,68.5649,1267100.0],["2014-03-28",68.8736,69.2351,68.0006,68.3974,887900.0],["2014-03-31",69.0235,70.0727,68.9706,69.9405,859500.0],["2014-04-01",70.2226,71.2984,70.0286,71.2455,850500.0],["2014-04-02",71.9861,73.4498,70.496,70.7869,897600.0],["2014-04-03",71.0338,71.5276,70.4695,70.7076,717700.0],["2014-04-04",70.9897,71.8803,70.1344,70.205,1068400.0],["2014-04-07",70.1256,70.4166,68.2475,68.7501,1227900.0],["2014-04-08",69.0323,69.4379,68.6443,69.0675,1126300.0],["2014-04-09",69.0852,70.2667,68.5208,70.2579,1029900.0],["2014-04-10",70.2403,70.4431,67.5421,67.5421,1077000.0],["2014-04-11",66.3429,67.3305,65.567,65.6816,1571500.0],["2014-04-14",66.4311,67.5333,66.387,66.8543,2035500.0],["2014-04-15",67.1012,67.7625,65.8668,66.581,1664300.0],["2014-04-16",66.969,68.4768,66.6251,68.4679,1254700.0],["2014-04-17",68.4768,70.0463,68.4415,69.526,944000.0],["2014-04-21",69.2439,69.8787,69.1645,69.526,481600.0],["2014-04-22",69.4908,70.6106,69.332,70.2579,926000.0],["2014-04-23",70.3108,71.2895,70.1609,70.4342,971400.0],["2014-04-24",71.8715,72.0126,69.9317,70.2315,997500.0],["2014-04-25",70.4518,71.8362,69.5436,69.7729,2297100.0],["2014-04-28",69.9052,70.1874,68.5032,69.0852,1660200.0],["2014-04-29",69.3232,69.9228,69.0146,69.1293,859800.0],["2014-04-30",68.3004,69.526,68.3004,69.2174,1177200.0],["2014-05-01",69.0499,69.4114,68.3709,69.0058,960300.0],["2014-05-02",69.2174,69.7729,68.8118,69.288,461700.0],["2014-05-05",68.6619,70.7252,68.2387,70.3108,1237000.0],["2014-05-06",70.1874,72.5593,69.9317,71.704,1872400.0],["2014-05-07",71.8627,72.3565,71.0427,72.2859,1284000.0],["2014-05-08",72.3123,73.4145,71.9244,72.1448,1128400.0],["2014-05-09",72.1184,73.0618,71.9156,73.0089,759100.0],["2014-05-12",73.3616,73.9877,73.2558,73.9436,979000.0],["2014-05-13",73.829,74.0142,73.3088,73.3969,581700.0],["2014-05-14",73.2294,73.7143,72.6827,73.2558,994800.0],["2014-05-15",72.8414,72.9561,71.0074,71.4835,2051200.0],["2014-05-16",71.6163,72.2091,71.3951,71.9967,1456600.0],["2014-05-19",71.9259,72.5099,71.7755,72.0852,1211700.0],["2014-05-20",72.0233,72.2798,71.1031,71.4216,776400.0],["2014-05-21",71.8109,72.3949,71.749,72.1206,959300.0],["2014-05-22",72.1117,72.5984,72.094,72.4568,1032900.0],["2014-05-23",72.3949,73.1293,72.0587,72.9966,1089900.0],["2014-05-27",73.1735,75.9872,73.1735,75.8102,2310400.0],["2014-05-28",76.1022,76.518,75.7571,76.0579,2168000.0],["2014-05-29",76.0933,76.1287,75.1908,75.2882,1641300.0],["2014-05-30",75.1997,75.7483,75.0139,75.6863,1449600.0],["2014-06-02",75.6863,76.2261,75.6686,75.9164,715200.0],["2014-06-03",75.5271,75.7395,75.1732,75.359,869500.0],["2014-06-04",75.3944,75.9252,75.2086,75.6686,598400.0],["2014-06-05",75.7217,76.5181,75.5094,76.3765,562300.0],["2014-06-06",76.465,77.394,76.4031,76.9782,679900.0],["2014-06-09",76.9516,77.2436,76.7393,77.2347,552400.0],["2014-06-10",76.9251,77.4117,76.7039,76.9074,560700.0],["2014-06-11",76.3411,76.757,76.1907,76.6331,446900.0],["2014-06-12",75.5713,76.7747,75.5713,75.9429,524100.0],["2014-06-13",76.0934,76.1022,75.3324,75.881,434600.0],["2014-06-16",74.7485,75.9252,74.7485,75.6686,557100.0],["2014-06-17",75.704,76.288,75.4386,75.9429,489500.0],["2014-06-18",76.6862,76.6862,75.6863,76.5269,477100.0],["2014-06-19",78.2258,78.8186,74.8016,75.8279,610300.0],["2014-06-20",74.9962,76.6508,74.9962,76.4827,879800.0],["2014-06-23",76.4119,77.0313,75.9961,76.9605,607300.0],["2014-06-24",76.6066,77.5356,76.4738,76.9251,705800.0],["2014-06-25",76.5712,76.9782,76.2438,76.757,1191300.0],["2014-06-26",76.6862,77.0313,76.0491,76.9693,641000.0],["2014-06-27",76.9693,77.8984,76.9693,77.7834,708300.0],["2014-06-30",77.5356,77.8453,76.8543,77.5622,1063400.0],["2014-07-01",77.6506,79.8096,77.6506,79.6768,833100.0],["2014-07-02",79.4291,79.8007,78.5797,78.7832,1167200.0],["2014-07-03",79.2079,79.7388,78.9513,79.6503,488300.0],["2014-07-07",79.5707,79.5884,78.7301,79.261,624100.0],["2014-07-08",78.9159,79.084,78.3231,78.8009,699200.0],["2014-07-09",78.3673,78.7035,77.7834,78.562,527100.0],["2014-07-10",77.5002,78.4381,77.4383,78.3054,574700.0],["2014-07-11",78.4027,79.1017,78.1461,78.9071,532600.0],["2014-07-14",79.5441,79.8007,79.2787,79.4025,584600.0],["2014-07-15",79.2787,79.9069,79.1194,79.7565,647000.0],["2014-07-16",80.075,80.2608,79.3849,79.8096,494100.0],["2014-07-17",79.5176,80.0131,78.792,78.8805,520500.0],["2014-07-18",78.9867,80.1281,78.9336,80.0219,462300.0],["2014-07-21",79.4733,80.1192,79.0044,79.9334,411000.0],["2014-07-22",80.137,80.7032,79.9158,80.6059,540900.0],["2014-07-23",80.659,81.1899,80.3758,81.0571,550800.0],["2014-07-24",81.181,81.88,80.3493,81.8269,883500.0],["2014-07-25",83.4373,84.0566,80.1281,81.066,1495000.0],["2014-07-28",81.1102,81.1987,80.2873,80.5174,905400.0],["2014-07-29",80.8979,80.8979,79.5884,79.7476,1006100.0],["2014-07-30",80.3405,80.3405,79.1194,79.553,1105000.0],["2014-07-31",79.146,79.3318,76.8809,76.9782,1200900.0],["2014-08-01",76.8189,77.9869,76.7924,76.9693,1866100.0],["2014-08-04",77.1109,78.27,76.9516,78.0399,593800.0],["2014-08-05",77.6152,78.0222,76.5712,76.8543,647000.0],["2014-08-06",76.5977,77.6772,76.5358,77.2701,574000.0],["2014-08-07",77.686,77.8364,76.6862,76.9162,1015200.0],["2014-08-08",77.0932,77.9249,76.7835,77.7745,945200.0],["2014-08-11",78.2081,79.4291,77.7568,79.0221,985700.0],["2014-08-12",78.792,79.5884,78.7124,79.376,890700.0],["2014-08-13",79.6326,80.6944,79.261,80.4732,765800.0],["2014-08-14",80.6944,81.2606,80.482,81.1368,729700.0],["2014-08-15",81.3491,81.5703,80.6059,80.8359,1486900.0],["2014-08-18",81.2087,81.5903,80.9957,81.0312,933100.0],["2014-08-19",81.1199,81.6702,80.8182,81.1022,638300.0],["2014-08-20",81.3064,81.83,80.9691,81.5637,463000.0],["2014-08-21",81.6436,82.4069,81.5726,82.1406,625600.0],["2014-08-22",81.9098,82.3358,81.5371,81.5548,603500.0],["2014-08-25",82.0164,82.256,81.5903,81.8033,744600.0],["2014-08-26",82.0873,82.8417,81.8743,82.3714,683600.0],["2014-08-27",82.2737,82.5488,81.8566,82.4334,468200.0],["2014-08-28",82.185,82.6287,81.7412,82.3004,449600.0],["2014-08-29",82.753,83.4186,82.5844,83.0459,676500.0],["2014-09-02",83.4186,83.8624,82.6554,82.7175,782500.0],["2014-09-03",83.4098,83.5163,82.3181,82.6199,760800.0],["2014-09-04",82.966,83.9955,82.5133,83.5251,727500.0],["2014-09-05",83.4098,84.6345,82.6642,84.5103,852800.0],["2014-09-08",84.4216,84.9629,84.0843,84.7588,721300.0],["2014-09-09",84.315,84.8032,83.7115,84.1908,732900.0],["2014-09-10",84.3949,85.1671,84.0665,84.9274,640600.0],["2014-09-11",84.6346,85.2203,84.5902,85.0073,794500.0],["2014-09-12",85.0783,85.0783,84.0221,84.3239,871600.0],["2014-09-15",84.315,84.3683,83.4098,84.0577,837000.0],["2014-09-16",83.96,85.3268,83.676,84.8209,850600.0],["2014-09-17",84.9008,84.9896,84.031,84.6257,1400500.0],["2014-09-18",85.2114,85.2114,84.2618,84.5369,1329800.0],["2014-09-19",84.9984,85.2381,83.8802,84.0754,1320400.0],["2014-09-22",84.0488,84.244,83.2766,83.4541,721500.0],["2014-09-23",83.3388,83.8624,82.8861,82.8861,778400.0],["2014-09-24",82.8684,83.96,82.682,83.7914,558400.0],["2014-09-25",83.6583,83.676,81.9897,81.9897,928700.0],["2014-09-26",81.9808,83.4098,81.3152,83.1612,694000.0],["2014-09-29",82.1406,83.6494,81.9986,83.5251,775200.0],["2014-09-30",84.173,84.3505,83.2589,83.8713,1131900.0],["2014-10-01",84.1198,84.3062,82.0252,82.1939,1804400.0],["2014-10-02",82.1229,82.4867,81.6613,82.0341,1275300.0],["2014-10-03",82.4424,83.8979,82.4335,83.4098,1060800.0],["2014-10-06",83.9956,84.3062,83.2944,83.8802,881000.0],["2014-10-07",83.3831,83.4275,82.1761,82.185,1065200.0],["2014-10-08",82.398,85.6463,82.0962,85.4156,1699600.0],["2014-10-09",85.5132,85.5487,83.6494,84.0221,1790800.0],["2014-10-10",84.0221,84.6079,81.6436,81.6968,2320300.0],["2014-10-13",81.6968,82.9127,81.0312,81.0844,1092500.0],["2014-10-14",81.3329,82.5932,81.1377,81.7945,761300.0],["2014-10-15",80.3922,81.4572,78.3242,80.9691,1872800.0],["2014-10-16",79.5934,80.7205,79.0253,80.046,1428800.0],["2014-10-17",80.8803,81.9897,80.4365,81.2264,1455600.0],["2014-10-20",80.9602,81.4395,80.6939,81.1998,1007900.0],["2014-10-21",82.2649,83.7648,81.9276,83.5695,1188900.0],["2014-10-22",84.0665,84.5813,83.2589,83.3476,917400.0],["2014-10-23",84.528,84.5813,83.4541,83.9156,1245700.0],["2014-10-24",84.4038,86.1256,83.8447,86.0368,1550600.0],["2014-10-27",85.744,86.5516,85.5487,85.8505,1405400.0],["2014-10-28",86.3563,87.2084,85.9481,86.88,922700.0],["2014-10-29",86.8001,86.9776,86.0635,86.6226,783300.0],["2014-10-30",86.3031,87.4746,85.6907,87.0664,733000.0],["2014-10-31",88.3355,88.3976,87.4746,88.0693,818000.0],["2014-11-03",88.2379,88.4154,87.6077,87.9805,889900.0],["2014-11-04",87.9095,88.1847,87.5368,87.9894,919600.0],["2014-11-05",88.6462,88.6462,87.3504,88.1936,1365600.0],["2014-11-06",88.1758,88.6018,87.7231,87.8563,979900.0],["2014-11-07",87.8652,88.0693,87.4746,87.8208,751000.0],["2014-11-10",88.0427,88.7438,87.6788,88.1492,1345200.0],["2014-11-11",88.4332,88.6195,87.7586,88.1403,1083800.0],["2014-11-12",87.8918,89.1254,87.6965,88.8237,1120700.0],["2014-11-13",88.9745,89.7378,88.9124,89.5514,1224200.0],["2014-11-14",89.3118,89.5869,88.8503,89.1698,723500.0],["2014-11-17",89.0899,89.5071,88.6994,89.2408,820000.0],["2014-11-18",89.5523,90.9941,89.2675,90.6381,1139400.0],["2014-11-19",90.291,90.3622,89.2141,89.5345,681000.0],["2014-11-20",89.0272,89.6235,88.8759,89.401,624500.0],["2014-11-21",90.38,90.5135,89.5612,89.8371,960400.0],["2014-11-24",90.2643,90.6559,89.9083,90.38,655800.0],["2014-11-25",90.3622,90.558,88.8225,88.8848,2335600.0],["2014-11-26",88.8225,89.9172,88.7602,89.1518,1550400.0],["2014-11-28",89.6413,90.4423,89.6413,89.8994,766700.0],["2014-12-01",89.6591,89.935,88.2351,88.7068,1659000.0],["2014-12-02",88.9471,89.8193,88.2885,89.4722,1588500.0],["2014-12-03",89.2497,89.9083,88.956,89.1518,1093800.0],["2014-12-04",88.8136,89.2942,87.9058,88.0838,1329600.0],["2014-12-05",88.0037,88.6178,87.6121,87.7456,1067700.0],["2014-12-08",87.7901,88.333,85.8855,86.7755,2038600.0],["2014-12-09",85.7965,86.7755,84.8353,85.485,1849100.0],["2014-12-10",85.485,85.9656,84.6306,84.9955,2113600.0],["2014-12-11",85.7431,86.4017,85.4227,85.5918,1505500.0],["2014-12-12",84.8798,85.3159,83.1799,83.1888,1037200.0],["2014-12-15",84.061,84.5594,82.6014,83.4736,1543900.0],["2014-12-16",83.2422,83.9275,82.1653,82.2187,1153200.0],["2014-12-17",83.5092,86.0368,82.8595,86.0368,1883100.0],["2014-12-18",87.2294,87.2472,86.1792,86.998,1210500.0],["2014-12-19",87.4786,87.4786,85.6897,86.3572,1505700.0],["2014-12-22",86.2504,87.6032,86.2504,87.5587,842200.0],["2014-12-23",87.7367,87.9414,87.176,87.2205,557000.0],["2014-12-24",87.2027,87.9859,86.8912,87.4786,289100.0],["2014-12-26",87.4964,88.1016,87.1493,87.176,399400.0],["2014-12-29",86.8022,87.4074,86.6064,86.8289,511000.0],["2014-12-30",86.3394,86.553,85.8677,86.0813,690700.0],["2014-12-31",86.4996,86.7666,85.218,85.2714,560200.0],["2015-01-02",85.9211,86.2682,84.5149,85.3426,930500.0],["2015-01-05",84.595,85.2002,83.3312,83.6694,928200.0],["2015-01-06",84.0254,84.3369,82.2453,82.7882,960500.0],["2015-01-07",83.6516,84.0788,83.0998,84.0521,699600.0],["2015-01-08",84.4793,85.4049,84.4793,84.8709,1187500.0],["2015-01-09",84.7908,84.8976,83.3312,83.5003,774300.0],["2015-01-12",83.785,84.1143,82.5835,82.7793,908800.0],["2015-01-13",83.4291,85.1379,83.2778,84.0966,1324900.0],["2015-01-14",83.2688,83.5715,82.3877,83.429,1272800.0],["2015-01-15",83.5893,83.9898,82.459,82.4768,1461100.0],["2015-01-16",82.2098,83.8207,81.8805,83.7762,1187300.0],["2015-01-20",84.3101,84.7907,82.8149,83.8206,1018400.0],["2015-01-21",83.3756,83.6693,82.1296,82.5212,1034300.0],["2015-01-22",82.993,84.0966,81.836,83.9809,1601500.0],["2015-01-23",83.4825,84.0076,83.1265,83.4647,1036400.0],["2015-01-26",83.1799,83.9364,82.0852,83.8652,711700.0],["2015-01-27",82.895,83.9453,82.5034,83.2688,961600.0],["2015-01-28",83.8741,84.0254,80.5633,80.6523,1558300.0],["2015-01-29",80.5544,82.4056,80.3942,82.192,1193000.0],["2015-01-30",81.3643,82.7349,81.1685,81.2842,1254400.0],["2015-02-02",80.7591,80.7591,76.0954,79.4952,5025100.0],["2015-02-03",80.2874,82.5836,80.0115,82.4946,1903700.0],["2015-02-04",82.2543,82.7972,81.5601,82.0763,1358500.0],["2015-02-05",82.3077,83.0909,81.8983,83.0108,957400.0],["2015-02-06",85.4405,87.8702,85.4405,87.2561,2490800.0],["2015-02-09",87.0158,88.1016,86.7221,87.1226,1023100.0],["2015-02-10",87.4786,88.1194,86.5085,87.977,924800.0],["2015-02-11",87.5498,88.0482,86.4017,86.5975,1117500.0],["2015-02-12",87.0247,87.71,87.0069,87.4074,1327100.0],["2015-02-13",87.3006,87.6121,86.7577,87.4163,917100.0],["2015-02-17",87.1938,87.6922,87.0336,87.2917,1036700.0],["2015-02-18",87.2381,88.2384,86.9523,87.7293,988600.0],["2015-02-19",87.2917,87.6489,86.6487,86.7201,780700.0],["2015-02-20",86.5326,86.988,85.8181,86.7558,1235700.0],["2015-02-23",86.5147,86.8362,86.1307,86.4254,753200.0],["2015-02-24",86.4611,86.8719,86.1753,86.7916,1378200.0],["2015-02-25",87.0327,87.4078,86.6219,87.131,738800.0],["2015-02-26",86.9077,87.0327,86.086,86.5147,780500.0],["2015-02-27",86.6308,87.1756,86.211,86.5772,1137800.0],["2015-03-02",86.4611,86.6129,86.1396,86.4254,1182000.0],["2015-03-03",85.8895,86.1842,84.6749,85.8627,1134100.0],["2015-03-04",85.3358,85.7467,84.8625,84.9071,1415300.0],["2015-03-05",84.8803,86.0235,84.8446,85.8449,1091900.0],["2015-03-06",85.5769,85.961,84.2641,84.4516,851600.0],["2015-03-09",84.3445,86.2825,84.1748,86.1218,1121800.0],["2015-03-10",85.318,85.9521,84.8893,85.0411,1444300.0],["2015-03-11",85.1125,86.1038,84.8178,85.7377,892600.0],["2015-03-12",85.9699,87.8186,85.9074,87.7918,1073700.0],["2015-03-13",87.7829,88.1223,86.3986,86.738,1258300.0],["2015-03-16",87.0238,87.6936,86.7826,87.2828,1191100.0],["2015-03-17",87.5953,90.0246,87.5953,89.9263,1676900.0],["2015-03-18",89.8459,92.0787,89.2386,91.8733,1873200.0],["2015-03-19",91.8019,92.3377,91.0517,91.5161,1218800.0],["2015-03-20",91.5429,93.2665,91.5429,93.1147,2008400.0],["2015-03-23",92.9272,93.4005,92.4449,92.4538,956900.0],["2015-03-24",92.1591,92.8468,92.0787,92.2484,840400.0],["2015-03-25",92.1413,92.1502,90.8284,90.8284,931000.0],["2015-03-26",90.8284,91.4536,90.3461,91.1767,1077100.0],["2015-03-27",90.9177,91.8197,90.8284,91.5339,857800.0],["2015-03-30",92.3109,93.204,91.8376,92.9897,777300.0],["2015-03-31",92.5967,93.2576,91.9269,92.7039,1363700.0],["2015-04-01",91.9091,93.463,91.4893,93.2666,967200.0],["2015-04-02",93.0165,94.4097,92.8111,93.5077,793500.0],["2015-04-06",92.5878,94.2043,92.3645,93.6952,604100.0],["2015-04-07",93.9096,94.2043,93.4005,93.4005,454600.0],["2015-04-08",93.7131,94.5258,93.3559,94.0614,586700.0],["2015-04-09",93.8292,94.767,93.3201,94.5348,487400.0],["2015-04-10",94.4722,94.6598,93.5077,94.4276,472000.0],["2015-04-13",94.3918,94.8205,94.0525,94.1507,586000.0],["2015-04-14",94.1418,94.2132,93.0075,93.6952,468000.0],["2015-04-15",93.6238,94.8026,93.4362,94.3918,1018000.0],["2015-04-16",94.3651,94.6419,93.722,93.9721,622700.0],["2015-04-17",93.1326,93.5256,92.3377,93.2398,756700.0],["2015-04-20",93.6238,94.6777,93.4273,94.5526,635800.0],["2015-04-21",94.7223,95.3653,94.3918,94.6598,518500.0],["2015-04-22",94.624,95.9548,94.3561,95.7672,687600.0],["2015-04-23",95.3653,96.446,94.9634,96.2406,513600.0],["2015-04-24",96.1245,96.3835,95.6511,96.0084,426000.0],["2015-04-27",96.0441,96.6068,95.3653,95.8655,608900.0],["2015-04-28",95.6869,96.3388,94.6509,96.187,885100.0],["2015-04-29",95.8566,96.3835,95.3832,95.9637,815500.0],["2015-04-30",95.8297,96.312,95.1688,96.0262,1473100.0],["2015-05-01",98.2411,98.2501,95.4636,95.7583,1429800.0],["2015-05-04",96.2049,97.098,95.6779,96.8122,1215200.0],["2015-05-05",96.7496,97.1426,96.3745,96.6693,1020600.0],["2015-05-06",96.7764,97.5891,94.9723,95.2313,1077100.0],["2015-05-07",95.0795,95.66,94.633,95.5707,1002300.0],["2015-05-08",96.4281,96.8925,95.9816,96.3477,961500.0],["2015-05-11",96.1423,96.5264,95.2314,95.2939,900400.0],["2015-05-12",94.633,95.3475,93.6952,95.1063,1213700.0],["2015-05-13",95.2671,96.2138,95.2671,95.7404,1250500.0],["2015-05-14",96.187,97.2676,95.7226,97.1069,913100.0],["2015-05-15",97.3927,98.2858,97.1158,98.2233,1199000.0],["2015-05-18",98.0978,98.7429,97.9455,98.053,675400.0],["2015-05-19",98.2591,99.0027,98.2143,98.6354,718700.0],["2015-05-20",98.2949,98.9131,98.0531,98.7877,829500.0],["2015-05-21",98.492,98.7608,97.5066,98.4472,746300.0],["2015-05-22",98.4741,98.7877,98.053,98.6443,800800.0],["2015-05-26",98.6085,98.6085,97.0676,97.2736,1069900.0],["2015-05-27",97.5961,98.1068,96.978,97.847,673600.0],["2015-05-28",97.2826,97.8918,96.9153,97.4976,530100.0],["2015-05-29",97.6678,98.0083,96.3778,96.8436,1297600.0],["2015-06-01",97.0766,97.7305,96.7272,97.202,865200.0],["2015-06-02",97.0586,97.4528,96.315,97.1213,514500.0],["2015-06-03",97.4797,98.3218,97.0049,97.8201,744400.0],["2015-06-04",97.4349,97.8022,96.3061,96.4405,622400.0],["2015-06-05",96.6286,97.0676,95.8223,95.9926,725900.0],["2015-06-08",95.8313,96.3061,94.5592,94.5771,1190800.0],["2015-06-09",94.6487,95.3654,93.9499,94.9712,936300.0],["2015-06-10",95.2758,96.4763,95.0608,96.333,1133200.0],["2015-06-11",96.5928,97.4438,96.2165,97.4259,882700.0],["2015-06-12",97.2916,97.6051,96.6465,97.3901,1366100.0],["2015-06-15",96.6913,96.7272,95.9209,96.7092,815400.0],["2015-06-16",96.4315,97.0855,96.3061,96.7809,638200.0],["2015-06-17",97.1124,97.5155,96.6734,97.1303,632400.0],["2015-06-18",97.5066,98.8056,97.0138,98.5458,1698800.0],["2015-06-19",98.277,99.0385,97.7395,98.5995,2973300.0],["2015-06-22",99.2893,99.4954,98.5099,99.2804,703400.0],["2015-06-23",99.2176,99.4954,98.5099,99.0564,552100.0],["2015-06-24",98.7249,99.4416,98.4651,98.501,520500.0],["2015-06-25",98.5816,98.8235,97.8559,97.8649,470900.0],["2015-06-26",98.2143,99.0833,97.8918,99.0385,735700.0],["2015-06-29",98.1337,98.4562,95.8223,96.0104,803700.0],["2015-06-30",96.754,97.1482,95.9836,96.7182,1060000.0],["2015-07-01",97.399,97.9724,96.8884,97.6409,654500.0],["2015-07-02",97.9097,97.9276,96.8616,97.3901,566000.0],["2015-07-06",96.6286,97.8201,96.6196,97.1572,1024200.0],["2015-07-07",97.4349,98.2501,96.2165,98.062,787300.0],["2015-07-08",97.0945,97.7484,96.4763,96.8167,871600.0],["2015-07-09",97.9455,98.5457,96.7003,97.0944,929800.0],["2015-07-10",98.0441,99.2625,97.3901,98.9758,797400.0],["2015-07-13",99.8717,100.0687,99.1908,99.6029,633100.0],["2015-07-14",99.7283,100.7675,99.3879,100.4271,483000.0],["2015-07-15",100.3823,100.6959,99.9164,100.6331,756200.0],["2015-07-16",101.2244,101.529,100.9646,101.0094,853000.0],["2015-07-17",100.9825,101.2065,100.4092,101.0005,536200.0],["2015-07-20",101.1169,101.7172,100.678,101.1438,641400.0],["2015-07-21",101.323,102.0128,100.3734,100.6152,880500.0],["2015-07-22",100.2479,101.1169,100.0956,100.669,726700.0],["2015-07-23",100.7496,101.0004,99.6477,100.1225,869100.0],["2015-07-24",99.6835,101.6276,99.4595,100.1762,994400.0],["2015-07-27",99.9433,100.2658,98.3934,98.8324,1394200.0],["2015-07-28",99.4954,99.4954,97.9724,98.3218,653900.0],["2015-07-29",98.4831,98.9937,97.9903,98.8414,669100.0],["2015-07-30",98.7339,100.1225,98.3039,99.9165,643500.0],["2015-07-31",100.1404,100.2748,98.8325,98.931,729400.0],["2015-08-03",99.137,99.137,97.9545,99.1012,837800.0],["2015-08-04",98.9041,100.1225,98.9041,99.6118,544700.0],["2015-08-05",100.1583,100.8571,99.7462,100.1583,732500.0],["2015-08-06",100.2211,100.2211,98.6712,98.8235,573000.0],["2015-08-07",98.8235,98.8503,97.9007,98.3755,509100.0],["2015-08-10",99.137,100.1046,99.0295,100.0419,630000.0],["2015-08-11",99.2893,99.8358,98.7339,99.0295,510200.0],["2015-08-12",98.1964,98.5906,96.763,98.0351,881400.0],["2015-08-13",98.2412,99.0923,97.8649,98.707,711500.0],["2015-08-14",98.5995,99.8896,98.5995,99.2714,804200.0],["2015-08-17",98.6443,99.7552,98.1247,99.6925,475500.0],["2015-08-18",99.7194,100.3664,99.5307,99.7284,397200.0],["2015-08-19",99.5307,100.1777,98.704,99.3869,619300.0],["2015-08-20",98.4254,98.6501,96.6372,96.6641,788900.0],["2015-08-21",96.152,96.6552,93.0787,93.1236,1258600.0],["2015-08-24",88.3609,92.5574,86.2671,89.3853,1831400.0],["2015-08-25",91.8386,94.2648,88.8013,88.9091,1809600.0],["2015-08-26",90.6165,92.3508,88.8192,92.1261,1256800.0],["2015-08-27",93.0517,94.2289,92.3418,93.9683,1264100.0],["2015-08-28",93.9683,94.112,92.9618,93.8065,871400.0],["2015-08-31",93.3033,93.7975,91.8925,91.9374,841000.0],["2015-09-01",89.7807,90.8141,88.4328,88.954,1264200.0],["2015-09-02",89.8167,90.922,88.4598,90.3648,1084400.0],["2015-09-03",90.6165,91.9644,90.4098,90.7063,1020900.0],["2015-09-04",89.4932,90.8142,88.5586,89.1427,923300.0],["2015-09-08",90.8501,91.2904,89.8706,91.1287,1139400.0],["2015-09-09",92.1351,92.5305,89.7987,90.0144,679900.0],["2015-09-10",89.7358,91.2005,89.7358,90.5985,1076800.0],["2015-09-11",90.1582,91.5061,89.8616,91.2635,693200.0],["2015-09-14",91.2724,91.6409,90.4906,90.6883,828500.0],["2015-09-15",90.9669,92.3148,90.7512,92.0452,795800.0],["2015-09-16",92.0453,92.7731,91.8026,92.4676,801700.0],["2015-09-17",92.6204,93.3752,91.6588,91.9374,873100.0],["2015-09-18",89.7178,91.8655,89.7178,90.5356,1829100.0],["2015-09-21",91.2275,92.234,90.7423,91.4612,599900.0],["2015-09-22",90.23,90.8052,89.7628,90.4277,632600.0],["2015-09-23",90.3109,91.2635,89.4572,90.8681,492600.0],["2015-09-24",89.9515,90.2031,88.7024,89.8077,1112700.0],["2015-09-25",90.7602,91.0119,89.5741,90.239,661500.0],["2015-09-28",89.5111,89.8976,87.04,87.0669,2040900.0],["2015-09-29",87.4174,87.8397,87.031,87.642,993300.0],["2015-09-30",88.5137,88.972,87.1208,88.2441,1375200.0],["2015-10-01",88.1003,88.7473,86.4739,87.6061,1458000.0],["2015-10-02",86.1683,89.1337,85.9437,89.0079,1401100.0],["2015-10-05",90.1941,91.6229,89.6999,90.8321,1368100.0],["2015-10-06",90.4098,90.8321,88.99,89.0529,875700.0],["2015-10-07",89.5381,89.9784,88.2351,89.3584,1112600.0],["2015-10-08",89.1607,89.5022,88.1273,88.4059,1922800.0],["2015-10-09",88.4418,89.3045,88.4238,88.8552,896200.0],["2015-10-12",88.8821,89.3764,88.6665,88.9989,292500.0],["2015-10-13",88.7473,89.2146,88.0464,88.1452,666500.0],["2015-10-14",87.9296,89.0888,87.2826,87.7319,782000.0],["2015-10-15",88.5946,89.9066,87.7499,89.8976,699900.0],["2015-10-16",90.3469,90.7602,89.8706,90.3828,768100.0],["2015-10-19",89.8976,90.3918,89.2236,89.7808,807400.0],["2015-10-20",89.5471,90.248,89.5381,89.9964,510600.0],["2015-10-21",90.266,90.275,87.7858,87.8218,656600.0],["2015-10-22",88.1452,89.4752,88.1273,88.981,799600.0],["2015-10-23",89.628,90.4637,89.3224,90.3109,896900.0],["2015-10-26",90.3109,90.8681,89.8526,90.7333,379700.0],["2015-10-27",90.0863,90.7423,89.2326,89.3314,588100.0],["2015-10-28",89.5831,90.2121,88.7653,90.2121,1146900.0],["2015-10-29",89.9874,91.4791,89.5112,91.2365,960800.0],["2015-10-30",88.6035,90.5086,86.366,86.4109,1724500.0],["2015-11-02",85.3685,86.7344,84.6496,86.6715,3106900.0],["2015-11-03",86.375,89.1787,86.1503,89.1427,1761100.0],["2015-11-04",89.1427,89.9604,89.1157,89.5291,1510100.0],["2015-11-05",89.9605,91.5869,89.3135,91.2994,1239300.0],["2015-11-06",91.7038,92.198,90.94,92.1531,2239300.0],["2015-11-09",91.9734,92.1261,89.7448,90.2031,1865300.0],["2015-11-10",89.7089,90.275,89.2596,89.9515,1582300.0],["2015-11-11",90.4367,90.8321,89.7897,90.5176,971200.0],["2015-11-12",89.7448,90.8591,88.99,89.3224,2992900.0],["2015-11-13",89.5022,89.5022,86.6176,87.0759,2056100.0],["2015-11-16",86.8153,88.1902,86.33,88.1452,1309400.0],["2015-11-17",89.2326,92.1441,88.8012,90.9399,2234800.0],["2015-11-18",91.4719,93.131,89.3891,93.0498,1271400.0],["2015-11-19",93.1039,93.4826,92.599,93.2572,995300.0],["2015-11-20",93.5998,94.3391,93.2301,94.0776,1224400.0],["2015-11-23",94.2671,94.5195,93.8162,93.9244,1385500.0],["2015-11-24",93.167,93.5457,92.8154,93.3113,970500.0],["2015-11-25",93.5277,93.5728,92.3736,92.7613,823500.0],["2015-11-27",93.0228,93.7892,92.635,93.5818,486300.0],["2015-11-30",93.5457,93.8523,92.8424,92.9777,1188200.0],["2015-12-01",93.3113,93.5998,92.4998,93.2662,1165200.0],["2015-12-02",93.4105,93.5006,92.5359,92.7793,1055000.0],["2015-12-03",92.9867,93.1851,91.1473,91.3908,1980500.0],["2015-12-04",91.6883,93.8162,91.499,93.7892,928100.0],["2015-12-07",92.9146,93.9785,92.8695,93.8162,2068800.0],["2015-12-08",92.8515,93.3925,91.3998,91.508,1200800.0],["2015-12-09",91.0391,92.2563,89.4793,89.5694,1249700.0],["2015-12-10",89.8941,90.399,89.6055,89.7408,670700.0],["2015-12-11",88.5867,89.2178,85.8547,86.3145,2050000.0],["2015-12-14",86.567,87.4596,85.9899,87.2612,1439300.0],["2015-12-15",88.2441,90.0654,87.6309,88.9564,2099400.0],["2015-12-16",89.6055,90.4531,88.4154,89.5514,1517800.0],["2015-12-17",89.7858,90.5162,88.1989,88.253,923000.0],["2015-12-18",87.6309,88.5055,87.1891,87.8744,1829400.0],["2015-12-21",88.5145,89.7858,88.4244,89.4522,1266300.0],["2015-12-22",89.7408,89.7408,88.3613,89.29,639700.0],["2015-12-23",89.5334,90.4441,89.1998,90.0293,576500.0],["2015-12-24",89.6235,90.7596,89.4793,90.2637,240200.0],["2015-12-28",90.1285,90.8317,89.6776,90.7596,465600.0],["2015-12-29",91.3547,91.6883,90.3268,91.5711,545300.0],["2015-12-30",91.4719,92.085,91.1293,91.1654,516700.0],["2015-12-31",90.8859,91.8416,90.4531,90.4711,596000.0],["2016-01-04",88.758,88.9924,86.7022,87.658,1688300.0],["2016-01-05",87.9195,89.3441,87.6399,88.8752,1525200.0],["2016-01-06",87.3694,87.9916,86.558,87.2883,1294200.0],["2016-01-07",84.8178,85.3047,83.0415,83.6006,2793000.0],["2016-01-08",84.0333,84.403,81.13,81.2202,2660000.0],["2016-01-11",81.9776,82.3382,80.8686,81.9235,2065900.0],["2016-01-12",82.78,82.8251,81.2022,82.203,1938000.0],["2016-01-13",82.6989,82.8522,78.1276,78.5423,2799800.0],["2016-01-14",78.9932,80.0661,77.8751,79.453,3387300.0],["2016-01-15",77.5595,78.1817,76.2341,77.5325,2836100.0],["2016-01-19",78.5694,79.3268,77.1628,77.9292,1906500.0],["2016-01-20",76.5136,78.4882,74.0161,77.6587,2578600.0],["2016-01-21",78.0554,78.9931,77.1718,77.3612,1295200.0],["2016-01-22",78.7046,79.7595,78.371,79.7235,1111900.0],["2016-01-25",79.7235,80.1833,78.0915,78.2177,1241600.0],["2016-01-26",78.3079,79.8227,78.1186,79.6423,915800.0],["2016-01-27",79.48,80.7153,78.9751,79.3538,2063700.0],["2016-01-28",80.039,80.3366,78.2538,78.5603,1357900.0],["2016-01-29",79.4259,80.4718,78.5423,80.3727,2451700.0],["2016-02-01",80.1292,80.4268,78.9481,79.3538,1302500.0],["2016-02-02",78.4973,78.4973,76.7391,77.2079,1428500.0],["2016-02-03",77.7038,78.0103,75.0259,77.1718,1323500.0],["2016-02-04",77.0366,78.894,77.0366,78.5423,2635100.0],["2016-02-05",79.7956,79.7956,74.1784,75.4677,2488800.0],["2016-02-08",73.6464,73.7095,70.7882,71.5726,2781100.0],["2016-02-09",70.7341,72.6546,70.3374,72.1587,1702600.0],["2016-02-10",72.9611,74.6923,72.1226,72.1947,1199200.0],["2016-02-11",70.5357,72.0144,70.1119,70.7341,2259200.0],["2016-02-12",71.9513,74.2505,71.4644,74.2145,1816200.0],["2016-02-16",75.5939,76.5497,74.2234,75.4857,1548700.0],["2016-02-17",76.2284,77.8223,75.7846,77.6322,1361000.0],["2016-02-18",77.5687,78.0668,76.654,77.6412,1155300.0],["2016-02-19",77.3876,77.8585,76.6903,77.5778,1011100.0],["2016-02-22",78.3114,79.8963,78.1031,79.8057,1104700.0],["2016-02-23",79.2714,80.2676,78.4925,78.7461,1309600.0],["2016-02-24",77.7952,78.8819,75.8118,78.4744,1300700.0],["2016-02-25",78.5378,80.3038,78.5378,80.2766,1238900.0],["2016-02-26",80.014,80.9468,79.8238,80.2404,915000.0],["2016-02-29",79.86,81.3634,79.6517,80.4215,1460000.0],["2016-03-01",81.1189,84.4336,81.1189,82.903,3205900.0],["2016-03-02",82.3053,83.8086,82.2509,83.5913,1449900.0],["2016-03-03",83.3106,86.0547,82.3325,85.9098,2190000.0],["2016-03-04",86.0184,86.7158,85.2033,86.3988,1462300.0],["2016-03-07",85.5656,85.8645,84.7687,85.5475,1284300.0],["2016-03-08",84.4698,84.7868,83.8811,84.026,1084300.0],["2016-03-09",84.7505,84.7868,83.546,84.2796,812000.0],["2016-03-10",84.3521,85.8464,83.537,84.343,1555300.0],["2016-03-11",84.9588,85.946,84.7777,85.5837,1700200.0],["2016-03-14",85.0675,85.5747,84.2977,84.8411,1019300.0],["2016-03-15",84.3067,84.9769,83.8268,84.7686,761600.0],["2016-03-16",84.2253,85.9822,84.2072,85.783,634200.0],["2016-03-17",85.8011,89.0614,85.8011,88.3007,1984800.0],["2016-03-18",88.4275,89.2607,87.6758,87.9022,2122600.0],["2016-03-21",87.7573,87.8479,86.4079,86.8879,1109100.0],["2016-03-22",85.8101,87.3588,85.7286,86.8607,1482900.0],["2016-03-23",86.4985,87.1596,85.2668,85.3664,1514400.0],["2016-03-24",84.6962,84.6962,83.2562,84.18,1804700.0],["2016-03-28",84.3611,84.8592,83.6728,84.2072,1077900.0],["2016-03-29",84.1256,86.5165,84.1256,86.5075,1010200.0],["2016-03-30",86.8154,87.241,86.4894,86.8154,938600.0],["2016-03-31",86.6886,87.6486,86.3897,87.4493,1015300.0],["2016-04-01",86.6162,88.5633,86.5618,88.355,1297300.0],["2016-04-04",88.4727,88.8531,87.1233,87.1686,788200.0],["2016-04-05",85.9913,86.3716,84.7596,84.9226,1227100.0],["2016-04-06",84.9317,85.7649,84.4517,85.5294,1394200.0],["2016-04-07",84.3068,85.5113,83.8721,84.0985,1166100.0],["2016-04-08",84.8683,85.6562,84.1166,84.506,733100.0],["2016-04-11",84.9498,86.2086,84.5785,85.1037,1139800.0],["2016-04-12",85.4026,86.5256,85.149,86.3264,841300.0],["2016-04-13",86.9784,89.1429,86.9784,88.7173,1162000.0],["2016-04-14",88.6268,89.0343,88.2192,88.7445,957300.0],["2016-04-15",88.7445,88.9799,87.8841,88.5633,825100.0],["2016-04-18",88.3369,89.641,87.9022,89.3331,637500.0],["2016-04-19",89.8493,90.6372,89.6048,90.1935,867900.0],["2016-04-20",90.1573,91.4433,89.795,91.2622,1016200.0],["2016-04-21",90.9723,91.4613,90.2206,90.2297,837800.0],["2016-04-22",89.5505,90.4289,89.2063,89.4599,1374200.0],["2016-04-25",89.3875,89.9761,89.1339,89.5505,913700.0],["2016-04-26",89.0614,90.4833,88.7535,90.284,787100.0],["2016-04-27",89.7497,90.6825,89.5505,90.3837,667600.0],["2016-04-28",90.1482,91.3074,89.4961,89.7497,1010900.0],["2016-04-29",86.7611,86.8426,83.4283,86.6886,4467300.0],["2016-05-02",86.752,87.3045,85.6743,86.9513,1202600.0],["2016-05-03",86.263,86.7249,84.9679,85.6471,1172500.0],["2016-05-04",84.9045,85.2668,84.1347,84.8321,1368800.0],["2016-05-05",84.9498,85.5113,84.352,84.4879,851200.0],["2016-05-06",84.2253,85.8917,84.2253,85.5475,992200.0],["2016-05-09",85.5928,85.946,85.1672,85.7287,902900.0],["2016-05-10",86.0184,87.3135,85.638,87.2048,860900.0],["2016-05-11",86.8154,87.4131,85.9279,85.946,1055500.0],["2016-05-12",86.5347,86.915,85.0403,85.8011,1368300.0],["2016-05-13",85.62,86.263,84.6056,84.9679,930200.0],["2016-05-16",85.1309,86.263,84.9317,85.8282,795800.0],["2016-05-17",85.3936,86.0456,84.7143,84.8592,890200.0],["2016-05-18",84.8956,86.3049,84.5228,85.6139,2156100.0],["2016-05-19",85.432,85.5502,84.0136,84.6228,1071300.0],["2016-05-20",85.1138,85.7321,85.0138,85.3138,832800.0],["2016-05-23",85.2865,85.632,84.7865,85.2047,1084300.0],["2016-05-24",85.9776,89.1417,85.8594,88.9235,1274400.0],["2016-05-25",89.1235,89.66,89.0508,89.2145,885700.0],["2016-05-26",89.1053,89.3054,88.4871,88.7053,496900.0],["2016-05-27",88.9872,89.7782,88.9872,89.7691,486100.0],["2016-05-31",90.1964,90.3237,89.3417,89.6872,809200.0],["2016-06-01",89.6873,89.9691,88.8144,89.8873,712800.0],["2016-06-02",89.76,90.551,89.4236,90.551,971300.0],["2016-06-03",89.7055,89.96,88.9144,89.7964,904900.0],["2016-06-06",89.8418,92.1604,89.8418,91.8331,1383800.0],["2016-06-07",92.1058,92.2604,91.0784,91.0966,593900.0],["2016-06-08",91.0329,92.0604,90.5692,91.8967,718800.0],["2016-06-09",91.3512,92.024,91.042,91.8967,519800.0],["2016-06-10",90.8966,91.0511,89.9146,90.4147,1210600.0],["2016-06-13",90.0146,90.4601,89.3872,89.3963,1589300.0],["2016-06-14",89.0144,89.6327,88.6325,89.3236,1138000.0],["2016-06-15",89.6873,90.4692,89.2326,89.4236,1384500.0],["2016-06-16",88.6325,88.6325,87.5142,88.1688,2692500.0],["2016-06-17",88.1779,89.7145,87.8142,87.9142,1582100.0],["2016-06-20",89.3417,90.7056,89.3054,89.6964,851800.0],["2016-06-21",89.9237,90.2237,89.2054,89.5327,878900.0],["2016-06-22",89.8327,90.0873,89.2872,89.3417,635100.0],["2016-06-23",90.5783,92.4695,90.3601,92.4695,718600.0],["2016-06-24",88.0506,88.6416,85.0774,85.1593,3749700.0],["2016-06-27",85.1593,85.1593,79.3765,79.9039,3520000.0],["2016-06-28",81.1677,81.4132,80.1857,81.0131,1714700.0],["2016-06-29",81.8315,83.359,81.2041,83.2681,1399700.0],["2016-06-30",83.5954,85.2138,83.0316,85.2047,1656300.0],["2016-07-01",85.0138,86.3776,84.8865,85.5411,994300.0],["2016-07-05",84.9501,85.1138,83.5317,84.1773,947000.0],["2016-07-06",83.8773,84.6956,82.7225,84.5319,1300800.0],["2016-07-07",84.8592,86.3231,84.8592,85.6775,966900.0],["2016-07-08",86.805,88.2416,86.3231,87.9506,1007400.0],["2016-07-11",88.3052,89.3418,88.2325,88.969,778900.0],["2016-07-12",89.2872,91.4239,89.0872,91.0784,965900.0],["2016-07-13",90.9238,92.6059,90.7238,92.4877,1353600.0],["2016-07-14",93.4333,94.3698,92.9696,93.6606,1350000.0],["2016-07-15",93.9971,94.479,93.5334,93.9607,793600.0],["2016-07-18",94.0153,94.6699,93.6334,94.5244,547000.0],["2016-07-19",94.0516,94.5517,93.6424,94.188,702600.0],["2016-07-20",94.5608,94.9608,93.7606,94.7699,772300.0],["2016-07-21",94.488,94.9427,94.2971,94.8426,1000900.0],["2016-07-22",94.5335,95.9247,92.4787,95.7337,1343000.0],["2016-07-25",95.7883,96.2974,95.5791,96.1065,911200.0],["2016-07-26",96.1065,96.8702,95.2791,96.552,1359600.0],["2016-07-27",96.6157,96.8975,95.4791,95.5791,1114300.0],["2016-07-28",94.9699,96.9066,94.9699,96.5429,698800.0],["2016-07-29",96.452,96.9066,95.7701,96.3884,775900.0],["2016-08-01",96.5066,96.8248,95.3609,95.7155,927200.0],["2016-08-02",95.47,95.7428,94.088,94.7335,1113700.0],["2016-08-03",94.7972,95.1791,94.3789,95.0972,684000.0],["2016-08-04",95.2063,95.4973,94.2789,94.479,831700.0],["2016-08-05",95.0245,95.5882,94.9336,95.5155,989400.0],["2016-08-08",95.2518,95.6064,94.8608,95.0154,461500.0],["2016-08-09",94.9972,95.4973,94.6153,94.779,438400.0],["2016-08-10",95.0154,95.1972,94.0607,94.2971,547600.0],["2016-08-11",94.7517,95.47,94.6972,95.0245,605700.0],["2016-08-12",94.4699,94.9154,93.5334,94.0698,1233700.0],["2016-08-15",94.488,95.8974,94.4699,95.5337,633400.0],["2016-08-16",95.0154,95.0881,94.6244,94.6608,467800.0],["2016-08-17",94.6699,94.8881,94.1971,94.6972,520800.0],["2016-08-18",94.8705,95.1351,94.6607,95.1078,388300.0],["2016-08-19",94.6151,95.637,94.5421,95.4272,490500.0],["2016-08-22",95.1534,95.6279,94.7063,95.3541,414800.0],["2016-08-23",95.8651,96.9784,95.8651,96.3853,579200.0],["2016-08-24",96.2484,96.8598,96.0933,96.3214,592700.0],["2016-08-25",96.002,96.7411,95.71,96.4491,687900.0],["2016-08-26",96.732,97.5076,96.1662,96.9236,518300.0],["2016-08-29",97.0513,98.0277,97.0513,97.7813,512100.0],["2016-08-30",98.0004,99.1866,97.7631,98.7668,757200.0],["2016-08-31",98.7029,99.4421,98.0368,99.1774,927300.0],["2016-09-01",99.1866,99.4421,97.9547,99.0497,668000.0],["2016-09-02",99.5881,99.9895,99.2869,99.8527,546800.0],["2016-09-06",99.807,100.683,99.6519,100.4549,898500.0],["2016-09-07",100.0808,101.1302,99.9987,100.5097,1418100.0],["2016-09-08",100.464,100.975,99.9348,100.318,665600.0],["2016-09-09",99.6428,99.9531,97.2886,97.2886,918600.0],["2016-09-12",96.4218,99.2778,96.1845,99.1044,1061600.0],["2016-09-13",97.8087,98.4657,97.1791,97.9274,903000.0],["2016-09-14",97.9274,98.6482,97.608,97.9274,563100.0],["2016-09-15",97.6171,99.4147,97.4346,99.1866,924600.0],["2016-09-16",98.63,99.1774,97.6901,98.9858,1120700.0],["2016-09-19",98.8946,100.2359,98.6026,98.9858,570100.0],["2016-09-20",99.7249,100.099,98.2558,98.5022,1074500.0],["2016-09-21",99.4147,100.0078,98.5113,99.88,954600.0],["2016-09-22",100.8199,100.8564,100.2542,100.5188,634600.0],["2016-09-23",100.172,100.3728,99.6246,99.7067,770900.0],["2016-09-26",99.2778,100.2177,96.9145,99.4512,877100.0],["2016-09-27",99.1318,100.4002,98.9037,100.3637,1054600.0],["2016-09-28",100.464,100.5188,98.7668,99.9804,1040200.0],["2016-09-29",99.9439,100.7834,98.0551,98.3197,1475300.0],["2016-09-30",98.8854,99.4877,98.6299,98.8033,1672300.0],["2016-10-03",98.4748,99.8892,97.9091,99.7158,1455600.0],["2016-10-04",100.0625,100.3728,98.4748,98.8946,722300.0],["2016-10-05",98.9676,99.9166,98.9676,98.9949,718600.0],["2016-10-06",98.7668,99.3873,98.2741,99.3326,580100.0],["2016-10-07",99.3964,99.4147,98.411,98.7851,514800.0],["2016-10-10",99.7614,100.3545,99.5059,99.5972,429400.0],["2016-10-11",99.4603,99.4603,97.5897,98.1646,632500.0],["2016-10-12",98.2741,99.0223,98.1007,98.7851,553300.0],["2016-10-13",97.5258,97.8635,96.5677,97.2795,938500.0],["2016-10-14",98.4018,98.8307,97.5989,97.7084,692500.0],["2016-10-17",97.5988,97.9821,97.1791,97.3616,657700.0],["2016-10-18",98.4292,98.8033,97.5988,98.3653,1252500.0],["2016-10-19",98.7395,99.2322,98.1281,98.9128,744100.0],["2016-10-20",98.7577,99.4512,98.4201,98.63,1401100.0],["2016-10-21",95.4545,96.5495,93.0182,93.2919,3985100.0],["2016-10-24",93.9672,94.4508,93.6661,93.8394,1619000.0],["2016-10-25",93.9124,94.5147,93.5657,93.7756,1017100.0],["2016-10-26",93.4836,94.1405,92.7353,93.1916,1271800.0],["2016-10-27",93.7026,94.1588,93.0365,93.219,1350400.0],["2016-10-28",93.5839,93.8668,91.9689,92.3156,816600.0],["2016-10-31",92.4798,92.7718,91.6221,91.7225,1216100.0],["2016-11-01",92.1787,92.27,89.9888,90.372,1467700.0],["2016-11-02",90.372,90.664,89.2862,89.3865,755200.0],["2016-11-03",89.5234,90.1713,89.1767,89.4778,1556100.0],["2016-11-04",89.7241,90.0344,89.0398,89.0671,1253600.0],["2016-11-07",90.956,91.248,90.372,90.8648,888300.0],["2016-11-08",90.8374,91.5947,90.2169,90.956,744500.0],["2016-11-09",90.9469,92.5711,90.0892,91.8594,1792700.0],["2016-11-10",92.5163,93.6752,90.518,91.4943,1142800.0],["2016-11-11",90.9651,91.8411,90.9651,91.6495,818400.0],["2016-11-14",92.0875,92.3247,90.8465,91.3028,1220500.0],["2016-11-15",91.0016,91.2206,89.9067,90.6001,1013200.0],["2016-11-16",90.0161,90.445,89.5143,90.0435,1137500.0],["2016-11-17",90.1718,92.6905,90.0527,92.6905,1307700.0],["2016-11-18",92.4799,92.9378,91.3624,92.1043,1029300.0],["2016-11-21",92.4157,92.7363,92.1684,92.6264,545100.0],["2016-11-22",92.6997,93.2584,92.0585,93.1118,673400.0],["2016-11-23",92.718,93.3866,91.9211,92.3791,556200.0],["2016-11-25",92.3882,93.0294,92.3882,92.5256,307300.0],["2016-11-28",92.0402,93.0111,91.912,92.4066,862700.0],["2016-11-29",92.5439,92.9653,91.8753,92.5897,714500.0],["2016-11-30",93.1027,93.4782,92.0127,92.0494,861800.0],["2016-12-01",92.2142,92.6264,88.8528,89.0726,1266200.0],["2016-12-02",88.9536,89.7413,88.1293,89.4115,1053700.0],["2016-12-05",90.1168,90.4465,88.5689,88.688,1270200.0],["2016-12-06",89.1093,89.2558,88.0011,88.7613,1286900.0],["2016-12-07",89.0085,90.1626,88.3216,89.668,2022200.0],["2016-12-08",89.5764,90.3275,89.1001,89.8237,1149500.0],["2016-12-09",89.7504,91.7654,89.5214,91.3807,956000.0],["2016-12-12",90.9594,91.3258,89.8512,90.0069,819100.0],["2016-12-13",90.1168,91.3441,88.8711,91.1335,675000.0],["2016-12-14",90.8495,91.8387,89.0726,89.2558,810800.0],["2016-12-15",89.5673,90.2267,88.514,88.6239,1284200.0],["2016-12-16",88.7521,89.0818,88.2117,88.3582,1628900.0],["2016-12-19",88.3583,88.8712,87.1126,87.8545,1211700.0],["2016-12-20",88.5414,88.807,88.175,88.6147,635700.0],["2016-12-21",88.4498,88.9078,88.0468,88.3765,750500.0],["2016-12-22",88.3399,88.5414,87.424,87.7995,854200.0],["2016-12-23",87.7812,88.2483,87.3507,87.3965,644100.0],["2016-12-27",87.7537,87.8728,87.3782,87.653,369100.0],["2016-12-28",87.6988,87.9552,86.6913,86.7279,609300.0],["2016-12-29",86.8287,87.1126,86.3341,86.3615,536600.0],["2016-12-30",86.6821,86.7279,85.9585,86.3432,519500.0],["2017-01-03",87.021,88.5048,86.7829,87.4423,1180900.0],["2017-01-04",87.5156,89.0635,87.3232,88.9261,859900.0],["2017-01-05",88.6605,89.7229,88.5689,89.6313,1274500.0],["2017-01-06",89.7779,90.4557,89.7229,90.0343,1065100.0],["2017-01-09",89.7321,90.0618,88.6788,88.7154,682000.0],["2017-01-10",86.5722,87.4698,85.6471,86.7096,1423000.0],["2017-01-11",86.4898,87.3599,86.3707,87.0302,1121400.0],["2017-01-12",86.5722,89.0177,85.9769,88.3857,1472600.0],["2017-01-13",88.7246,89.7779,88.5689,88.807,847500.0],["2017-01-17",88.9353,92.2784,88.8254,90.8129,1928900.0],["2017-01-18",91.2525,91.3075,89.6588,90.9777,1242400.0],["2017-01-19",90.7305,91.8479,90.7305,91.5548,1755300.0],["2017-01-20",91.9761,92.663,91.7105,92.5256,1491500.0],["2017-01-23",92.2966,93.295,92.1959,93.2126,1322600.0],["2017-01-24",93.3591,93.8354,92.7455,93.3774,1039200.0],["2017-01-25",94.1468,95.2368,93.6614,95.0078,1333900.0],["2017-01-26",94.907,95.8321,94.907,95.3192,1355500.0],["2017-01-27",95.365,95.484,94.8521,95.2368,790200.0],["2017-01-30",95.2459,95.2459,94.4582,95.0353,1075200.0],["2017-01-31",94.8063,95.0627,94.3025,94.9528,1046700.0],["2017-02-01",95.2184,95.3741,94.3666,94.8429,1351600.0],["2017-02-02",89.9886,95.7863,89.9886,95.6398,798800.0],["2017-02-03",96.1618,97.6639,96.0977,97.2426,1061800.0],["2017-02-06",96.6748,97.9937,96.6748,97.783,1033400.0],["2017-02-07",98.7905,100.3567,97.9295,98.0578,1847700.0],["2017-02-08",98.1402,98.4241,97.5265,97.8379,995400.0],["2017-02-09",98.36,98.5982,97.7006,98.534,782400.0],["2017-02-10",98.4608,99.2027,98.2501,98.9187,693200.0],["2017-02-13",99.5232,99.9903,99.1202,99.8621,580000.0],["2017-02-14",99.1385,100.0728,99.0286,100.0728,741300.0],["2017-02-15",100.2106,101.139,100.1831,100.9643,661400.0],["2017-02-16",101.0378,101.4331,100.4312,101.3044,1031300.0],["2017-02-17",100.7713,103.8412,100.6886,103.7676,2024100.0],["2017-02-21",103.0691,103.9882,102.5636,103.7401,1870700.0],["2017-02-22",103.3356,104.8062,103.3356,104.3742,1477000.0],["2017-02-23",104.5396,104.797,103.547,104.0709,1117500.0],["2017-02-24",103.6481,104.1261,102.1592,104.1261,923800.0],["2017-02-27",104.1261,104.1261,101.8099,102.9864,1958400.0],["2017-02-28",102.8577,103.2253,102.0397,102.3614,1387400.0],["2017-03-01",103.5379,104.3283,103.2253,104.0434,1208100.0],["2017-03-02",103.4919,103.6573,102.8761,103.3724,870400.0],["2017-03-03",103.3724,103.7584,103.0875,103.5102,814900.0],["2017-03-06",102.7382,103.593,102.5911,103.1886,733200.0],["2017-03-07",102.8301,103.8595,102.8301,103.547,737700.0],["2017-03-08",103.6389,103.9974,103.2437,103.5654,938200.0],["2017-03-09",103.8503,103.8595,103.0599,103.3816,865000.0],["2017-03-10",103.6941,103.8044,102.7842,102.8761,1010900.0],["2017-03-13",103.0047,103.3999,102.4349,103.0783,961800.0],["2017-03-14",102.9404,103.2529,102.4165,103.0415,605900.0],["2017-03-15",103.593,104.1352,102.9036,103.7584,846800.0],["2017-03-16",103.8687,104.5948,103.8135,104.3558,765200.0],["2017-03-17",104.4202,104.5488,102.8669,102.8853,967000.0],["2017-03-20",102.8485,103.9147,102.6279,103.1794,647200.0],["2017-03-21",103.7217,103.9606,101.6169,101.911,838500.0],["2017-03-22",101.8742,102.2327,101.2033,102.1408,1059000.0],["2017-03-23",102.1776,103.8136,102.0581,103.0967,972400.0],["2017-03-24",103.3356,104.3007,102.9955,103.3724,907200.0],["2017-03-27",102.0764,103.0507,101.8467,102.3981,654600.0],["2017-03-28",102.297,102.7014,101.911,102.2603,915900.0],["2017-03-29",101.9386,102.6647,101.3595,102.4349,1067900.0],["2017-03-30",102.3797,102.8669,101.8742,102.5911,857600.0],["2017-03-31",102.1684,103.5838,101.957,102.9772,888700.0],["2017-04-03",103.0691,104.0158,101.957,102.8485,1030900.0],["2017-04-04",102.4993,102.7107,101.8559,102.3706,659600.0],["2017-04-05",102.8945,104.843,102.4809,103.9239,1514900.0],["2017-04-06",103.786,104.4845,102.9312,104.172,936500.0],["2017-04-07",103.7676,104.7602,103.7676,104.1169,873000.0],["2017-04-10",104.126,104.3099,103.4735,103.8044,589500.0],["2017-04-11",103.4459,104.218,103.3724,104.2088,672600.0],["2017-04-12",103.5286,104.172,102.8852,103.8411,748700.0],["2017-04-13",103.5838,104.365,103.3172,103.3356,515000.0],["2017-04-17",103.9882,105.1646,103.7216,105.0268,709500.0],["2017-04-18",104.6591,105.468,104.1261,104.9073,677700.0],["2017-04-19",105.1738,105.6058,104.9165,105.1279,556500.0],["2017-04-20",105.4312,106.5341,105.2106,106.0286,563600.0],["2017-04-21",106.0562,106.4514,105.036,105.7161,682100.0],["2017-04-24",107.1775,108.5654,107.0305,108.1794,1097000.0],["2017-04-25",107.3154,109.2639,107.1407,108.5194,823500.0],["2017-04-26",108.4275,109.4569,108.4275,109.1444,567500.0],["2017-04-27",109.3742,109.99,109.2087,109.7694,416900.0],["2017-04-28",109.6132,109.6775,108.6573,108.7492,669000.0],["2017-05-01",108.74,109.5304,108.0323,108.3631,802200.0],["2017-05-02",108.4826,109.6315,108.2713,109.2363,872300.0],["2017-05-03",109.1352,109.2179,108.4918,109.0525,614500.0],["2017-05-04",109.1811,110.1738,108.9146,109.7418,1205100.0],["2017-05-05",110.1922,110.2841,107.1132,108.6665,1168400.0],["2017-05-08",108.4734,108.5378,106.9018,107.2418,762000.0],["2017-05-09",107.3062,107.9128,107.0948,107.2694,730100.0],["2017-05-10",107.0396,108.0139,106.1849,107.1775,594200.0],["2017-05-11",106.819,107.1591,105.3485,106.2216,786800.0],["2017-05-12",106.1389,106.6076,104.9992,105.4863,773600.0],["2017-05-15",105.2382,107.4165,104.7419,106.718,1168800.0],["2017-05-16",106.7179,106.9293,105.5231,105.9091,981600.0],["2017-05-17",105.9091,105.9091,103.4459,103.8136,1178200.0],["2017-05-18",104.1732,105.1139,104.0256,104.5697,909600.0],["2017-05-19",104.7819,106.1929,104.5329,105.824,739300.0],["2017-05-22",106.0361,106.5894,105.7779,106.0269,541900.0],["2017-05-23",106.0638,106.2298,105.575,105.9531,386700.0],["2017-05-24",106.1191,106.7647,105.9531,106.1007,762600.0],["2017-05-25",106.654,107.816,106.3312,107.4748,590500.0],["2017-05-26",107.4748,108.1111,107.2073,108.0004,448600.0],["2017-05-30",107.8067,108.3232,107.4563,107.6776,565500.0],["2017-05-31",107.899,109.2915,107.2534,109.2362,1040000.0],["2017-06-01",109.3468,109.7434,108.2955,109.7434,698000.0],["2017-06-02",109.7895,110.1492,109.0148,109.5774,595300.0],["2017-06-05",109.6696,110.1584,109.3929,109.6143,509600.0],["2017-06-06",109.1347,109.1624,108.2678,108.6091,712900.0],["2017-06-07",108.8027,108.9226,107.9727,108.5168,676500.0],["2017-06-08",108.5168,108.858,108.1018,108.2494,750100.0],["2017-06-09",108.4615,108.9042,107.0413,107.733,545800.0],["2017-06-12",107.484,108.1019,106.5987,108.0742,588600.0],["2017-06-13",108.0834,109.9278,107.9359,109.6696,701600.0],["2017-06-14",109.5036,111.4218,109.4944,110.6748,736900.0],["2017-06-15",110.1953,111.6985,109.9463,111.6616,517700.0],["2017-06-16",111.8829,113.008,111.7169,112.7406,1160000.0],["2017-06-19",112.8051,113.423,111.8276,112.676,863400.0],["2017-06-20",112.6207,112.9711,111.763,111.763,547800.0],["2017-06-21",111.8184,111.8184,109.3745,109.6881,892900.0],["2017-06-22",109.5313,110.1492,109.1255,109.4852,722100.0],["2017-06-23",109.5036,111.2835,109.3929,110.7209,1298400.0],["2017-06-26",111.4864,112.0674,111.0714,111.2374,609500.0],["2017-06-27",111.2097,111.8276,110.4627,111.0529,548300.0],["2017-06-28",111.8184,112.9619,111.0714,112.7129,579400.0],["2017-06-29",113.0173,113.1556,111.4956,111.929,786700.0],["2017-06-30",112.178,112.6944,111.8552,112.2149,628600.0],["2017-07-03",112.5746,113.2939,112.1965,112.5285,399200.0],["2017-07-05",112.7406,114.7233,112.0766,114.336,819900.0],["2017-07-06",113.8841,114.0317,112.5561,112.6668,714800.0],["2017-07-07",112.9803,114.0593,112.759,113.8196,598500.0],["2017-07-10",113.5152,113.838,112.9988,113.4599,515700.0],["2017-07-11",113.5983,113.8565,112.5654,113.0726,586800.0],["2017-07-12",113.5983,115.0185,113.5429,114.6127,480800.0],["2017-07-13",114.8248,115.1383,113.5152,114.9816,820500.0],["2017-07-14",114.834,115.8208,114.2991,115.3689,403000.0],["2017-07-17",115.0922,115.8115,114.7141,115.6179,492900.0],["2017-07-18",115.1845,116.1897,114.9262,116.0606,663100.0],["2017-07-19",116.2542,116.7799,115.3412,116.7522,845600.0],["2017-07-20",116.7614,117.7205,116.2634,117.2779,1248500.0],["2017-07-21",120.3488,123.2261,120.0261,122.2578,2559400.0],["2017-07-24",122.7927,124.6833,122.6821,123.1801,1630700.0],["2017-07-25",124.2314,124.3974,122.0365,122.4239,1016500.0],["2017-07-26",122.4607,123.429,122.4146,122.9126,661400.0],["2017-07-27",123.1985,123.1985,120.4687,121.6307,799300.0],["2017-07-28",121.6307,122.1472,120.9944,121.9258,677400.0],["2017-07-31",122.3962,122.5437,121.2157,121.391,894200.0],["2017-08-01",121.5109,122.2025,121.2434,121.3541,1082600.0],["2017-08-02",121.0959,121.2526,118.5137,119.3068,1200800.0],["2017-08-03",119.3897,119.6387,118.1079,118.7073,1273300.0],["2017-08-04",119.067,119.5096,118.32,119.233,878000.0],["2017-08-07",119.648,119.6756,118.5874,119.0301,772800.0],["2017-08-08",118.652,118.8549,117.4439,117.7667,817400.0],["2017-08-09",117.1672,118.0986,116.4571,118.0618,1401100.0],["2017-08-10",117.5638,118.8364,116.992,117.0381,719700.0],["2017-08-11",117.5638,118.9656,117.5177,117.822,1159500.0],["2017-08-14",118.6427,120.5794,118.2001,120.3765,1214500.0],["2017-08-15",120.7454,122.0734,120.4779,121.9166,827100.0],["2017-08-16",122.2209,122.8019,121.4463,121.8152,732000.0],["2017-08-17",121.0128,122.4515,120.0537,120.0906,971900.0],["2017-08-18",120.3218,121.034,119.3414,120.6918,1479100.0],["2017-08-21",120.6733,121.4502,120.2478,120.9878,655000.0],["2017-08-22",121.2745,122.8746,121.2745,122.6249,555200.0],["2017-08-23",122.0236,122.4399,121.4502,122.1069,422700.0],["2017-08-24",122.5786,122.9856,121.5982,122.2734,430600.0],["2017-08-25",122.8561,123.1151,122.3104,122.4492,597500.0],["2017-08-28",122.5509,122.7729,122.0884,122.7174,410800.0],["2017-08-29",122.0792,123.2353,121.7832,123.0411,455100.0],["2017-08-30",122.9856,124.3545,122.4677,124.3452,467400.0],["2017-08-31",124.6134,124.9002,123.5498,123.966,1020000.0],["2017-09-01",124.5302,124.5672,123.411,123.7163,672600.0],["2017-09-05",123.1059,123.5591,122.3474,123.0688,879200.0],["2017-09-06",123.7533,124.6227,123.3186,124.1602,750200.0],["2017-09-07",124.114,124.4285,123.6886,124.1418,492600.0],["2017-09-08",124.1695,125.5661,123.7995,125.1869,427300.0],["2017-09-11",126.2321,126.5188,125.1869,125.5291,1097800.0],["2017-09-12",125.7419,125.9639,124.6967,125.9361,388900.0],["2017-09-13",125.9638,126.2598,125.0574,125.2054,488900.0],["2017-09-14",125.0204,125.6401,124.3267,124.8262,523300.0],["2017-09-15",124.8724,126.5465,124.8077,126.0933,936900.0],["2017-09-18",126.1765,126.7037,125.8251,126.491,523800.0],["2017-09-19",126.8702,126.9257,126.269,126.4725,480700.0],["2017-09-20",126.528,127.009,125.5199,126.5003,633700.0],["2017-09-21",126.3523,126.6482,125.6216,126.3893,421200.0],["2017-09-22",126.5373,127.8969,126.5373,127.6656,704300.0],["2017-09-25",127.8229,128.5905,126.5465,128.3593,1075600.0],["2017-09-26",128.3223,128.4981,127.4252,127.9616,556200.0],["2017-09-27",128.6738,129.4322,127.9616,128.2946,581600.0],["2017-09-28",128.1004,128.2298,127.3419,128.2021,459800.0],["2017-09-29",128.0171,128.8403,127.6842,128.7571,623700.0],["2017-10-02",129.0438,129.7374,128.868,129.6819,868200.0],["2017-10-03",129.4969,130.6716,129.0252,130.4126,554800.0],["2017-10-04",130.4126,131.1063,130.0982,131.0693,634200.0],["2017-10-05",131.2266,131.9665,130.7364,131.4301,607600.0],["2017-10-06",131.7353,133.1689,131.4855,131.7908,819800.0],["2017-10-09",131.7445,132.1052,130.8381,131.2913,547600.0],["2017-10-10",131.5873,131.9202,131.0046,131.467,562200.0],["2017-10-11",131.541,132.0774,131.1803,131.8462,536400.0],["2017-10-12",131.6521,133.1227,131.3654,133.1227,739700.0],["2017-10-13",133.2429,133.9365,132.9839,133.4093,703900.0],["2017-10-16",133.4649,133.9643,132.9747,133.8811,492400.0],["2017-10-17",133.9551,133.9643,132.5862,133.3076,503200.0],["2017-10-18",133.5944,134.88,133.3631,134.2973,619000.0],["2017-10-19",133.8903,134.2048,132.466,133.3631,515200.0],["2017-10-20",134.1031,134.7505,133.3816,134.7228,476400.0],["2017-10-23",134.6857,135.2407,134.3713,135.0927,597300.0],["2017-10-24",135.102,136.6003,134.2973,135.9621,714600.0],["2017-10-25",135.9436,136.2118,133.6036,134.6487,938300.0],["2017-10-26",135.4904,136.887,135.4627,136.3136,912900.0],["2017-10-27",136.8686,136.8686,135.0002,135.4072,863600.0],["2017-10-30",134.8985,134.9262,130.7549,132.244,808800.0],["2017-10-31",132.2532,132.6417,130.9583,131.7168,985900.0],["2017-11-01",132.9932,133.4371,131.8,132.7157,543300.0],["2017-11-02",132.4567,133.2151,131.4763,132.7527,823700.0],["2017-11-03",133.5481,136.591,129.6265,135.3054,1953500.0],["2017-11-06",135.4534,135.6199,133.4649,133.6591,851700.0],["2017-11-07",133.8163,134.732,132.4289,132.9746,549200.0],["2017-11-08",132.8544,134.0938,132.4197,134.0476,552400.0],["2017-11-09",133.6221,133.8996,131.2451,132.3457,572600.0],["2017-11-10",131.9388,132.614,131.0416,131.5133,546400.0],["2017-11-13",130.9122,131.9111,130.4959,131.4763,492300.0],["2017-11-14",131.1156,133.0856,130.6993,132.3919,424900.0],["2017-11-15",131.9018,132.3735,130.8659,131.3006,619300.0],["2017-11-16",132.0313,134.0938,132.0313,133.2706,789100.0],["2017-11-17",133.807,136.2673,132.8266,135.7679,941900.0],["2017-11-20",136.1851,137.7523,136.046,137.5297,831700.0],["2017-11-21",138.1696,138.7538,137.9564,138.5962,804900.0],["2017-11-22",138.5405,138.9949,137.706,138.5405,685000.0],["2017-11-24",138.4942,139.7739,138.4942,139.3103,291000.0],["2017-11-27",139.3195,140.4045,138.8373,138.9764,609100.0],["2017-11-28",139.505,140.0984,138.4571,139.913,1098300.0],["2017-11-29",140.5621,142.2683,138.5498,138.9485,626500.0],["2017-11-30",139.7553,141.0258,137.5298,140.7847,1178200.0],["2017-12-01",140.7846,140.7939,137.0661,140.3024,769700.0],["2017-12-04",142.1663,142.6764,140.4044,140.7197,740100.0],["2017-12-05",141.2669,142.4909,140.4879,141.0258,724600.0],["2017-12-06",141.0258,141.3503,139.913,141.202,605800.0],["2017-12-07",140.9979,141.8325,140.5806,140.7012,801900.0],["2017-12-08",141.1834,141.7306,140.3118,141.3133,519100.0],["2017-12-11",141.1278,142.1293,140.6456,141.3133,869900.0],["2017-12-12",141.4709,142.3889,140.933,141.4802,438400.0],["2017-12-13",141.6285,141.8047,139.2175,139.2546,825300.0],["2017-12-14",139.3102,139.8295,138.6054,138.6333,573500.0],["2017-12-15",139.7275,140.2283,138.8837,139.6255,1559200.0],["2017-12-18",140.3859,140.8032,138.9393,139.5328,1034900.0],["2017-12-19",139.9965,140.6363,138.9764,139.2361,707700.0],["2017-12-20",139.2732,139.5606,137.3629,137.6782,626000.0],["2017-12-21",138.0212,138.3087,136.6581,136.7601,504900.0],["2017-12-22",137.2423,137.2423,135.7864,136.3057,479400.0],["2017-12-26",135.9626,136.2594,134.7386,135.2671,485300.0],["2017-12-27",135.5917,136.621,134.5717,135.9719,536700.0],["2017-12-28",136.2594,137.2794,135.6844,137.0754,479700.0],["2017-12-29",137.1774,138.1603,136.8806,136.8806,410900.0],["2018-01-02",137.2052,137.5576,135.0724,135.5082,571600.0],["2018-01-03",134.9704,138.1325,134.924,138.0398,1007600.0],["2018-01-04",138.4015,141.6564,138.4015,140.5807,778200.0],["2018-01-05",140.9237,143.0658,140.6734,142.9175,1275200.0],["2018-01-08",143.1678,144.1415,142.6022,143.7984,566200.0],["2018-01-09",143.919,144.9576,143.7057,144.7721,626200.0],["2018-01-10",144.7814,145.0596,143.1308,143.5573,627000.0],["2018-01-11",144.2621,144.4661,143.3626,144.4012,521800.0],["2018-01-12",145.1801,146.1074,144.4012,145.82,564900.0],["2018-01-16",146.3392,146.9883,143.6964,144.2249,588700.0],["2018-01-17",145.5047,146.5525,144.4846,145.9683,680800.0],["2018-01-18",145.4676,146.4413,144.9947,146.126,780700.0],["2018-01-19",146.7844,148.4906,146.3764,147.6097,786800.0],["2018-01-22",147.9899,148.8152,145.7736,148.8059,491100.0],["2018-01-23",148.5741,149.3994,147.4984,149.149,518400.0],["2018-01-24",149.7796,151.5415,149.4272,150.4009,509000.0],["2018-01-25",150.9943,151.8011,150.3174,150.9572,470200.0],["2018-01-26",151.8197,155.0746,151.2169,155.0746,838700.0],["2018-01-29",154.0638,154.5275,149.9651,149.9929,964200.0],["2018-01-30",149.3437,150.8738,148.4906,149.8816,778900.0],["2018-01-31",149.8723,150.9387,148.9543,150.0299,668000.0],["2018-02-01",149.9187,152.172,149.1305,151.6806,576600.0],["2018-02-02",150.2989,151.0036,146.738,147.0811,786700.0],["2018-02-05",146.3949,147.1738,140.0984,140.3117,1363100.0],["2018-02-06",139.9037,146.4876,136.6303,146.4598,1982000.0],["2018-02-07",145.6067,149.5292,145.0595,146.4969,1034000.0],["2018-02-08",146.4691,148.4813,140.8125,141.0814,1665200.0],["2018-02-09",143.4274,147.0254,138.4385,143.3996,2309600.0],["2018-02-12",145.4026,149.6497,144.4011,147.7024,1214600.0],["2018-02-13",146.2094,150.0114,145.3285,149.8538,754000.0],["2018-02-14",149.2418,152.2833,148.1846,151.662,1356900.0],["2018-02-15",153.053,154.852,151.3838,154.852,934100.0],["2018-02-16",154.5824,157.1857,154.2755,156.3954,765600.0],["2018-02-20",155.6795,157.6041,154.666,156.321,661000.0],["2018-02-21",156.2559,158.6361,155.1495,155.2611,804100.0],["2018-02-22",156.0886,156.8974,154.6567,155.4284,593900.0],["2018-02-23",155.475,157.4089,154.6847,157.4089,669000.0],["2018-02-26",158.4316,158.8035,156.7766,158.2456,739500.0],["2018-02-27",157.9667,159.5938,156.5442,156.5442,742300.0],["2018-02-28",157.5018,159.0545,155.1402,155.1588,1068000.0],["2018-03-01",155.01,156.9718,153.2249,154.8241,836700.0],["2018-03-02",153.0296,155.4656,151.4955,155.2146,780900.0],["2018-03-05",150.3891,156.4884,149.4966,155.7353,880300.0],["2018-03-06",156.2002,156.665,152.7043,154.3964,1095100.0],["2018-03-07",152.4811,155.5958,152.3045,155.0473,773300.0],["2018-03-08",155.4098,156.9347,155.0008,156.5442,757100.0],["2018-03-09",157.8459,159.6217,156.3583,158.1062,826000.0],["2018-03-12",158.0689,158.8035,157.0276,157.9295,636600.0],["2018-03-13",158.7384,159.0359,156.8417,157.2043,551900.0],["2018-03-14",157.5669,157.5669,154.4893,154.9821,689800.0],["2018-03-15",155.4099,155.7167,153.8107,154.7869,574700.0],["2018-03-16",154.9171,156.4884,153.9129,155.5493,907600.0],["2018-03-19",155.2704,155.884,152.7414,153.7735,494300.0],["2018-03-20",154.3593,156.5535,153.6898,155.6981,463500.0],["2018-03-21",155.9398,157.5297,155.4098,155.4656,535100.0],["2018-03-22",153.9594,154.6289,149.4129,149.6081,770100.0],["2018-03-23",149.8406,150.6866,147.2651,147.293,990300.0],["2018-03-26",150.1939,152.1464,148.6784,151.8303,552400.0],["2018-03-27",152.602,152.602,147.3023,148.3344,789100.0],["2018-03-28",148.7063,149.4501,145.3405,147.7765,784100.0],["2018-03-29",148.576,151.0678,147.3581,149.9707,856900.0],["2018-04-02",149.6546,149.9242,145.2661,147.5162,969700.0],["2018-04-03",148.6505,149.7662,147.0048,149.5709,862300.0],["2018-04-04",147.8416,151.3096,146.6887,150.8633,722900.0],["2018-04-05",151.7559,151.7559,150.0079,150.8354,437700.0],["2018-04-06",149.0223,150.3891,146.1865,147.8229,684300.0],["2018-04-09",149.1433,151.2445,148.1019,148.26,501800.0],["2018-04-10",150.4542,152.3416,149.1618,151.2166,681600.0],["2018-04-11",150.073,151.6908,148.9015,150.9935,671400.0],["2018-04-12",152.509,153.6712,151.5327,152.4346,599100.0],["2018-04-13",152.509,153.7828,150.4635,151.4491,420600.0],["2018-04-16",152.9831,153.6991,151.5978,152.8344,466300.0],["2018-04-17",153.7084,154.8055,153.0389,154.2848,674600.0],["2018-04-18",154.5265,155.1681,153.4387,154.7776,516100.0],["2018-04-19",154.3406,154.5265,152.9552,154.0803,596200.0],["2018-04-20",153.978,154.9263,151.886,152.4997,671100.0],["2018-04-23",152.4811,152.7786,150.4914,151.0678,671200.0],["2018-04-24",151.7094,152.1278,147.9438,149.1897,817100.0],["2018-04-25",149.6918,151.8953,148.4645,151.1236,1049500.0],["2018-04-26",151.635,154.1361,149.8963,153.1133,1904000.0],["2018-04-27",153.3179,153.3179,151.0493,151.5792,1318400.0],["2018-04-30",152.4997,153.2249,150.7889,150.8075,742800.0],["2018-05-01",150.1381,152.8437,149.478,152.6299,804500.0],["2018-05-02",152.0999,152.8158,150.9842,151.2817,787200.0],["2018-05-03",150.8447,152.072,149.2083,151.6629,781500.0],["2018-05-04",150.9284,155.6423,149.9615,154.6289,621100.0],["2018-05-07",154.9171,156.3117,154.3964,155.633,450000.0],["2018-05-08",155.1681,156.3489,154.4801,156.0979,579200.0],["2018-05-09",156.3768,159.0452,155.4377,158.5711,585000.0],["2018-05-10",158.7291,161.8996,158.3944,161.5742,752600.0],["2018-05-11",161.4533,162.4761,160.7188,161.8252,871900.0],["2018-05-14",162.3365,162.5225,159.0266,159.9192,617800.0],["2018-05-15",159.1847,159.5566,157.9202,158.8871,540500.0],["2018-05-16",159.1475,160.9141,158.7384,160.1423,742000.0],["2018-05-17",160.0587,160.5328,158.5896,159.4915,463700.0],["2018-05-18",159.6779,161.1414,159.4635,160.8152,694000.0],["2018-05-21",161.5981,163.6675,161.5888,163.2108,1059200.0],["2018-05-22",163.3227,163.6862,161.8499,162.5303,773400.0],["2018-05-23",161.3745,162.26,160.3118,162.2414,824400.0],["2018-05-24",162.055,162.577,159.8085,162.1482,705600.0],["2018-05-25",161.6914,162.4837,160.8432,162.2227,531300.0],["2018-05-29",160.7779,161.5516,157.5713,159.2212,898100.0],["2018-05-30",160.3771,161.8592,159.2865,161.6541,740000.0],["2018-05-31",161.6541,161.9338,158.9229,158.9975,1027700.0],["2018-06-01",160.7406,161.9245,160.3491,161.2254,588700.0],["2018-06-04",162.0456,163.3506,161.188,163.3413,532000.0],["2018-06-05",163.3787,164.6837,163.1363,164.2642,671500.0],["2018-06-06",164.7302,166.2217,164.1616,166.2123,528400.0],["2018-06-07",166.5013,166.5945,164.4505,165.6996,616300.0],["2018-06-08",165.6997,167.1258,165.3548,167.0513,477700.0],["2018-06-11",166.9488,167.6385,165.3734,165.7556,592000.0],["2018-06-12",165.3175,166.0911,164.2455,165.97,535400.0],["2018-06-13",166.2216,166.8555,164.8234,164.87,560200.0],["2018-06-14",165.8488,166.3894,163.537,163.9938,740500.0],["2018-06-15",163.6675,164.9819,162.8286,164.8047,947800.0],["2018-06-18",163.9005,163.9005,162.8658,163.276,839600.0],["2018-06-19",161.5889,162.288,160.8059,161.477,822400.0],["2018-06-20",162.1948,162.9871,161.4956,161.7007,683500.0],["2018-06-21",161.9152,162.1016,160.5076,160.7313,515100.0],["2018-06-22",161.6634,161.8312,160.4982,160.7126,752100.0],["2018-06-25",160.0229,160.4889,157.0213,158.0933,793600.0],["2018-06-26",158.3449,160.2186,157.7297,157.9721,596900.0],["2018-06-27",158.2518,158.9788,157.012,157.0399,665900.0],["2018-06-28",157.0399,159.5381,156.9654,159.0068,711100.0],["2018-06-29",159.883,160.4237,158.9602,158.9882,888900.0],["2018-07-02",158.1958,159.5847,157.8229,159.3703,1040100.0],["2018-07-03",160.1813,160.4236,158.1119,158.2424,437100.0],["2018-07-05",158.9322,160.4143,158.0094,159.4542,681700.0],["2018-07-06",159.65,163.1735,159.5195,161.0855,682500.0],["2018-07-09",161.6355,163.6769,161.6075,163.5464,639200.0],["2018-07-10",163.4531,164.9259,163.015,164.7022,768700.0],["2018-07-11",164.0311,166.3802,162.6609,165.9514,770600.0],["2018-07-12",166.8369,169.4656,165.7742,169.1952,1181000.0],["2018-07-13",169.3164,169.9409,168.3656,169.6147,604300.0],["2018-07-16",169.6706,170.6587,169.391,169.9503,509500.0],["2018-07-17",169.4655,170.5095,168.4588,170.2952,534500.0],["2018-07-18",170.6587,172.4112,170.6401,171.973,787400.0],["2018-07-19",171.1248,171.8519,169.68,169.9783,541900.0],["2018-07-20",169.8663,173.0543,169.8663,172.8399,679000.0],["2018-07-23",173.0264,174.8254,172.6349,173.4924,642700.0],["2018-07-24",173.8467,174.2382,172.6722,173.0357,554600.0],["2018-07-25",172.9518,174.4153,172.4671,174.3314,657300.0],["2018-07-26",174.8907,175.2263,172.1315,173.1196,787900.0],["2018-07-27",169.652,171.3485,164.1709,164.6184,2120000.0],["2018-07-30",164.4133,164.4133,158.345,159.2212,1692100.0],["2018-07-31",159.8551,159.9949,156.8815,159.5102,1527700.0],["2018-08-01",159.5661,162.0736,159.1093,159.5381,888200.0],["2018-08-02",158.2144,160.638,158.0467,160.2279,884200.0],["2018-08-03",161.2626,161.7473,159.7338,160.9643,854200.0],["2018-08-06",160.4144,160.8431,159.8457,159.9296,741400.0],["2018-08-07",160.4143,162.3253,160.0042,161.4956,740300.0],["2018-08-08",161.3931,161.8498,160.5821,160.8897,371800.0],["2018-08-09",161.6541,161.8312,160.1626,160.3677,651300.0],["2018-08-10",159.3703,160.2185,158.0839,159.3889,751300.0],["2018-08-13",159.5101,160.1906,157.8229,157.8788,675400.0],["2018-08-14",158.4475,159.678,158.317,159.3237,494700.0],["2018-08-15",158.4661,158.9695,157.1984,157.9721,571700.0],["2018-08-16",158.9602,160.7686,158.8204,159.9296,804700.0],["2018-08-17",160.4623,161.1259,159.6586,160.2754,593000.0],["2018-08-20",160.5091,161.1913,159.5932,160.0138,596300.0],["2018-08-21",159.995,161.1539,159.967,160.6586,1253100.0],["2018-08-22",160.3688,161.509,160.0324,160.5744,772600.0],["2018-08-23",160.6773,161.2287,159.9296,160.0978,541600.0],["2018-08-24",160.9576,162.3034,160.4436,161.8641,451100.0],["2018-08-27",161.8641,164.0229,161.7987,163.9108,727000.0],["2018-08-28",164.3501,166.1257,164.3501,164.7332,827900.0],["2018-08-29",164.5556,165.0883,163.7426,164.7799,723400.0],["2018-08-30",164.6865,165.6304,164.4528,165.1818,718800.0],["2018-08-31",164.5089,166.5743,164.5089,166.3687,592500.0],["2018-09-04",166.2658,166.9294,165.6397,166.4714,861900.0],["2018-09-05",166.3219,166.8827,163.808,164.5743,713500.0],["2018-09-06",164.8641,165.565,164.5744,165.0884,501700.0],["2018-09-07",164.7145,166.9481,164.7145,165.2285,785600.0],["2018-09-10",166.3967,167.2565,165.2472,165.565,477300.0],["2018-09-11",165.0323,166.5088,164.5089,166.0883,783900.0],["2018-09-12",166.2658,167.6864,165.4247,167.191,548100.0],["2018-09-13",167.0976,168.0321,166.6023,167.5275,418300.0],["2018-09-14",168.0695,169.7985,165.892,169.6676,535300.0],["2018-09-17",169.9667,170.0601,165.0322,165.3313,988200.0],["2018-09-18",165.4902,166.6304,165.1164,166.2098,887800.0],["2018-09-19",166.2659,166.6771,165.1911,166.1631,691600.0],["2018-09-20",167.163,167.5275,165.322,167.0509,719900.0],["2018-09-21",166.7612,166.8079,162.21,163.1632,2384500.0],["2018-09-24",162.4249,164.3501,161.4716,164.0603,804600.0],["2018-09-25",164.051,164.3968,160.9576,161.5931,831000.0],["2018-09-26",161.7708,163.0885,161.0418,161.4997,677500.0],["2018-09-27",162.0137,163.4435,161.6866,162.1071,526600.0],["2018-09-28",160.9856,162.0323,156.154,156.2568,1366900.0],["2018-10-01",157.1166,158.7988,156.9671,158.4624,745900.0],["2018-10-02",156.3316,157.4998,155.6587,155.6774,779100.0],["2018-10-03",156.7989,157.4437,155.2943,155.3597,747200.0],["2018-10-04",155.1354,155.3036,150.9392,152.3691,1340900.0],["2018-10-05",152.0887,152.6494,149.3785,150.799,1124700.0],["2018-10-08",149.9767,151.2103,148.6963,151.0701,1185400.0],["2018-10-09",150.6776,151.9953,148.659,151.0701,780700.0],["2018-10-10",150.6402,151.8177,145.6777,145.8272,1314900.0],["2018-10-11",145.0423,147.9767,142.6124,143.276,1582000.0],["2018-10-12",146.3786,148.3318,143.9768,145.7244,1643700.0],["2018-10-15",145.36,147.2198,144.6685,146.2198,1680700.0],["2018-10-16",147.7431,149.5,146.874,149.2384,888400.0],["2018-10-17",148.6589,151.7616,147.9206,151.2383,928900.0],["2018-10-18",151.0888,151.7243,147.0235,147.9113,1285900.0],["2018-10-19",148.4347,150.6682,148.2197,149.3131,1098500.0],["2018-10-22",150.3411,151.0234,148.6963,149.0047,782000.0],["2018-10-23",146.3413,147.659,144.1825,146.9394,978600.0],["2018-10-24",147.3225,148.5935,143.6777,143.9394,1007700.0],["2018-10-25",143.575,146.4347,141.3975,144.9208,1885500.0],["2018-10-26",138.3135,138.3135,131.6221,132.3604,4445000.0],["2018-10-29",133.4631,137.6967,130.2389,132.0146,2307500.0],["2018-10-30",132.6875,133.2202,130.0053,131.9025,1867300.0],["2018-10-31",133.5379,137.4724,133.5379,135.9584,1851800.0],["2018-11-01",135.9584,140.5377,135.9584,140.1265,1490300.0],["2018-11-02",141.4816,141.6498,138.9022,139.6779,1149300.0],["2018-11-05",140.1826,141.5097,139.491,141.1078,1045100.0],["2018-11-06",140.4536,142.2947,140.0331,140.7714,944000.0],["2018-11-07",141.8928,144.2666,141.4536,143.4068,1016400.0],["2018-11-08",144.0049,145.2478,142.8741,145.173,1156600.0],["2018-11-09",144.6871,145.7525,142.547,143.4535,1718700.0],["2018-11-12",143.0329,143.5376,139.8087,140.248,1327100.0],["2018-11-13",139.9583,140.8554,137.7527,138.3695,1102400.0],["2018-11-14",139.762,140.3508,135.2295,136.7808,1534900.0],["2018-11-15",135.7341,138.9209,134.4351,137.8088,1253900.0],["2018-11-16",137.1265,139.3508,136.7247,137.6125,1565000.0],["2018-11-19",137.6033,138.9303,136.6407,138.4911,1279100.0],["2018-11-20",136.5226,137.5818,135.0323,136.7101,1270800.0],["2018-11-21",137.8162,142.3435,137.8162,141.3124,1761700.0],["2018-11-23",140.0095,141.7717,140.0095,140.7781,522700.0],["2018-11-26",142.5966,144.5181,141.4999,144.2744,1148200.0],["2018-11-27",143.1777,144.3775,142.2685,143.1402,829100.0],["2018-11-28",143.6745,148.8017,142.8403,148.7642,1121600.0],["2018-11-29",147.8363,149.0829,146.3646,146.8239,1222000.0],["2018-11-30",146.8052,149.5422,146.4771,149.1017,2937900.0],["2018-12-03",151.4262,152.3167,147.6112,148.2861,1291300.0],["2018-12-04",147.9768,149.3266,142.8027,142.8965,1318400.0],["2018-12-06",139.9908,140.7687,137.6006,140.45,1523700.0],["2018-12-07",140.9,141.3405,135.7072,136.6445,1165800.0],["2018-12-10",136.4195,137.3287,133.9543,136.6164,973600.0],["2018-12-11",138.5567,139.5971,135.5759,136.2977,1141900.0],["2018-12-12",139.7377,140.45,138.0036,139.1284,1567600.0],["2018-12-13",139.3534,140.5626,138.3973,139.6158,1103700.0],["2018-12-14",138.4254,139.1565,136.1102,136.4007,1482300.0],["2018-12-17",136.4664,136.9913,131.8266,132.5296,1509200.0],["2018-12-18",133.4857,135.0885,132.2765,133.2888,1245400.0],["2018-12-19",133.7669,134.9198,128.8271,130.758,1554300.0],["2018-12-20",130.355,131.0768,126.9244,128.1054,1881900.0],["2018-12-21",127.4586,130.608,124.2436,124.2717,2324400.0],["2018-12-24",123.5593,123.7937,121.1597,121.2441,724500.0],["2018-12-26",121.6378,128.2741,121.6378,128.0866,1250200.0],["2018-12-27",127.1399,131.1986,125.8089,131.1798,1126800.0],["2018-12-28",131.7985,132.389,129.577,130.6174,769800.0],["2018-12-31",131.3766,131.9953,130.0831,131.2642,679300.0],["2019-01-02",128.8084,133.2701,128.8084,132.0234,1196400.0],["2019-01-03",131.5829,131.9109,127.4024,127.6461,1064500.0],["2019-01-04",129.8676,134.8073,129.7926,134.3011,1139200.0],["2019-01-07",133.8325,136.3164,133.645,134.7979,941300.0],["2019-01-08",133.4482,136.8039,132.6234,136.757,1437500.0],["2019-01-09",136.7383,138.8566,136.6539,137.2163,1017100.0],["2019-01-10",136.5508,139.8783,135.9322,139.7002,929800.0],["2019-01-11",138.9034,140.2063,138.1442,139.6345,933700.0],["2019-01-14",138.3411,140.2908,138.2755,139.869,756700.0],["2019-01-15",139.9908,143.9463,139.8221,143.6276,976600.0],["2019-01-16",144.4337,146.2802,143.9557,145.6616,1068300.0],["2019-01-17",144.8555,148.4643,144.8461,147.9675,966300.0],["2019-01-18",149.186,149.9921,148.2018,149.4109,1003100.0],["2019-01-22",148.6892,149.3266,144.7431,145.7366,1496100.0],["2019-01-23",145.9897,146.4865,143.9369,145.1086,901100.0],["2019-01-24",144.743,145.4273,144.0588,144.4618,941700.0],["2019-01-25",145.7741,147.1988,144.4618,146.7208,859700.0],["2019-01-28",145.0618,146.8708,145.0336,146.1116,906100.0],["2019-01-29",145.8772,146.5896,145.1742,145.4179,604600.0],["2019-01-30",145.4835,147.1051,144.9118,146.6646,836300.0],["2019-01-31",145.971,149.2141,145.3711,148.5768,1067700.0],["2019-02-01",148.8111,151.1638,148.8111,150.1608,778800.0],["2019-02-04",150.0108,150.9107,148.9329,150.6013,615300.0],["2019-02-05",150.7045,152.8135,150.7045,152.5698,1023700.0],["2019-02-06",151.8386,152.2979,150.3295,151.5668,1369500.0],["2019-02-07",149.4766,151.0138,148.7736,150.6858,958600.0],["2019-02-08",149.6734,151.0888,149.0642,150.9388,940800.0],["2019-02-11",151.5481,152.3542,150.7702,151.6606,583800.0],["2019-02-12",152.7854,153.1135,151.6606,152.926,652200.0],["2019-02-13",153.9101,155.4099,153.5446,154.2944,564800.0],["2019-02-14",153.1978,154.2476,152.3824,153.4697,1378800.0],["2019-02-15",159.3374,161.2027,156.366,158.6531,2228800.0],["2019-02-19",158.2688,159.0093,155.6068,157.4346,978500.0],["2019-02-20",157.8844,159.0186,157.4533,158.8405,837400.0],["2019-02-21",159.103,160.0685,158.1657,159.9091,1209800.0],["2019-02-22",160.6423,162.5789,160.4261,162.3533,862300.0],["2019-02-25",163.1054,164.5908,161.7705,162.1653,946200.0],["2019-02-26",161.7893,163.284,161.244,162.1559,715600.0],["2019-02-27",161.6389,163.3969,161.3851,163.1994,618500.0],["2019-02-28",163.4814,164.3933,162.4191,162.7482,822700.0],["2019-03-01",164.3839,165.4556,164.1677,165.1454,780900.0],["2019-03-04",165.0326,166.3957,160.3227,161.9209,1295400.0],["2019-03-05",161.9209,163.2559,160.539,160.8116,910600.0],["2019-03-06",160.8022,161.291,158.9032,159.9561,926000.0],["2019-03-07",159.3826,160.1629,158.1229,159.2134,904400.0],["2019-03-08",158.1135,159.9091,157.7281,159.7587,681900.0],["2019-03-11",159.8903,161.7423,159.8903,161.2628,802000.0],["2019-03-12",161.6953,163.1524,161.4227,162.0995,987000.0],["2019-03-13",162.7952,164.1019,162.0807,163.1618,957200.0],["2019-03-14",163.3592,164.5907,162.767,164.4967,949500.0],["2019-03-15",164.6378,166.5085,164.1677,166.1043,1188400.0],["2019-03-18",166.3957,167.4674,165.9727,167.3076,821900.0],["2019-03-19",168.2759,168.6801,167.3452,167.9281,647700.0],["2019-03-20",167.5896,167.6272,165.794,166.6307,1269800.0],["2019-03-21",165.7658,171.5944,165.7658,171.0867,1706100.0],["2019-03-22",169.6954,170.1279,167.0444,167.2324,990200.0],["2019-03-25",167.1572,167.9469,165.9257,166.7812,826700.0],["2019-03-26",168.5673,168.6143,165.3804,167.2512,1108800.0],["2019-03-27",167.3358,167.8058,165.794,167.1854,973900.0],["2019-03-28",167.5239,169.0468,167.27,168.6426,656000.0],["2019-03-29",170.1467,170.7296,169.1878,170.2407,1052300.0],["2019-04-01",171.8388,173.5216,171.726,173.4276,739600.0],["2019-04-02",173.813,174.3771,172.4217,173.9634,1245500.0],["2019-04-03",175.2796,176.0786,174.3865,175.0633,767400.0],["2019-04-04",175.5898,176.4076,174.5839,175.6368,546600.0],["2019-04-05",176.4453,177.2161,175.4112,176.0222,652100.0],["2019-04-08",175.5146,176.5675,174.5087,175.9564,954600.0],["2019-04-09",175.0915,175.8154,174.3018,175.4769,771700.0],["2019-04-10",175.6274,176.5768,173.719,174.1796,1051300.0],["2019-04-11",174.4899,174.4993,173.5122,174.1514,862300.0],["2019-04-12",175.7026,176.0504,174.7061,175.9,679800.0],["2019-04-15",175.9282,178.1374,175.9282,177.8742,609300.0],["2019-04-16",177.9307,179.3502,177.5828,179.1246,718000.0],["2019-04-17",179.2561,179.839,176.7085,176.7085,708100.0],["2019-04-18",176.5486,178.1844,176.0692,177.7331,627300.0],["2019-04-22",177.1222,177.9024,176.4171,176.8213,673100.0],["2019-04-23",177.0376,178.4477,175.524,177.3384,1211700.0],["2019-04-24",177.3289,183.2797,174.5275,182.725,1607300.0],["2019-04-25",182.1704,182.6593,178.9929,181.6534,950900.0],["2019-04-26",181.8602,184.1164,180.7509,183.8438,732100.0],["2019-04-29",183.6369,184.6052,182.631,183.0353,733100.0],["2019-04-30",182.8473,185.1129,182.0012,184.8403,868000.0],["2019-05-01",185.1505,185.5829,181.926,182.2832,832500.0],["2019-05-02",182.0482,183.1293,180.6005,181.2209,784900.0],["2019-05-03",182.4148,184.7744,181.5217,184.671,526100.0],["2019-05-06",180.8919,185.8837,180.8825,185.4231,664000.0],["2019-05-07",182.9037,184.0882,179.557,181.0987,806300.0],["2019-05-08",181.0611,182.5558,180.3936,180.5158,603800.0],["2019-05-09",179.98,179.98,176.0034,177.564,997800.0],["2019-05-10",176.5863,177.9776,173.2302,177.6674,921100.0],["2019-05-13",173.6062,174.6591,171.8858,172.5157,742100.0],["2019-05-14",173.2771,177.3007,172.2618,175.5521,744000.0],["2019-05-15",173.7754,176.5863,173.5122,175.4676,766700.0],["2019-05-16",176.0316,179.3689,174.8565,177.9306,761800.0],["2019-05-17",175.8098,177.2426,174.9238,175.2537,696800.0],["2019-05-20",174.4054,175.6402,172.9538,174.1603,753300.0],["2019-05-21",175.3762,177.0823,175.3762,176.9315,701400.0],["2019-05-22",176.7147,179.467,176.7147,178.9674,788600.0],["2019-05-23",176.6204,177.5347,173.5287,174.0,1093700.0],["2019-05-24",175.7533,175.8193,173.0387,174.4714,1028900.0],["2019-05-28",174.9897,180.4095,174.9897,176.6298,3301900.0],["2019-05-29",175.7344,177.5347,174.8672,175.5365,933300.0],["2019-05-30",175.8475,177.4404,175.7344,176.545,706300.0],["2019-05-31",174.9144,175.5176,172.1243,172.3788,905600.0],["2019-06-03",172.4731,174.2734,169.438,170.6162,1117600.0],["2019-06-04",171.5776,174.3299,171.2194,174.2451,736500.0],["2019-06-05",174.9992,176.3377,173.0104,176.1114,744800.0],["2019-06-06",176.2151,178.8921,176.0455,178.0626,567800.0],["2019-06-07",179.09,180.5321,178.8637,179.0051,476800.0],["2019-06-10",179.9477,182.0025,179.7215,180.928,763800.0],["2019-06-11",182.1157,182.1157,177.0729,178.9769,772100.0],["2019-06-12",178.5998,180.2493,177.6667,179.8629,688900.0],["2019-06-13",180.7206,181.4181,178.5056,181.3145,792100.0],["2019-06-14",179.5424,182.4455,179.5424,181.2579,653900.0],["2019-06-17",181.7763,182.7472,180.0797,180.8055,788200.0],["2019-06-18",180.9375,183.4824,180.9375,182.898,609700.0],["2019-06-19",183.407,185.9708,182.389,184.802,1208000.0],["2019-06-20",187.0548,189.8165,185.7257,186.0179,1879400.0],["2019-06-21",186.2158,186.2158,183.0959,183.3881,2023600.0],["2019-06-24",183.718,185.1602,183.6615,183.9066,1391000.0],["2019-06-25",184.7361,186.0462,182.6341,182.6624,1833700.0],["2019-06-26",183.3504,183.3504,181.55,182.7565,626200.0],["2019-06-27",183.9442,184.4155,182.4361,184.1139,409600.0],["2019-06-28",185.0093,186.2912,184.095,184.095,3133100.0],["2019-07-01",187.0643,187.922,186.1028,186.9417,1091300.0],["2019-07-02",186.7437,189.0813,186.7437,188.7608,655600.0],["2019-07-03",189.8731,191.089,188.7703,190.9759,277100.0],["2019-07-05",190.4103,190.778,187.6015,189.8636,605600.0],["2019-07-08",188.6949,189.0248,185.5749,186.2347,479400.0],["2019-07-09",184.6983,186.8191,184.2082,186.6777,521200.0],["2019-07-10",189.1001,189.3923,187.724,188.299,607500.0],["2019-07-11",188.6854,191.2869,188.3838,190.0804,579700.0],["2019-07-12",191.1455,193.5491,190.1652,193.5208,564500.0],["2019-07-15",193.4266,193.5963,192.3709,193.2287,398700.0],["2019-07-16",194.2561,194.2561,191.6923,193.2098,645700.0],["2019-07-17",193.1061,193.2852,191.0608,191.1267,709000.0],["2019-07-18",191.2963,192.795,191.1078,192.5406,343100.0],["2019-07-19",193.125,193.2192,189.2698,189.3547,522500.0],["2019-07-22",189.4489,191.4095,188.9493,190.6554,401900.0],["2019-07-23",191.598,191.598,189.5997,191.0136,367500.0],["2019-07-24",190.203,191.4943,188.3367,191.3718,530100.0],["2019-07-25",190.8911,191.1739,188.9211,189.3264,517400.0],["2019-07-26",189.4678,192.4369,189.4678,191.7205,656900.0],["2019-07-29",191.8148,192.0127,189.8448,189.9014,731000.0],["2019-07-30",189.562,190.7026,188.4781,190.6272,621500.0],["2019-07-31",196.6691,204.2945,195.1138,202.0323,2159000.0],["2019-08-01",200.6656,208.0083,199.9492,203.6441,1582900.0],["2019-08-02",203.4934,204.1532,199.7325,201.9947,866500.0],["2019-08-05",200.0341,200.0341,189.1284,191.0513,1222100.0],["2019-08-06",192.305,194.6991,191.3624,194.454,856900.0],["2019-08-07",190.2501,196.7351,189.5432,196.2921,599600.0],["2019-08-08",198.3752,202.7676,197.9416,202.3246,546000.0],["2019-08-09",201.5893,203.0409,199.6288,201.8344,524700.0],["2019-08-12",200.4959,201.2971,198.2903,200.7033,494500.0],["2019-08-13",200.2038,202.8241,199.412,201.2406,638800.0],["2019-08-14",198.1018,199.1104,193.2475,194.652,843700.0],["2019-08-15",195.4343,198.6579,194.388,197.8944,454000.0],["2019-08-16",200.3074,202.5225,198.7804,201.9852,594400.0],["2019-08-19",204.0165,206.2556,204.0165,205.5187,526500.0],["2019-08-20",204.9329,206.1611,203.5063,204.6778,515300.0],["2019-08-21",206.3973,207.6067,206.1517,206.9453,512400.0],["2019-08-22",207.6728,207.8334,204.3377,204.8007,893000.0],["2019-08-23",204.0732,204.2999,197.592,198.7824,946600.0],["2019-08-26",200.294,201.3239,198.754,200.5397,422000.0],["2019-08-27",201.6924,202.7505,200.9743,201.494,735600.0],["2019-08-28",200.8137,204.3944,200.483,202.5237,595200.0],["2019-08-29",205.018,205.6793,203.3835,204.4133,612000.0],["2019-08-30",206.1517,206.3407,202.5332,203.6764,654700.0],["2019-09-03",202.1364,203.8181,199.2453,201.3711,812700.0],["2019-09-04",202.2686,203.752,200.1901,201.9002,806900.0],["2019-09-05",204.5645,208.3247,203.2229,207.4555,853700.0],["2019-09-06",207.5217,210.545,206.9926,208.3625,510800.0],["2019-09-09",209.3356,209.3356,204.0543,205.3675,736100.0],["2019-09-10",204.914,204.914,197.8565,199.7838,1142200.0],["2019-09-11",200.2941,201.6167,196.7795,201.3239,772400.0],["2019-09-12",202.7411,203.6292,200.1524,201.22,861800.0],["2019-09-13",202.6277,202.6277,198.6596,200.5586,690400.0],["2019-09-16",199.5288,201.5601,198.7824,201.5506,547800.0],["2019-09-17",202.0135,206.4918,201.9474,206.1139,638700.0],["2019-09-18",206.8131,206.8131,201.5128,204.7912,1302000.0],["2019-09-19",204.3094,206.0194,203.6764,204.6117,1140800.0],["2019-09-20",205.6037,205.6037,201.853,202.2592,1520800.0],["2019-09-23",203.5819,203.5913,200.3413,203.4874,1068600.0],["2019-09-24",204.2338,205.018,198.858,198.9525,1608000.0],["2019-09-25",199.2265,202.4482,198.7163,201.9286,722100.0],["2019-09-26",202.023,202.5899,200.0201,201.4089,702100.0],["2019-09-27",203.5441,203.8275,191.9894,194.512,1727400.0],["2019-09-30",193.6806,196.4677,193.1893,193.5199,933600.0],["2019-10-01",194.1341,194.5215,190.2605,190.3644,891200.0],["2019-10-02",188.8149,189.7503,185.4893,185.9428,1327000.0],["2019-10-03",186.2829,189.0228,184.7712,188.5409,665200.0],["2019-10-04",189.0322,192.424,188.796,192.3201,522200.0],["2019-10-07",193.52,198.5179,193.52,196.7133,1016700.0],["2019-10-08",195.3717,197.318,192.4902,194.3986,1085700.0],["2019-10-09",196.6094,199.0375,195.7969,198.0738,570200.0],["2019-10-10",197.6392,200.9837,197.2329,199.3965,474400.0],["2019-10-11",203.1284,204.3283,201.9663,202.2781,873000.0],["2019-10-14",202.127,203.9976,201.4278,202.6277,835100.0],["2019-10-15",204.007,207.0209,203.563,206.6147,664200.0],["2019-10-16",205.8494,205.8494,202.6654,205.1597,511500.0],["2019-10-17",205.4904,207.0492,204.9329,206.6902,430000.0],["2019-10-18",206.0951,206.6808,203.8559,205.3014,608900.0],["2019-10-21",206.2178,207.2854,204.9802,207.1815,476500.0],["2019-10-22",207.106,207.5405,201.2672,201.4278,462600.0],["2019-10-23",201.1633,201.7302,198.1683,200.2657,975500.0],["2019-10-24",201.4278,204.2432,200.7948,203.6764,348800.0],["2019-10-25",203.4497,205.3676,203.4497,204.0827,391700.0],["2019-10-28",205.018,205.8872,204.0259,204.3472,494600.0],["2019-10-29",205.3675,209.1939,205.0652,208.2302,1072400.0],["2019-10-30",209.9214,209.9214,200.4169,206.1895,1124800.0],["2019-10-31",206.0005,210.1576,206.0005,208.5042,669700.0],["2019-11-01",210.1671,211.4614,207.9279,208.3247,569100.0],["2019-11-04",210.0915,210.1293,205.6888,205.9628,558800.0],["2019-11-05",206.4352,206.558,199.8217,201.2955,965000.0],["2019-11-06",201.2389,204.5928,200.5492,203.8842,882200.0],["2019-11-07",205.0747,206.9359,203.5158,206.2179,609100.0],["2019-11-08",205.821,207.1437,204.6495,206.0856,467000.0],["2019-11-11",204.3189,207.0493,203.5347,206.0101,440000.0],["2019-11-12",205.8966,207.6256,205.1219,205.4526,469100.0],["2019-11-13",204.6967,207.7673,204.4794,206.6619,520200.0],["2019-11-14",206.5674,207.0492,203.9881,206.7753,417500.0],["2019-11-15",207.8523,208.4759,206.5296,207.994,524600.0],["2019-11-18",208.1358,209.2789,207.7767,209.1561,577800.0],["2019-11-19",209.5624,212.9541,209.1467,211.5086,689600.0],["2019-11-20",212.0578,214.6997,210.3723,212.0199,745100.0],["2019-11-21",211.7832,213.2414,210.3155,212.2377,698500.0],["2019-11-22",213.0237,213.999,209.6717,211.111,619200.0],["2019-11-25",211.8495,214.2736,211.4139,213.7528,793400.0],["2019-11-26",213.7622,215.7223,213.6581,214.6902,753700.0],["2019-11-27",214.9837,215.3151,212.1146,214.5008,844700.0],["2019-11-29",213.8948,216.0916,213.4687,214.6334,387600.0],["2019-12-02",214.4725,215.8455,212.2662,213.2415,556500.0],["2019-12-03",210.6375,213.0331,210.6375,212.8627,456500.0],["2019-12-04",213.0521,214.8512,212.3514,214.7565,516700.0],["2019-12-05",214.8796,217.3416,213.251,217.1806,556000.0],["2019-12-06",219.188,220.3337,217.5025,219.4626,724700.0],["2019-12-09",219.8224,220.3621,218.1559,218.3074,689700.0],["2019-12-10",218.2411,219.3395,217.3415,218.7808,449800.0],["2019-12-11",219.4436,221.1954,218.8566,220.864,791600.0],["2019-12-12",221.5741,223.7425,220.3905,221.8866,1179200.0],["2019-12-13",221.1291,224.2823,219.5288,222.5968,518700.0],["2019-12-16",224.6137,226.801,223.2975,223.5627,662700.0],["2019-12-17",224.2539,224.2539,221.6878,222.8619,752600.0],["2019-12-18",224.1024,224.3107,223.0135,223.9225,973500.0],["2019-12-19",223.0703,227.3124,223.0703,225.5512,900500.0],["2019-12-20",226.2992,226.9431,224.9925,225.4943,1187200.0],["2019-12-23",226.4886,227.4639,224.0077,224.4717,947200.0],["2019-12-24",224.7463,225.8352,223.5532,225.5322,159200.0],["2019-12-26",226.0814,227.123,225.5133,226.3655,266300.0],["2019-12-27",227.0756,227.5491,225.5417,226.5927,551100.0],["2019-12-30",226.3276,226.6306,223.5342,225.0398,340000.0],["2019-12-31",224.2728,226.0246,223.8183,224.8031,594100.0],["2020-01-02",226.0056,228.8937,225.3712,228.8842,869700.0],["2020-01-03",226.1382,228.78,225.892,228.3161,475800.0],["2020-01-06",226.9431,229.102,226.5359,229.0262,714900.0],["2020-01-07",229.6985,232.1889,228.0225,228.2024,743700.0],["2020-01-08",229.1967,234.1111,229.1967,232.5771,887200.0],["2020-01-09",233.4767,236.1848,233.3346,235.6356,811100.0],["2020-01-10",236.7245,237.4536,233.9217,234.8591,594300.0],["2020-01-13",234.9917,238.1638,234.9917,238.1354,707000.0],["2020-01-14",237.9461,238.7225,235.9955,236.1848,551800.0],["2020-01-15",236.0712,241.1276,235.6356,239.5937,856700.0],["2020-01-16",241.4117,242.6142,240.6731,242.4532,603200.0],["2020-01-17",243.9399,244.5554,242.1881,243.9494,830400.0],["2020-01-21",243.2013,244.4039,242.1882,242.7279,911000.0],["2020-01-22",244.3944,244.7637,242.8605,243.7979,596600.0],["2020-01-23",242.832,244.7826,241.7904,243.438,810000.0],["2020-01-24",244.2429,245.1425,240.872,242.0461,495600.0],["2020-01-27",239.8682,242.5858,238.6183,241.5726,707400.0],["2020-01-28",242.6994,246.6574,242.0366,246.3734,781100.0],["2020-01-29",246.667,248.9963,245.8337,246.828,441800.0],["2020-01-30",246.0799,249.877,245.0288,249.8012,563500.0],["2020-01-31",247.7843,249.8012,242.529,243.154,827800.0],["2020-02-03",244.508,247.6328,244.508,247.1499,748200.0],["2020-02-04",251.4961,254.9712,250.6628,252.6892,742100.0],["2020-02-05",254.9523,254.9996,247.9357,250.303,715200.0],["2020-02-06",252.2727,255.5963,252.0738,253.7783,806900.0],["2020-02-07",253.7782,254.8955,251.7329,253.2953,647800.0],["2020-02-10",252.7745,254.4599,252.1684,254.1758,729300.0],["2020-02-11",255.4636,258.4463,254.4504,256.5998,946300.0],["2020-02-12",257.5562,262.2812,248.5228,258.8914,981300.0],["2020-02-13",258.6263,259.8383,253.8066,258.2854,910900.0],["2020-02-14",258.863,263.2376,258.5031,263.0766,931900.0],["2020-02-18",262.9725,265.889,259.3743,265.7754,771100.0],["2020-02-19",267.1389,271.9965,266.9874,270.1595,986300.0],["2020-02-20",269.5251,270.4436,260.6053,264.0615,1000900.0],["2020-02-21",262.1298,262.1298,254.8197,257.3953,961400.0],["2020-02-24",250.7817,254.9093,250.1176,252.6415,990000.0],["2020-02-25",254.2926,255.6684,245.4777,246.7302,1090700.0],["2020-02-26",247.1951,253.7802,247.1382,247.6601,951300.0],["2020-02-27",243.7033,243.7033,231.4252,231.5865,1993700.0],["2020-02-28",224.5555,229.2998,220.1908,227.7531,1987700.0],["2020-03-02",233.3324,246.493,230.2107,246.2463,1526000.0],["2020-03-03",245.0222,249.8234,236.7293,239.9364,1734900.0],["2020-03-04",244.0071,256.5224,242.5933,255.7918,1221400.0],["2020-03-05",246.9484,251.1803,236.0556,239.6897,1557400.0],["2020-03-06",230.2107,231.985,219.5551,226.2729,2197400.0],["2020-03-09",206.9922,212.2963,198.6898,200.0656,2551400.0],["2020-03-10",209.5067,215.9589,202.9596,215.9589,2208100.0],["2020-03-11",209.6111,210.3228,196.1089,200.4547,1611900.0],["2020-03-12",190.0932,201.2801,179.3332,183.4512,2632300.0],["2020-03-13",194.5528,202.6465,184.5898,202.1721,2329300.0],["2020-03-16",172.6913,184.0206,170.7936,175.9174,2856300.0],["2020-03-17",179.2383,195.8717,176.0027,191.7537,2046600.0],["2020-03-18",173.5642,177.7676,156.779,165.4325,2819000.0],["2020-03-19",164.6829,172.1978,157.5096,168.8104,2610500.0],["2020-03-20",171.1161,173.6401,162.6998,166.8083,2017300.0],["2020-03-23",162.7757,172.7292,155.7922,156.6461,1699800.0],["2020-03-24",166.296,186.554,163.2217,185.738,1404700.0],["2020-03-25",183.603,206.7645,182.3031,196.5359,1686800.0],["2020-03-26",198.9365,215.8356,198.4241,212.8562,1650700.0],["2020-03-27",204.3259,214.9626,204.3259,208.9279,1305800.0],["2020-03-30",210.7972,214.7539,207.1346,210.8541,1026900.0],["2020-03-31",207.1441,210.6264,199.9802,200.6824,1379100.0],["2020-04-01",191.6019,196.6972,185.6905,187.4459,1455000.0],["2020-04-02",185.4058,196.3841,182.1798,196.1469,1025200.0],["2020-04-03",192.6266,199.5058,192.5981,198.111,1002100.0],["2020-04-06",209.3075,219.6405,206.3186,217.4392,1429000.0],["2020-04-07",226.0926,227.7056,216.9741,217.0121,1009500.0],["2020-04-08",220.9878,222.3731,213.7955,214.9341,1059600.0],["2020-04-09",217.1735,235.4863,216.4618,229.3188,2129400.0],["2020-04-13",226.5861,227.7247,217.8471,219.2704,944100.0],["2020-04-14",226.0642,228.5787,223.1797,225.5993,926900.0],["2020-04-15",218.6347,221.5003,216.1392,218.0749,989000.0],["2020-04-16",219.2894,225.827,217.8851,222.7053,1263900.0],["2020-04-17",230.5048,234.1579,223.4549,227.1174,1523500.0],["2020-04-20",223.5972,228.6166,222.9804,227.2218,809400.0],["2020-04-21",221.2061,223.0943,216.1012,216.5851,807400.0],["2020-04-22",221.5192,229.148,221.1492,227.5634,788300.0],["2020-04-23",226.9941,231.1501,224.4037,227.7247,757900.0],["2020-04-24",229.964,233.3703,225.4949,232.6587,1024700.0],["2020-04-27",236.0176,243.9785,235.3155,241.54,1032900.0],["2020-04-28",247.8593,249.9184,238.3044,239.1394,877800.0],["2020-04-29",242.356,246.6828,240.3349,241.9385,1203400.0],["2020-04-30",228.6735,238.6554,223.1132,231.4252,1578300.0],["2020-05-01",229.0531,230.2487,225.9504,229.4706,780700.0],["2020-05-04",226.7758,233.3134,224.2329,232.839,830000.0],["2020-05-05",236.3308,239.8605,233.7404,237.6592,1106200.0],["2020-05-06",238.7314,239.2628,227.9999,229.1385,843900.0],["2020-05-07",232.9719,236.5111,231.7289,235.0214,764100.0],["2020-05-08",238.8643,240.743,236.976,238.8737,576600.0],["2020-05-11",236.2169,242.1852,234.6513,240.1167,690300.0],["2020-05-12",241.9385,244.1209,237.6781,237.6781,655700.0],["2020-05-13",236.1505,240.4393,231.7953,235.0499,751800.0],["2020-05-14",232.0704,241.3122,230.6946,240.8852,1117900.0],["2020-05-15",244.9369,248.0112,236.4731,238.4562,2691200.0],["2020-05-18",243.8552,249.1593,243.3428,246.5215,1125100.0],["2020-05-19",246.55,248.4613,241.0918,241.4532,958300.0],["2020-05-20",245.3233,247.0634,242.927,243.6877,740600.0],["2020-05-21",243.0887,243.8494,239.6464,241.3105,1228500.0],["2020-05-22",243.2218,245.7893,239.732,244.2108,384500.0],["2020-05-26",250.0968,250.829,246.3788,246.9493,805800.0],["2020-05-27",250.4677,250.753,242.851,246.084,806100.0],["2020-05-28",248.1856,255.4505,246.4644,251.7895,1249400.0],["2020-05-29",252.8925,254.9654,249.241,254.2808,1245800.0],["2020-06-01",256.4013,264.3318,256.4013,263.438,988600.0],["2020-06-02",263.5426,264.1037,259.9387,262.8675,1034000.0],["2020-06-03",265.8628,269.5713,263.3334,268.706,764900.0],["2020-06-04",266.2526,268.2495,260.2239,262.4775,780300.0],["2020-06-05",267.6505,269.714,264.1227,265.9579,990900.0],["2020-06-08",262.6203,268.0309,259.9197,267.9738,1089800.0],["2020-06-09",263.4,265.3969,261.2034,261.4792,946400.0],["2020-06-10",263.1432,266.8327,260.4807,263.2097,683700.0],["2020-06-11",257.9227,257.9227,245.0951,245.5991,901100.0],["2020-06-12",253.2539,254.9941,247.2347,253.872,805800.0],["2020-06-15",249.1364,258.2746,247.7196,256.9433,609600.0],["2020-06-16",265.6631,266.0435,255.555,261.0703,596100.0],["2020-06-17",261.6788,264.522,260.4426,261.5171,362100.0],["2020-06-18",260.7375,262.9911,259.3397,261.3936,369500.0],["2020-06-19",266.0816,267.9644,259.4348,261.7169,784900.0],["2020-06-22",261.384,263.3524,259.3016,262.9911,495200.0],["2020-06-23",265.5206,266.3668,262.3065,263.4286,405900.0],["2020-06-24",260.5473,261.27,251.333,252.4931,825600.0],["2020-06-25",253.0256,262.896,249.8211,262.6107,642400.0],["2020-06-26",259.5773,261.6693,255.0986,255.7737,902400.0],["2020-06-29",258.636,258.636,252.4742,255.8974,665700.0],["2020-06-30",256.1541,261.9831,255.1081,261.2414,1386600.0],["2020-07-01",261.1464,266.3763,260.5188,264.7218,517300.0],["2020-07-02",268.9627,270.256,264.1797,264.3604,489500.0],["2020-07-06",268.3447,273.2038,268.2211,269.7235,686300.0],["2020-07-07",268.1259,273.8504,266.576,271.359,679600.0],["2020-07-08",273.1372,279.9362,273.1372,279.7935,692600.0],["2020-07-09",280.3546,282.0948,276.085,279.8411,610200.0],["2020-07-10",279.1565,279.8221,276.3133,278.5384,432000.0],["2020-07-13",280.288,281.857,270.3796,271.7299,558800.0],["2020-07-14",270.5222,277.1215,268.9722,276.9408,543700.0],["2020-07-15",281.6193,281.8094,275.9043,279.1089,478400.0],["2020-07-16",276.9788,278.0818,272.1768,275.1721,484900.0],["2020-07-17",276.7982,278.4433,274.5731,278.1485,493100.0],["2020-07-20",278.5858,280.8205,277.6349,279.4987,446600.0],["2020-07-21",281.5717,281.5717,275.7522,276.5985,538600.0],["2020-07-22",276.0944,279.4892,276.0944,279.0898,575000.0],["2020-07-23",279.1373,281.2293,272.2909,273.9739,535600.0],["2020-07-24",273.9074,276.6746,270.3986,275.4574,583600.0],["2020-07-27",275.7428,281.0203,274.2118,275.2863,943300.0],["2020-07-28",274.9916,274.9916,268.2306,268.7822,780900.0],["2020-07-29",269.0103,277.7872,268.4113,277.055,694900.0],["2020-07-30",271.2449,274.4305,266.3288,269.8376,760700.0],["2020-07-31",271.3685,271.3685,263.1337,267.4888,925600.0],["2020-08-03",270.9597,272.2814,266.1576,266.8518,546500.0],["2020-08-04",265.3398,266.2147,257.9989,262.4491,807100.0],["2020-08-05",262.3635,264.95,260.8516,263.9895,761900.0],["2020-08-06",262.9721,265.6251,260.9371,265.6061,574100.0],["2020-08-07",263.98,264.1797,259.3111,261.9926,548500.0],["2020-08-10",260.1193,261.4792,257.2666,257.8372,486700.0],["2020-08-11",259.3682,263.0292,255.0226,261.0513,825700.0],["2020-08-12",263.5141,268.2971,263.5141,265.1496,579500.0],["2020-08-13",264.7693,268.9818,264.1702,268.1259,506100.0],["2020-08-14",268.8296,269.8186,266.0245,267.2511,428300.0],["2020-08-17",267.5935,271.0548,267.5555,269.695,507700.0],["2020-08-18",269.5903,272.8995,268.7631,271.4731,589900.0],["2020-08-19",272.6069,274.7411,268.2433,268.3862,578800.0],["2020-08-20",266.5854,271.3873,265.8422,270.0725,581800.0],["2020-08-21",271.0444,271.7971,267.7955,271.0349,906900.0],["2020-08-24",272.9119,273.0262,270.4728,270.7968,787400.0],["2020-08-25",272.5116,272.5116,270.0916,271.9019,589200.0],["2020-08-26",271.578,279.8766,270.6061,278.1616,533000.0],["2020-08-27",278.6285,281.2105,276.2942,278.3617,403000.0],["2020-08-28",279.505,281.0485,277.8567,280.4864,404100.0],["2020-08-31",280.8484,283.1256,278.8667,280.7246,543900.0],["2020-09-01",280.1149,283.0113,278.9906,282.0871,425600.0],["2020-09-02",283.6114,291.5099,283.6114,290.1093,568000.0],["2020-09-03",288.1372,288.1372,275.1604,277.4947,696300.0],["2020-09-04",278.7141,278.8475,264.375,269.1293,601500.0],["2020-09-08",264.8419,268.5768,261.2881,265.5375,1030800.0],["2020-09-09",270.4727,276.4561,269.1484,274.7888,642100.0],["2020-09-10",273.855,277.1611,268.5576,270.3773,674100.0],["2020-09-11",270.5394,274.2362,268.8054,271.4827,609000.0],["2020-09-14",275.6177,278.4188,273.331,275.046,644300.0],["2020-09-15",275.8654,279.162,273.2167,273.3977,682300.0],["2020-09-16",273.4454,276.3704,272.1782,273.2739,624100.0],["2020-09-17",269.5962,272.0258,266.4711,269.358,495300.0],["2020-09-18",267.6335,271.3588,265.4421,267.5573,864800.0],["2020-09-21",263.9558,267.1761,261.8215,266.8141,917000.0],["2020-09-22",266.6331,268.6815,261.5548,265.9471,520200.0],["2020-09-23",266.3187,267.8336,260.5163,260.7355,432500.0],["2020-09-24",260.4782,265.6899,259.735,262.4981,471200.0],["2020-09-25",260.8497,268.0717,260.2113,267.2428,515200.0],["2020-09-28",270.263,272.9689,269.3007,271.6922,556900.0],["2020-09-29",272.0448,274.6745,269.5772,272.2354,378100.0],["2020-09-30",273.3311,278.8095,272.4926,276.1608,680300.0],["2020-10-01",280.191,284.0973,276.7134,279.6384,655300.0],["2020-10-02",276.1894,282.4015,274.0933,280.0767,453900.0],["2020-10-05",281.906,283.8591,278.2854,281.239,333700.0],["2020-10-06",282.3538,282.754,272.5117,274.341,680200.0],["2020-10-07",275.2175,277.4661,273.6264,274.6364,463300.0],["2020-10-08",275.5605,280.1433,275.5605,278.3426,343800.0],["2020-10-09",279.9147,281.2485,278.8285,280.8103,384400.0],["2020-10-12",282.8778,283.1065,278.9524,279.4764,498800.0],["2020-10-13",280.0957,282.4967,277.104,279.5526,385300.0],["2020-10-14",280.2386,282.1822,276.2083,276.4084,479400.0],["2020-10-15",274.6649,277.0087,270.9586,276.761,613000.0],["2020-10-16",277.7137,282.0679,275.3413,275.408,510400.0],["2020-10-19",275.9892,279.2286,269.9963,271.0919,629600.0],["2020-10-20",271.5207,275.0174,269.2436,271.9113,475900.0],["2020-10-21",271.4446,273.6932,263.9272,264.0702,479400.0],["2020-10-22",264.0415,265.1467,258.3916,259.8398,968500.0],["2020-10-23",260.4591,261.8025,257.4293,259.0395,737400.0],["2020-10-26",256.5623,258.1249,253.7707,256.2955,719400.0],["2020-10-27",257.3436,259.4682,252.675,253.6182,608200.0],["2020-10-28",249.1116,251.2554,245.7674,249.4928,895000.0],["2020-10-29",248.8734,253.4372,241.2132,250.5789,1233300.0],["2020-10-30",248.921,255.6666,247.1965,250.4836,1152200.0],["2020-11-02",253.9612,260.5734,251.1696,253.3705,921400.0],["2020-11-03",256.6576,260.6402,255.762,256.467,708300.0],["2020-11-04",259.7541,274.7698,259.7541,272.121,895500.0],["2020-11-05",276.7229,279.8671,273.8742,277.3137,671200.0],["2020-11-06",277.3326,278.9047,272.4544,276.9039,488100.0],["2020-11-09",288.4039,290.2523,261.6596,262.4409,1496500.0],["2020-11-10",263.4031,263.4031,255.3903,257.5627,1067500.0],["2020-11-11",260.5162,268.9673,260.5162,267.0141,683700.0],["2020-11-12",267.5668,268.3671,262.0026,263.2888,593200.0],["2020-11-13",264.4416,265.0609,260.3447,262.4027,582100.0],["2020-11-16",263.9463,264.8895,260.0209,262.5267,637800.0],["2020-11-17",260.4782,263.6033,260.402,261.7168,623000.0],["2020-11-18",262.9648,263.4984,259.7445,259.7445,601300.0],["2020-11-19",260.583,262.0407,258.2201,261.1737,527600.0],["2020-11-20",261.3455,263.1786,259.2547,260.5818,737500.0],["2020-11-23",262.768,264.5151,258.2521,258.5768,619800.0],["2020-11-24",259.4074,260.5054,256.5528,259.2833,1370200.0],["2020-11-25",260.6389,264.1714,259.0064,264.0473,1038000.0],["2020-11-27",266.5487,268.4104,263.7896,264.6679,391800.0],["2020-11-30",267.5703,270.5204,264.773,269.5561,1527200.0],["2020-12-01",270.8641,272.4394,264.9735,266.5583,1175300.0],["2020-12-02",266.4342,268.1622,264.4483,265.384,741500.0],["2020-12-03",264.4866,268.3723,264.4866,267.2076,1140000.0],["2020-12-04",267.8949,275.3131,267.6276,272.7258,1052800.0],["2020-12-07",273.146,273.4037,268.6683,270.2818,614700.0],["2020-12-08",268.9928,269.9571,265.8613,266.1859,779400.0],["2020-12-09",266.2528,266.3101,258.6819,262.854,1000800.0],["2020-12-10",262.1093,264.181,259.7988,261.5746,529300.0],["2020-12-11",260.4672,263.3791,259.5506,262.2048,386600.0],["2020-12-14",264.2479,267.9236,262.0425,262.1857,596800.0],["2020-12-15",263.2454,267.322,262.052,264.8302,692700.0],["2020-12-16",265.3936,268.5633,263.7324,267.8472,808300.0],["2020-12-17",269.9475,271.6374,266.4532,267.3793,736400.0],["2020-12-18",267.093,271.8284,266.1764,270.5395,1567400.0],["2020-12-21",268.4868,268.9928,261.3455,266.2337,898200.0],["2020-12-22",265.1167,268.8497,264.3243,268.5346,880100.0],["2020-12-23",268.6969,271.5801,263.064,263.2168,420000.0],["2020-12-24",262.854,266.7206,262.854,266.2528,210300.0],["2020-12-28",268.4295,268.4295,264.286,265.384,518000.0],["2020-12-29",267.6658,269.432,266.1191,268.019,569800.0],["2020-12-30",269.9189,272.8976,268.8973,272.5826,612700.0],["2020-12-31",273.1077,277.2894,271.6661,277.0984,709400.0],["2021-01-04",280.2109,281.0701,275.8001,278.7788,1356800.0],["2021-01-05",277.9864,281.3566,270.1577,271.5038,832900.0],["2021-01-06",269.6421,272.1339,264.9162,268.611,1035800.0],["2021-01-07",270.3295,274.6639,268.1241,268.6396,749900.0],["2021-01-08",270.1959,271.437,264.4198,267.5226,650200.0],["2021-01-11",266.0332,266.1287,262.1857,263.8374,621700.0],["2021-01-12",264.8016,266.3197,260.2763,261.6511,581000.0],["2021-01-13",262.0902,263.3218,258.0708,261.8324,956000.0],["2021-01-14",262.4053,264.181,258.7487,259.8371,1270200.0],["2021-01-15",258.8346,259.627,254.462,254.5765,888600.0],["2021-01-19",255.4072,258.0804,252.0848,257.097,1357200.0],["2021-01-20",260.343,265.2789,260.028,263.0544,885100.0],["2021-01-21",262.4053,264.878,258.4813,258.51,838800.0],["2021-01-22",258.8155,259.942,254.5956,254.6243,729700.0],["2021-01-25",254.9298,258.2713,253.45,254.4811,760400.0],["2021-01-26",254.6816,258.1281,253.3068,256.5051,553200.0],["2021-01-27",254.1947,257.1352,249.5452,251.13,1008900.0],["2021-01-28",251.4451,261.8706,250.9773,257.8417,784100.0],["2021-01-29",255.7604,258.1854,251.6742,254.2042,753100.0],["2021-02-01",257.9562,260.6581,255.7985,258.4908,569600.0],["2021-02-02",260.4767,268.6301,259.6843,265.6513,733800.0],["2021-02-03",264.1525,265.6418,260.9446,261.4792,494500.0],["2021-02-04",261.5459,264.4578,260.2762,264.3146,662800.0],["2021-02-05",265.6322,266.5964,263.8468,264.4292,480000.0],["2021-02-08",265.8996,267.6276,263.6751,265.785,729300.0],["2021-02-09",266.4629,271.7712,265.8996,269.5371,677900.0],["2021-02-10",271.0455,271.0455,263.36,264.3338,849400.0],["2021-02-11",266.3293,266.9116,262.749,266.0428,567300.0],["2021-02-12",262.5485,272.0862,262.5485,266.0523,910700.0],["2021-02-16",267.3985,269.6039,260.5149,267.6562,1035500.0],["2021-02-17",265.5273,268.2769,265.174,267.8472,656000.0],["2021-02-18",265.9855,269.0788,263.4173,266.1573,698900.0],["2021-02-19",266.7588,269.0597,265.8327,267.7231,934500.0],["2021-02-22",265.5845,266.4723,262.1284,264.4865,799000.0],["2021-02-23",263.6273,265.1739,261.0305,263.5414,992900.0],["2021-02-24",262.862,267.3402,260.843,266.5364,804800.0],["2021-02-25",266.5364,270.5265,264.9001,265.3307,750400.0],["2021-02-26",266.4502,267.8856,261.4267,263.0342,1017300.0],["2021-03-01",265.3689,271.9427,265.1106,270.2873,715800.0],["2021-03-02",268.7372,271.2442,266.7851,269.0051,702800.0],["2021-03-03",268.5172,269.6463,265.8858,266.0102,861100.0],["2021-03-04",265.5316,272.8804,264.0868,266.0197,1003200.0],["2021-03-05",268.0579,275.9616,266.0676,275.0431,1012500.0],["2021-03-08",275.5885,280.4685,274.8995,276.9951,1136700.0],["2021-03-09",279.569,281.3201,277.2342,277.5309,1312500.0],["2021-03-10",278.9279,280.3728,277.5978,278.5739,632600.0],["2021-03-11",279.1384,280.6789,278.1049,278.9565,532400.0],["2021-03-12",278.9566,279.6168,277.1768,279.0619,506900.0],["2021-03-15",279.014,284.9561,278.4111,284.5351,682100.0],["2021-03-16",286.2576,288.4775,282.698,283.4061,592400.0],["2021-03-17",282.9084,284.9561,279.0522,280.4684,767200.0],["2021-03-18",279.3299,280.0284,273.78,275.2057,780600.0],["2021-03-19",276.9567,278.1528,274.8802,275.3778,1804200.0],["2021-03-22",275.3778,279.4732,273.799,277.77,696100.0],["2021-03-23",278.545,279.8846,276.0572,278.2388,682600.0],["2021-03-24",278.6887,285.2337,278.2198,283.473,935100.0],["2021-03-25",283.6165,284.4394,280.5641,283.0136,728400.0],["2021-03-26",282.9754,291.128,282.2769,291.0036,755400.0],["2021-03-29",289.9222,294.5822,289.5873,293.7306,719200.0],["2021-03-30",291.0132,291.2715,282.8798,284.6978,762300.0],["2021-03-31",285.0041,288.1234,284.6213,285.7313,535400.0],["2021-04-01",290.793,294.0464,288.0085,293.0991,673200.0],["2021-04-05",292.9748,298.0079,292.9174,297.4817,571600.0],["2021-04-06",296.984,298.448,295.3287,296.1516,511000.0],["2021-04-07",295.5104,297.9313,293.434,294.6301,508500.0],["2021-04-08",297.2712,300.9073,296.4674,299.5963,793100.0],["2021-04-09",299.845,301.0602,299.0412,300.7349,551700.0],["2021-04-12",299.2423,301.7684,298.5437,300.9168,654800.0],["2021-04-13",299.4049,303.4047,299.4049,301.5771,680400.0],["2021-04-14",302.888,304.9452,300.7254,301.5771,481000.0],["2021-04-15",303.3567,305.835,303.041,304.7729,694900.0],["2021-04-16",306.591,308.5334,304.304,308.1124,1931100.0],["2021-04-19",306.8684,310.2557,306.1508,306.8876,989500.0],["2021-04-20",306.6197,311.2031,305.6341,309.7965,875100.0],["2021-04-21",310.495,313.1264,309.7199,311.0117,669600.0],["2021-04-22",310.7822,314.8489,309.3469,311.0309,772100.0],["2021-04-23",311.5667,314.8009,308.5525,313.5953,751600.0],["2021-04-26",313.5857,313.8919,310.8586,311.2509,752500.0],["2021-04-27",311.2223,312.9064,309.3468,312.3227,1204300.0],["2021-04-28",325.4892,325.4892,304.639,306.237,996700.0],["2021-04-29",307.4426,316.485,305.7298,315.7195,788400.0],["2021-04-30",315.155,316.2746,310.0645,312.6193,874400.0],["2021-05-03",313.404,316.3703,311.4615,315.1168,579000.0],["2021-05-04",314.0737,317.528,313.8249,315.9683,874800.0],["2021-05-05",317.8917,317.8917,310.5333,314.4948,629500.0],["2021-05-06",315.1168,316.265,311.6624,315.3847,636700.0],["2021-05-07",315.8726,320.2455,314.3608,320.0733,678100.0],["2021-05-10",320.4082,323.9869,319.0973,319.2313,552000.0],["2021-05-11",314.9827,315.9301,312.8968,314.5713,706700.0],["2021-05-12",312.9638,314.5809,305.4906,305.9403,991200.0],["2021-05-13",307.4044,315.6526,307.2321,314.6574,709100.0],["2021-05-14",315.7674,320.2073,314.9158,319.6331,697100.0],["2021-05-17",317.8247,318.3892,315.0019,315.4708,867500.0],["2021-05-18",314.0832,314.6382,309.5764,309.8443,781800.0],["2021-05-19",306.6136,310.6114,305.7603,310.5251,539000.0],["2021-05-20",311.6563,316.3252,311.5987,313.4874,543400.0],["2021-05-21",314.1778,317.5812,313.8806,315.2995,926500.0],["2021-05-24",317.4373,320.2655,317.4086,318.1755,413300.0],["2021-05-25",320.0546,320.6106,318.0796,319.2684,413900.0],["2021-05-26",321.3585,321.3585,317.1881,317.514,675500.0],["2021-05-27",317.9837,320.6969,316.6799,319.9491,1018100.0],["2021-05-28",320.0258,324.2058,319.9587,321.5022,724700.0],["2021-06-01",324.1003,325.0015,316.7375,317.2552,568000.0],["2021-06-02",317.2839,321.6747,317.1784,321.1666,511300.0],["2021-06-03",320.5723,321.2051,316.8142,320.4765,481700.0],["2021-06-04",321.761,322.1157,319.7381,321.7898,440900.0],["2021-06-07",322.0103,322.6239,320.3134,321.2338,380900.0],["2021-06-08",321.4926,324.3592,320.5819,323.0362,365900.0],["2021-06-09",323.1894,325.1548,322.2595,324.7905,408000.0],["2021-06-10",324.7714,326.5642,322.0582,325.9218,592600.0],["2021-06-11",327.1298,330.6387,326.2958,330.5045,566300.0],["2021-06-14",330.1785,333.5532,328.7309,333.3998,458700.0],["2021-06-15",334.9816,338.27,332.0,336.4197,650300.0],["2021-06-16",337.8577,339.0945,330.7058,332.5753,733000.0],["2021-06-17",332.1917,342.4882,331.8754,340.6763,897900.0],["2021-06-18",335.0775,338.0016,330.7825,334.3585,1054000.0],["2021-06-21",336.0458,341.2228,333.8216,340.9639,574500.0],["2021-06-22",340.964,345.4603,339.8327,344.6454,679200.0],["2021-06-23",346.1698,347.5216,342.5459,342.8335,464200.0],["2021-06-24",345.3453,347.8187,343.2841,347.023,480800.0],["2021-06-25",347.6366,351.4906,344.5783,349.9183,838800.0],["2021-06-28",350.6373,352.756,349.1129,350.6469,378900.0],["2021-06-29",350.8674,352.5068,347.3106,351.2126,435800.0],["2021-06-30",351.155,352.0178,346.1506,347.4065,591700.0],["2021-07-01",347.5311,350.714,346.1122,350.225,439500.0],["2021-07-02",351.318,353.3312,350.0908,352.6506,375500.0],["2021-07-06",354.0695,355.4021,350.1676,354.7598,490200.0],["2021-07-07",355.9294,361.998,355.2679,361.1831,537700.0],["2021-07-08",357.5592,360.4737,355.1529,358.9398,567400.0],["2021-07-09",359.8984,361.1064,357.0032,360.0806,631800.0],["2021-07-12",360.9817,361.7103,356.6292,359.5533,445700.0],["2021-07-13",359.7643,362.3336,357.1757,359.515,409200.0],["2021-07-14",360.0614,360.4928,357.7797,360.0901,380000.0],["2021-07-15",359.2081,361.02,356.9839,359.2752,493800.0],["2021-07-16",360.0326,364.1934,359.7162,362.3527,570600.0],["2021-07-19",359.6204,362.324,354.1366,356.4759,867800.0],["2021-07-20",357.0319,363.647,355.7089,361.7296,564400.0],["2021-07-21",361.5473,365.2767,361.5473,363.3497,771200.0],["2021-07-22",363.2923,365.6123,362.3623,365.4685,577100.0],["2021-07-23",366.1108,368.6418,365.2959,366.0916,590200.0],["2021-07-26",364.5481,365.3343,359.2657,364.1071,558200.0],["2021-07-27",364.3757,366.2739,361.768,365.2385,621100.0],["2021-07-28",365.6027,366.9065,361.4803,362.9471,866500.0],["2021-07-29",362.1993,365.5548,358.8247,361.7296,792700.0],["2021-07-30",360.8379,362.4293,359.812,360.4735,896400.0],["2021-08-02",362.9375,365.6603,360.6462,363.5607,763900.0],["2021-08-03",364.3085,364.3085,358.7575,363.4936,520300.0],["2021-08-04",363.8579,369.1116,361.0777,366.9545,726700.0],["2021-08-05",369.3513,371.5468,367.1175,370.8661,620100.0],["2021-08-06",370.7893,372.7546,365.1425,369.0732,527100.0],["2021-08-09",369.9264,371.5275,365.7561,366.6285,510900.0],["2021-08-10",367.338,368.1241,362.5924,364.644,366400.0],["2021-08-11",366.4272,366.7052,363.0909,364.3084,473000.0],["2021-08-12",363.1293,364.4044,360.7421,363.2827,411000.0],["2021-08-13",364.5481,366.082,363.8387,364.9316,409400.0],["2021-08-16",364.0112,368.661,362.1993,368.5651,386600.0],["2021-08-17",366.6285,368.0282,364.4618,366.1012,483100.0],["2021-08-18",366.6669,367.1079,358.1919,358.4795,614600.0],["2021-08-19",356.6069,360.8802,354.3502,359.6703,486800.0],["2021-08-20",360.4769,362.9929,358.2298,361.4756,595300.0],["2021-08-23",361.8022,367.3143,361.8022,364.0589,623500.0],["2021-08-24",365.653,365.8354,359.6607,361.4085,455000.0],["2021-08-25",362.0038,362.532,358.6716,361.4565,304600.0],["2021-08-26",360.8707,362.8489,359.7856,360.4674,344600.0],["2021-08-27",361.0339,364.2413,360.4866,362.8489,337600.0],["2021-08-30",363.2906,368.3322,363.281,365.9603,294100.0],["2021-08-31",366.3059,367.5351,364.3565,365.6529,546200.0],["2021-09-01",365.2112,368.4858,362.8393,366.9397,375000.0],["2021-09-02",368.9372,371.0307,366.6613,370.3777,401300.0],["2021-09-03",368.9372,371.2707,367.66,370.0895,337400.0],["2021-09-07",372.3462,372.3462,364.4142,366.6132,437100.0],["2021-09-08",366.8341,368.8315,364.9232,366.7765,765000.0],["2021-09-09",367.8136,370.224,366.4404,367.3143,497400.0],["2021-09-10",369.5998,370.4832,365.9122,367.3431,353600.0],["2021-09-13",369.9647,371.626,359.6703,364.1165,345300.0],["2021-09-14",365.6914,367.0839,363.5019,365.0576,352100.0],["2021-09-15",366.5172,368.0345,361.7925,364.731,418700.0],["2021-09-16",365.5377,367.5064,364.9808,365.2304,461400.0],["2021-09-17",362.6088,363.6651,354.139,355.3105,1260600.0],["2021-09-20",351.4693,355.8291,350.8836,354.283,704900.0],["2021-09-21",356.1076,357.1735,354.2926,354.7728,363200.0],["2021-09-22",357.5768,357.5768,352.5641,355.6754,335700.0],["2021-09-23",356.4629,362.484,356.4629,361.9558,485300.0],["2021-09-24",360.8898,363.5786,358.4891,361.3315,337300.0],["2021-09-27",359.6992,359.6992,351.2005,353.5821,488400.0],["2021-09-28",350.0385,351.5461,339.0142,341.3766,702100.0],["2021-09-29",343.2683,347.1768,341.5014,345.1505,511700.0],["2021-09-30",347.1096,348.5405,340.8101,341.0117,661700.0],["2021-10-01",343.3068,347.5129,339.6097,344.9873,415800.0],["2021-10-04",343.4316,345.1313,333.1084,335.8452,637000.0],["2021-10-05",337.7851,345.0834,336.9497,341.271,562300.0],["2021-10-06",337.0457,344.3632,335.9125,343.739,454700.0],["2021-10-07",347.9642,352.5064,347.8106,348.5788,842200.0],["2021-10-08",349.8945,350.3266,345.5732,347.8875,388400.0],["2021-10-11",346.4086,351.8055,345.746,345.7556,360800.0],["2021-10-12",347.897,350.6723,345.3234,346.6006,366100.0],["2021-10-13",348.9919,348.9919,344.1616,347.1193,342200.0],["2021-10-14",351.1908,355.8674,351.1908,355.781,329000.0],["2021-10-15",358.3259,358.3259,354.1774,356.4437,704900.0],["2021-10-18",356.3765,359.4879,354.2735,359.1518,577700.0],["2021-10-19",359.7951,364.5102,359.7951,363.9148,399800.0],["2021-10-20",365.2015,365.2015,356.2323,357.1734,525600.0],["2021-10-21",356.1459,361.5044,352.9289,361.2643,384900.0],["2021-10-22",362.4168,367.3143,361.831,366.5077,410100.0],["2021-10-25",366.5365,370.9634,364.5102,369.8111,545500.0],["2021-10-26",372.596,379.5005,372.183,374.843,595600.0],["2021-10-27",374.9679,379.6926,373.5083,377.0518,746700.0],["2021-10-28",380.7104,390.9184,379.6253,390.5439,714100.0],["2021-10-29",391.2353,391.5426,384.4076,388.1047,774400.0],["2021-11-01",390.6687,391.7443,375.7649,378.7322,551800.0],["2021-11-02",378.6458,380.4512,374.5165,375.1888,620100.0],["2021-11-03",376.4371,379.3084,367.2663,371.2035,626800.0],["2021-11-04",372.183,376.3507,371.6452,373.5946,588900.0],["2021-11-05",375.4768,377.5799,371.4532,371.7413,533100.0],["2021-11-08",372.4135,374.5453,369.6766,371.8949,770000.0],["2021-11-09",371.8949,377.772,371.6933,376.7253,591600.0],["2021-11-10",376.3507,378.377,371.8661,372.2983,623400.0],["2021-11-11",373.9884,375.4096,367.0454,370.1472,399500.0],["2021-11-12",371.1555,374.9487,369.1004,372.6151,579200.0],["2021-11-15",372.74,379.2604,372.0102,375.2656,764400.0],["2021-11-16",375.5152,387.5189,375.5152,385.6944,635300.0],["2021-11-17",384.8877,386.4338,371.4916,381.5075,961300.0],["2021-11-18",382.4678,382.4678,376.4467,379.3564,508300.0],["2021-11-19",381.4307,382.3142,371.1555,372.039,672600.0],["2021-11-22",372.0197,376.5595,369.6151,369.894,594300.0],["2021-11-23",369.0187,372.3948,363.9691,371.8561,374000.0],["2021-11-24",370.0672,378.2236,369.6824,377.531,407200.0],["2021-11-26",372.1158,376.5306,367.9126,369.4323,544700.0],["2021-11-29",375.0207,384.4563,372.8373,382.1094,1197300.0],["2021-11-30",379.3585,383.6676,374.3185,375.7324,1333000.0],["2021-12-01",379.5606,380.8494,365.4985,365.7582,877200.0],["2021-12-02",366.2295,375.9537,365.8448,374.2993,872200.0],["2021-12-03",377.9832,380.003,365.1041,370.0961,846200.0],["2021-12-06",372.2794,373.703,365.5081,370.702,662200.0],["2021-12-07",378.4737,385.3316,378.4737,383.1963,641800.0],["2021-12-08",383.4175,384.9853,380.6571,382.8693,570800.0],["2021-12-09",383.1001,385.1103,378.2909,378.3871,553500.0],["2021-12-10",380.4454,382.8115,378.3774,382.571,346400.0],["2021-12-13",382.85,384.9083,381.3303,383.581,718700.0],["2021-12-14",381.3784,383.8022,372.9719,376.9828,595100.0],["2021-12-15",378.3005,382.9173,374.5012,382.5518,457300.0],["2021-12-16",384.5236,385.4373,376.9539,380.8109,770300.0],["2021-12-17",379.1373,383.581,375.3573,378.6179,1016300.0],["2021-12-20",373.703,374.5205,367.9993,372.1736,488300.0],["2021-12-21",375.5112,377.5406,372.3948,376.348,428700.0],["2021-12-22",376.473,380.1953,375.8671,379.8972,394300.0],["2021-12-23",381.7343,384.5717,380.9552,382.0998,304500.0],["2021-12-27",383.7445,384.4082,380.8205,384.2255,501300.0],["2021-12-28",386.178,388.3229,383.004,384.1774,320700.0],["2021-12-29",384.1582,386.1684,382.2249,382.8693,355300.0],["2021-12-30",383.6484,384.1197,375.5497,376.1364,463300.0],["2021-12-31",375.7902,376.9155,373.7126,375.6747,496900.0],["2022-01-03",376.7905,377.5504,366.0372,368.9515,639300.0],["2022-01-04",370.7309,373.2029,367.5088,371.5292,528600.0],["2022-01-05",371.9139,373.4144,362.6129,362.661,559500.0],["2022-01-06",360.9971,362.3917,354.2161,360.3238,853600.0],["2022-01-07",360.0544,360.7661,356.486,358.1884,504500.0],["2022-01-10",354.3316,355.8897,343.9341,347.9834,952600.0],["2022-01-11",347.9064,353.8506,343.5012,353.8217,865200.0],["2022-01-12",355.5434,359.1215,353.9564,358.6694,608000.0],["2022-01-13",359.5832,362.0647,348.3681,348.7529,569700.0],["2022-01-14",345.7519,346.2616,335.0081,340.0578,897000.0],["2022-01-18",334.4888,335.8546,329.4391,331.2762,1144900.0],["2022-01-19",334.0559,340.9235,332.9787,333.4019,583200.0],["2022-01-20",335.7873,341.1543,331.3917,332.0938,771300.0],["2022-01-21",332.2765,335.8642,327.9483,328.8235,782600.0],["2022-01-24",322.7929,331.4109,316.1177,330.9492,963500.0],["2022-01-25",324.1972,326.6691,311.8857,312.6263,1659800.0],["2022-01-26",317.4835,322.9179,310.337,312.1549,1066900.0],["2022-01-27",316.435,321.2154,312.4915,313.4822,1105500.0],["2022-01-28",314.1652,323.9182,309.7792,323.6682,769400.0],["2022-01-31",323.8989,329.997,321.754,329.9104,728900.0],["2022-02-01",330.853,331.1416,323.2064,330.7761,925100.0],["2022-02-02",326.063,334.4022,325.0723,333.8058,937200.0],["2022-02-03",324.4568,331.5264,320.8404,327.3712,931100.0],["2022-02-04",325.5244,337.5666,325.1204,333.6423,1080400.0],["2022-02-07",333.0653,335.0371,322.5043,323.6682,838700.0],["2022-02-08",322.2157,325.9669,317.2141,325.3032,1075700.0],["2022-02-09",335.6815,335.6815,328.9005,330.1606,1059800.0],["2022-02-10",331.0935,341.2697,323.4949,336.778,2323000.0],["2022-02-11",336.1913,336.6337,317.9548,319.6092,1816100.0],["2022-02-14",318.2818,319.5226,309.1059,311.1257,1508000.0],["2022-02-15",316.8679,317.7817,315.1366,317.2334,674100.0],["2022-02-16",315.2327,319.9265,314.1843,318.0028,797300.0],["2022-02-17",317.0507,317.8201,309.279,310.8083,1299200.0],["2022-02-18",311.2027,313.54,308.9039,311.2316,1335800.0],["2022-02-22",308.6827,313.6747,307.6151,310.7218,773800.0],["2022-02-23",312.6743,316.7813,305.951,306.7205,814300.0],["2022-02-24",299.6741,311.6175,299.0764,310.3932,1086700.0],["2022-02-25",310.8559,314.2875,307.5495,312.0319,1468300.0],["2022-02-28",309.3714,315.0201,307.1061,310.4221,1560900.0],["2022-03-01",309.7088,315.7239,308.687,310.7306,1299700.0],["2022-03-02",313.5164,317.5457,310.7306,314.2393,978600.0],["2022-03-03",316.1576,316.8035,311.4921,313.1886,875600.0],["2022-03-04",310.1425,316.1961,308.793,314.0947,1160800.0],["2022-03-07",314.0948,316.3697,303.1828,303.3467,1156000.0],["2022-03-08",304.5516,310.4221,300.503,302.6815,1021500.0],["2022-03-09",309.9691,314.384,308.3882,311.656,1049800.0],["2022-03-10",295.2206,304.648,291.1527,302.6815,1967200.0],["2022-03-11",302.6816,304.1661,293.3891,293.4951,1271100.0],["2022-03-14",295.0567,297.2641,288.8874,290.449,871900.0],["2022-03-15",295.2591,296.8497,291.6828,295.6543,936200.0],["2022-03-16",299.3848,303.7322,297.5533,303.5105,1814600.0],["2022-03-17",303.5491,310.2293,303.019,310.2293,630800.0],["2022-03-18",312.0898,319.8786,310.133,319.2906,1493900.0],["2022-03-21",316.6492,319.9074,311.28,315.0298,831600.0],["2022-03-22",314.8852,320.3701,314.8852,319.0495,637400.0],["2022-03-23",316.2347,317.6132,313.8441,314.3647,690100.0],["2022-03-24",315.5407,317.6518,313.661,317.6228,948600.0],["2022-03-25",319.0495,319.7243,316.148,318.5965,507600.0],["2022-03-28",319.2615,323.8692,319.0302,323.6572,644200.0],["2022-03-29",328.1588,330.4338,324.9778,327.378,514900.0],["2022-03-30",328.0529,328.7373,325.0068,326.125,689200.0],["2022-03-31",328.7854,332.7665,325.2477,325.2477,1032300.0],["2022-04-01",325.1995,328.8529,323.8596,328.0624,657300.0],["2022-04-04",328.236,332.034,327.9853,330.0386,765100.0],["2022-04-05",329.3253,332.4485,328.4481,330.1157,664000.0],["2022-04-06",327.6769,331.3592,326.0285,328.8143,855300.0],["2022-04-07",328.2071,332.5063,325.9707,331.0025,616500.0],["2022-04-08",329.8265,333.7402,328.8626,330.3374,655300.0],["2022-04-11",327.3878,328.0432,320.4762,322.3174,1167300.0],["2022-04-12",322.674,325.2477,318.6832,320.1677,619900.0],["2022-04-13",318.7603,321.7486,314.5864,321.6329,806400.0],["2022-04-14",321.9607,323.291,316.042,316.5626,968700.0],["2022-04-18",315.7046,318.6736,314.596,316.3987,643900.0],["2022-04-19",315.454,322.0956,314.8756,321.5172,946800.0],["2022-04-20",323.5705,327.0504,321.9125,322.9632,537500.0],["2022-04-21",324.5826,326.3659,317.5457,318.0277,776200.0],["2022-04-22",314.249,318.0084,310.4703,310.798,1059500.0],["2022-04-25",308.4652,313.9983,305.9204,313.7766,1376900.0],["2022-04-26",311.4728,313.7863,306.759,307.5013,973300.0],["2022-04-27",305.718,312.9284,305.718,307.9737,976500.0],["2022-04-28",311.8487,316.4564,306.3928,314.8274,771800.0],["2022-04-29",312.1668,314.2104,304.2046,305.0721,1283500.0],["2022-05-02",277.6476,294.7385,276.6644,290.2754,2997500.0],["2022-05-03",288.6174,299.2113,288.2704,298.2666,1623800.0],["2022-05-04",299.9728,307.1253,291.7213,305.9686,1338000.0],["2022-05-05",302.373,303.6454,290.2947,293.0516,1247700.0],["2022-05-06",288.9356,291.6539,284.7327,289.6104,1061700.0],["2022-05-09",285.2918,287.0559,274.2063,275.3342,1261700.0],["2022-05-10",276.3367,278.8623,271.3627,274.7655,1180300.0],["2022-05-11",273.1075,277.6863,270.3795,272.0086,950000.0],["2022-05-12",267.9792,276.4331,266.8128,275.2956,925300.0],["2022-05-13",279.8552,282.7856,275.6716,278.5442,1239500.0],["2022-05-16",276.9054,279.6334,272.0664,277.3874,961400.0],["2022-05-17",281.9373,283.4025,278.6695,282.3036,880200.0],["2022-05-18",278.4477,278.573,269.6468,270.4855,831000.0],["2022-05-19",268.5818,274.4766,267.7604,273.2493,1631300.0],["2022-05-20",277.366,279.5983,272.3119,279.5403,1505900.0],["2022-05-23",282.1785,286.2565,278.7285,285.2225,716300.0],["2022-05-24",284.1306,285.5801,279.3567,283.0289,762600.0],["2022-05-25",280.6999,285.0293,279.6563,282.1688,805900.0],["2022-05-26",283.9953,290.7502,283.4058,289.3683,666600.0],["2022-05-27",292.248,297.2151,291.7261,297.1474,572200.0],["2022-05-31",294.8669,295.9202,289.9288,291.4266,2883300.0],["2022-06-01",262.5033,290.8758,260.4063,272.8821,3024000.0],["2022-06-02",272.998,284.0145,271.3358,283.6956,810300.0],["2022-06-03",276.8248,279.3567,272.9304,275.6845,947400.0],["2022-06-06",277.0664,280.3328,274.9018,274.9598,565900.0],["2022-06-07",272.5149,280.0815,272.5149,279.6563,721100.0],["2022-06-08",277.3467,280.2361,274.0417,274.3316,566400.0],["2022-06-09",272.8724,275.8199,269.8091,270.041,617300.0],["2022-06-10",264.3298,267.2868,261.8172,264.0399,915800.0],["2022-06-13",258.7925,260.7252,255.3426,256.4249,936100.0],["2022-06-14",257.0143,257.4009,248.2011,249.0128,1084000.0],["2022-06-15",251.6608,257.7295,250.2788,253.4775,861300.0],["2022-06-16",245.7756,248.0852,243.0504,245.1088,1213600.0],["2022-06-17",243.4563,250.3368,242.5672,247.2637,1675900.0],["2022-06-21",251.6413,254.1926,249.38,251.3128,822900.0],["2022-06-22",249.4091,256.5699,248.6843,254.3183,841500.0],["2022-06-23",255.7194,261.16,255.7194,260.9184,759800.0],["2022-06-24",262.8608,268.4561,262.3003,268.1662,1205300.0],["2022-06-27",268.775,269.8863,265.8082,268.4561,760000.0],["2022-06-28",267.6443,270.2535,260.9764,261.4983,756000.0],["2022-06-29",261.7979,264.7453,260.1454,262.7933,534900.0],["2022-06-30",260.9185,264.9193,259.0631,262.8222,708900.0],["2022-07-01",262.3293,266.3301,260.9378,265.6633,706500.0],["2022-07-05",261.9815,270.7271,261.8945,270.6304,747300.0],["2022-07-06",271.2876,275.8392,269.2775,273.4716,633500.0],["2022-07-07",272.4086,275.7812,270.7078,275.356,766900.0],["2022-07-08",273.6262,277.0278,272.2829,274.5732,532800.0],["2022-07-11",274.4669,276.2257,272.8434,274.0997,611900.0],["2022-07-12",273.7808,275.9937,264.8322,266.1852,796000.0],["2022-07-13",261.8655,267.1805,260.5802,266.4461,740700.0],["2022-07-14",262.9962,267.7024,261.4307,265.9436,1081200.0],["2022-07-15",269.5385,272.1863,268.9973,272.138,937400.0],["2022-07-18",274.0804,275.4526,270.3985,271.4036,828200.0],["2022-07-19",274.7666,279.7917,273.0368,279.4148,886800.0],["2022-07-20",280.3811,282.3234,277.8202,281.2411,893400.0],["2022-07-21",282.4395,286.189,280.8739,285.9957,652600.0],["2022-07-22",286.962,288.4502,283.1159,285.5221,731200.0],["2022-07-25",284.7974,285.5028,278.8832,280.8063,1159200.0],["2022-07-26",280.236,283.3381,273.5971,276.9311,1174600.0],["2022-07-27",276.216,287.4935,274.6892,283.744,1562800.0],["2022-07-28",286.0632,296.9928,283.9566,295.9781,960300.0],["2022-07-29",295.0505,301.0516,294.7605,299.8146,808000.0],["2022-08-01",296.674,298.5197,293.9295,297.1668,831900.0],["2022-08-02",294.2774,300.3655,291.9001,297.1668,871800.0],["2022-08-03",298.7807,300.4235,293.8329,299.4958,798200.0],["2022-08-04",300.0176,303.941,298.4231,302.7524,873400.0],["2022-08-05",299.5731,302.1823,297.3311,300.6071,482300.0],["2022-08-08",303.4192,304.4919,299.9983,302.3272,546900.0],["2022-08-09",300.52,301.9986,298.9449,300.0755,322400.0],["2022-08-10",305.3037,311.9039,305.0331,311.6913,779300.0],["2022-08-11",313.7303,313.7303,306.3666,306.9174,341200.0],["2022-08-12",308.7342,312.4353,307.6712,312.1068,373300.0],["2022-08-15",311.411,314.3198,310.8699,311.4593,458300.0],["2022-08-16",309.488,313.4694,307.9418,311.3531,449900.0],["2022-08-17",307.6326,312.0585,307.246,310.7443,387300.0],["2022-08-18",310.7734,311.4513,308.7008,309.7758,294500.0],["2022-08-19",307.5192,307.742,300.1007,301.0886,504700.0],["2022-08-22",297.2921,298.4155,293.9799,294.8322,510000.0],["2022-08-23",292.5661,294.9679,289.1183,289.1861,541700.0],["2022-08-24",289.2926,292.1399,289.0795,289.4282,466700.0],["2022-08-25",290.6775,296.6046,288.7309,296.4012,434400.0],["2022-08-26",296.5465,297.0404,283.414,283.6754,516000.0],["2022-08-29",282.0774,284.5277,280.4698,280.954,464400.0],["2022-08-30",282.765,283.1815,276.1794,277.758,524800.0],["2022-08-31",280.1018,280.5569,274.9785,275.5499,965400.0],["2022-09-01",275.056,277.8839,270.6494,277.7387,509100.0],["2022-09-02",281.0412,281.4866,273.458,275.4337,487200.0],["2022-09-06",276.3828,281.2252,274.7461,278.8234,648600.0],["2022-09-07",279.0656,285.5253,277.6419,285.1476,579000.0],["2022-09-08",282.5423,287.1523,281.6998,286.7746,739700.0],["2022-09-09",288.6147,291.0262,287.2007,290.0965,383500.0],["2022-09-12",292.5757,294.164,291.152,293.7669,501400.0],["2022-09-13",287.3459,287.3459,281.1864,281.5448,908700.0],["2022-09-14",282.9781,283.2783,274.0875,277.1866,535900.0],["2022-09-15",277.1382,278.2519,271.6566,273.4096,621200.0],["2022-09-16",270.2331,271.986,268.1024,271.4534,1471000.0],["2022-09-19",269.3323,270.8625,267.2017,269.7294,583300.0],["2022-09-20",267.1242,267.9765,259.483,262.2722,824000.0],["2022-09-21",264.49,267.2307,258.2821,258.2917,556400.0],["2022-09-22",257.3329,258.7566,245.2464,247.2511,1281500.0],["2022-09-23",245.8662,247.4836,242.2926,246.6604,877100.0],["2022-09-26",246.5442,246.825,240.6752,242.4282,886300.0],["2022-09-27",245.4982,246.7669,240.0263,241.8664,969300.0],["2022-09-28",243.5322,246.3311,241.6437,244.0358,592800.0],["2022-09-29",241.9439,241.9439,236.9369,238.7867,740600.0],["2022-09-30",238.5639,241.7405,235.0484,235.4455,985300.0],["2022-10-03",236.7529,244.3554,234.9612,242.9608,588500.0],["2022-10-04",246.6603,253.9432,245.779,253.7205,855000.0],["2022-10-05",250.1662,255.7931,249.3624,253.6043,820200.0],["2022-10-06",252.9554,254.2725,244.7815,246.0599,863500.0],["2022-10-07",243.261,244.2876,236.1137,237.7214,961800.0],["2022-10-10",239.5033,239.5033,233.3923,235.4067,762800.0],["2022-10-11",234.2736,237.0144,230.8065,233.2858,901800.0],["2022-10-12",233.5569,234.5738,230.7096,231.9977,758200.0],["2022-10-13",225.1894,236.0944,222.9038,234.2058,866700.0],["2022-10-14",236.6464,239.7165,227.6008,227.8333,770300.0],["2022-10-17",232.7822,237.2275,232.7822,235.397,785700.0],["2022-10-18",242.7768,243.2417,237.5277,238.1765,1023200.0],["2022-10-19",235.4939,237.673,231.959,234.2542,729800.0],["2022-10-20",234.5932,237.6729,228.4918,229.9252,730400.0],["2022-10-21",229.3054,234.8934,225.8673,234.3995,990300.0],["2022-10-24",236.1331,238.8351,232.7337,237.2565,1306300.0],["2022-10-25",233.5279,250.757,232.1914,249.498,1602300.0],["2022-10-26",248.9944,254.5922,246.8541,248.8685,1156700.0],["2022-10-27",250.7861,255.3767,249.9048,252.7715,1017400.0],["2022-10-28",252.0451,261.478,250.9894,260.6064,858600.0],["2022-10-31",258.3789,260.2287,255.5607,256.5194,882600.0],["2022-11-01",260.4224,262.2044,255.2992,256.0159,789500.0],["2022-11-02",255.1248,258.2723,248.0162,248.0356,939600.0],["2022-11-03",244.3942,248.9654,244.0358,246.5926,540300.0],["2022-11-04",250.3212,252.7423,245.9921,250.7957,577100.0],["2022-11-07",254.505,256.3451,251.9192,256.0546,524100.0],["2022-11-08",257.4686,261.4877,255.8222,258.7179,733200.0],["2022-11-09",256.9262,259.0859,253.4591,254.2048,514500.0],["2022-11-10",269.4098,285.3606,266.3301,284.9829,1585500.0],["2022-11-11",287.8786,302.9964,285.9126,300.5849,1882100.0],["2022-11-14",296.6723,297.9023,284.1984,284.3437,1075400.0],["2022-11-15",293.0018,295.0065,286.5033,289.3216,861900.0],["2022-11-16",288.6146,289.6993,284.9634,287.3846,801200.0],["2022-11-17",281.8935,281.8935,276.4797,280.6635,845300.0],["2022-11-18",285.2638,287.0264,278.4941,283.1137,697500.0],["2022-11-21",280.9831,284.7989,279.5013,282.736,555100.0],["2022-11-22",283.9884,286.6387,281.8041,285.7649,381600.0],["2022-11-23",285.9494,290.3762,284.6194,289.2598,397900.0],["2022-11-25",287.8327,293.5022,287.0949,292.211,430400.0],["2022-11-28",287.3764,292.2304,282.8816,283.367,727400.0],["2022-11-29",282.5904,284.3185,279.7072,281.076,576200.0],["2022-11-30",280.7652,289.7452,276.1248,289.5607,1354400.0],["2022-12-01",291.881,299.8513,291.881,297.1427,832500.0],["2022-12-02",292.4829,294.9681,288.7841,292.9198,479300.0],["2022-12-05",288.7065,289.7452,282.0176,282.7943,702400.0],["2022-12-06",284.5611,285.7649,282.6583,284.0563,647400.0],["2022-12-07",282.6486,285.3766,281.0953,282.1924,596000.0],["2022-12-08",282.6681,285.8523,280.5517,281.3963,842700.0],["2022-12-09",280.076,282.2506,279.0664,279.5615,620400.0],["2022-12-12",280.309,282.5904,279.0567,282.5419,870200.0],["2022-12-13",298.4047,301.5696,289.6093,292.8226,1067600.0],["2022-12-14",291.4344,296.3564,286.26,288.9297,1041100.0],["2022-12-15",283.9689,284.7455,278.0567,278.4839,717900.0],["2022-12-16",274.1056,276.0957,270.999,273.5328,1024200.0],["2022-12-19",271.6009,273.0086,268.1352,270.1933,525100.0],["2022-12-20",268.8826,271.465,266.7857,266.8537,583800.0],["2022-12-21",270.0671,274.261,268.5429,274.1736,644500.0],["2022-12-22",272.0571,272.795,267.1546,271.0378,446100.0],["2022-12-23",270.2612,272.4358,268.7856,270.6787,320600.0],["2022-12-27",269.7175,270.7757,267.1644,268.2905,424700.0],["2022-12-28",268.174,271.1933,264.7374,265.0481,395700.0],["2022-12-29",267.941,274.8142,267.6789,274.6686,316700.0],["2022-12-30",271.1349,271.4844,266.9799,270.4844,432000.0],["2023-01-03",275.222,276.5811,266.7857,268.3973,613800.0],["2023-01-04",273.2513,277.2704,271.698,275.8142,588600.0],["2023-01-05",272.2902,273.5425,267.8439,268.6109,407700.0],["2023-01-06",270.5816,281.3186,267.6207,281.241,572800.0],["2023-01-09",283.7554,289.0656,281.9205,282.2992,752300.0],["2023-01-10",281.3963,288.755,281.3963,288.5705,472400.0],["2023-01-11",291.1917,299.0649,290.2112,298.4533,769400.0],["2023-01-12",300.6181,303.7635,295.3176,303.2781,789500.0],["2023-01-13",299.9968,305.8022,299.8998,305.3459,835800.0],["2023-01-17",305.4139,307.9671,303.3655,304.4237,1659600.0],["2023-01-18",307.4817,312.2289,305.6372,307.239,1811500.0],["2023-01-19",303.1325,307.9671,299.2202,303.8218,880500.0],["2023-01-20",305.812,312.9765,303.9383,311.1125,2579700.0],["2023-01-23",308.87,315.0831,308.8118,310.8407,917400.0],["2023-01-24",308.2001,310.6077,304.7635,306.1517,1117400.0],["2023-01-25",301.6666,306.6468,298.6183,306.5109,1261400.0],["2023-01-26",308.0059,309.6272,304.8703,308.9185,913300.0],["2023-01-27",306.3362,311.5494,306.1226,310.2485,630100.0],["2023-01-30",306.4041,309.5204,304.2587,305.0256,973500.0],["2023-01-31",309.8893,314.7822,307.2973,313.326,1526700.0],["2023-02-01",311.4328,316.6363,309.2194,313.8307,1516500.0],["2023-02-02",319.2769,326.1016,316.6751,319.869,1196900.0],["2023-02-03",313.2579,315.782,308.7534,314.8889,1053600.0],["2023-02-06",310.1612,310.8019,304.4432,305.3363,865200.0],["2023-02-07",302.9772,309.0641,301.0259,308.6079,834800.0],["2023-02-08",307.2875,308.0059,302.0258,302.8801,549800.0],["2023-02-09",305.9091,305.9091,297.0262,298.0456,865800.0],["2023-02-10",295.7642,298.2688,294.5798,297.8126,525400.0],["2023-02-13",298.8902,304.4043,298.628,304.3946,588600.0],["2023-02-14",303.8412,305.3362,300.0259,300.0454,695500.0],["2023-02-15",296.735,301.7928,296.735,301.3948,610000.0],["2023-02-16",296.104,297.2301,293.2886,293.6672,649500.0],["2023-02-17",291.0849,293.2692,289.0462,292.6479,851000.0],["2023-02-21",288.357,289.4249,283.9787,286.2309,819600.0],["2023-02-22",286.8522,288.2502,283.3962,285.8134,858500.0],["2023-02-23",287.1372,288.5972,281.7254,286.5921,574700.0],["2023-02-24",280.3043,282.5722,278.6983,281.5307,550700.0],["2023-02-27",286.193,286.193,281.1608,281.9882,395600.0],["2023-02-28",281.5211,286.0374,280.3725,282.4165,832700.0],["2023-03-01",280.6936,285.0737,280.6936,281.5696,465600.0],["2023-03-02",277.5497,282.8642,277.2091,282.6014,745900.0],["2023-03-03",285.4144,291.4102,284.4118,290.6607,708900.0],["2023-03-06",290.7775,296.092,290.6899,295.3912,888500.0],["2023-03-07",295.654,295.9654,284.9374,285.6674,806900.0],["2023-03-08",285.5312,287.8575,283.5845,286.2806,856200.0],["2023-03-09",287.8186,294.8753,285.7258,287.1859,1124700.0],["2023-03-10",287.7894,288.5875,276.3234,277.4914,1162100.0],["2023-03-13",272.6928,281.998,270.8142,277.7055,1515200.0],["2023-03-14",282.2023,288.3247,281.044,285.21,896500.0],["2023-03-15",281.1024,285.2975,279.4477,284.9861,960200.0],["2023-03-16",283.4288,292.3155,282.7377,290.0086,652500.0],["2023-03-17",288.3636,291.7703,283.2924,286.4072,1673700.0],["2023-03-20",287.4778,287.4778,280.7423,283.6721,952000.0],["2023-03-21",287.4974,290.6607,285.9692,289.1715,776300.0],["2023-03-22",288.7432,292.5685,283.0199,283.0783,844000.0],["2023-03-23",283.0394,286.3682,281.1122,282.6306,676400.0],["2023-03-24",279.7301,285.5799,277.5303,284.9277,569100.0],["2023-03-27",288.5194,288.7432,283.8278,285.3657,703400.0],["2023-03-28",285.2587,286.9425,284.2172,286.1541,540600.0],["2023-03-29",289.6679,291.9942,288.7238,291.5659,517100.0],["2023-03-30",294.5249,295.8584,290.9527,292.9189,448700.0],["2023-03-31",295.0797,298.0484,292.9773,297.8635,641500.0],["2023-04-03",296.0531,297.6786,293.2012,296.1893,937500.0],["2023-04-04",297.8149,302.0197,294.3303,295.839,743400.0],["2023-04-05",295.1478,295.9362,292.2764,294.778,584200.0],["2023-04-06",293.97,294.7682,288.2663,290.6607,564500.0],["2023-04-10",287.2151,288.86,283.2244,287.7796,492600.0],["2023-04-11",288.8989,292.2083,288.8989,291.342,415000.0],["2023-04-12",294.5833,295.7318,289.8431,290.2324,786000.0],["2023-04-13",291.3907,295.907,289.7068,295.8,622000.0],["2023-04-14",295.7513,297.9121,292.8215,294.2621,520200.0],["2023-04-17",293.1233,295.9655,291.8092,295.2744,446500.0],["2023-04-18",296.7052,297.5325,294.2232,297.1919,632200.0],["2023-04-19",295.6053,297.5131,294.5736,295.0603,736100.0],["2023-04-20",292.2084,296.2575,292.2084,294.6613,604500.0],["2023-04-21",295.8487,295.8973,291.8384,295.4982,522200.0],["2023-04-24",296.1212,296.5299,292.6268,294.5833,748300.0],["2023-04-25",298.574,308.1128,297.2016,298.282,1142100.0],["2023-04-26",298.5546,300.5694,295.8487,296.7928,989600.0],["2023-04-27",300.0243,303.9177,297.2989,303.1001,730100.0],["2023-04-28",302.8471,305.0663,300.7835,304.7743,578300.0],["2023-05-01",303.9079,306.5651,303.6062,304.9299,560600.0],["2023-05-02",302.4188,302.8568,295.9752,297.6201,598400.0],["2023-05-03",298.8465,300.7835,291.9455,292.2278,700200.0],["2023-05-04",291.4005,293.318,288.5486,291.6633,947200.0],["2023-05-05",295.2744,297.5228,294.924,296.5203,873700.0],["2023-05-08",297.5813,298.4475,296.0044,297.7856,494200.0],["2023-05-09",296.5105,299.3916,295.9946,297.7758,584500.0],["2023-05-10",300.5304,302.701,298.9341,302.3019,1072100.0],["2023-05-11",302.8178,303.0611,300.3747,300.7154,846200.0],["2023-05-12",301.7763,303.0125,299.6934,301.4551,630500.0],["2023-05-15",302.6134,305.6794,301.6303,302.7886,725000.0],["2023-05-16",301.5817,302.555,298.8466,299.2359,871600.0],["2023-05-17",301.679,303.0611,298.5351,301.2313,876200.0],["2023-05-18",301.4655,306.7541,300.5385,306.5395,452400.0],["2023-05-19",307.4665,310.2572,305.3881,307.3982,589800.0],["2023-05-22",307.2908,314.4042,307.2908,313.5943,700100.0],["2023-05-23",310.6474,312.1892,304.2952,305.2124,695800.0],["2023-05-24",303.4365,304.383,300.8019,301.5435,639900.0],["2023-05-25",303.0169,303.4658,301.0166,302.168,542800.0],["2023-05-26",302.2655,305.71,301.5532,305.4173,764300.0],["2023-05-30",307.603,311.8769,305.3978,305.9442,698000.0],["2023-05-31",305.4661,309.3204,303.3096,309.2033,2860600.0],["2023-06-01",308.8813,317.0778,308.8813,315.8288,750700.0],["2023-06-02",317.8877,321.7127,317.1266,319.0684,917200.0],["2023-06-05",318.4732,322.4251,317.9561,320.8346,694000.0],["2023-06-06",320.3857,323.3814,320.3857,322.6788,561600.0],["2023-06-07",323.3911,324.1326,318.4146,319.5465,542600.0],["2023-06-08",318.8245,325.811,316.912,325.167,603400.0],["2023-06-09",325.7817,330.0654,324.5718,327.3528,1017400.0],["2023-06-12",327.5966,329.2261,324.884,327.46,595000.0],["2023-06-13",327.3722,332.5634,327.3722,330.5923,1500600.0],["2023-06-14",330.5923,334.8076,330.4654,332.456,467500.0],["2023-06-15",332.8463,341.5209,332.2218,339.8719,572900.0],["2023-06-16",341.9015,342.5553,333.4806,333.5684,1243300.0],["2023-06-20",330.1434,333.1098,330.1434,331.9486,728700.0],["2023-06-21",330.0068,331.1777,326.0549,330.3386,764800.0],["2023-06-22",328.026,328.8945,324.9328,327.704,845100.0],["2023-06-23",325.4695,330.0362,323.5863,329.1092,934300.0],["2023-06-26",328.4358,329.2554,326.0842,326.6501,525200.0],["2023-06-27",328.7871,331.3924,327.5966,330.6215,379800.0],["2023-06-28",330.563,333.4709,329.0994,333.3147,563200.0],["2023-06-29",333.5977,336.4859,332.173,336.1054,384500.0],["2023-06-30",338.779,342.4675,337.6179,339.2962,1037200.0],["2023-07-03",337.4325,338.1838,333.5196,337.9984,333000.0],["2023-07-05",336.1542,338.8961,334.6515,338.5546,655700.0],["2023-07-06",334.2319,334.8564,330.3874,333.9294,957300.0],["2023-07-07",331.451,336.0957,330.5923,331.3437,812400.0],["2023-07-10",331.8998,336.242,331.8998,333.8123,467500.0],["2023-07-11",333.5293,334.2807,329.8409,331.0411,746200.0],["2023-07-12",335.9201,339.8036,334.6613,338.7986,892800.0],["2023-07-13",340.7989,343.2578,339.3645,342.0186,728400.0],["2023-07-14",342.731,345.1802,341.7259,344.5947,572800.0],["2023-07-17",345.668,348.4587,343.4335,347.7757,665100.0],["2023-07-18",346.9658,351.1616,346.5365,350.7323,585000.0],["2023-07-19",350.3322,352.635,349.0539,350.8298,720000.0],["2023-07-20",348.8491,352.2545,348.5563,350.1566,747900.0],["2023-07-21",350.8396,350.9079,348.0098,349.1125,2170100.0],["2023-07-24",348.5564,350.5762,346.7219,348.2344,1001600.0],["2023-07-25",345.9607,354.3914,343.3164,352.9375,1119300.0],["2023-07-26",352.1569,352.996,345.6485,350.5468,1005900.0],["2023-07-27",350.2053,350.2053,339.4133,342.8773,1309300.0],["2023-07-28",346.8877,348.4294,342.9163,344.8971,668500.0],["2023-07-31",346.1559,346.3218,341.7063,344.2043,698000.0],["2023-08-01",341.9601,344.7703,341.238,343.8238,569700.0],["2023-08-02",339.667,341.3356,333.9002,335.3444,1059900.0],["2023-08-03",332.9244,333.7538,328.5432,329.8604,890000.0],["2023-08-04",330.1532,335.0125,328.1138,331.812,802500.0],["2023-08-07",333.8417,334.1441,330.9924,334.1149,547700.0],["2023-08-08",331.6559,331.6559,325.6061,329.636,582700.0],["2023-08-09",329.1481,332.6219,328.7676,329.597,499600.0],["2023-08-10",330.8265,333.7148,329.1677,331.0704,515300.0],["2023-08-11",329.5092,330.563,327.3235,328.5432,359500.0],["2023-08-14",328.6505,331.2266,327.6455,330.5728,350500.0],["2023-08-15",328.6212,329.7433,323.6155,324.679,469200.0],["2023-08-16",323.2057,327.4113,322.913,323.5277,512600.0],["2023-08-17",324.2613,325.6501,321.0533,321.288,682300.0],["2023-08-18",317.5224,320.5152,315.9185,319.8404,658600.0],["2023-08-21",319.997,320.9848,316.0163,317.6497,517100.0],["2023-08-22",319.0775,322.2464,317.6594,319.8307,592000.0],["2023-08-23",321.4053,328.6134,320.2414,327.3224,392500.0],["2023-08-24",328.1245,331.2249,323.6646,323.7722,443100.0],["2023-08-25",325.9728,328.2908,323.8309,327.0878,487000.0],["2023-08-28",327.0878,330.0904,326.9606,327.3812,369100.0],["2023-08-29",326.7357,331.0,326.677,330.3741,414100.0],["2023-08-30",330.4131,333.2495,330.0904,331.3911,380600.0],["2023-08-31",331.3814,332.5355,328.7308,329.4057,698100.0],["2023-09-01",332.2323,335.499,330.7848,331.8704,409500.0],["2023-09-05",331.3618,332.9072,328.369,330.8728,550200.0],["2023-09-06",330.5305,334.2667,329.9046,333.2006,536500.0],["2023-09-07",331.4987,335.5381,330.9315,334.6089,559500.0],["2023-09-08",334.9806,335.5577,331.8704,332.3105,537400.0],["2023-09-11",333.7483,333.895,330.3447,332.3008,521000.0],["2023-09-12",330.2957,333.8558,329.7872,331.7628,458200.0],["2023-09-13",332.3105,336.6531,331.4988,335.6653,553300.0],["2023-09-14",338.6776,342.7659,336.5064,341.201,557600.0],["2023-09-15",336.4379,339.284,333.494,333.6994,933600.0],["2023-09-18",333.0245,337.3964,332.3888,335.8609,361200.0],["2023-09-19",335.1958,336.1151,330.7163,333.2103,332500.0],["2023-09-20",334.2764,335.4109,328.3103,328.4766,371800.0],["2023-09-21",326.3347,327.9191,316.8183,317.1508,663500.0],["2023-09-22",317.1606,320.4566,316.7498,317.1019,387600.0],["2023-09-25",316.1044,317.5225,314.647,315.7229,417100.0],["2023-09-26",312.5833,313.7472,308.2017,308.5049,1051700.0],["2023-09-27",309.7274,312.0161,306.0402,307.6051,951600.0],["2023-09-28",308.1821,312.7105,308.1821,311.4684,603500.0],["2023-09-29",313.8842,315.1654,308.4071,309.2287,730400.0],["2023-10-02",307.0476,312.5051,306.8129,309.2776,652200.0],["2023-10-03",307.4486,308.1822,300.1818,301.0424,537200.0],["2023-10-04",302.4606,308.0061,301.0424,307.5855,896700.0],["2023-10-05",306.6564,307.9865,304.759,307.0965,596200.0],["2023-10-06",305.3067,311.7227,303.9863,310.148,643700.0],["2023-10-09",308.2311,312.3584,307.742,311.3804,437700.0],["2023-10-10",311.0967,317.6105,310.5099,314.8035,845900.0],["2023-10-11",317.2779,318.8722,315.674,318.3734,575600.0],["2023-10-12",320.2023,320.2023,311.1749,312.9061,545100.0],["2023-10-13",313.2484,314.1482,307.8398,310.4316,453900.0],["2023-10-16",313.2973,317.9626,311.6738,314.3634,498000.0],["2023-10-17",312.329,317.7278,311.4293,314.3438,390200.0],["2023-10-18",311.9868,312.1433,307.0868,307.1259,526300.0],["2023-10-19",307.478,309.5612,303.6049,304.7394,548700.0],["2023-10-20",303.5658,304.7687,301.0717,302.8029,1334900.0],["2023-10-23",300.436,305.8739,300.4164,302.2649,708800.0],["2023-10-24",303.1941,304.8372,296.4065,298.9005,1543100.0],["2023-10-25",312.016,317.8256,305.424,307.3606,1442000.0],["2023-10-26",305.2774,308.3094,303.1942,303.2822,832600.0],["2023-10-27",303.9178,304.5242,294.3721,295.3404,805800.0],["2023-10-30",298.0887,300.9935,292.2986,299.5949,779000.0],["2023-10-31",299.4873,302.7246,297.3063,301.238,730500.0],["2023-11-01",301.9129,308.0648,300.4849,306.0109,1000000.0],["2023-11-02",311.9868,320.1828,310.5686,319.6547,1365200.0],["2023-11-03",322.7551,328.77,322.002,324.1439,950900.0],["2023-11-06",323.9678,326.3836,322.4812,326.1195,643700.0],["2023-11-07",326.6476,331.0488,324.76,328.4961,655000.0],["2023-11-08",328.144,331.8704,327.43,331.2933,534000.0],["2023-11-09",332.5355,335.6066,330.3838,332.4182,887500.0],["2023-11-10",334.4622,337.4551,331.3814,337.0052,762200.0],["2023-11-13",335.1763,337.5138,334.6481,335.9685,744000.0],["2023-11-14",340.5848,345.4065,337.0345,343.4602,1125800.0],["2023-11-15",343.0593,346.1303,342.6876,343.0006,839400.0],["2023-11-16",345.1523,346.9421,344.4383,345.8076,960300.0],["2023-11-17",346.7954,349.8078,345.5337,348.8395,865800.0],["2023-11-20",348.6439,353.9352,347.9593,353.182,1312600.0],["2023-11-21",353.7591,356.6443,352.8886,355.813,1006900.0],["2023-11-22",357.6654,361.3408,356.7244,357.3027,1276500.0],["2023-11-24",357.7046,357.7046,354.039,355.1759,425100.0],["2023-11-27",354.1762,354.9995,352.2454,354.1174,800100.0],["2023-11-28",353.0981,355.5974,351.3632,353.9998,727400.0],["2023-11-29",356.0188,356.8323,354.235,354.6957,922300.0],["2023-11-30",353.2647,357.9399,351.5495,357.7046,1882000.0],["2023-12-01",356.7637,363.8108,354.5193,363.6736,937600.0],["2023-12-04",361.4291,366.9373,361.1742,366.5061,998200.0],["2023-12-05",365.9278,368.4271,361.8799,368.1919,883600.0],["2023-12-06",369.3975,370.6618,365.575,366.0062,890700.0],["2023-12-07",366.7511,368.2507,364.0754,365.2221,866600.0],["2023-12-08",364.5948,370.799,362.6346,367.1628,1282200.0],["2023-12-11",367.0745,371.2891,364.6046,370.0835,858600.0],["2023-12-12",370.8382,373.1415,370.4461,373.0043,813900.0],["2023-12-13",374.2295,383.4818,372.6514,383.0505,952300.0],["2023-12-14",386.8632,389.0195,382.7173,383.8347,855600.0],["2023-12-15",385.2754,385.2754,378.983,381.3255,1182100.0],["2023-12-18",382.0018,383.766,379.6495,383.2172,665700.0],["2023-12-19",382.5311,385.2754,381.6196,382.7663,772400.0],["2023-12-20",383.3249,385.8438,374.396,374.8469,894300.0],["2023-12-21",376.1603,378.6008,373.3669,378.4538,661000.0],["2023-12-22",380.9334,381.7175,377.7284,379.8749,477500.0],["2023-12-26",378.6988,381.5999,377.9735,380.6002,253300.0],["2023-12-27",380.3454,383.1387,378.7772,382.4526,347200.0],["2023-12-28",382.6486,384.452,382.0507,382.8643,294100.0],["2023-12-29",382.8643,385.6283,381.0119,382.7957,578600.0],["2024-01-02",378.3557,380.855,372.0732,374.2196,736100.0],["2024-01-03",371.7497,372.3574,366.1532,367.7704,791000.0],["2024-01-04",368.3879,371.0637,366.8883,367.0452,640400.0],["2024-01-05",366.8982,369.0544,363.0365,364.3008,738400.0],["2024-01-08",365.673,369.1525,364.6145,368.2311,846300.0],["2024-01-09",365.0947,367.6626,363.9774,365.6534,835800.0],["2024-01-10",367.6038,369.1818,365.1339,369.1034,698800.0],["2024-01-11",369.0152,369.3288,363.6539,369.3092,984400.0],["2024-01-12",372.2986,372.4456,368.3977,372.2398,475000.0],["2024-01-16",369.0152,374.3471,368.4565,374.1412,667700.0],["2024-01-17",371.4753,376.0721,371.4753,373.7002,536200.0],["2024-01-18",373.6806,376.8072,371.5635,375.582,500900.0],["2024-01-19",377.7971,380.414,375.7682,379.1496,582200.0],["2024-01-22",379.9043,382.6781,379.4045,381.0609,681000.0],["2024-01-23",382.3154,382.3154,377.6108,382.0704,434400.0],["2024-01-24",383.6974,384.2953,381.7764,382.188,450300.0],["2024-01-25",383.6974,384.9715,381.7175,384.7951,413600.0],["2024-01-26",384.5697,384.9225,381.2079,381.5509,417700.0],["2024-01-29",380.9922,383.6092,377.9931,383.4915,649100.0],["2024-01-30",384.207,389.3723,383.2171,388.6274,716400.0],["2024-01-31",389.4703,391.4207,383.717,384.2463,614600.0],["2024-02-01",384.1973,394.5375,383.2171,394.5375,652600.0],["2024-02-02",392.048,395.155,386.5006,391.656,682700.0],["2024-02-05",388.6764,391.3718,385.3636,389.0979,727800.0],["2024-02-06",389.6663,390.3622,386.922,390.1368,401000.0],["2024-02-07",393.6946,398.2228,391.4011,396.8016,779400.0],["2024-02-08",392.2539,392.6557,385.5793,390.0878,720900.0],["2024-02-09",390.0878,397.2819,388.2452,397.1153,939500.0],["2024-02-12",399.4969,399.5165,393.0281,393.1163,1026600.0],["2024-02-13",370.9068,378.1401,358.4887,361.8897,2001900.0],["2024-02-14",362.6444,364.242,356.2638,359.1944,1422700.0],["2024-02-15",360.6645,368.2408,360.6645,365.8199,1262400.0],["2024-02-16",364.7909,368.0743,361.4585,363.3893,985700.0],["2024-02-20",362.1152,368.584,360.9292,367.8587,964900.0],["2024-02-21",366.3787,369.5249,364.3792,368.3879,719100.0],["2024-02-22",373.7614,377.4452,371.1581,375.1563,790300.0],["2024-02-23",376.1681,379.7045,376.1681,378.7025,549100.0],["2024-02-26",379.0561,380.1662,373.1818,373.4077,536700.0],["2024-02-27",373.0049,373.0049,369.0854,371.0009,548000.0],["2024-02-28",370.441,374.6454,369.94,373.1522,538500.0],["2024-02-29",374.2033,377.062,371.6787,372.72,1690200.0],["2024-03-01",371.7083,376.8753,370.8438,375.2938,617200.0],["2024-03-04",372.3075,377.7103,370.9518,375.7457,795100.0],["2024-03-05",374.0953,378.0935,373.5845,375.7457,796100.0],["2024-03-06",376.5413,382.7301,376.5413,382.1603,816800.0],["2024-03-07",386.0504,387.5141,382.2979,384.6653,672100.0],["2024-03-08",385.1958,386.2567,379.4884,380.176,493400.0],["2024-03-11",379.1249,379.9206,376.1091,378.0541,411000.0],["2024-03-12",380.51,383.8696,378.2211,382.0621,337400.0],["2024-03-13",382.4649,384.3608,380.2448,382.1505,339900.0],["2024-03-14",381.4432,385.0583,374.2721,376.6396,457100.0],["2024-03-15",372.0324,379.0758,372.0324,377.3763,1153100.0],["2024-03-18",379.0758,382.2978,376.8655,377.2977,797900.0],["2024-03-19",378.5945,382.907,377.8184,380.3627,689900.0],["2024-03-20",381.7281,383.8893,379.6554,383.3195,568000.0],["2024-03-21",387.0426,388.801,384.125,388.6339,732600.0],["2024-03-22",390.5004,390.972,380.736,380.7949,495200.0],["2024-03-25",379.8912,381.4531,378.2015,379.7438,728500.0],["2024-03-26",381.6102,385.0779,379.4883,384.0169,736200.0],["2024-03-27",387.8382,389.0072,380.618,383.3489,470000.0],["2024-03-28",385.3824,388.5554,384.2527,386.0897,566200.0],["2024-04-01",387.0426,391.1291,385.6476,386.9345,698200.0],["2024-04-02",388.3,388.3,381.7183,384.292,1181500.0],["2024-04-03",384.3117,387.1506,383.5651,385.5101,623400.0],["2024-04-04",388.6241,395.2746,384.2822,384.6555,892600.0],["2024-04-05",384.017,386.8363,380.9324,385.5396,619700.0],["2024-04-08",386.522,391.2765,385.4119,389.0761,698900.0],["2024-04-09",393.9779,393.9779,387.3471,390.8639,398800.0],["2024-04-10",382.7792,384.8127,377.2585,377.671,591500.0],["2024-04-11",378.0247,379.8911,374.8026,376.7771,661600.0],["2024-04-12",373.5649,375.3036,369.2229,370.5,624400.0],["2024-04-15",375.225,377.8184,365.4016,366.9439,771600.0],["2024-04-16",366.4035,368.6138,363.7512,364.1835,900000.0],["2024-04-17",368.3781,371.6984,366.6786,368.7808,576000.0],["2024-04-18",370.5294,373.2603,362.8966,367.9851,789600.0],["2024-04-19",369.3408,369.7239,364.7827,368.0539,820300.0],["2024-04-22",369.9498,373.7515,368.1816,372.5629,504900.0],["2024-04-23",372.3074,376.9048,370.441,375.4214,572200.0],["2024-04-24",374.557,375.7457,370.9322,374.4784,582500.0],["2024-04-25",373.2898,374.2033,366.0499,368.5549,897800.0],["2024-04-26",368.329,372.2977,365.4016,369.4882,718500.0],["2024-04-29",369.8713,371.3251,365.4606,368.0048,966200.0],["2024-04-30",365.7454,367.5726,362.9359,363.7906,1116100.0],["2024-05-01",363.3288,370.942,363.0341,366.3054,944500.0],["2024-05-02",362.3269,370.9813,353.6921,369.7534,1346800.0],["2024-05-03",374.2721,376.1779,371.2269,373.8399,793000.0],["2024-05-06",375.7752,381.1093,375.1268,380.8539,781300.0],["2024-05-07",383.1132,387.5731,381.9246,387.0131,753600.0],["2024-05-08",387.8579,389.7047,386.7774,388.9483,550800.0],["2024-05-09",388.6929,395.029,387.0524,394.4396,560400.0],["2024-05-10",396.1391,396.9053,392.8482,393.2805,667300.0],["2024-05-13",394.2039,395.6577,390.4219,390.4612,354300.0],["2024-05-14",392.3767,395.3237,387.6909,394.9996,749700.0],["2024-05-15",397.2589,406.7385,396.3847,402.6618,808300.0],["2024-05-16",402.337,408.0168,402.337,405.5854,541500.0],["2024-05-17",407.249,407.8691,402.9768,407.4557,875000.0],["2024-05-20",405.674,407.7511,404.6208,406.1269,420400.0],["2024-05-21",405.9497,408.7847,403.9415,406.5009,485600.0],["2024-05-22",406.6978,411.226,406.0186,408.6075,820900.0],["2024-05-23",408.8536,409.1686,400.2009,400.6635,707800.0],["2024-05-24",401.6873,405.0834,399.9745,404.1876,498500.0],["2024-05-28",403.3411,403.4691,397.425,399.4626,545900.0],["2024-05-29",394.6588,398.1533,393.5464,393.635,656100.0],["2024-05-30",393.0641,393.5071,388.8313,389.3235,704100.0],["2024-05-31",388.9592,392.4833,387.522,390.7902,2244100.0],["2024-06-03",391.9911,395.6137,389.2939,395.3774,660100.0],["2024-06-04",395.4758,401.0474,394.836,400.1516,611500.0],["2024-06-05",400.6044,403.8431,396.785,403.7052,482300.0],["2024-06-06",404.3057,405.0637,399.5708,400.4666,577600.0],["2024-06-07",397.2674,400.506,395.8007,397.3954,631500.0],["2024-06-10",396.0271,396.6669,393.5169,395.5841,562300.0],["2024-06-11",393.7531,397.2674,392.6506,397.0213,485600.0],["2024-06-12",401.7267,409.8971,399.6004,405.6248,744600.0],["2024-06-13",404.5814,405.487,401.4806,404.2073,481300.0],["2024-06-14",401.0278,402.0121,395.9779,401.7463,462000.0],["2024-06-17",401.0671,406.5895,400.4962,405.8709,437600.0],["2024-06-18",405.8118,414.2873,405.5657,413.5195,809000.0],["2024-06-20",413.5294,417.3685,411.3835,416.1085,761700.0],["2024-06-21",416.2561,416.9846,413.1947,415.3013,1037300.0],["2024-06-24",416.4136,422.0935,413.9527,418.9927,534500.0],["2024-06-25",419.3963,421.0009,416.4629,420.8532,528100.0],["2024-06-26",417.6245,417.6245,411.1768,413.1061,933400.0],["2024-06-27",412.9585,414.1299,409.8281,412.8502,526100.0],["2024-06-28",412.8699,418.1954,412.1513,414.3563,923600.0],["2024-07-01",417.4079,420.9123,411.7772,414.9076,668400.0],["2024-07-02",414.4055,419.9476,411.5902,419.357,401500.0],["2024-07-03",418.9632,420.6761,418.7959,419.3373,195500.0],["2024-07-05",419.3373,426.0212,416.6401,425.5094,536900.0],["2024-07-08",426.0212,427.36,423.954,425.7456,499100.0],["2024-07-09",428.9941,430.4706,426.0902,429.1418,375100.0],["2024-07-10",430.0178,430.4903,424.0426,430.4608,573400.0],["2024-07-11",433.1777,436.8593,432.1933,436.3277,637100.0],["2024-07-12",437.8634,444.1438,436.9578,439.0151,786400.0],["2024-07-15",441.3185,442.5588,439.0249,439.7238,673800.0],["2024-07-16",444.2619,445.5317,441.6729,445.2954,770900.0],["2024-07-17",443.9567,451.0836,441.0134,448.9278,908800.0],["2024-07-18",444.5473,450.0992,441.4662,441.8206,847000.0],["2024-07-19",444.3308,444.3308,434.6346,435.2351,1314800.0],["2024-07-22",438.6903,443.3365,436.5935,443.3267,1222800.0],["2024-07-23",443.1987,450.5226,433.1285,444.8328,1449600.0],["2024-07-24",443.9567,445.5219,424.2789,427.0352,1281900.0],["2024-07-25",429.1615,440.3342,429.1122,430.3821,1073200.0],["2024-07-26",433.2269,445.5514,432.8233,441.7418,884300.0],["2024-07-29",442.8936,444.9411,439.2514,443.1298,567900.0],["2024-07-30",447.6678,451.881,443.622,450.9065,1009000.0],["2024-07-31",455.4247,455.4346,446.8704,449.3511,918500.0],["2024-08-01",451.438,454.5585,449.6169,453.6824,1086200.0],["2024-08-02",449.4594,454.6766,442.8542,453.3969,1283800.0],["2024-08-05",445.7876,445.7876,432.3705,433.2958,1326100.0],["2024-08-06",436.0816,448.4849,436.0816,442.0076,879900.0],["2024-08-07",445.1379,454.7553,443.4645,444.0059,713800.0],["2024-08-08",444.1732,453.8891,442.9821,452.5995,630000.0],["2024-08-09",452.7472,458.0333,450.8474,457.6691,649000.0],["2024-08-12",457.5412,457.738,452.3535,453.3871,581200.0],["2024-08-13",456.9899,459.6281,454.7455,457.2163,893100.0],["2024-08-14",457.1376,459.7363,454.6274,458.8701,807100.0],["2024-08-15",459.2934,462.4434,457.7479,459.825,528100.0],["2024-08-16",460.1602,461.4521,457.3003,460.2687,429700.0],["2024-08-19",461.4521,465.4166,460.9492,463.5822,479800.0],["2024-08-20",465.3179,467.9806,463.9965,466.9944,601800.0],["2024-08-21",466.3928,470.2488,464.9136,468.8977,527900.0],["2024-08-22",468.6118,474.0654,468.6118,473.3652,990000.0],["2024-08-23",475.4361,476.8759,469.0654,472.7537,520100.0],["2024-08-26",475.2684,476.5307,472.1718,473.1777,453700.0],["2024-08-27",473.0003,478.6905,470.2686,477.4874,515900.0],["2024-08-28",477.7043,481.8857,474.1245,475.8602,612300.0],["2024-08-29",476.7871,479.8344,475.3572,476.3828,596600.0],["2024-08-30",477.7733,481.4222,474.0456,480.9981,822600.0],["2024-09-03",481.9843,483.4044,473.592,475.3079,793100.0],["2024-09-04",475.3375,479.5386,473.878,477.7931,577400.0],["2024-09-05",477.3986,480.0613,474.2231,477.162,551200.0],["2024-09-06",477.8522,480.1402,467.3692,468.8682,689100.0],["2024-09-09",472.4776,480.3374,472.0535,475.584,778200.0],["2024-09-10",477.0041,479.2921,472.7241,477.4479,687700.0],["2024-09-11",475.229,475.229,461.1464,471.9746,764100.0],["2024-09-12",469.6867,473.2567,467.0142,472.1324,860400.0],["2024-09-13",473.444,475.7024,468.9569,470.3672,743200.0],["2024-09-16",472.2902,479.7063,471.9549,478.1382,954000.0],["2024-09-17",478.2861,478.6017,473.5525,476.0574,613000.0],["2024-09-18",475.7616,482.2408,474.1147,477.9706,619500.0],["2024-09-19",484.2328,485.6726,480.3374,483.3354,697900.0],["2024-09-20",481.7773,488.2565,481.0278,487.8225,1466200.0],["2024-09-23",482.4774,487.1815,470.9983,472.379,957900.0],["2024-09-24",470.8011,472.9115,465.5053,472.7537,810600.0],["2024-09-25",473.6511,474.154,468.2764,469.5683,545200.0],["2024-09-26",468.6907,471.3237,464.746,467.4777,592100.0],["2024-09-27",467.9214,470.6531,466.4619,466.9451,582600.0],["2024-09-30",466.7282,470.1009,464.9235,468.0299,1366200.0],["2024-10-01",470.3179,470.3179,462.5172,464.8841,1137400.0],["2024-10-02",465.6828,467.951,461.8564,463.6907,717600.0],["2024-10-03",464.8446,465.4758,460.0518,461.1662,576100.0],["2024-10-04",462.8722,463.099,452.5568,454.1643,1308900.0],["2024-10-07",455.4463,457.5864,450.338,451.1959,1022300.0],["2024-10-08",457.2707,465.1799,456.1958,464.4896,1049100.0],["2024-10-09",464.5093,467.6552,462.3397,466.5014,1086600.0],["2024-10-10",465.4757,466.886,461.3141,462.9117,556100.0],["2024-10-11",465.0615,468.7203,464.4994,468.5427,527500.0],["2024-10-14",468.4836,473.5526,468.2272,472.8129,459200.0],["2024-10-15",474.3513,482.5465,474.3513,480.4459,752900.0],["2024-10-16",478.2467,483.5819,476.0673,483.2664,587800.0],["2024-10-17",483.365,487.3689,478.2073,479.3907,703500.0],["2024-10-18",480.722,482.2506,477.2704,481.7082,656000.0],["2024-10-21",479.9134,482.3985,477.2803,480.2289,886200.0],["2024-10-22",468.8682,468.8682,458.0794,461.2647,1254000.0],["2024-10-23",463.5034,466.5211,459.1445,462.3792,695000.0],["2024-10-24",459.5685,464.1838,457.0833,460.4857,796000.0],["2024-10-25",462.0142,463.2174,454.8644,456.4029,481700.0],["2024-10-28",460.6336,461.5311,454.9335,455.7521,455200.0],["2024-10-29",453.6416,457.4581,452.4385,454.1347,675000.0],["2024-10-30",453.0203,456.8664,450.9198,452.616,565600.0],["2024-10-31",450.9296,453.4148,447.6753,447.764,688200.0],["2024-11-01",449.6772,453.188,448.6516,450.0519,582600.0],["2024-11-04",449.618,452.2313,447.8922,452.0735,542100.0],["2024-11-05",452.3497,455.8112,452.0736,455.8112,454500.0],["2024-11-06",467.5664,469.9333,444.2138,454.7659,1335400.0],["2024-11-07",457.754,460.1405,454.3714,459.1346,741100.0],["2024-11-08",462.6947,472.7241,461.1365,470.5841,720000.0],["2024-11-11",472.1916,474.0555,469.7656,471.8366,704300.0],["2024-11-12",471.5506,473.4736,467.9116,468.9076,530600.0],["2024-11-13",469.7656,476.3434,469.3514,472.7932,911700.0],["2024-11-14",478.6511,480.7023,474.1837,475.4263,857200.0],["2024-11-15",472.3691,473.0792,465.8406,466.7676,653000.0],["2024-11-18",464.3318,467.103,461.3437,465.4166,525100.0],["2024-11-19",463.03,465.8307,461.5014,462.3002,545000.0],["2024-11-20",466.0083,471.8563,457.1623,468.0299,934000.0],["2024-11-21",470.8997,472.7932,467.7242,471.3139,723600.0],["2024-11-22",472.1636,477.3996,471.2645,474.8606,436000.0],["2024-11-25",478.3184,488.7905,477.5083,488.0693,1204000.0],["2024-11-26",489.4227,495.1626,486.5577,493.6313,721300.0],["2024-11-27",496.0913,497.8696,491.4875,494.8366,559700.0],["2024-11-29",492.2285,496.5655,492.2285,493.9475,507200.0],["2024-12-02",493.4831,494.1846,487.684,491.4085,734000.0],["2024-12-03",491.9025,492.6237,486.8739,487.7334,398600.0],["2024-12-04",486.8443,492.5743,485.2636,492.189,500000.0],["2024-12-05",490.0155,491.0034,483.5445,485.2339,529000.0],["2024-12-06",486.291,490.8158,486.291,488.7905,642200.0],["2024-12-09",485.3327,486.8344,481.4007,484.6016,412100.0],["2024-12-10",484.1176,487.6939,479.9386,485.5303,445400.0],["2024-12-11",486.5084,494.8663,483.999,491.5271,540000.0],["2024-12-12",490.8058,492.7422,488.5435,488.7707,328000.0],["2024-12-13",489.0275,490.5292,480.9463,483.1197,406300.0],["2024-12-16",484.325,486.7652,482.9123,483.2976,465700.0],["2024-12-17",480.8771,481.786,476.4413,479.7706,574500.0],["2024-12-18",479.2865,483.0505,463.7068,464.4181,776900.0],["2024-12-19",464.0625,468.6564,456.2281,456.5146,828900.0],["2024-12-20",456.5147,465.4752,452.0196,460.7233,1592300.0],["2024-12-23",459.4389,469.4862,458.8363,468.0439,638600.0],["2024-12-24",469.3479,475.2162,469.3479,474.584,183600.0],["2024-12-26",471.9857,476.2338,471.9857,475.3842,347300.0],["2024-12-27",472.1141,475.7497,468.7749,471.0077,305000.0],["2024-12-30",466.6113,470.3655,463.6376,467.8166,299900.0],["2024-12-31",470.9286,471.2052,466.2853,467.6585,297200.0],["2025-01-02",469.1306,474.3765,464.5663,467.1349,428000.0],["2025-01-03",469.18,474.1987,467.1547,473.3688,412300.0],["2025-01-06",472.944,474.0406,467.0757,467.4314,552600.0],["2025-01-07",467.4313,467.955,456.9691,458.4016,719700.0],["2025-01-08",457.5125,467.6487,456.732,466.4039,507700.0],["2025-01-10",458.0756,460.1997,444.0272,447.3466,1131500.0],["2025-01-13",445.1435,452.721,445.0448,452.3555,637600.0],["2025-01-14",455.2698,458.3522,453.8373,456.9987,393100.0],["2025-01-15",466.068,468.765,461.5729,465.6629,681900.0],["2025-01-16",468.5576,473.8825,461.2073,473.2206,557100.0],["2025-01-17",476.2437,476.2437,469.5851,470.1087,768400.0],["2025-01-21",471.8869,479.0593,471.8869,478.9013,731400.0],["2025-01-22",479.1878,479.3063,476.0955,478.7827,413300.0],["2025-01-23",476.6784,480.966,473.359,480.2547,517100.0],["2025-01-24",477.6466,485.4117,477.6466,483.7421,500400.0],["2025-01-27",481.4403,490.4897,473.9616,490.1044,612400.0],["2025-01-28",489.0276,491.9914,485.7081,487.0517,638300.0],["2025-01-29",483.8903,487.0714,481.3019,484.404,732800.0],["2025-01-30",490.2131,497.0298,490.2131,493.1769,646900.0],["2025-01-31",493.335,499.6775,492.2186,493.414,535800.0],["2025-02-03",486.3009,492.3767,481.1735,490.4799,584700.0],["2025-02-04",488.6225,491.4381,485.4413,487.1801,567600.0],["2025-02-05",490.8058,491.8926,485.718,489.8574,854200.0],["2025-02-06",490.9737,498.8081,490.055,496.7729,1621600.0],["2025-02-07",495.6171,500.1616,494.4217,497.2274,829100.0],["2025-02-10",499.3219,499.4009,491.9914,498.1462,847900.0],["2025-02-11",500.7939,506.8499,498.2351,506.4054,1004600.0],["2025-02-12",502.9278,506.0694,491.8036,499.3416,1184900.0],["2025-02-13",511.8587,521.7183,501.3372,521.1156,1386200.0],["2025-02-14",523.6843,525.512,516.0475,516.5317,779800.0],["2025-02-18",515.8995,515.9489,502.5031,513.3111,1044800.0],["2025-02-19",512.412,513.5778,507.1266,513.0048,655400.0],["2025-02-20",511.7698,512.3823,501.6534,505.447,830400.0],["2025-02-21",501.6336,505.4273,492.9892,494.2439,1348200.0],["2025-02-24",498.087,501.2483,491.4875,494.9058,827200.0],["2025-02-25",499.4489,500.221,491.9859,496.7765,999700.0],["2025-02-26",494.5395,502.1708,491.8869,493.2528,915100.0],["2025-02-27",494.7276,499.0332,487.2547,487.8189,1038200.0],["2025-02-28",493.9655,498.8056,488.9472,498.7957,869500.0],["2025-03-03",499.8448,502.151,493.3023,496.8755,1189700.0],["2025-03-04",492.7678,493.6685,473.7341,476.3867,1103400.0],["2025-03-05",475.585,480.821,472.2791,477.2578,801900.0],["2025-03-06",469.2306,472.9324,462.5,465.4298,1098700.0],["2025-03-07",462.9256,463.2522,448.732,456.7988,1245400.0],["2025-03-10",449.6228,453.8294,441.7837,445.6934,1198400.0],["2025-03-11",446.3763,446.4951,436.6664,439.3191,1050400.0],["2025-03-12",442.9318,444.8718,432.4202,437.6067,1116700.0],["2025-03-13",436.6268,438.4777,431.0345,433.3308,725000.0],["2025-03-14",438.0323,444.753,436.3596,442.2785,873900.0],["2025-03-17",439.8931,452.1072,439.8931,448.9596,975100.0],["2025-03-18",447.3364,450.4344,442.0014,445.5053,611800.0],["2025-03-19",446.1586,457.6005,444.3967,455.6111,1004600.0],["2025-03-20",453.0376,457.1551,451.5925,455.0963,778100.0],["2025-03-21",451.4737,455.1854,448.3163,454.7994,1091200.0],["2025-03-24",461.4607,466.0831,457.2937,464.3608,910900.0],["2025-03-25",466.9936,473.4867,464.3212,472.3682,754800.0],["2025-03-26",473.3283,475.9513,462.4109,465.3011,649200.0],["2025-03-27",465.0932,467.0431,460.5699,464.1925,526700.0],["2025-03-28",463.7768,466.4988,455.522,456.6701,535600.0],["2025-03-31",453.8987,463.559,451.3846,460.9361,866500.0],["2025-04-01",458.3527,465.1922,457.6599,463.9946,674200.0],["2025-04-02",458.6299,467.1026,457.7391,466.0831,638800.0],["2025-04-03",450.4542,453.8789,437.1514,437.874,1164800.0],["2025-04-04",424.1753,426.63,396.4908,398.3219,2309200.0],["2025-04-07",387.6619,411.4169,374.844,393.9371,2384200.0],["2025-04-08",412.0404,415.5344,386.7215,392.6504,1311500.0],["2025-04-09",385.3952,435.6865,381.6736,434.1128,2532700.0],["2025-04-10",425.6996,427.3327,403.6767,418.7116,1330400.0],["2025-04-11",415.7917,426.3627,408.2099,424.0565,883800.0],["2025-04-14",432.5192,434.7264,428.5798,433.2022,743300.0],["2025-04-15",433.3308,436.7753,429.6191,430.6089,777000.0],["2025-04-16",427.8474,432.1332,416.0095,421.3445,635000.0],["2025-04-17",426.0559,426.8378,417.4447,420.5229,953300.0],["2025-04-21",414.7227,418.9491,402.5978,409.0809,1215900.0],["2025-04-22",416.6924,427.2337,404.8248,425.4818,1095600.0],["2025-04-23",438.6361,444.4165,425.0561,426.3726,1147900.0],["2025-04-24",428.9163,436.6664,425.0661,435.0926,974100.0],["2025-04-25",432.341,435.2807,429.1044,434.1425,691300.0],["2025-04-28",435.4391,438.6955,430.2229,435.2906,618400.0],["2025-04-29",434.8847,444.4758,433.2714,442.4369,673000.0],["2025-04-30",438.7945,449.8009,433.9049,448.4944,838000.0],["2025-05-01",446.1091,452.1171,445.822,447.2473,624600.0],["2025-05-02",453.4236,461.9457,453.4236,460.0057,733600.0],["2025-05-05",457.1848,463.1334,456.2346,459.9364,555700.0],["2025-05-06",455.8387,462.1734,454.354,458.1944,457500.0],["2025-05-07",459.1941,465.3902,458.8081,463.0938,827700.0],["2025-05-08",464.5884,474.1003,464.5884,466.8551,775600.0],["2025-05-09",466.6571,468.3002,463.8461,465.8653,613100.0],["2025-05-12",479.8016,482.5532,472.9324,482.088,918600.0],["2025-05-13",481.7712,485.8986,479.7421,479.752,477400.0],["2025-05-14",480.7023,481.3654,472.9423,474.1597,612100.0],["2025-05-15",474.1597,483.6222,473.2888,482.3552,570500.0],["2025-05-16",482.9205,485.4295,480.6991,484.8444,504900.0],["2025-05-19",479.9652,489.2079,478.3091,488.0179,551500.0],["2025-05-20",484.0311,486.5203,479.7966,482.9502,382900.0],["2025-05-21",480.0941,482.4345,468.5903,468.8581,624100.0],["2025-05-22",468.3623,471.4564,464.8913,467.8466,495200.0],["2025-05-23",464.8021,468.5011,462.9277,465.7541,363600.0],["2025-05-27",470.9605,477.9223,469.8895,477.2479,609400.0],["2025-05-28",475.7604,479.0628,473.8166,474.5406,663100.0],["2025-05-29",476.3157,478.3289,473.0233,477.6447,422600.0],["2025-05-30",477.9025,478.2496,471.8332,475.3439,1422100.0],["2025-06-02",471.6745,476.5835,465.6747,475.9488,504100.0],["2025-06-03",472.3985,478.6462,470.5539,478.071,633000.0],["2025-06-04",480.4115,484.3188,477.4165,481.4924,565800.0],["2025-06-05",483.7535,485.8262,480.6297,483.4957,511400.0],["2025-06-06",486.7088,489.4855,483.4064,484.894,373100.0],["2025-06-09",484.5964,485.7865,478.5074,481.5222,485900.0],["2025-06-10",482.266,483.0197,479.4297,480.9966,631500.0],["2025-06-11",481.1354,484.5072,478.3983,479.5289,482000.0],["2025-06-12",475.0959,477.3173,467.073,477.0198,490200.0],["2025-06-13",471.2977,473.2415,466.6069,467.9656,471900.0],["2025-06-16",472.7158,476.762,470.1572,472.9638,564000.0],["2025-06-17",469.1358,471.6844,466.2201,467.321,417000.0],["2025-06-18",467.9755,472.1109,465.9425,466.6069,528100.0],["2025-06-20",469.3242,470.306,463.85,466.1012,799300.0],["2025-06-23",466.6565,472.5175,464.0186,472.3192,693500.0],["2025-06-24",476.7918,485.5981,474.2927,484.9436,693100.0],["2025-06-25",484.7948,485.7964,475.919,477.6545,621400.0],["2025-06-26",478.3686,480.2032,474.4216,477.5455,832300.0],["2025-06-27",478.9536,488.4542,478.5371,483.9816,866500.0],["2025-06-30",484.8643,498.044,482.4544,497.4291,1123600.0],["2025-07-01",492.9763,499.7993,490.983,498.3117,813500.0],["2025-07-02",495.5151,498.9365,492.7879,492.9962,694400.0],["2025-07-03",492.8772,500.8902,491.1219,500.8703,485200.0],["2025-07-07",500.0175,501.5645,494.3052,498.2026,630300.0],["2025-07-08",498.0738,500.4935,493.6805,494.8805,536400.0],["2025-07-09",496.6358,498.3216,494.4738,498.0539,441000.0],["2025-07-10",496.9531,504.3413,495.1978,501.5248,617300.0],["2025-07-11",497.4093,498.0242,494.6127,495.3862,455700.0],["2025-07-14",494.2358,499.5811,492.3318,499.244,547200.0],["2025-07-15",496.9333,499.7696,491.0426,491.1715,467000.0],["2025-07-16",492.7879,497.2208,487.3435,496.0804,704700.0],["2025-07-17",495.7531,500.4737,493.0359,498.2621,880900.0],["2025-07-18",498.639,498.8274,491.8161,495.7531,1949000.0],["2025-07-21",498.8274,501.5249,495.1085,496.011,771600.0],["2025-07-22",494.9598,496.4572,488.6823,494.9796,987800.0],["2025-07-23",480.2726,509.5378,476.6033,503.6669,1243800.0],["2025-07-24",505.3925,514.179,503.1413,508.8337,847000.0],["2025-07-25",508.6651,511.9278,507.7428,508.6949,688500.0],["2025-07-28",507.0883,511.432,502.7942,503.2901,459200.0],["2025-07-29",506.4636,508.4668,501.4654,506.2652,849300.0],["2025-07-30",507.3164,515.607,506.176,508.3676,1155800.0],["2025-07-31",506.4437,516.6781,505.0851,511.4518,1260500.0],["2025-08-01",505.9578,505.9578,492.0739,497.1217,1115700.0],["2025-08-04",500.5331,516.2715,497.8555,515.5376,886300.0],["2025-08-05",516.5889,517.8087,510.2519,511.5708,841000.0],["2025-08-06",512.5824,513.941,506.7214,513.1873,621100.0],["2025-08-07",517.0252,518.85,507.9808,509.7957,609000.0],["2025-08-08",511.9377,515.2996,509.5279,511.0154,375100.0],["2025-08-11",512.1658,513.9905,506.6718,507.4156,591300.0],["2025-08-12",508.804,515.0021,508.447,511.7692,588700.0],["2025-08-13",515.6864,518.4533,512.7807,516.8071,520900.0],["2025-08-14",512.3939,518.7309,509.2502,516.9954,531900.0],["2025-08-15",518.0585,519.5288,512.8923,513.101,410200.0],["2025-08-18",512.177,513.1606,505.3715,505.908,542700.0],["2025-08-19",507.8354,514.0945,506.7922,508.67,762800.0],["2025-08-20",507.289,512.942,507.289,511.6008,471100.0],["2025-08-21",508.6501,510.349,505.3119,506.1564,492700.0],["2025-08-22",507.587,515.2965,507.2691,512.6539,643000.0],["2025-08-25",512.7532,514.005,505.6795,506.683,723500.0],["2025-08-26",505.1431,508.7196,502.5699,508.0639,616500.0],["2025-08-27",507.4281,510.1602,506.5538,506.7525,433300.0],["2025-08-28",506.6233,508.9382,505.0933,506.1166,506900.0],["2025-08-29",505.1331,508.5706,504.4376,506.4445,483600.0],["2025-09-02",500.0464,500.3842,493.3602,495.2578,721800.0],["2025-09-03",493.1019,494.9994,489.9326,493.2112,556100.0],["2025-09-04",492.774,497.0957,492.3369,496.5096,714300.0],["2025-09-05",498.9536,500.4935,489.7637,495.7843,565200.0],["2025-09-08",495.9333,505.3616,494.6318,504.3284,735400.0],["2025-09-09",502.3811,505.2523,500.116,504.6562,449900.0],["2025-09-10",503.5932,507.5274,501.2187,502.7885,627500.0],["2025-09-11",504.6264,516.1609,501.2684,515.3264,844100.0],["2025-09-12",514.0945,515.8728,508.2626,508.9779,490200.0],["2025-09-15",509.3158,510.5974,504.9344,505.451,589400.0],["2025-09-16",504.3979,506.4346,499.9669,504.696,504200.0],["2025-09-17",509.2759,513.7666,505.8186,508.4414,553300.0],["2025-09-18",508.6898,511.0345,472.5961,479.183,1854500.0],["2025-09-19",481.8257,484.3591,476.8781,477.6133,2013100.0],["2025-09-22",479.8586,487.2303,479.3618,485.1142,1200000.0],["2025-09-23",485.1141,486.5944,470.8475,473.679,947800.0],["2025-09-24",470.6489,473.6492,465.9496,471.7119,834200.0],["2025-09-25",471.6622,473.689,467.112,469.6156,594500.0],["2025-09-26",471.2946,475.9839,470.0527,473.6393,520800.0],["2025-09-29",476.7191,479.183,474.6129,477.6927,560300.0],["2025-09-30",476.6893,477.653,470.7681,473.381,599000.0],["2025-10-01",474.8613,479.7791,471.9106,476.6992,906200.0],["2025-10-02",472.3179,480.6732,470.8972,479.034,823400.0],["2025-10-03",479.2426,484.9254,477.0967,481.8853,716300.0],["2025-10-06",482.6999,485.2234,480.1963,480.3056,859000.0],["2025-10-07",483.0179,486.0779,480.713,485.2533,923100.0],["2025-10-08",487.1806,490.9758,484.1107,486.9024,807500.0],["2025-10-09",489.1378,492.7243,487.6476,489.257,644300.0],["2025-10-10",493.1714,493.7079,480.5937,480.9514,1002800.0],["2025-10-13",483.0278,484.7366,463.3665,470.6389,1607800.0],["2025-10-14",469.0593,480.3553,468.5526,478.12,1080500.0],["2025-10-15",477.961,483.0974,474.5036,475.3978,759300.0],["2025-10-16",475.5667,476.7291,463.3467,465.5125,818000.0],["2025-10-17",467.261,471.9205,463.1579,467.9763,1380700.0],["2025-10-20",469.5659,473.5995,465.8105,471.3741,760300.0],["2025-10-21",474.0267,483.4252,471.5529,481.7661,1334200.0],["2025-10-22",480.2063,485.6904,468.344,469.715,1685800.0],["2025-10-23",472.4372,479.0439,467.4399,476.1826,1078500.0],["2025-10-24",480.7328,488.5417,478.865,487.6277,748400.0],["2025-10-27",491.7706,493.5986,489.9028,491.86,703900.0],["2025-10-28",490.6877,494.0954,487.3396,487.5681,777400.0],["2025-10-29",483.8326,485.3725,466.0589,468.6321,1223200.0],["2025-10-30",471.1853,484.3591,469.8143,475.8548,785900.0],["2025-10-31",472.8345,480.1367,471.9205,477.1761,687600.0],["2025-11-03",475.8349,482.8093,470.9469,482.7894,871600.0],["2025-11-04",481.7661,486.1374,479.5903,484.2895,1127000.0],["2025-11-05",483.8325,486.1573,479.7195,483.2961,799300.0],["2025-11-06",479.7195,485.4917,476.3317,479.0737,577200.0],["2025-11-07",477.4742,484.9751,476.0535,484.8062,656100.0],["2025-11-10",483.8624,484.5081,477.0371,481.776,572600.0],["2025-11-11",483.6934,491.7905,482.2628,489.7935,575200.0],["2025-11-12",491.1844,495.7545,487.2204,487.6476,904100.0],["2025-11-13",487.0813,490.4294,482.1535,487.578,827100.0],["2025-11-14",486.9025,487.28,475.4673,476.3615,756100.0],["2025-11-17",476.3615,477.9113,467.8572,469.0493,774600.0],["2025-11-18",465.8801,470.2713,463.3665,467.1021,680700.0],["2025-11-19",467.4796,471.3543,465.0058,469.7845,695000.0],["2025-11-20",474.9209,477.4047,469.5461,471.4337,842500.0],["2025-11-21",474.0419,481.2092,471.4138,477.4762,707600.0],["2025-11-24",477.8246,479.2979,474.4898,476.5803,1519000.0],["2025-11-25",479.3477,485.1413,478.3422,483.4689,473600.0],["2025-11-26",482.7522,488.6055,478.7504,484.9223,548200.0],["2025-11-28",485.2906,491.4824,484.9522,488.5558,278600.0],["2025-12-01",485.5594,491.7711,483.5884,485.0318,1037000.0],["2025-12-02",486.3359,489.5911,483.4988,485.6291,717700.0],["2025-12-03",485.6589,490.3277,485.0616,489.7802,545400.0],["2025-12-04",489.382,492.7567,485.3504,487.2617,466000.0],["2025-12-05",486.087,495.743,484.9721,494.2498,557100.0],["2025-12-08",491.8508,492.3585,482.0753,484.9223,496200.0],["2025-12-09",485.1612,489.611,484.116,484.1657,619000.0],["2025-12-10",483.5287,484.1459,471.3143,477.8147,2442500.0],["2025-12-11",480.3233,487.2119,478.8201,483.3097,663800.0],["2025-12-12",483.9567,487.2716,481.8065,484.3947,736500.0],["2025-12-15",487.7793,487.7793,483.9368,485.2906,1028200.0],["2025-12-16",492.249,496.3304,489.1929,490.7657,892800.0],["2025-12-17",489.4218,501.6262,489.0734,496.7584,1279300.0],["2025-12-18",499.6552,503.2787,495.0064,495.4344,1092600.0],["2025-12-19",496.4498,502.9104,496.3802,500.8,1297100.0],["2025-12-22",499.2969,510.1873,497.724,507.3402,540600.0],["2025-12-23",506.5638,513.552,505.9566,513.0543,568700.0],["2025-12-24",513.6614,516.4089,511.1927,514.9357,294500.0],["2025-12-26",514.856,518.5193,513.5718,517.6831,347700.0],["2025-12-29",518.2905,519.9827,515.9212,516.7076,361200.0],["2025-12-30",514.6569,516.7076,512.9746,513.4126,546800.0],["2025-12-31",512.4868,514.0696,508.4651,508.5348,519200.0],["2026-01-02",507.4099,507.9176,494.3394,496.7186,753500.0],["2026-01-05",500.2227,530.6242,497.734,524.4922,1284400.0],["2026-01-06",524.1637,531.7691,521.8741,530.4849,789000.0],["2026-01-07",532.8541,537.5527,528.8921,529.0315,681700.0],["2026-01-08",528.0858,534.7057,527.16,528.7627,660300.0],["2026-01-09",528.8921,534.8351,528.474,529.2007,654000.0],["2026-01-12",525.0795,533.8097,524.1139,532.6948,657100.0],["2026-01-13",533.3916,533.5011,525.408,532.4758,755800.0],["2026-01-14",529.4894,535.1337,526.6026,533.5509,671100.0],["2026-01-15",535.8305,544.4015,533.8894,537.1644,701300.0],["2026-01-16",537.1545,538.8468,532.1673,536.4776,651900.0],["2026-01-20",526.4931,532.1772,511.9692,514.9556,950500.0],["2026-01-21",517.7529,528.1356,516.3293,522.4415,611100.0],["2026-01-22",525.7963,531.4207,523.6461,527.837,612400.0],["2026-01-23",526.5129,529.5392,518.8677,521.665,590400.0],["2026-01-26",522.1728,526.3338,518.6389,523.0388,445600.0],["2026-01-27",521.3365,523.5464,515.9909,516.5184,727800.0],["2026-01-28",514.3683,518.8777,511.5511,514.2787,726600.0],["2026-01-29",515.1149,518.9275,507.2506,513.114,904600.0],["2026-01-30",510.685,516.5384,507.6787,513.2234,662100.0],["2026-02-02",513.8108,518.9076,510.9638,514.7067,806200.0],["2026-02-03",500.4317,500.4317,467.5016,468.9152,2247700.0],["2026-02-04",465.3116,465.4709,448.1099,459.1198,3180400.0],["2026-02-05",463.7288,469.7613,440.6937,455.6257,2568500.0],["2026-02-06",459.3886,463.46,445.4819,450.4393,1836500.0],["2026-02-09",449.9914,454.2719,444.0783,447.433,1887900.0],["2026-02-10",414.4034,424.368,407.0867,417.0612,3939300.0],["2026-02-11",416.4739,421.5508,408.7093,410.3618,2002700.0],["2026-02-12",411.2676,415.8368,400.4568,413.2088,2082700.0],["2026-02-13",414.3635,428.8476,414.3635,424.5074,2273100.0],["2026-02-17",428.3001,431.5652,418.8431,421.3019,1933400.0],["2026-02-18",436.8512,449.9416,432.5408,448.7172,2360000.0],["2026-02-19",451.176,451.176,439.3,447.2538,1605800.0],["2026-02-20",444.7253,449.8818,439.9271,445.7905,1064900.0],["2026-02-23",443.0629,449.0655,434.3127,435.129,1405100.0],["2026-02-24",436.0349,451.0764,434.8702,450.519,1506800.0],["2026-02-25",452.9379,463.9378,452.4302,461.27,1752900.0],["2026-02-26",465.7695,479.6165,465.7695,477.297,1744500.0],["2026-02-27",472.907,481.7269,470.9161,475.4255,1788400.0],["2026-03-02",468.3823,470.8565,461.8978,464.9904,1974000.0],["2026-03-03",457.1392,467.8836,453.3183,463.1947,1786400.0],["2026-03-04",464.761,474.8369,462.6261,469.8888,1395100.0],["2026-03-05",465.4992,476.1638,465.1201,468.931,1904100.0],["2026-03-06",462.8456,471.5847,459.4038,470.8465,1434600.0],["2026-03-09",463.3344,466.018,446.4547,461.5886,1297900.0],["2026-03-10",460.152,460.152,446.5744,451.1535,1282800.0],["2026-03-11",450.924,454.6751,429.2956,444.8685,1562600.0],["2026-03-12",438.0048,438.0048,421.1551,425.4548,2460100.0],["2026-03-13",429.8244,431.7897,426.0334,428.9864,1265300.0],["2026-03-16",432.7673,438.0148,431.211,431.66,1129500.0],["2026-03-17",436.3787,445.1279,435.1616,439.9801,1109900.0],["2026-03-18",434.8324,443.3022,433.8148,437.6258,1432000.0],["2026-03-19",430.5726,440.1098,430.5726,434.7626,1217000.0],["2026-03-20",434.5431,438.2842,431.2609,434.0842,1899900.0],["2026-03-23",442.1849,445.3373,437.087,440.0201,1215800.0],["2026-03-24",435.7302,435.7302,425.4747,427.44,1393200.0],["2026-03-25",432.3783,437.4761,421.3446,427.031,1124100.0],["2026-03-26",422.9707,434.0543,422.9707,431.2509,1281000.0],["2026-03-27",426.7916,430.423,421.195,423.8287,1125300.0],["2026-03-30",427.9289,434.6628,426.3028,431.0215,950700.0],["2026-03-31",437.4861,438.3141,426.1232,435.2115,1008500.0],["2026-04-01",436.7279,439.4713,424.956,437.7355,1111700.0],["2026-04-02",431.3907,444.6291,428.9864,439.7407,793900.0],["2026-04-06",438.1345,444.4594,437.4162,443.0428,457200.0],["2026-04-07",441.1872,443.1525,435.7303,436.9573,685500.0],["2026-04-08",449.1782,453.8371,444.3597,446.5544,786700.0],["2026-04-09",442.4043,444.3597,431.0016,437.1768,949600.0],["2026-04-10",435.1516,437.8253,423.3897,426.3925,1061900.0],["2026-04-13",424.2477,438.8927,424.2477,438.5635,710700.0],["2026-04-14",439.601,442.8533,435.1816,437.0172,890200.0],["2026-04-15",438.4937,448.9088,437.9849,445.7464,792400.0],["2026-04-16",448.9288,454.276,445.7164,447.3525,932100.0],["2026-04-17",451.1834,458.1767,449.1183,454.2661,1539800.0],["2026-04-20",452.6,459.9225,451.5824,458.8152,1209000.0],["2026-04-21",460.8004,472.2531,457.8874,458.4959,1687900.0],["2026-04-22",473.141,481.3913,463.4641,465.609,1583100.0],["2026-04-23",459.6233,461.8978,446.9435,451.2732,1249200.0],["2026-04-24",452.0214,457.7577,452.0214,454.9644,792900.0],["2026-04-27",452.8295,461.6983,452.8295,459.6432,1157700.0],["2026-04-28",463.8332,469.5197,456.4409,456.8997,1281500.0],["2026-04-29",455.6926,461.0798,451.6623,459.0147,1080800.0],["2026-04-30",455.8523,461.7183,452.8594,460.7506,1070800.0],["2026-05-01",465.2798,468.7615,454.6551,454.685,811300.0],["2026-05-04",452.8893,459.733,448.1107,448.4898,771900.0],["2026-05-05",448.9388,459.4038,441.1673,453.4679,1126900.0],["2026-05-06",457.199,458.895,445.8162,447.572,1216700.0],["2026-05-07",445.0181,456.9097,443.4818,456.0119,1033400.0],["2026-05-08",456.0119,458.047,445.896,450.2456,762800.0],["2026-05-11",447.0932,451.6024,445.2974,447.3226,924500.0],["2026-05-12",448.5397,457.5782,446.1454,450.6746,1030700.0],["2026-05-13",445.8062,446.2851,431.3208,437.2766,1043900.0],["2026-05-14",439.4614,442.3944,431.3407,431.65,1108900.0],["2026-05-15",432.48,438.23,426.21,428.9,1262500.0],["2026-05-18",427.01,443.61,427.01,443.41,1107400.0],["2026-05-19",445.74,448.0,434.29,434.49,1316400.0],["2026-05-20",434.37,445.45,427.89,444.27,1162000.0],["2026-05-21",440.18,447.56,436.2,445.37,1046700.0],["2026-05-22",446.0,452.85,445.62,449.12,502900.0],["2026-05-26",450.24,454.81,446.43,451.1,842700.0],["2026-05-27",452.34,457.49,448.26,451.56,910500.0],["2026-05-28",454.12,455.75,447.84,450.45,1003800.0],["2026-05-29",448.91,459.24,448.41,453.25,2126900.0],["2026-06-01",453.67,465.67,448.96,464.2,894100.0],["2026-06-02",460.63,462.0,446.66,453.6,1040500.0],["2026-06-03",450.0,451.02,441.79,448.39,853800.0],["2026-06-04",455.27,460.52,447.92,449.15,979100.0],["2026-06-05",451.69,454.22,447.85,451.35,660500.0],["2026-06-08",451.13,451.41,443.18,443.76,776000.0],["2026-06-09",443.71,452.5,441.7,449.94,901100.0],["2026-06-10",447.0,454.1,444.33,450.69,553700.0],["2026-06-11",449.59,450.5,438.41,441.82,1174700.0],["2026-06-12",445.0,448.48,438.17,447.85,672300.0],["2026-06-15",450.76,460.88,450.71,454.06,964700.0],["2026-06-16",460.34,471.4,459.22,468.41,1301000.0],["2026-06-17",466.5,472.43,455.73,456.22,1285400.0],["2026-06-18",457.63,460.25,448.85,450.67,1964400.0],["2026-06-22",448.64,453.82,445.24,447.33,969600.0],["2026-06-23",450.03,452.4,442.29,443.97,1095700.0],["2026-06-24",446.26,455.95,443.24,449.79,971700.0],["2026-06-25",450.37,459.78,438.14,438.85,1181100.0],["2026-06-26",437.85,451.85,437.51,450.01,2819900.0],["2026-06-29",452.48,455.62,448.54,452.73,848800.0],["2026-06-30",450.28,457.54,447.14,452.92,1031900.0],["2026-07-01",455.49,474.39,454.0,468.38,1080600.0],["2026-07-02",474.27,490.74,474.27,490.51,933200.0],["2026-07-06",492.35,499.97,480.63,498.78,863970.472104],["2026-07-07",501.46,504.91,498.11,500.49,824062.138571],["2026-07-08",496.36,496.96,483.19,485.1,585318.918302],["2026-07-09",482.3,487.368,478.27,487.02,528426.603553],["2026-07-10",491.49,496.095,483.81,487.28,510755.246685],["2026-07-13",491.72,497.82,491.71,495.72,568813.543636],["2026-07-14",487,495.745,480,494.73,651930.501836],["2026-07-15",498.76,512,497.365,504.46,832885.758579],["2026-07-16",509.33,519.09,508.16,519.02,936056.089481],["2026-07-17",517.96,523.308178,507.32,510.86,1326263.465455],["2026-07-20",508.24,510.01,502.09,505.37,774458.85638],["2026-07-21",491.68,496.865,482.69,490.77,1434110.799974],["2026-07-22",493.48,493.99,482.96,489.7,1281311.98743],["2026-07-23",480,484.47,472.01,472.24,1045850.41496],["2026-07-24",475.91,479.205,468.37,471.5,935338.084676],["2026-07-27",478.97,491.22,478.27,485.96,904954.095742],["2026-07-28",486.06,488.81,478.33,484.2,1010299.057612],["2026-07-29",484.17,489.61,480.88,483.24,937739.708407],["2026-07-30",478.91,483.24,470.485,482.26,823180.109347],["2026-07-31",477.89,481.59,471.78,478.38,843882.579059],["2026-08-03",484.13,491.1,477.16,483.36,699952.862678],["2026-08-04",479.69,486.87,479.69,483.67,541735.021538],["2026-08-05",488.255,489.95,479.27,483.98,788711.477532],["2026-08-06",481.73,485.06,470.525,473.13,781202.850697],["2026-08-07",473,480.71,472.33,477.75,695666.520754],["2026-08-10",474.93,481.1019,474.93,479.74,100764.835303],["2026-08-11",476.75,480.85,473.62,476.48,846294.34707],["2026-08-12",474.16,481.5799,473.27,477.84,813815.574193],["2026-08-13",479.04,489.7,475.31,488.42,580580.107647],["2026-08-14",487.11,488.21,480.34,484.96,517851.582842],["2026-08-17",481.17,483.6775,477.14,477.17,684156.005693],["2026-08-18",480.69,490.75,478.69,485.79,523713.914534],["2026-08-19",487.45,506.49,485.225,497.03,956656.581765],["2026-08-20",496.96,503.67,495.27,498.77,736963.7786],["2026-08-21",500.99,506.56,498.45,503.32,713480.462414],["2026-08-24",505,512.56,503.47,511.35,655903.05479],["2026-08-25",507.51,514.36,501.01,513.11,693915.588497],["2026-08-26",512.31,520.585,511.35,514.55,756446.504161],["2026-08-27",514,520.67,508.61,509.02,559560.888418],["2026-08-28",510.33,517.14,505.86,514.95,471692.783388],["2026-08-31",511.33,511.94,502.61,504.64,858456.793903],["2026-09-01",501.89,505.23,493.76,494.71,971545.30361],["2026-09-02",492.46,494.76,484.45,490,661740.316928],["2026-09-03",496.13,507.65,493.79,504.3,500949.782774],["2026-09-04",492.02,495.64,489.605,493.55,424879.337129],["2026-09-08",489.7,489.75,479.0901,481.25,624308.726517],["2026-09-09",479.01,479.01,473.1801,474.57,723305.149934],["2026-09-10",473.32,474.495,466.43,467.36,592652.513441],["2026-09-11",472.32,475.5,467.36,474.95,773404.188194],["2026-09-14",479.18,485.84,473.205,477.93,637320.149215]]}