{"t":"RMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-06-02",0.62,0.62,0.5425,0.5554,14915200.0],["1995-06-05",0.5554,0.5619,0.5263,0.5296,4787200.0],["1995-06-06",0.5425,0.5489,0.5296,0.5296,4769600.0],["1995-06-07",0.5296,0.5296,0.5037,0.5296,4793600.0],["1995-06-08",0.5296,0.5812,0.5166,0.5812,7235200.0],["1995-06-09",0.5812,0.5941,0.5683,0.5812,4771200.0],["1995-06-12",0.5941,0.5941,0.5683,0.5941,4409600.0],["1995-06-13",0.5941,0.5941,0.5683,0.5683,2212800.0],["1995-06-14",0.5812,0.5812,0.5683,0.5683,4632000.0],["1995-06-15",0.5812,0.5812,0.5683,0.5715,896000.0],["1995-06-16",0.5683,0.5812,0.5683,0.5683,388800.0],["1995-06-19",0.5812,0.5812,0.5683,0.5715,374400.0],["1995-06-20",0.5683,0.5812,0.5683,0.5683,201600.0],["1995-06-21",0.5683,0.5812,0.5683,0.5812,481600.0],["1995-06-22",0.5812,0.5812,0.5683,0.5812,5576000.0],["1995-06-23",0.5724,0.62,0.5683,0.62,2844800.0],["1995-06-26",0.5812,0.62,0.5812,0.5941,825600.0],["1995-06-27",0.62,0.62,0.5812,0.62,1020800.0],["1995-06-28",0.5812,0.62,0.5812,0.62,193600.0],["1995-06-29",0.62,0.62,0.5812,0.62,104000.0],["1995-06-30",0.62,0.62,0.62,0.62,14400.0],["1995-07-03",0.62,0.62,0.62,0.62,32000.0],["1995-07-05",0.5941,0.6716,0.5941,0.6458,417600.0],["1995-07-06",0.6458,0.6846,0.6458,0.6846,691200.0],["1995-07-07",0.6587,0.7362,0.6587,0.7104,1740800.0],["1995-07-10",0.7233,0.7491,0.7104,0.7233,1068800.0],["1995-07-11",0.7491,0.7491,0.6716,0.6716,432000.0],["1995-07-12",0.6975,0.7233,0.6975,0.7233,708800.0],["1995-07-13",0.7233,0.7233,0.6975,0.7233,337600.0],["1995-07-14",0.7233,0.7362,0.7233,0.7362,513600.0],["1995-07-17",0.7104,0.7362,0.7104,0.7362,60800.0],["1995-07-18",0.7362,0.7362,0.6846,0.7233,192000.0],["1995-07-19",0.7233,0.7233,0.6587,0.6846,332800.0],["1995-07-20",0.6846,0.6846,0.6846,0.6846,0.0],["1995-07-21",0.6846,0.6846,0.6587,0.662,176000.0],["1995-07-24",0.6458,0.6846,0.6458,0.6846,3200.0],["1995-07-25",0.6846,0.6846,0.6587,0.6587,46400.0],["1995-07-26",0.6846,0.6975,0.6587,0.6975,187200.0],["1995-07-27",0.6975,0.7362,0.6846,0.7362,979200.0],["1995-07-28",0.7362,0.7491,0.7362,0.7491,9600.0],["1995-07-31",0.7104,0.7491,0.7104,0.7104,89600.0],["1995-08-01",0.7491,0.7491,0.7491,0.7491,9600.0],["1995-08-02",0.7491,0.7491,0.7104,0.7104,38400.0],["1995-08-03",0.7104,0.7491,0.7104,0.7491,59200.0],["1995-08-04",0.7104,0.7104,0.7104,0.7104,11200.0],["1995-08-07",0.7362,0.7362,0.7104,0.7104,14400.0],["1995-08-08",0.7104,0.7362,0.7104,0.7362,216000.0],["1995-08-09",0.7362,0.7362,0.7104,0.7104,182400.0],["1995-08-10",0.7362,0.7362,0.7362,0.7362,9600.0],["1995-08-11",0.7104,0.7362,0.7104,0.7362,8000.0],["1995-08-14",0.7362,0.7362,0.7104,0.7265,107200.0],["1995-08-15",0.7362,0.7362,0.7362,0.7362,4800.0],["1995-08-16",0.7362,0.7362,0.7362,0.7362,8000.0],["1995-08-17",0.7362,0.7362,0.7104,0.7362,99200.0],["1995-08-18",0.7104,0.7362,0.7104,0.7104,257600.0],["1995-08-21",0.7362,0.7362,0.7233,0.7233,401600.0],["1995-08-22",0.775,0.775,0.7362,0.775,2531200.0],["1995-08-23",0.775,0.775,0.7556,0.775,928000.0],["1995-08-24",0.775,0.775,0.7362,0.7362,9324800.0],["1995-08-25",0.775,0.775,0.7362,0.775,86400.0],["1995-08-28",0.775,0.775,0.7362,0.7362,65600.0],["1995-08-29",0.775,0.775,0.7362,0.775,784000.0],["1995-08-30",0.7362,0.775,0.7362,0.775,33600.0],["1995-08-31",0.775,0.775,0.775,0.775,27200.0],["1995-09-01",0.775,0.775,0.775,0.775,75200.0],["1995-09-05",0.7362,0.775,0.7362,0.775,38400.0],["1995-09-06",0.775,0.8008,0.7362,0.8008,1896000.0],["1995-09-07",0.7621,0.8137,0.7621,0.8137,769600.0],["1995-09-08",0.8137,0.8266,0.8008,0.8266,2222400.0],["1995-09-11",0.8266,0.8396,0.8137,0.8396,1158400.0],["1995-09-12",0.8008,0.8525,0.8008,0.8525,427200.0],["1995-09-13",0.8396,0.8396,0.8396,0.8396,6400.0],["1995-09-14",0.8396,0.8654,0.8137,0.8654,452800.0],["1995-09-15",0.8654,0.8654,0.8266,0.8654,51200.0],["1995-09-18",0.8654,0.8654,0.8266,0.8654,30400.0],["1995-09-19",0.8654,0.9041,0.8266,0.9041,2232000.0],["1995-09-20",0.8783,0.9041,0.8783,0.9041,4377600.0],["1995-09-21",0.8783,0.93,0.8783,0.93,132800.0],["1995-09-22",0.8783,0.93,0.8783,0.93,24000.0],["1995-09-25",0.8783,0.93,0.8783,0.9171,80000.0],["1995-09-26",0.93,0.93,0.8783,0.9171,80000.0],["1995-09-27",0.8783,0.8783,0.8783,0.8783,152000.0],["1995-09-28",0.8783,0.9171,0.8783,0.8848,284800.0],["1995-09-29",0.8912,0.9171,0.8912,0.9171,209600.0],["1995-10-02",0.8783,0.9171,0.8783,0.9171,17600.0],["1995-10-03",0.9041,0.9171,0.8783,0.8783,3403200.0],["1995-10-04",0.8783,0.8848,0.8525,0.8525,5144000.0],["1995-10-05",0.8525,0.8654,0.8137,0.8137,334400.0],["1995-10-06",0.8137,0.8396,0.7879,0.8008,329600.0],["1995-10-09",0.8396,0.8396,0.775,0.8008,129600.0],["1995-10-10",0.7621,0.8008,0.7362,0.7491,379200.0],["1995-10-11",0.7233,0.7621,0.7233,0.7427,163200.0],["1995-10-12",0.7621,0.7621,0.7298,0.7427,206400.0],["1995-10-13",0.7621,0.7621,0.7104,0.7104,620800.0],["1995-10-16",0.7491,0.7491,0.7104,0.7104,846400.0],["1995-10-17",0.7491,0.7491,0.7104,0.7104,641600.0],["1995-10-18",0.7362,0.7491,0.7298,0.7298,892800.0],["1995-10-19",0.7491,0.7491,0.7233,0.7491,1720000.0],["1995-10-20",0.7491,0.7491,0.7491,0.7491,20800.0],["1995-10-23",0.7362,0.775,0.7233,0.775,30400.0],["1995-10-24",0.775,0.8266,0.7491,0.8266,411200.0],["1995-10-25",0.8266,0.8396,0.8008,0.8396,116800.0],["1995-10-26",0.8008,0.8266,0.8008,0.8266,17600.0],["1995-10-27",0.8008,0.8008,0.8008,0.8008,64000.0],["1995-10-30",0.7879,0.7879,0.7879,0.7879,11200.0],["1995-10-31",0.775,0.775,0.775,0.775,32000.0],["1995-11-01",0.775,0.8266,0.775,0.8266,107200.0],["1995-11-02",0.8073,0.8073,0.775,0.775,608000.0],["1995-11-03",0.8266,0.8266,0.7879,0.8008,57600.0],["1995-11-06",0.8008,0.8266,0.7879,0.8266,3225600.0],["1995-11-07",0.8137,0.8266,0.8137,0.8266,99200.0],["1995-11-08",0.8266,0.8266,0.8266,0.8266,83200.0],["1995-11-09",0.775,0.775,0.775,0.775,3200.0],["1995-11-10",0.8266,0.8266,0.8266,0.8266,3200.0],["1995-11-13",0.775,0.775,0.775,0.775,30400.0],["1995-11-14",0.8266,0.8266,0.775,0.775,36800.0],["1995-11-15",0.775,0.775,0.775,0.775,1600.0],["1995-11-16",0.8266,0.8266,0.8266,0.8266,8000.0],["1995-11-17",0.8266,0.8266,0.8266,0.8266,16000.0],["1995-11-20",0.775,0.7782,0.7104,0.7621,974400.0],["1995-11-21",0.7621,0.7621,0.62,0.6846,3339200.0],["1995-11-22",0.6975,0.7491,0.6846,0.7104,2400000.0],["1995-11-24",0.7491,0.7491,0.7491,0.7491,1600.0],["1995-11-27",0.7104,0.7491,0.6975,0.6975,270400.0],["1995-11-28",0.6975,0.7491,0.6975,0.6975,68800.0],["1995-11-29",0.7491,0.7491,0.6975,0.7362,2116800.0],["1995-11-30",0.7233,0.7491,0.7233,0.7362,1398400.0],["1995-12-01",0.7491,0.7491,0.6975,0.6975,11200.0],["1995-12-04",0.6975,0.7491,0.6975,0.6975,604800.0],["1995-12-05",0.6846,0.7233,0.6716,0.7233,334400.0],["1995-12-06",0.6716,0.6716,0.6716,0.6716,152000.0],["1995-12-07",0.7233,0.7233,0.6716,0.6716,27200.0],["1995-12-08",0.6716,0.7233,0.6716,0.6716,376000.0],["1995-12-11",0.7233,0.7233,0.6716,0.6846,150400.0],["1995-12-12",0.6716,0.7233,0.6716,0.6975,329600.0],["1995-12-13",0.6716,0.6781,0.62,0.6587,1412800.0],["1995-12-14",0.6587,0.6587,0.62,0.6458,1313600.0],["1995-12-15",0.6329,0.6587,0.62,0.6264,395200.0],["1995-12-18",0.6587,0.6587,0.5425,0.5489,1806400.0],["1995-12-19",0.5667,0.5941,0.5425,0.5425,670400.0],["1995-12-20",0.5941,0.5941,0.5425,0.5941,5107200.0],["1995-12-21",0.5941,0.6587,0.5554,0.6587,1656000.0],["1995-12-22",0.6587,0.6587,0.6523,0.6587,265600.0],["1995-12-26",0.6587,0.6587,0.6071,0.6071,209600.0],["1995-12-27",0.6587,0.6587,0.6587,0.6587,1600.0],["1995-12-28",0.6587,0.6716,0.62,0.6587,1139200.0],["1995-12-29",0.6716,0.6716,0.62,0.6716,78400.0],["1996-01-02",0.6716,0.6716,0.62,0.62,980800.0],["1996-01-03",0.62,0.6716,0.62,0.6329,1232000.0],["1996-01-04",0.6716,0.6716,0.6716,0.6716,14400.0],["1996-01-05",0.6716,0.6716,0.62,0.62,51200.0],["1996-01-08",0.6716,0.6716,0.6716,0.6716,1600.0],["1996-01-09",0.6716,0.7233,0.6716,0.7233,3515200.0],["1996-01-10",0.7233,0.7233,0.7104,0.7104,25600.0],["1996-01-11",0.7233,0.7233,0.6716,0.7233,211200.0],["1996-01-12",0.7233,0.7233,0.6975,0.6975,230400.0],["1996-01-15",0.6975,0.7104,0.6975,0.7104,524800.0],["1996-01-16",0.7185,0.7233,0.6716,0.6716,128000.0],["1996-01-17",0.6716,0.7104,0.6716,0.6975,828800.0],["1996-01-18",0.7233,0.7233,0.7233,0.7233,22400.0],["1996-01-19",0.7233,0.7233,0.6716,0.6716,25600.0],["1996-01-22",0.7233,0.7233,0.6716,0.7233,41600.0],["1996-01-23",0.7233,0.7233,0.7233,0.7233,6400.0],["1996-01-24",0.7233,0.7233,0.6716,0.7233,217600.0],["1996-01-25",0.7233,0.7233,0.6716,0.6716,1278400.0],["1996-01-26",0.7233,0.7233,0.6716,0.6781,121600.0],["1996-01-29",0.6846,0.7233,0.6846,0.7233,284800.0],["1996-01-30",0.7233,0.7233,0.6846,0.6846,120000.0],["1996-01-31",0.7233,0.7233,0.6846,0.6846,46400.0],["1996-02-01",0.7233,0.7233,0.6846,0.7233,54400.0],["1996-02-02",0.7233,0.7233,0.6846,0.6846,216000.0],["1996-02-05",0.7104,0.7233,0.6846,0.7233,102400.0],["1996-02-06",0.6846,0.7233,0.6846,0.7233,134400.0],["1996-02-07",0.6846,0.7233,0.6846,0.6846,236800.0],["1996-02-08",0.7233,0.7233,0.6846,0.6846,116800.0],["1996-02-09",0.6846,0.7233,0.6846,0.6846,326400.0],["1996-02-12",0.6716,0.6716,0.6458,0.6458,155200.0],["1996-02-13",0.62,0.6458,0.5941,0.6458,3276800.0],["1996-02-14",0.6458,0.6458,0.6071,0.62,1576000.0],["1996-02-15",0.6071,0.6458,0.5812,0.6135,406400.0],["1996-02-16",0.62,0.6329,0.5812,0.6135,169600.0],["1996-02-20",0.6329,0.6329,0.5812,0.5812,118400.0],["1996-02-21",0.5812,0.5941,0.5812,0.5812,70400.0],["1996-02-22",0.6329,0.6329,0.5166,0.5489,352000.0],["1996-02-23",0.5554,0.5554,0.5166,0.5554,1764800.0],["1996-02-26",0.5554,0.5554,0.5166,0.5554,457600.0],["1996-02-27",0.5166,0.5554,0.5166,0.5554,57600.0],["1996-02-28",0.5683,0.5812,0.5554,0.5748,424000.0],["1996-02-29",0.5812,0.5812,0.536,0.5554,3638400.0],["1996-03-01",0.5425,0.5941,0.5425,0.5425,312000.0],["1996-03-04",0.5941,0.62,0.5748,0.6006,860800.0],["1996-03-05",0.6135,0.62,0.5812,0.6135,123200.0],["1996-03-06",0.6135,0.62,0.6071,0.62,3032000.0],["1996-03-07",0.62,0.62,0.6071,0.6135,1787200.0],["1996-03-08",0.6071,0.62,0.6071,0.6135,702400.0],["1996-03-11",0.5812,0.62,0.5812,0.62,56000.0],["1996-03-12",0.62,0.62,0.5877,0.62,288000.0],["1996-03-13",0.5877,0.62,0.5877,0.62,1992000.0],["1996-03-14",0.62,0.62,0.5812,0.5941,217600.0],["1996-03-15",0.62,0.62,0.5812,0.6071,588800.0],["1996-03-18",0.6006,0.62,0.5812,0.5812,737600.0],["1996-03-19",0.5812,0.62,0.5812,0.62,102400.0],["1996-03-20",0.6071,0.62,0.6071,0.62,755200.0],["1996-03-21",0.62,0.7104,0.5812,0.7104,1276800.0],["1996-03-22",0.7104,0.7362,0.6846,0.7362,1144000.0],["1996-03-25",0.7362,0.7362,0.6846,0.6846,2024000.0],["1996-03-26",0.6846,0.7233,0.6846,0.7039,164800.0],["1996-03-27",0.7233,0.7233,0.6846,0.7233,1656000.0],["1996-03-28",0.7233,0.7233,0.6975,0.7233,224000.0],["1996-03-29",0.7233,0.7233,0.6846,0.6846,115200.0],["1996-04-01",0.691,0.7233,0.6846,0.7233,864000.0],["1996-04-02",0.7233,0.7233,0.6846,0.6846,120000.0],["1996-04-03",0.7362,0.7362,0.6846,0.7233,76800.0],["1996-04-04",0.7233,0.7233,0.6846,0.6846,184000.0],["1996-04-08",0.7362,0.7362,0.6846,0.7233,19200.0],["1996-04-09",0.7233,0.7362,0.6846,0.6846,217600.0],["1996-04-10",0.691,0.7233,0.6846,0.7233,1478400.0],["1996-04-11",0.7233,0.7362,0.6975,0.7362,1067200.0],["1996-04-12",0.7362,0.7491,0.7233,0.7491,281600.0],["1996-04-15",0.7491,0.7491,0.7104,0.7104,43200.0],["1996-04-16",0.7104,0.7491,0.7104,0.7298,172800.0],["1996-04-17",0.7298,0.7298,0.7298,0.7298,0.0],["1996-04-18",0.7104,0.7104,0.7104,0.7104,30400.0],["1996-04-19",0.7491,0.7491,0.6975,0.6975,156800.0],["1996-04-22",0.7491,0.7491,0.6975,0.6975,91200.0],["1996-04-23",0.7491,0.7491,0.6975,0.7491,76800.0],["1996-04-24",0.6975,0.7491,0.6975,0.7491,20800.0],["1996-04-25",0.6975,0.7362,0.6975,0.6975,142400.0],["1996-04-26",0.7233,0.7233,0.6458,0.6458,544000.0],["1996-04-29",0.6975,0.7104,0.6587,0.7104,108800.0],["1996-04-30",0.7104,0.7104,0.6458,0.6458,193600.0],["1996-05-01",0.6846,0.6846,0.6458,0.6458,1603200.0],["1996-05-02",0.6458,0.6846,0.6458,0.6458,529600.0],["1996-05-03",0.6458,0.6846,0.6458,0.6846,54400.0],["1996-05-06",0.6846,0.6846,0.6458,0.6652,137600.0],["1996-05-07",0.6846,0.6846,0.6458,0.6458,192000.0],["1996-05-08",0.6458,0.6975,0.6458,0.691,184000.0],["1996-05-09",0.6975,0.6975,0.6587,0.6975,65600.0],["1996-05-10",0.6975,0.7104,0.6846,0.6975,155200.0],["1996-05-13",0.7362,0.775,0.7233,0.775,254400.0],["1996-05-14",0.7233,0.775,0.7233,0.775,404800.0],["1996-05-15",0.7362,0.8266,0.7362,0.8266,875200.0],["1996-05-16",0.775,0.8266,0.775,0.8266,86400.0],["1996-05-17",0.8266,0.9171,0.8266,0.9171,334400.0],["1996-05-20",0.8783,0.8848,0.8525,0.8848,240000.0],["1996-05-21",0.8525,0.8912,0.8525,0.8589,467200.0],["1996-05-22",0.8525,0.8912,0.846,0.8912,700800.0],["1996-05-23",0.8912,0.8912,0.8912,0.8912,0.0],["1996-05-24",0.8396,0.8912,0.8396,0.8525,268800.0],["1996-05-28",0.8525,0.8912,0.8396,0.8783,350400.0],["1996-05-29",0.8396,0.8396,0.8396,0.8396,99200.0],["1996-05-30",0.8912,0.8912,0.8912,0.8912,1600.0],["1996-05-31",0.8396,0.8912,0.8396,0.8912,57600.0],["1996-06-03",0.8912,0.8912,0.8396,0.8912,6400.0],["1996-06-04",0.8912,0.8912,0.8396,0.8396,44800.0],["1996-06-05",0.8396,0.8525,0.8396,0.8525,763200.0],["1996-06-06",0.8396,0.8783,0.8396,0.8783,17600.0],["1996-06-07",0.8266,0.8266,0.775,0.7879,204800.0],["1996-06-10",0.8137,0.8266,0.7879,0.7879,182400.0],["1996-06-11",0.8008,0.8008,0.7491,0.7491,660800.0],["1996-06-12",0.7879,0.93,0.7879,0.8266,9472000.0],["1996-06-13",0.8783,0.8912,0.8396,0.8396,1057600.0],["1996-06-14",0.8912,0.8912,0.8396,0.8396,41600.0],["1996-06-17",0.8396,0.8783,0.8396,0.8783,424000.0],["1996-06-18",0.8912,0.8912,0.8396,0.8396,94400.0],["1996-06-19",0.8912,0.8912,0.8396,0.8396,54400.0],["1996-06-20",0.8396,0.8654,0.8266,0.8266,187200.0],["1996-06-21",0.8654,0.8654,0.8266,0.8654,57600.0],["1996-06-24",0.8266,0.8654,0.8266,0.8654,54400.0],["1996-06-25",0.8266,0.8266,0.8266,0.8266,43200.0],["1996-06-26",0.8266,0.8654,0.8266,0.8266,112000.0],["1996-06-27",0.8654,0.8654,0.8266,0.8266,91200.0],["1996-06-28",0.8266,0.8589,0.8008,0.8008,348800.0],["1996-07-01",0.8396,0.8396,0.8008,0.8396,515200.0],["1996-07-02",0.8137,0.8525,0.8137,0.8525,99200.0],["1996-07-03",0.8137,0.8137,0.8137,0.8137,3200.0],["1996-07-05",0.8654,0.8654,0.8654,0.8654,1600.0],["1996-07-08",0.8654,0.8654,0.8654,0.8654,0.0],["1996-07-09",0.8783,0.8783,0.8396,0.8396,729600.0],["1996-07-10",0.8396,0.8589,0.8396,0.8589,409600.0],["1996-07-11",0.8783,0.8783,0.8266,0.8783,123200.0],["1996-07-12",0.8783,0.8783,0.8783,0.8783,3200.0],["1996-07-15",0.8783,0.8783,0.8266,0.8783,168000.0],["1996-07-16",0.8266,0.8783,0.8266,0.8266,132800.0],["1996-07-17",0.8783,0.8783,0.8266,0.8266,118400.0],["1996-07-18",0.8783,0.8783,0.8266,0.8783,203200.0],["1996-07-19",0.8783,0.8783,0.8783,0.8783,8000.0],["1996-07-22",0.8266,0.8654,0.8266,0.8654,67200.0],["1996-07-23",0.8266,0.8396,0.8008,0.8008,64000.0],["1996-07-24",0.8008,0.8008,0.7621,0.8008,244800.0],["1996-07-25",0.8008,0.8008,0.775,0.8008,251200.0],["1996-07-26",0.775,0.8137,0.775,0.775,11200.0],["1996-07-29",0.8137,0.8137,0.8137,0.8137,14400.0],["1996-07-30",0.8137,0.8137,0.7814,0.7814,113600.0],["1996-07-31",0.8266,0.8266,0.8266,0.8266,1600.0],["1996-08-01",0.8266,0.8266,0.775,0.8266,139200.0],["1996-08-02",0.8266,0.8266,0.775,0.8266,81600.0],["1996-08-05",0.8266,0.8266,0.8266,0.8266,3200.0],["1996-08-06",0.8266,0.8266,0.775,0.8008,275200.0],["1996-08-07",0.8266,0.8266,0.775,0.8137,36800.0],["1996-08-08",0.775,0.8008,0.7491,0.7491,200000.0],["1996-08-09",0.7621,0.8525,0.7621,0.846,2104000.0],["1996-08-12",0.8525,0.8525,0.8008,0.8525,91200.0],["1996-08-13",0.8783,0.8783,0.8266,0.8783,232000.0],["1996-08-14",0.8783,0.9041,0.8525,0.8912,443200.0],["1996-08-15",0.8718,0.9364,0.8718,0.9364,363200.0],["1996-08-16",0.93,1.0075,0.93,1.0075,1428800.0],["1996-08-19",1.0075,1.0979,0.9945,1.0462,1235200.0],["1996-08-20",1.0979,1.0979,1.0204,1.072,886400.0],["1996-08-21",1.0591,1.0591,1.0204,1.0204,558400.0],["1996-08-22",1.0204,1.0333,1.0204,1.0333,601600.0],["1996-08-23",1.0204,1.0333,0.9816,0.9849,1131200.0],["1996-08-26",1.0204,1.0204,0.9816,1.0204,132800.0],["1996-08-27",0.9816,0.9816,0.9816,0.9816,121600.0],["1996-08-28",0.9816,1.0204,0.9816,1.0139,33600.0],["1996-08-29",0.9816,1.0204,0.9816,1.0204,70400.0],["1996-08-30",0.9945,0.9945,0.9945,0.9945,8000.0],["1996-09-03",0.9945,1.0462,0.9945,1.0204,1928000.0],["1996-09-04",1.0333,1.0333,0.9945,0.9945,9600.0],["1996-09-05",0.9945,1.0462,0.9945,1.0075,80000.0],["1996-09-06",1.0462,1.0462,1.0462,1.0462,4800.0],["1996-09-09",0.9945,1.072,0.9945,1.072,393600.0],["1996-09-10",1.072,1.072,1.0204,1.0204,374400.0],["1996-09-11",1.072,1.072,1.0204,1.0204,17600.0],["1996-09-12",1.072,1.072,1.0204,1.0204,6400.0],["1996-09-13",1.072,1.072,1.0204,1.0204,54400.0],["1996-09-16",1.0204,1.072,1.0204,1.072,84800.0],["1996-09-17",1.072,1.072,1.0204,1.0204,17600.0],["1996-09-18",1.0204,1.0333,1.0204,1.0333,41600.0],["1996-09-19",1.0333,1.072,1.0204,1.072,792000.0],["1996-09-20",1.0204,1.0204,1.0204,1.0204,48000.0],["1996-09-23",1.072,1.072,1.0204,1.0204,65600.0],["1996-09-24",1.0204,1.0591,1.0204,1.0204,1225600.0],["1996-09-25",1.0204,1.0591,1.0204,1.0204,32000.0],["1996-09-26",1.0204,1.0204,1.0204,1.0204,9600.0],["1996-09-27",1.0204,1.0527,1.0204,1.0204,20800.0],["1996-09-30",1.0204,1.0204,1.0204,1.0204,28800.0],["1996-10-01",1.0204,1.0591,1.0204,1.0591,51200.0],["1996-10-02",1.0204,1.0268,1.0204,1.0204,80000.0],["1996-10-03",1.0204,1.0591,1.0075,1.0075,345600.0],["1996-10-04",1.0075,1.0462,1.0075,1.0462,96000.0],["1996-10-07",1.0075,1.0075,1.0075,1.0075,75200.0],["1996-10-08",1.0075,1.0075,1.0075,1.0075,51200.0],["1996-10-09",0.9945,1.0333,0.9945,0.9945,454400.0],["1996-10-10",1.0333,1.0333,0.9945,0.9945,126400.0],["1996-10-11",0.9945,0.9945,0.9945,0.9945,9600.0],["1996-10-14",0.9945,1.0333,0.9945,1.0333,57600.0],["1996-10-15",0.9945,1.0333,0.9945,0.9945,264000.0],["1996-10-16",0.9945,1.0333,0.9945,0.9945,334400.0],["1996-10-17",0.9816,1.0075,0.8783,0.9429,3145600.0],["1996-10-18",0.9041,0.9041,0.9041,0.9041,97600.0],["1996-10-21",0.9041,0.9429,0.8654,0.8654,294400.0],["1996-10-22",0.9171,0.9171,0.8654,0.8654,2299200.0],["1996-10-23",0.9041,0.9171,0.8654,0.9171,582400.0],["1996-10-24",0.9171,0.9171,0.8396,0.8912,3331200.0],["1996-10-25",0.8912,0.8912,0.8525,0.8912,33600.0],["1996-10-28",0.8525,0.8783,0.8525,0.8783,44800.0],["1996-10-29",0.8783,0.9041,0.8266,0.8654,433600.0],["1996-10-30",0.8266,0.8654,0.8266,0.8266,112000.0],["1996-10-31",0.8266,0.8783,0.8266,0.8654,203200.0],["1996-11-01",0.8396,0.8783,0.8396,0.8654,185600.0],["1996-11-04",0.8783,0.8783,0.8396,0.8783,2108800.0],["1996-11-05",0.8396,0.8396,0.8396,0.8396,49600.0],["1996-11-06",0.8783,0.9041,0.8783,0.9041,128000.0],["1996-11-07",0.9041,0.9171,0.8783,0.8912,524800.0],["1996-11-08",0.93,0.9945,0.8912,0.9429,507200.0],["1996-11-11",0.9429,0.9945,0.9429,0.9816,126400.0],["1996-11-12",0.9429,0.9558,0.8912,0.8912,206400.0],["1996-11-13",0.8912,0.9429,0.8912,0.93,128000.0],["1996-11-14",0.8912,0.8912,0.8654,0.8767,91200.0],["1996-11-15",0.9106,0.9171,0.8654,0.8654,70400.0],["1996-11-18",0.8718,0.9171,0.8654,0.9171,195200.0],["1996-11-19",0.9171,0.9816,0.8783,0.93,374400.0],["1996-11-20",0.9816,0.9816,0.9558,0.9816,40000.0],["1996-11-21",0.93,0.9429,0.9171,0.9171,40000.0],["1996-11-22",0.9687,0.9687,0.9171,0.9558,142400.0],["1996-11-25",0.9687,0.9687,0.9687,0.9687,36800.0],["1996-11-26",0.9687,0.9687,0.9171,0.9171,44800.0],["1996-11-27",0.9687,0.9687,0.9558,0.9623,99200.0],["1996-11-29",0.9687,0.9687,0.9687,0.9687,30400.0],["1996-12-02",0.9171,0.9687,0.9171,0.9687,14400.0],["1996-12-03",0.9687,0.9687,0.9687,0.9687,4800.0],["1996-12-04",0.9687,1.0075,0.93,0.9945,152000.0],["1996-12-05",0.9945,0.9945,0.9945,0.9945,0.0],["1996-12-06",0.9687,0.9945,0.9623,0.9687,262400.0],["1996-12-09",0.9687,1.0204,0.9687,0.9687,19200.0],["1996-12-10",0.9816,1.0204,0.9816,1.0204,57600.0],["1996-12-11",0.9687,1.0204,0.9687,0.9816,150400.0],["1996-12-12",1.0204,1.0204,0.9687,0.9687,20800.0],["1996-12-13",0.9687,1.0204,0.9687,1.0204,88000.0],["1996-12-16",0.9687,0.9687,0.9687,0.9687,30400.0],["1996-12-17",0.9687,1.0204,0.9687,1.0204,459200.0],["1996-12-18",1.0333,1.1237,1.0333,1.085,758400.0],["1996-12-19",1.1237,1.1237,1.085,1.085,113600.0],["1996-12-20",1.085,1.1366,1.085,1.1366,43200.0],["1996-12-23",1.1366,1.1883,1.1366,1.1366,465600.0],["1996-12-24",1.1366,1.1883,1.1366,1.1883,110400.0],["1996-12-26",1.1366,1.1883,1.1366,1.1366,36800.0],["1996-12-27",1.1366,1.1883,1.1366,1.1366,84800.0],["1996-12-30",1.1883,1.1883,1.1366,1.1366,46400.0],["1996-12-31",1.1625,1.1625,1.1366,1.1366,36800.0],["1997-01-02",1.1366,1.1625,1.1108,1.1108,449600.0],["1997-01-03",1.1108,1.1366,1.072,1.1108,510400.0],["1997-01-06",1.072,1.1237,1.0462,1.0462,392000.0],["1997-01-07",1.0333,1.072,1.0333,1.072,654400.0],["1997-01-08",1.072,1.072,1.0333,1.072,3246400.0],["1997-01-09",1.072,1.072,1.0333,1.072,94400.0],["1997-01-10",1.072,1.1366,1.0333,1.1366,331200.0],["1997-01-13",1.1754,1.1754,1.1237,1.1237,1321600.0],["1997-01-14",1.1625,1.1883,1.1237,1.1883,256000.0],["1997-01-15",1.2012,1.2141,1.1625,1.1625,123200.0],["1997-01-16",1.2141,1.2141,1.1625,1.2012,102400.0],["1997-01-17",1.2012,1.2012,1.1495,1.1495,164800.0],["1997-01-20",1.1754,1.1754,1.1366,1.1366,92800.0],["1997-01-21",1.1754,1.1754,1.1108,1.1495,134400.0],["1997-01-22",1.1495,1.1495,1.1108,1.1495,35200.0],["1997-01-23",1.1108,1.1754,1.1108,1.1689,544000.0],["1997-01-24",1.1625,1.1625,1.1237,1.1237,14400.0],["1997-01-27",1.1625,1.1625,1.1237,1.1237,6400.0],["1997-01-28",1.1237,1.1237,1.1237,1.1237,0.0],["1997-01-29",1.1625,1.1625,1.1237,1.1625,27200.0],["1997-01-30",1.1625,1.1625,1.1625,1.1625,20800.0],["1997-01-31",1.1625,1.1625,1.1302,1.1302,36800.0],["1997-02-03",1.1625,1.1625,1.1237,1.1625,769600.0],["1997-02-04",1.1625,1.2141,1.1366,1.1625,366400.0],["1997-02-05",1.2141,1.227,1.1883,1.227,1065600.0],["1997-02-06",1.2141,1.2529,1.1883,1.2529,588800.0],["1997-02-07",1.2787,1.2787,1.24,1.24,256000.0],["1997-02-10",1.2916,1.2916,1.24,1.24,356800.0],["1997-02-11",1.2787,1.2787,1.1754,1.2012,347200.0],["1997-02-12",1.1625,1.2141,1.1625,1.2141,116800.0],["1997-02-13",1.2141,1.2141,1.1625,1.2141,227200.0],["1997-02-14",1.1625,1.2141,1.1625,1.1625,126400.0],["1997-02-18",1.1883,1.1883,1.1625,1.1883,108800.0],["1997-02-19",1.1883,1.1883,1.1625,1.1625,43200.0],["1997-02-20",1.1625,1.1883,1.1108,1.156,131200.0],["1997-02-21",1.1625,1.1625,1.1108,1.1108,46400.0],["1997-02-24",1.0979,1.1108,1.0979,1.1108,86400.0],["1997-02-25",1.1495,1.1495,1.0979,1.0979,32000.0],["1997-02-26",1.0979,1.1108,1.072,1.072,97600.0],["1997-02-27",1.072,1.085,1.0075,1.0075,216000.0],["1997-02-28",1.0075,1.0591,1.0075,1.0075,100800.0],["1997-03-03",1.0075,1.0591,1.0075,1.0204,124800.0],["1997-03-04",1.0591,1.0591,1.0591,1.0591,6400.0],["1997-03-05",1.0591,1.0591,1.0204,1.0398,920000.0],["1997-03-06",1.0591,1.072,1.0204,1.0333,113600.0],["1997-03-07",1.0462,1.072,1.0333,1.0333,537600.0],["1997-03-10",1.0333,1.072,1.0204,1.0204,928000.0],["1997-03-11",1.0204,1.072,1.0204,1.0204,72000.0],["1997-03-12",1.0204,1.0462,1.0204,1.0204,128000.0],["1997-03-13",1.0204,1.0204,1.0204,1.0204,35200.0],["1997-03-14",1.0204,1.064,1.0204,1.0462,531200.0],["1997-03-17",1.0204,1.072,0.9816,0.9816,308800.0],["1997-03-18",0.9816,1.0333,0.9106,0.9558,377600.0],["1997-03-19",0.9558,0.9558,0.9041,0.9171,104000.0],["1997-03-20",0.9816,0.9816,0.93,0.93,54400.0],["1997-03-21",0.9816,0.9816,0.8912,0.9041,385600.0],["1997-03-24",0.9041,0.9041,0.9041,0.9041,62400.0],["1997-03-25",0.9558,0.9558,0.9041,0.93,59200.0],["1997-03-26",0.93,0.93,0.9041,0.9041,70400.0],["1997-03-27",0.9558,0.9558,0.9041,0.9429,192000.0],["1997-03-31",0.9041,0.9041,0.9041,0.9041,73600.0],["1997-04-01",0.9041,0.9558,0.8654,0.8783,262400.0],["1997-04-02",0.9171,0.9171,0.8654,0.9171,32000.0],["1997-04-03",0.8654,0.9171,0.8654,0.8783,244800.0],["1997-04-04",0.93,0.93,0.8912,0.9041,49600.0],["1997-04-07",0.9429,0.9429,0.9429,0.9429,16000.0],["1997-04-08",0.9429,0.9429,0.9235,0.9235,51200.0],["1997-04-09",0.9429,0.9558,0.9041,0.9041,113600.0],["1997-04-10",0.9171,0.9558,0.9171,0.9558,60800.0],["1997-04-11",0.9171,0.9558,0.9171,0.9558,59200.0],["1997-04-14",0.9171,0.9558,0.9171,0.93,65600.0],["1997-04-15",0.9171,0.9171,0.9171,0.9171,19200.0],["1997-04-16",0.9171,0.9171,0.9171,0.9171,9600.0],["1997-04-17",0.9542,0.9687,0.9364,0.9687,107200.0],["1997-04-18",0.9171,0.9171,0.9171,0.9171,17600.0],["1997-04-21",0.9687,0.9687,0.9364,0.9429,595200.0],["1997-04-22",0.9429,0.9558,0.9171,0.9171,88000.0],["1997-04-23",0.9171,0.93,0.8525,0.8912,329600.0],["1997-04-24",0.8525,0.8912,0.8525,0.8912,78400.0],["1997-04-25",0.8848,0.9041,0.8848,0.9041,297600.0],["1997-04-28",0.9041,0.93,0.8783,0.93,264000.0],["1997-04-29",0.93,0.93,0.93,0.93,0.0],["1997-04-30",0.8783,0.93,0.8783,0.9041,126400.0],["1997-05-01",0.93,0.9429,0.9041,0.9041,448000.0],["1997-05-02",0.9429,0.9606,0.93,0.93,148800.0],["1997-05-05",1.0075,1.072,1.001,1.0333,257600.0],["1997-05-06",1.072,1.0979,1.0462,1.0462,41600.0],["1997-05-07",1.085,1.085,1.0462,1.0462,139200.0],["1997-05-08",1.0462,1.0462,1.0462,1.0462,11200.0],["1997-05-09",1.0462,1.085,1.0333,1.085,36800.0],["1997-05-12",1.0333,1.085,1.0333,1.072,40000.0],["1997-05-13",1.0204,1.0462,1.0204,1.0462,289600.0],["1997-05-14",1.072,1.072,1.0204,1.072,81600.0],["1997-05-15",1.072,1.072,1.0333,1.0333,19200.0],["1997-05-16",1.0462,1.072,1.0268,1.0462,561600.0],["1997-05-19",1.072,1.072,1.0204,1.072,38400.0],["1997-05-20",1.0333,1.072,1.0204,1.0656,452800.0],["1997-05-21",1.0204,1.072,1.0204,1.0333,11200.0],["1997-05-22",1.072,1.072,1.0462,1.072,275200.0],["1997-05-23",1.072,1.072,1.0333,1.0333,107200.0],["1997-05-27",1.072,1.072,1.0333,1.072,252800.0],["1997-05-28",1.0333,1.0979,1.0333,1.085,425600.0],["1997-05-29",1.0979,1.0979,1.0591,1.072,118400.0],["1997-05-30",1.085,1.085,1.085,1.085,16000.0],["1997-06-02",1.0591,1.0591,1.0462,1.0527,8000.0],["1997-06-03",1.0462,1.1754,1.0462,1.1366,606400.0],["1997-06-04",1.1883,1.2141,1.1366,1.2141,259200.0],["1997-06-05",1.2141,1.2141,1.1625,1.2141,56000.0],["1997-06-06",1.1754,1.1948,1.1754,1.1883,731200.0],["1997-06-09",1.1625,1.2141,1.1625,1.1754,81600.0],["1997-06-10",1.2141,1.2141,1.1883,1.2141,761600.0],["1997-06-11",1.2141,1.227,1.1883,1.227,940800.0],["1997-06-12",1.2141,1.227,1.2141,1.227,1571200.0],["1997-06-13",1.1883,1.2141,1.1883,1.1883,24000.0],["1997-06-16",1.2141,1.24,1.2012,1.2012,249600.0],["1997-06-17",1.2012,1.227,1.2012,1.227,496000.0],["1997-06-18",1.2012,1.2012,1.2012,1.2012,17600.0],["1997-06-19",1.2529,1.2529,1.2141,1.227,246400.0],["1997-06-20",1.2012,1.24,1.2012,1.2012,27200.0],["1997-06-23",1.2012,1.2529,1.2012,1.227,294400.0],["1997-06-24",1.2012,1.2335,1.2012,1.2335,169600.0],["1997-06-25",1.2335,1.2335,1.2335,1.2335,0.0],["1997-06-26",1.2529,1.2529,1.2529,1.2529,17600.0],["1997-06-27",1.2012,1.2012,1.2012,1.2012,16000.0],["1997-06-30",1.2529,1.2529,1.2141,1.2529,70400.0],["1997-07-01",1.2141,1.2529,1.2141,1.2141,3560000.0],["1997-07-02",1.2141,1.2141,1.2141,1.2141,11200.0],["1997-07-03",1.2529,1.2529,1.2141,1.2141,41600.0],["1997-07-07",1.2141,1.2464,1.2141,1.2141,332800.0],["1997-07-08",1.2141,1.2529,1.2141,1.2464,368000.0],["1997-07-09",1.2141,1.24,1.2141,1.24,550400.0],["1997-07-10",1.2141,1.2141,1.2141,1.2141,83200.0],["1997-07-11",1.2141,1.2141,1.2141,1.2141,30400.0],["1997-07-14",1.2141,1.24,1.2141,1.24,913600.0],["1997-07-15",1.24,1.2658,1.2141,1.24,153600.0],["1997-07-16",1.2141,1.2593,1.2141,1.2141,28800.0],["1997-07-17",1.2141,1.2658,1.2141,1.2335,40000.0],["1997-07-18",1.2141,1.248,1.2141,1.2141,649600.0],["1997-07-21",1.2141,1.2916,1.2141,1.2916,134400.0],["1997-07-22",1.2916,1.2916,1.24,1.2916,193600.0],["1997-07-23",1.2464,1.2916,1.24,1.2916,48000.0],["1997-07-24",1.24,1.2916,1.24,1.2916,278400.0],["1997-07-25",1.24,1.2916,1.24,1.2593,342400.0],["1997-07-28",1.24,1.2916,1.24,1.24,139200.0],["1997-07-29",1.2916,1.2916,1.24,1.2916,680000.0],["1997-07-30",1.2916,1.2916,1.24,1.24,2000000.0],["1997-07-31",1.2916,1.2916,1.24,1.24,36800.0],["1997-08-01",1.2916,1.2916,1.24,1.24,33600.0],["1997-08-04",1.2916,1.2916,1.24,1.24,33600.0],["1997-08-05",1.2916,1.2916,1.24,1.24,705600.0],["1997-08-06",1.2916,1.2916,1.24,1.24,22400.0],["1997-08-07",1.2916,1.2916,1.24,1.2916,912000.0],["1997-08-08",1.2916,1.4079,1.2916,1.395,724800.0],["1997-08-11",1.4208,1.4466,1.3304,1.3562,860800.0],["1997-08-12",1.3562,1.382,1.3304,1.3691,179200.0],["1997-08-13",1.382,1.382,1.2529,1.3045,228800.0],["1997-08-14",1.2658,1.3175,1.2658,1.3175,1750400.0],["1997-08-15",1.2658,1.2916,1.2658,1.2916,820800.0],["1997-08-18",1.2658,1.2852,1.2658,1.2852,1065600.0],["1997-08-19",1.2916,1.2916,1.2658,1.2658,134400.0],["1997-08-20",1.2658,1.3175,1.2658,1.3175,443200.0],["1997-08-21",1.2916,1.3175,1.2787,1.2787,1768000.0],["1997-08-22",1.2658,1.3175,1.2658,1.2658,128000.0],["1997-08-25",1.2916,1.2916,1.2658,1.2658,81600.0],["1997-08-26",1.3175,1.3175,1.2658,1.2658,120000.0],["1997-08-27",1.3175,1.3175,1.2658,1.2658,62400.0],["1997-08-28",1.3045,1.3045,1.2658,1.2658,8000.0],["1997-08-29",1.2658,1.2852,1.2658,1.2658,256000.0],["1997-09-02",1.2658,1.3045,1.2658,1.3045,41600.0],["1997-09-03",1.3045,1.3045,1.2658,1.2916,158400.0],["1997-09-04",1.2658,1.3175,1.2658,1.3175,102400.0],["1997-09-05",1.3175,1.3175,1.2658,1.2658,28800.0],["1997-09-08",1.3175,1.3175,1.2658,1.2916,36800.0],["1997-09-09",1.2658,1.3175,1.2658,1.2916,1470400.0],["1997-09-10",1.3045,1.3304,1.2787,1.3304,121600.0],["1997-09-11",1.3304,1.3304,1.3304,1.3304,0.0],["1997-09-12",1.3304,1.3304,1.2787,1.3304,41600.0],["1997-09-15",1.3304,1.3304,1.3304,1.3304,3200.0],["1997-09-16",1.2787,1.3304,1.2787,1.3304,38400.0],["1997-09-17",1.3304,1.3304,1.2787,1.3304,49600.0],["1997-09-18",1.3304,1.3304,1.3304,1.3304,19200.0],["1997-09-19",1.3304,1.3304,1.2981,1.3045,352000.0],["1997-09-22",1.3304,1.3304,1.2787,1.2916,163200.0],["1997-09-23",1.2787,1.3304,1.2787,1.311,596800.0],["1997-09-24",1.311,1.3304,1.3045,1.3175,2078400.0],["1997-09-25",1.3304,1.3304,1.3045,1.3045,145600.0],["1997-09-26",1.3304,1.3304,1.3045,1.3045,121600.0],["1997-09-29",1.3304,1.3304,1.3175,1.3304,1992000.0],["1997-09-30",1.3433,1.3433,1.3175,1.3433,142400.0],["1997-10-01",1.3433,1.3433,1.3175,1.3175,451200.0],["1997-10-02",1.3175,1.3433,1.3175,1.3175,116800.0],["1997-10-03",1.3433,1.3433,1.3175,1.3304,104000.0],["1997-10-06",1.3433,1.3433,1.3175,1.3175,36800.0],["1997-10-07",1.3175,1.3433,1.3175,1.3433,19200.0],["1997-10-08",1.3175,1.3175,1.3175,1.3175,3200.0],["1997-10-09",1.3175,1.3175,1.3175,1.3175,20800.0],["1997-10-10",1.3433,1.3433,1.3175,1.3175,56000.0],["1997-10-13",1.3175,1.3433,1.3175,1.3433,100800.0],["1997-10-14",1.3433,1.3433,1.3175,1.3433,1068800.0],["1997-10-15",1.3175,1.3433,1.3175,1.3304,260800.0],["1997-10-16",1.3433,1.3433,1.3175,1.3433,52800.0],["1997-10-17",1.3433,1.3433,1.3175,1.3175,283200.0],["1997-10-20",1.3175,1.3175,1.3175,1.3175,48000.0],["1997-10-21",1.3433,1.3433,1.3239,1.3433,67200.0],["1997-10-22",1.3433,1.3433,1.3433,1.3433,30400.0],["1997-10-23",1.3304,1.3433,1.3304,1.3433,12800.0],["1997-10-24",1.3433,1.3433,1.3175,1.3433,355200.0],["1997-10-27",1.3433,1.4208,1.3175,1.382,1841600.0],["1997-10-28",1.395,1.4337,1.3562,1.3562,1587200.0],["1997-10-29",1.4337,1.4724,1.395,1.4208,569600.0],["1997-10-30",1.4208,1.4466,1.4079,1.4079,107200.0],["1997-10-31",1.4079,1.4466,1.4079,1.4466,8000.0],["1997-11-03",1.4466,1.4466,1.4079,1.4208,142400.0],["1997-11-04",1.4079,1.4337,1.4079,1.4272,288000.0],["1997-11-05",1.4079,1.4724,1.4079,1.466,267200.0],["1997-11-06",1.4724,1.4724,1.4337,1.4466,2616000.0],["1997-11-07",1.4337,1.4531,1.4337,1.4531,123200.0],["1997-11-10",1.4724,1.4854,1.4595,1.4854,190400.0],["1997-11-11",1.4983,1.5241,1.4983,1.5047,80000.0],["1997-11-12",1.5241,1.5241,1.4854,1.4854,441600.0],["1997-11-13",1.4854,1.5887,1.4854,1.5887,825600.0],["1997-11-14",1.5629,1.5887,1.5629,1.5822,432000.0],["1997-11-17",1.5629,1.5887,1.5629,1.5758,28800.0],["1997-11-18",1.5887,1.6016,1.5629,1.5693,590400.0],["1997-11-19",1.5629,1.6016,1.5629,1.6016,60800.0],["1997-11-20",1.5629,1.6016,1.5629,1.5629,121600.0],["1997-11-21",1.6016,1.6016,1.5629,1.5629,86400.0],["1997-11-24",1.5629,1.5887,1.5629,1.5693,68800.0],["1997-11-25",1.5887,1.5887,1.5499,1.5499,147200.0],["1997-11-26",1.5758,1.5758,1.5499,1.5499,36800.0],["1997-11-28",1.5499,1.5499,1.5499,1.5499,0.0],["1997-12-01",1.5758,1.5758,1.537,1.5629,54400.0],["1997-12-02",1.537,1.5629,1.537,1.5629,84800.0],["1997-12-03",1.5499,1.5499,1.5499,1.5499,22400.0],["1997-12-04",1.5758,1.5758,1.5499,1.5499,20800.0],["1997-12-05",1.5758,1.5758,1.4983,1.4983,156800.0],["1997-12-08",1.537,1.537,1.4724,1.4724,257600.0],["1997-12-09",1.5241,1.5241,1.4854,1.5112,500800.0],["1997-12-10",1.4724,1.5241,1.4724,1.4724,267200.0],["1997-12-11",1.4724,1.4918,1.4724,1.4724,115200.0],["1997-12-12",1.4724,1.4983,1.4724,1.4854,113600.0],["1997-12-15",1.4789,1.4983,1.4724,1.4724,627200.0],["1997-12-16",1.5112,1.5112,1.4724,1.4724,430400.0],["1997-12-17",1.4854,1.4983,1.4854,1.4983,4800.0],["1997-12-18",1.4983,1.4983,1.4724,1.4724,483200.0],["1997-12-19",1.4983,1.4983,1.4595,1.4595,1320000.0],["1997-12-22",1.4983,1.4983,1.4466,1.4466,241600.0],["1997-12-23",1.4531,1.4595,1.4466,1.4466,560000.0],["1997-12-24",1.4466,1.4595,1.4466,1.4531,198400.0],["1997-12-26",1.4466,1.4854,1.4466,1.4724,6400.0],["1997-12-29",1.4466,1.4983,1.4208,1.4531,275200.0],["1997-12-30",1.4595,1.4595,1.4208,1.4466,256000.0],["1997-12-31",1.4595,1.4595,1.4531,1.4531,83200.0],["1998-01-02",1.4595,1.4595,1.4466,1.4466,28800.0],["1998-01-05",1.4337,1.4595,1.4337,1.4466,56000.0],["1998-01-06",1.4724,1.4854,1.4466,1.4466,1457600.0],["1998-01-07",1.4466,1.4854,1.4466,1.4466,56000.0],["1998-01-08",1.4466,1.4854,1.4466,1.4595,796800.0],["1998-01-09",1.4466,1.4724,1.4466,1.4466,43200.0],["1998-01-12",1.4337,1.4724,1.4337,1.4724,737600.0],["1998-01-13",1.4337,1.4724,1.4337,1.4724,728000.0],["1998-01-14",1.4337,1.4724,1.4337,1.4724,22400.0],["1998-01-15",1.4337,1.4724,1.4337,1.4724,72000.0],["1998-01-16",1.4337,1.5112,1.4337,1.4854,1140800.0],["1998-01-20",1.5112,1.5241,1.4854,1.5177,788800.0],["1998-01-21",1.537,1.537,1.5112,1.5112,344000.0],["1998-01-22",1.5112,1.537,1.5112,1.5112,17600.0],["1998-01-23",1.537,1.5564,1.5273,1.5564,227200.0],["1998-01-26",1.537,1.5564,1.5241,1.5241,22400.0],["1998-01-27",1.5241,1.5499,1.5241,1.5241,59200.0],["1998-01-28",1.5629,1.6404,1.5629,1.6404,163200.0],["1998-01-29",1.6404,1.6468,1.6404,1.6468,28800.0],["1998-01-30",1.6662,1.6791,1.6274,1.6727,51200.0],["1998-02-02",1.8083,1.8083,1.6533,1.7179,529600.0],["1998-02-03",1.6662,1.7049,1.6533,1.6533,152000.0],["1998-02-04",1.6533,1.7179,1.6533,1.6791,73600.0],["1998-02-05",1.7179,1.7179,1.6791,1.7179,51200.0],["1998-02-06",1.7179,1.7566,1.7049,1.7316,313600.0],["1998-02-09",1.7179,1.7695,1.7179,1.7566,817600.0],["1998-02-10",1.7308,1.7695,1.7049,1.7057,96000.0],["1998-02-11",1.7179,1.7566,1.7049,1.7049,158400.0],["1998-02-12",1.692,1.7437,1.692,1.7437,148800.0],["1998-02-13",1.7437,1.7695,1.7437,1.7501,83200.0],["1998-02-17",1.7695,1.7695,1.7179,1.7566,192000.0],["1998-02-18",1.7566,1.7566,1.7308,1.7566,64000.0],["1998-02-19",1.7179,1.7566,1.7179,1.7566,43200.0],["1998-02-20",1.7566,1.7566,1.7179,1.7179,27200.0],["1998-02-23",1.7179,1.7308,1.692,1.7049,616000.0],["1998-02-24",1.692,1.7308,1.692,1.7057,80000.0],["1998-02-25",1.692,1.7372,1.692,1.7114,115200.0],["1998-02-26",1.7049,1.7243,1.7049,1.7243,20800.0],["1998-02-27",1.7049,1.7566,1.7049,1.7566,99200.0],["1998-03-02",1.7308,1.7566,1.7243,1.7243,28800.0],["1998-03-03",1.7308,1.7437,1.7179,1.7437,104000.0],["1998-03-04",1.7437,1.7437,1.7437,1.7437,16000.0],["1998-03-05",1.7049,1.7049,1.6533,1.7049,289600.0],["1998-03-06",1.7049,1.7114,1.7049,1.7114,41600.0],["1998-03-09",1.6791,1.7114,1.6662,1.6727,11200.0],["1998-03-10",1.6791,1.692,1.6533,1.6791,617600.0],["1998-03-11",1.6791,1.692,1.6791,1.6791,571200.0],["1998-03-12",1.7049,1.7049,1.6662,1.7049,212800.0],["1998-03-13",1.6662,1.7049,1.6662,1.6985,820800.0],["1998-03-16",1.7049,1.7049,1.6533,1.7049,1209600.0],["1998-03-17",1.6727,1.7049,1.6727,1.7049,1065600.0],["1998-03-18",1.6727,1.7049,1.6727,1.6727,404800.0],["1998-03-19",1.7049,1.7049,1.6727,1.7049,272000.0],["1998-03-20",1.7049,1.7049,1.6727,1.6791,1028800.0],["1998-03-23",1.7049,1.7049,1.6727,1.6727,20800.0],["1998-03-24",1.7049,1.7049,1.6533,1.6533,248000.0],["1998-03-25",1.6662,1.6662,1.5112,1.5758,441600.0],["1998-03-26",1.5693,1.6533,1.5693,1.6145,1043200.0],["1998-03-27",1.6533,1.8083,1.6145,1.8083,1979200.0],["1998-03-30",1.8341,1.8858,1.8083,1.8083,1508800.0],["1998-03-31",1.8018,1.8341,1.7824,1.8341,761600.0],["1998-04-01",1.8341,1.8535,1.8341,1.8341,97600.0],["1998-04-02",1.8212,1.9665,1.7695,1.9245,2953600.0],["1998-04-03",1.9503,1.9503,1.8987,1.9374,316800.0],["1998-04-06",1.9245,1.9891,1.9245,1.9568,1657600.0],["1998-04-07",1.9503,1.9891,1.9503,1.9503,515200.0],["1998-04-08",1.9762,1.9762,1.9503,1.9568,193600.0],["1998-04-09",1.9762,1.9762,1.9503,1.9503,360000.0],["1998-04-13",1.9503,1.9891,1.9503,1.9503,196800.0],["1998-04-14",2.002,2.0149,1.9503,1.9503,544000.0],["1998-04-15",1.9568,2.002,1.9503,1.9503,62400.0],["1998-04-16",2.0149,2.0408,1.9891,1.9891,508800.0],["1998-04-17",2.0149,2.0149,1.9891,2.0085,200000.0],["1998-04-20",1.9891,2.0278,1.9762,1.9956,332800.0],["1998-04-21",2.002,2.0149,1.9697,2.0149,259200.0],["1998-04-22",2.0149,2.0343,1.9891,2.0149,748800.0],["1998-04-23",2.0472,2.0472,2.0149,2.0287,155200.0],["1998-04-24",2.0214,2.0472,2.0214,2.0408,172800.0],["1998-04-27",2.0666,2.0795,2.0278,2.0537,892800.0],["1998-04-28",2.0666,2.0666,2.0278,2.0666,51200.0],["1998-04-29",2.0408,2.0666,2.0311,2.0569,833600.0],["1998-04-30",2.0666,2.0666,2.0278,2.044,633600.0],["1998-05-01",2.0408,2.0408,2.0149,2.0278,7174400.0],["1998-05-04",2.0537,2.0537,2.0149,2.0408,2776000.0],["1998-05-05",2.0408,2.0408,2.0149,2.0408,296000.0],["1998-05-06",2.0408,2.0408,1.9891,2.0408,569600.0],["1998-05-07",2.0149,2.0408,2.0149,2.0408,40000.0],["1998-05-08",2.0149,2.0375,2.0149,2.0246,67200.0],["1998-05-11",2.0214,2.0666,2.0214,2.0666,507200.0],["1998-05-12",2.0666,2.0666,2.0278,2.0472,80000.0],["1998-05-13",2.0278,2.0666,2.0278,2.0472,142400.0],["1998-05-14",2.0537,2.0989,2.0278,2.0989,369600.0],["1998-05-15",2.1053,2.157,2.0795,2.0957,675200.0],["1998-05-18",2.0795,2.157,2.0795,2.0924,358400.0],["1998-05-19",2.1053,2.1053,2.0343,2.0343,278400.0],["1998-05-20",2.0278,2.0537,2.0149,2.0214,443200.0],["1998-05-21",2.0214,2.0214,1.9503,1.9762,616000.0],["1998-05-22",1.9633,1.9633,1.9503,1.96,38400.0],["1998-05-26",1.9116,1.9633,1.9116,1.9116,153600.0],["1998-05-27",1.9277,1.9277,1.8341,1.8858,256000.0],["1998-05-28",1.847,1.8729,1.8341,1.8341,185600.0],["1998-05-29",1.8599,1.8729,1.8212,1.8341,235200.0],["1998-06-01",1.8212,1.8858,1.8212,1.8373,632000.0],["1998-06-02",1.8729,1.8729,1.8599,1.8729,120000.0],["1998-06-03",1.8664,1.8664,1.8599,1.8664,129600.0],["1998-06-04",1.8664,1.8793,1.8212,1.8212,526400.0],["1998-06-05",1.8599,1.8729,1.8212,1.8599,132800.0],["1998-06-08",1.8341,1.8858,1.8341,1.8664,131200.0],["1998-06-09",1.847,1.8696,1.847,1.8664,891200.0],["1998-06-10",1.8599,1.8825,1.8599,1.8825,102400.0],["1998-06-11",1.8825,1.8825,1.8599,1.8825,60800.0],["1998-06-12",1.8858,1.8858,1.847,1.8858,187200.0],["1998-06-15",1.8825,1.8858,1.8599,1.8858,57600.0],["1998-06-16",1.8729,1.9245,1.847,1.9245,416000.0],["1998-06-17",1.9245,2.002,1.9116,1.9956,235200.0],["1998-06-18",2.002,2.0278,1.9956,2.0278,153600.0],["1998-06-19",1.9956,2.0666,1.9956,2.0149,235200.0],["1998-06-22",2.044,2.1053,2.0149,2.0666,540800.0],["1998-06-23",2.1183,2.2216,2.1183,2.1312,624000.0],["1998-06-24",2.1183,2.2087,2.1183,2.2087,603200.0],["1998-06-25",2.2345,2.2991,2.2087,2.2345,2640000.0],["1998-06-26",2.2733,2.3055,2.2539,2.2765,2254400.0],["1998-06-29",2.2991,2.3249,2.2474,2.2474,2155200.0],["1998-06-30",2.2603,2.354,2.2474,2.354,1387200.0],["1998-07-01",2.3378,2.3378,2.2733,2.3378,606400.0],["1998-07-02",2.3508,2.3895,2.3249,2.3895,641600.0],["1998-07-06",2.3766,2.4218,2.3766,2.4218,462400.0],["1998-07-07",2.4282,2.5057,2.4282,2.4541,2561600.0],["1998-07-08",2.4799,2.4799,2.4412,2.4412,1550400.0],["1998-07-09",2.4412,2.551,2.4412,2.4928,2822400.0],["1998-07-10",2.467,2.5057,2.4541,2.4928,1252800.0],["1998-07-13",2.4799,2.5057,2.4541,2.4573,624000.0],["1998-07-14",2.4541,2.4541,2.4024,2.4089,888000.0],["1998-07-15",2.3895,2.4024,2.3508,2.3766,377600.0],["1998-07-16",2.3508,2.4928,2.3508,2.4573,875200.0],["1998-07-17",2.4799,2.4928,2.4282,2.4282,1740800.0],["1998-07-20",2.4282,2.4605,2.4153,2.4153,68800.0],["1998-07-21",2.467,2.467,2.4412,2.4412,43200.0],["1998-07-22",2.4153,2.4412,2.3895,2.3895,945600.0],["1998-07-23",2.3895,2.4153,2.3508,2.3637,2508800.0],["1998-07-24",2.3637,2.4024,2.3637,2.3895,1788800.0],["1998-07-27",2.3766,2.4089,2.3249,2.3249,803200.0],["1998-07-28",2.3766,2.3766,2.2474,2.2474,467200.0],["1998-07-29",2.312,2.312,2.2151,2.2151,2587200.0],["1998-07-30",2.2345,2.2862,2.2216,2.2345,1272000.0],["1998-07-31",2.2733,2.3637,2.2345,2.3185,1952000.0],["1998-08-03",2.3508,2.3637,2.2862,2.3185,390400.0],["1998-08-04",2.3249,2.3249,2.2733,2.2733,451200.0],["1998-08-05",2.3249,2.3249,2.2733,2.2926,331200.0],["1998-08-06",2.3185,2.3185,2.2797,2.3055,158400.0],["1998-08-07",2.2862,2.4024,2.2797,2.3443,1020800.0],["1998-08-10",2.3443,2.5445,2.3443,2.4799,1112000.0],["1998-08-11",2.4153,2.4476,2.4153,2.4153,784000.0],["1998-08-12",2.4412,2.4541,2.4218,2.4347,379200.0],["1998-08-13",2.4605,2.4605,2.3895,2.3895,241600.0],["1998-08-14",2.4282,2.4282,2.312,2.312,313600.0],["1998-08-17",2.3572,2.3895,2.3378,2.383,3398400.0],["1998-08-18",2.3572,2.396,2.3572,2.3798,380800.0],["1998-08-19",2.4024,2.4024,2.3508,2.3508,409600.0],["1998-08-20",2.3701,2.3701,2.3508,2.3508,305600.0],["1998-08-21",2.3249,2.3249,2.2345,2.2603,326400.0],["1998-08-24",2.2345,2.2991,2.2345,2.2571,411200.0],["1998-08-25",2.2474,2.2474,2.1699,2.1958,201600.0],["1998-08-26",2.1699,2.1958,2.157,2.157,144000.0],["1998-08-27",2.1053,2.1053,2.0537,2.0698,350400.0],["1998-08-28",2.0924,2.1053,2.0408,2.0924,926400.0],["1998-08-31",2.0666,2.0924,1.8858,1.9116,1160000.0],["1998-09-01",1.9116,2.0408,1.8599,2.0343,1916800.0],["1998-09-02",2.0537,2.1441,2.0085,2.0472,1174400.0],["1998-09-03",2.0408,2.0731,1.9697,1.9697,1241600.0],["1998-09-04",1.9891,2.002,1.9116,1.9503,1544000.0],["1998-09-08",1.9633,2.2862,1.931,2.2862,3696000.0],["1998-09-09",2.2603,2.3895,2.1925,2.2991,1361600.0],["1998-09-10",2.3249,2.3249,2.1699,2.2733,1657600.0],["1998-09-11",2.2862,2.2991,2.1958,2.2216,288000.0],["1998-09-14",2.1958,2.3185,2.1958,2.2991,593600.0],["1998-09-15",2.2733,2.4541,2.2733,2.3443,718400.0],["1998-09-16",2.3249,2.3766,2.3249,2.3766,1230400.0],["1998-09-17",2.3895,2.4024,2.3314,2.3766,1177600.0],["1998-09-18",2.4024,2.4412,2.3637,2.4282,1102400.0],["1998-09-21",2.4153,2.5574,2.3895,2.5445,2441600.0],["1998-09-22",2.6478,2.6866,2.5703,2.6672,4417600.0],["1998-09-23",2.7382,2.777,2.5962,2.622,3715200.0],["1998-09-24",2.5897,2.6478,2.4864,2.538,2715200.0],["1998-09-25",2.467,2.5962,2.467,2.5639,1025600.0],["1998-09-28",2.5962,2.7705,2.5832,2.7124,3177600.0],["1998-09-29",2.777,2.7802,2.6737,2.7253,700800.0],["1998-09-30",2.6414,2.7382,2.6091,2.6866,2308800.0],["1998-10-01",2.6672,2.7059,2.2926,2.3249,2297600.0],["1998-10-02",2.3249,2.4153,2.2474,2.3508,2886400.0],["1998-10-05",2.3249,2.3895,2.1635,2.1893,1820800.0],["1998-10-06",2.2345,2.383,2.1699,2.3185,1856000.0],["1998-10-07",2.3072,2.3508,2.1958,2.199,1912000.0],["1998-10-08",2.228,2.228,2.1312,2.2216,2624000.0],["1998-10-09",2.2474,2.3637,2.241,2.3314,1676800.0],["1998-10-12",2.3637,2.4541,2.3508,2.4541,760000.0],["1998-10-13",2.4541,2.467,2.4218,2.4347,246400.0],["1998-10-14",2.4412,2.5768,2.4347,2.5574,577600.0],["1998-10-15",2.5316,2.7512,2.5057,2.7253,1294400.0],["1998-10-16",2.7641,2.7641,2.4282,2.5057,3345600.0],["1998-10-19",2.5057,2.5897,2.467,2.5316,918400.0],["1998-10-20",2.4993,2.5832,2.4993,2.5574,1851200.0],["1998-10-21",2.5187,2.5574,2.5057,2.5574,1113600.0],["1998-10-22",2.5316,2.5897,2.5187,2.5316,348800.0],["1998-10-23",2.5832,2.5832,2.5187,2.5703,483200.0],["1998-10-26",2.5574,2.6866,2.5574,2.6866,1064000.0],["1998-10-27",2.6866,2.693,2.6349,2.6607,684800.0],["1998-10-28",2.622,2.6543,2.5703,2.6349,932800.0],["1998-10-29",2.6349,2.6349,2.5703,2.6285,302400.0],["1998-10-30",2.5832,2.6607,2.5703,2.6349,910400.0],["1998-11-02",2.6607,2.8932,2.6607,2.8932,1641600.0],["1998-11-03",2.9449,3.0353,2.8932,2.932,1081600.0],["1998-11-04",3.003,3.003,2.9191,2.9578,2062400.0],["1998-11-05",2.9643,2.9772,2.8157,2.9497,2129600.0],["1998-11-06",2.9643,2.9966,2.8932,2.9707,1902400.0],["1998-11-09",2.9707,3.0482,2.8997,2.9966,1481600.0],["1998-11-10",2.9514,3.1257,2.9514,3.1064,2419200.0],["1998-11-11",3.1322,3.2807,3.1322,3.2613,2369600.0],["1998-11-12",3.2484,3.271,3.0095,3.0482,2552000.0],["1998-11-13",3.0095,3.0482,2.8868,2.9126,3340800.0],["1998-11-16",2.932,2.9836,2.8416,2.8609,1276800.0],["1998-11-17",2.8416,2.9191,2.7382,2.8157,2508000.0],["1998-11-18",2.8287,3.1903,2.8287,3.1386,3126400.0],["1998-11-19",3.2807,3.2807,3.0741,3.2097,2343200.0],["1998-11-20",3.2161,3.2161,3.0676,3.1257,1722400.0],["1998-11-23",3.1645,3.3453,3.1257,3.3324,3314400.0],["1998-11-24",3.3453,3.4615,3.2549,3.3711,1371200.0],["1998-11-25",3.397,3.5003,3.3066,3.4745,628800.0],["1998-11-27",3.397,3.4874,3.397,3.4874,225600.0],["1998-11-30",3.539,3.539,3.4357,3.5261,538400.0],["1998-12-01",3.4486,3.5003,3.384,3.4228,1806400.0],["1998-12-02",3.4099,3.7909,3.3324,3.5778,2628800.0],["1998-12-03",3.6424,3.6553,3.3066,3.397,2153600.0],["1998-12-04",3.4099,3.4874,3.2161,3.3066,2716000.0],["1998-12-07",3.384,3.5197,3.3582,3.5197,2374400.0],["1998-12-08",3.5907,3.8232,3.5649,3.7974,3260800.0],["1998-12-09",3.7845,4.0557,3.7457,4.0299,3282400.0],["1998-12-10",4.0299,4.2365,3.9524,4.0169,2373600.0],["1998-12-11",3.9782,4.0557,3.9653,4.0557,1197600.0],["1998-12-14",4.1074,4.1203,4.0299,4.0492,1080000.0],["1998-12-15",4.0944,4.3011,4.0492,4.2365,1952000.0],["1998-12-16",4.2236,4.4432,4.2107,4.3786,2730400.0],["1998-12-17",4.3915,4.469,4.3399,4.3657,2821600.0],["1998-12-18",4.3398,4.3528,4.2624,4.3011,1505600.0],["1998-12-21",4.4561,4.8307,4.4173,4.5853,1584800.0],["1998-12-22",4.624,4.6369,4.3657,4.5853,2798400.0],["1998-12-23",4.5982,4.6886,4.5594,4.6563,1230400.0],["1998-12-24",4.6628,4.7338,4.6498,4.6498,732800.0],["1998-12-28",4.7273,4.934,4.6628,4.7661,1674400.0],["1998-12-29",4.8823,4.8823,4.7532,4.8048,658400.0],["1998-12-30",4.8307,4.9598,4.7532,4.8823,1312000.0],["1998-12-31",4.934,4.9857,4.6757,4.6886,1430400.0],["1999-01-04",4.6757,4.7015,4.3528,4.4173,1389600.0],["1999-01-05",4.4303,4.4303,4.0557,4.1332,2664000.0],["1999-01-06",4.0686,4.159,3.8232,4.004,2791200.0],["1999-01-07",3.8878,4.1203,3.7974,4.0299,2016800.0],["1999-01-08",4.2365,4.356,4.1203,4.3334,2367200.0],["1999-01-11",4.4044,4.4561,4.3269,4.3657,1132000.0],["1999-01-12",4.3398,4.6305,4.3398,4.4303,1244000.0],["1999-01-13",4.1719,4.4173,4.1332,4.3915,1136800.0],["1999-01-14",4.469,4.4819,4.398,4.4561,1152000.0],["1999-01-15",4.4432,4.624,4.4303,4.624,524800.0],["1999-01-19",4.5336,4.8436,4.5336,4.7919,1341600.0],["1999-01-20",4.8436,5.1277,4.7919,5.0825,1842400.0],["1999-01-21",5.089,5.089,4.934,4.9598,1636800.0],["1999-01-22",4.8177,5.1471,4.7532,5.1148,1324000.0],["1999-01-25",5.1148,5.3861,5.0373,5.315,796800.0],["1999-01-26",5.3731,5.3731,5.0373,5.1213,672800.0],["1999-01-27",4.9792,5.0825,4.7467,4.9792,1184800.0],["1999-01-28",5.0502,5.1665,4.9727,5.0632,168800.0],["1999-01-29",5.0502,5.244,5.0373,5.089,1040000.0],["1999-02-01",5.089,5.2052,5.0632,5.1665,531200.0],["1999-02-02",5.1019,5.1148,4.7144,4.7403,3806400.0],["1999-02-03",4.6498,4.6886,4.3915,4.4432,1111200.0],["1999-02-04",4.4948,4.5207,4.4173,4.4432,2776800.0],["1999-02-05",4.4948,4.4948,4.2107,4.2624,3316800.0],["1999-02-08",4.2107,4.2624,3.7199,3.9782,2201600.0],["1999-02-09",3.9653,4.004,3.8619,3.9007,2206400.0],["1999-02-10",3.9265,4.0299,3.7199,3.8232,2370400.0],["1999-02-11",3.8619,4.0299,3.5907,3.707,1387200.0],["1999-02-12",3.6165,3.8103,3.5649,3.6682,1623200.0],["1999-02-16",3.6165,3.7328,3.5649,3.7199,1505600.0],["1999-02-17",3.7328,3.7328,3.4486,3.5003,534400.0],["1999-02-18",3.4615,3.539,3.0741,3.087,1529600.0],["1999-02-19",3.3905,3.4615,3.384,3.4615,10755200.0],["1999-02-22",3.5261,3.6682,3.4615,3.5132,6036800.0],["1999-02-23",3.5649,3.5649,3.384,3.4228,1811200.0],["1999-02-24",3.4099,3.4357,3.2032,3.2484,3868000.0],["1999-02-25",3.2291,3.2678,2.9061,3.1386,1668800.0],["1999-02-26",3.0999,3.242,3.0999,3.2032,1179200.0],["1999-03-01",3.2678,3.2678,3.1645,3.2097,2615200.0],["1999-03-02",3.3195,3.539,3.2549,3.4874,2814400.0],["1999-03-03",3.4809,3.5132,3.4486,3.4938,1648800.0],["1999-03-04",3.5132,3.7328,3.5132,3.694,2268800.0],["1999-03-05",3.8103,3.8297,3.7199,3.7715,2696800.0],["1999-03-08",3.7457,4.0299,3.7457,3.9201,2489600.0],["1999-03-09",3.8878,3.9201,3.8426,3.8813,2192800.0],["1999-03-10",3.9136,3.9782,3.8232,3.8361,1636000.0],["1999-03-11",3.8749,3.9136,3.8361,3.8942,1788000.0],["1999-03-12",3.9782,4.004,3.8619,3.8942,2326400.0],["1999-03-15",3.9007,3.9007,3.623,3.7974,916800.0],["1999-03-16",3.7974,3.8813,3.6295,3.8749,1196800.0],["1999-03-17",3.8878,3.8878,3.7328,3.7328,704800.0],["1999-03-18",3.7328,3.7328,3.6424,3.6682,900000.0],["1999-03-19",3.6553,3.694,3.4099,3.4357,1291200.0],["1999-03-22",3.4745,3.4745,2.9255,2.932,2011200.0],["1999-03-23",2.8674,2.8674,2.312,2.3766,11604000.0],["1999-03-24",2.4282,2.6478,2.2216,2.4541,6098400.0],["1999-03-25",2.5445,2.7124,2.4541,2.6478,4439200.0],["1999-03-26",2.6543,2.8287,2.622,2.8287,3236800.0],["1999-03-29",2.9255,3.0934,2.8674,3.0482,1719200.0],["1999-03-30",2.9707,3.1128,2.9578,2.9966,2086400.0],["1999-03-31",3.0482,3.0482,2.7382,2.9191,3900000.0],["1999-04-01",2.7899,2.8157,2.5187,2.6349,1436000.0],["1999-04-05",2.6026,2.6478,2.2733,2.312,1958400.0],["1999-04-06",2.3895,2.4024,2.2539,2.2862,4084000.0],["1999-04-07",2.3443,2.3766,2.241,2.2733,2975200.0],["1999-04-08",2.2216,2.228,1.9826,2.0408,5768800.0],["1999-04-09",2.0666,2.3508,2.0343,2.3249,2678400.0],["1999-04-12",2.4024,2.4024,2.3249,2.3378,2304000.0],["1999-04-13",2.3637,2.5187,2.3378,2.4282,1182400.0],["1999-04-14",2.5187,3.2032,2.4282,3.0934,2918400.0],["1999-04-15",3.2161,3.3066,2.8416,3.0095,3732000.0],["1999-04-16",2.9578,3.1386,2.9449,3.0159,1412800.0],["1999-04-19",3.0224,3.2291,2.9352,2.9352,2647200.0],["1999-04-20",3.0741,3.1064,2.932,3.1064,1220800.0],["1999-04-21",3.0353,3.087,2.9126,2.932,436800.0],["1999-04-22",2.8932,3.0353,2.8932,2.9449,1147200.0],["1999-04-23",2.9707,3.0353,2.8674,2.9191,1052000.0],["1999-04-26",2.9449,2.9449,2.6446,2.7964,1009600.0],["1999-04-27",2.7641,2.8932,2.7641,2.8674,1248800.0],["1999-04-28",2.8932,2.8932,2.777,2.7834,567200.0],["1999-04-29",2.8028,2.8932,2.777,2.7834,256800.0],["1999-04-30",2.8416,2.8674,2.7318,2.7318,908000.0],["1999-05-03",2.777,2.9578,2.7382,2.8416,533600.0],["1999-05-04",2.8932,2.9449,2.8416,2.9191,740000.0],["1999-05-05",2.9061,3.3453,2.9061,3.3324,1399200.0],["1999-05-06",3.3066,3.3388,3.0999,3.2226,850400.0],["1999-05-07",3.1516,3.3324,3.1516,3.3066,1014400.0],["1999-05-10",3.4099,3.4745,3.3582,3.4163,1257600.0],["1999-05-11",3.4228,3.6165,3.397,3.5778,824800.0],["1999-05-12",3.6036,3.7328,3.5132,3.694,1638400.0],["1999-05-13",3.7263,3.8361,3.694,3.8361,762400.0],["1999-05-14",3.7845,3.8232,3.5132,3.5778,1254400.0],["1999-05-17",3.539,3.5907,3.3324,3.4228,354400.0],["1999-05-18",3.4745,3.4745,3.3324,3.3453,203200.0],["1999-05-19",3.3453,3.384,3.087,3.0999,731200.0],["1999-05-20",3.1257,3.3195,3.1128,3.2743,678400.0],["1999-05-21",3.3066,3.3066,3.1645,3.1903,759200.0],["1999-05-24",3.2161,3.2161,2.6543,2.7964,823200.0],["1999-05-25",2.7899,2.7899,2.6607,2.7253,2626400.0],["1999-05-26",2.7899,2.9449,2.777,2.9449,679200.0],["1999-05-27",2.9966,2.9966,2.9126,2.9191,791200.0],["1999-05-28",2.8803,2.9255,2.8803,2.8997,1279200.0],["1999-06-01",2.9514,2.9966,2.8868,2.9966,492800.0],["1999-06-02",3.0353,3.0353,2.8674,2.932,600000.0],["1999-06-03",2.9578,3.0224,2.8932,2.9707,412800.0],["1999-06-04",2.9449,3.552,2.932,3.3066,1078400.0],["1999-06-07",3.3195,3.7199,3.2613,3.7199,1796800.0],["1999-06-08",3.6424,3.8232,3.384,3.6036,1061600.0],["1999-06-09",3.5907,3.694,3.4615,3.552,248800.0],["1999-06-10",3.5649,3.5649,3.3582,3.5261,579200.0],["1999-06-11",3.539,3.552,3.4615,3.4745,455200.0],["1999-06-14",3.4615,3.6811,3.4615,3.6424,1232800.0],["1999-06-15",3.6424,3.7457,3.4357,3.4357,561600.0],["1999-06-16",3.5003,3.5907,3.5003,3.5584,143200.0],["1999-06-17",3.5649,3.5907,3.4099,3.4099,914400.0],["1999-06-18",3.5068,3.5068,3.2807,3.4357,548800.0],["1999-06-21",3.4874,3.5584,3.4357,3.5197,674400.0],["1999-06-22",3.5261,3.6165,3.4422,3.5649,1072000.0],["1999-06-23",3.5455,3.5713,3.3905,3.4099,501600.0],["1999-06-24",3.4745,3.4745,3.0999,3.2355,935200.0],["1999-06-25",3.2549,3.4099,3.2161,3.3582,1325600.0],["1999-06-28",3.3582,3.4874,3.3582,3.4357,585600.0],["1999-06-29",3.4745,3.4745,3.3582,3.3582,1132000.0],["1999-06-30",3.4357,3.4486,3.384,3.4293,532000.0],["1999-07-01",3.4615,3.6295,3.4293,3.5132,473600.0],["1999-07-02",3.6165,3.6295,3.4745,3.552,252000.0],["1999-07-06",3.6036,3.6036,3.4228,3.4357,360800.0],["1999-07-07",3.384,3.4293,3.1516,3.1516,1726400.0],["1999-07-08",3.1612,3.1709,3.0934,3.1257,749600.0],["1999-07-09",3.2032,3.5778,3.1903,3.4745,1666400.0],["1999-07-12",3.5649,3.6036,3.4099,3.4357,728800.0],["1999-07-13",3.3905,3.552,3.3453,3.5003,1293600.0],["1999-07-14",3.5649,3.5649,3.4293,3.4422,1491200.0],["1999-07-15",3.4551,3.4874,3.3905,3.4357,1297600.0],["1999-07-16",3.4357,3.6036,3.4228,3.5132,544000.0],["1999-07-19",3.4874,3.5132,3.2032,3.2678,891200.0],["1999-07-20",3.1968,3.2161,3.087,3.1064,1313600.0],["1999-07-21",3.087,3.1645,3.087,3.1645,916000.0],["1999-07-22",3.1612,3.1774,3.0999,3.1257,274400.0],["1999-07-23",3.1386,3.1516,2.9966,3.0547,228000.0],["1999-07-26",3.0353,3.0741,2.9449,2.9449,589600.0],["1999-07-27",3.0353,3.0353,2.9061,2.9126,907200.0],["1999-07-28",2.9255,3.1516,2.9061,3.0547,745600.0],["1999-07-29",3.0482,3.0482,2.6995,2.7576,1935200.0],["1999-07-30",2.7608,2.9578,2.7608,2.9449,4293600.0],["1999-08-02",2.932,3.1128,2.932,3.087,1688000.0],["1999-08-03",3.0999,3.2161,3.0741,3.0999,2408000.0],["1999-08-04",3.0741,3.1257,3.0547,3.0611,620000.0],["1999-08-05",3.1128,3.2032,3.0353,3.1322,1790400.0],["1999-08-06",3.1128,3.1774,3.0999,3.1386,577600.0],["1999-08-09",3.1645,3.3453,3.1516,3.2484,532800.0],["1999-08-10",3.3066,3.3066,3.2032,3.2678,929600.0],["1999-08-11",3.2291,3.3066,3.2291,3.3066,287200.0],["1999-08-12",3.3066,3.4228,3.2678,3.4099,736800.0],["1999-08-13",3.397,3.4357,3.3324,3.3453,489600.0],["1999-08-16",3.3259,3.3776,3.1903,3.3001,734400.0],["1999-08-17",3.2936,3.3195,3.2549,3.2936,612800.0],["1999-08-18",3.2678,3.3066,3.2291,3.2678,104000.0],["1999-08-19",3.2549,3.3066,3.0934,3.1645,771200.0],["1999-08-20",3.1774,3.2484,3.1645,3.2032,389600.0],["1999-08-23",3.2517,3.3066,3.2161,3.2936,204800.0],["1999-08-24",3.2936,3.3195,3.2291,3.242,271200.0],["1999-08-25",3.2484,3.4228,3.242,3.397,507200.0],["1999-08-26",3.4034,3.4034,3.242,3.2743,1572800.0],["1999-08-27",3.2807,3.2807,3.2291,3.2484,1028000.0],["1999-08-30",3.2355,3.2484,3.0999,3.0999,452800.0],["1999-08-31",3.1774,3.1774,2.8674,2.8674,1061600.0],["1999-09-01",3.0741,3.087,2.9191,2.9578,394400.0],["1999-09-02",2.9449,2.9707,2.8803,2.8803,335200.0],["1999-09-03",2.9449,2.9449,2.8287,2.9061,464800.0],["1999-09-07",2.9417,2.9578,2.8416,2.8803,460800.0],["1999-09-08",2.8803,2.8932,2.8416,2.8416,151200.0],["1999-09-09",2.8965,2.9191,2.8416,2.8803,592000.0],["1999-09-10",2.9094,2.9384,2.8803,2.8868,153600.0],["1999-09-13",2.8868,2.8932,2.8416,2.8416,153600.0],["1999-09-14",2.8448,2.9836,2.8448,2.932,1419200.0],["1999-09-15",2.9707,2.9707,2.8416,2.8932,276800.0],["1999-09-16",2.8868,2.8932,2.6737,2.7124,611200.0],["1999-09-17",2.7189,2.7253,2.6091,2.6349,2170400.0],["1999-09-20",2.6478,2.6737,2.4089,2.4412,2832800.0],["1999-09-21",2.4767,2.5639,2.4767,2.5187,1862400.0],["1999-09-22",2.5445,2.8028,2.5445,2.8028,5083200.0],["1999-09-23",2.8157,2.9449,2.5832,2.5832,910400.0],["1999-09-24",2.6285,2.6995,2.5445,2.6995,543200.0],["1999-09-27",2.7512,2.8803,2.7495,2.8739,391200.0],["1999-09-28",2.8739,2.9449,2.8545,2.9384,1764000.0],["1999-09-29",2.9643,3.1709,2.9384,3.1645,1896000.0],["1999-09-30",3.2161,3.4228,3.1386,3.4228,1296800.0],["1999-10-01",3.397,3.397,3.2678,3.384,595200.0],["1999-10-04",3.3582,3.4745,3.3582,3.4615,800800.0],["1999-10-05",3.4486,3.4486,3.242,3.3066,1380000.0],["1999-10-06",3.3195,3.3195,3.1645,3.1774,204800.0],["1999-10-07",3.1774,3.1774,3.0482,3.087,248800.0],["1999-10-08",3.0611,3.087,3.0611,3.0611,344800.0],["1999-10-11",3.0741,3.0741,3.0095,3.0289,231200.0],["1999-10-12",3.003,3.003,2.8157,2.8157,755200.0],["1999-10-13",2.8157,2.8157,2.6866,2.693,820800.0],["1999-10-14",2.7189,2.7382,2.6866,2.7382,464000.0],["1999-10-15",2.6866,2.8287,2.6607,2.8287,530400.0],["1999-10-18",2.8028,2.8028,2.7189,2.7899,120000.0],["1999-10-19",2.8028,2.8287,2.7641,2.7641,560000.0],["1999-10-20",2.7899,2.8932,2.777,2.8932,568800.0],["1999-10-21",2.8674,2.8739,2.7641,2.7705,239200.0],["1999-10-22",2.7964,2.8028,2.6349,2.6349,278400.0],["1999-10-25",2.6737,2.7124,2.6607,2.6607,742400.0],["1999-10-26",2.6737,2.8545,2.6737,2.8545,1067200.0],["1999-10-27",2.9061,2.932,2.8416,2.848,234400.0],["1999-10-28",3.0095,3.4745,3.003,3.3647,1497600.0],["1999-10-29",3.4099,3.6165,3.397,3.5778,1076800.0],["1999-11-01",3.5132,3.6682,3.5003,3.6036,1014400.0],["1999-11-02",3.6101,3.6553,3.5907,3.623,577600.0],["1999-11-03",3.6295,3.7586,3.5778,3.7134,1174400.0],["1999-11-04",3.7134,3.7199,3.6295,3.707,399200.0],["1999-11-05",3.707,3.7457,3.539,3.539,776000.0],["1999-11-08",3.4745,3.5003,3.3582,3.3647,576000.0],["1999-11-09",3.313,3.3453,3.3066,3.3324,839200.0],["1999-11-10",3.3453,3.3711,3.3195,3.3582,264000.0],["1999-11-11",3.3582,3.4615,3.3582,3.4486,288800.0],["1999-11-12",3.4486,3.6036,3.4486,3.5713,346400.0],["1999-11-15",3.5713,3.6101,3.552,3.5778,220800.0],["1999-11-16",3.5907,3.694,3.539,3.694,579200.0],["1999-11-17",3.707,3.7457,3.694,3.7457,316800.0],["1999-11-18",3.7845,3.8361,3.7845,3.8297,208000.0],["1999-11-19",3.8555,4.1009,3.8555,4.0492,868800.0],["1999-11-22",4.0492,4.0492,3.9007,3.9072,1808800.0],["1999-11-23",3.9072,4.004,3.9072,4.004,360800.0],["1999-11-24",4.3398,4.3398,4.004,4.0299,4176000.0],["1999-11-26",4.2624,4.2624,4.1784,4.1849,567200.0],["1999-11-29",4.2107,4.2107,4.0944,4.1719,717600.0],["1999-11-30",4.1461,4.159,4.1009,4.1396,654400.0],["1999-12-01",4.159,4.2494,4.1332,4.2365,1146400.0],["1999-12-02",4.2236,4.2301,4.1655,4.1913,980000.0],["1999-12-03",4.1849,4.2494,4.1719,4.2107,698400.0],["1999-12-06",4.2365,4.3269,4.2365,4.3269,1623200.0],["1999-12-07",4.3269,4.5207,4.3269,4.4948,763200.0],["1999-12-08",4.4948,4.5723,4.4819,4.5142,700800.0],["1999-12-09",4.5207,4.8565,4.5078,4.779,1221600.0],["1999-12-10",4.8307,4.934,4.624,4.6434,1852800.0],["1999-12-13",4.7015,4.7144,4.5465,4.5853,364800.0],["1999-12-14",4.5723,4.5723,4.4561,4.4948,286400.0],["1999-12-15",4.4432,4.4432,4.2753,4.3398,1056800.0],["1999-12-16",4.3399,4.3399,4.1332,4.1332,200800.0],["1999-12-17",4.1332,4.1461,4.0363,4.1332,371200.0],["1999-12-20",4.1332,4.2882,4.1138,4.2753,352000.0],["1999-12-21",4.2753,4.3011,4.2107,4.3011,322400.0],["1999-12-22",4.3011,4.3076,4.159,4.159,450400.0],["1999-12-23",4.159,4.2365,4.159,4.1978,232000.0],["1999-12-27",4.2301,4.2365,4.2107,4.2171,255200.0],["1999-12-28",4.2171,4.2171,4.1203,4.159,512800.0],["1999-12-29",4.159,4.159,4.0428,4.0428,568800.0],["1999-12-30",4.0557,4.1461,4.0428,4.1138,114400.0],["1999-12-31",4.1332,4.3657,4.1332,4.314,362400.0],["2000-01-03",4.3657,4.3657,4.1849,4.2236,770400.0],["2000-01-04",4.1849,4.2365,4.1719,4.2042,620800.0],["2000-01-05",4.1978,4.2236,4.1267,4.2042,845600.0],["2000-01-06",4.2042,4.2365,4.1849,4.2107,265600.0],["2000-01-07",4.2236,4.2559,4.2107,4.2236,1012800.0],["2000-01-10",4.2494,4.2753,4.1849,4.2753,973600.0],["2000-01-11",4.3657,4.4432,4.2753,4.3011,300800.0],["2000-01-12",4.314,4.314,4.1849,4.2236,419200.0],["2000-01-13",4.2236,4.4948,4.2236,4.4819,1065600.0],["2000-01-14",4.4432,4.5465,4.3786,4.3851,999200.0],["2000-01-18",4.4432,4.6369,4.4432,4.6369,903200.0],["2000-01-19",4.6498,4.7467,4.6498,4.7403,996800.0],["2000-01-20",4.8177,4.9986,4.7919,4.9986,563200.0],["2000-01-21",5.0632,5.6961,5.0632,5.6315,1504000.0],["2000-01-24",5.6315,5.8898,5.6056,5.6702,1003200.0],["2000-01-25",5.6831,5.6831,5.1019,5.16,2020000.0],["2000-01-26",5.1729,5.1729,4.8177,4.9469,1252000.0],["2000-01-27",4.9469,4.9469,4.5465,4.624,848800.0],["2000-01-28",4.624,4.7984,4.469,4.5465,2183200.0],["2000-01-31",4.5465,4.5465,4.3528,4.4432,964800.0],["2000-02-01",4.4173,4.5982,4.3915,4.5853,1068800.0],["2000-02-02",4.5788,4.7144,4.3915,4.4173,312000.0],["2000-02-03",5.1536,5.3731,4.9598,5.2763,2494400.0],["2000-02-04",5.3731,5.7606,5.3602,5.6379,2258400.0],["2000-02-07",5.6444,6.174,5.6444,5.7348,1303200.0],["2000-02-08",5.7348,5.864,5.554,5.7865,1018400.0],["2000-02-09",5.8898,6.174,5.8898,6.0512,1652000.0],["2000-02-10",6.0512,6.3031,6.0512,6.3031,823200.0],["2000-02-11",6.3031,6.3031,5.864,5.9415,446400.0],["2000-02-14",5.9415,5.9931,5.9415,5.9608,395200.0],["2000-02-15",5.9802,5.9802,5.8446,5.851,536000.0],["2000-02-16",5.8769,5.9027,5.7865,5.8446,235200.0],["2000-02-17",5.9027,5.9285,5.8381,5.8769,860000.0],["2000-02-18",5.8769,5.9479,5.864,5.9156,677600.0],["2000-02-22",5.9802,6.1546,5.9027,6.1352,747200.0],["2000-02-23",6.1094,6.1998,6.006,6.1675,1535200.0],["2000-02-24",6.2385,7.2331,6.2385,7.091,1708800.0],["2000-02-25",7.1297,7.5431,6.8585,7.0393,2537600.0],["2000-02-28",7.4139,7.6658,7.3106,7.6464,1039200.0],["2000-02-29",7.9306,7.9306,7.627,7.711,2193600.0],["2000-03-01",7.9564,8.1889,7.8531,8.1695,1716000.0],["2000-03-02",8.2793,8.3051,7.9887,8.1114,1100000.0],["2000-03-03",8.0339,8.1372,8.0081,8.021,696800.0],["2000-03-06",8.021,8.1566,7.9564,8.1566,707200.0],["2000-03-07",8.1631,8.2147,7.9047,7.9758,768000.0],["2000-03-08",7.866,7.9693,7.5495,7.9693,1144000.0],["2000-03-09",8.0597,8.2018,8.0597,8.163,623200.0],["2000-03-10",8.163,8.163,7.7497,7.7756,586400.0],["2000-03-13",7.6722,7.7368,7.4591,7.5172,644000.0],["2000-03-14",7.3235,7.3235,5.9931,6.1998,2542400.0],["2000-03-15",6.1998,6.9748,6.174,6.8714,1606400.0],["2000-03-16",7.0264,7.5947,7.0264,7.5947,720000.0],["2000-03-17",7.5172,7.5689,7.4397,7.5431,553600.0],["2000-03-20",7.4914,7.5495,7.472,7.5172,345600.0],["2000-03-21",7.4914,7.6335,7.4139,7.6335,534400.0],["2000-03-22",7.6335,8.2018,7.6335,8.1889,686400.0],["2000-03-23",8.1889,8.4085,8.1501,8.163,1524000.0],["2000-03-24",8.1372,8.1372,7.2589,7.3429,1370400.0],["2000-03-27",7.485,7.5754,7.0264,7.0264,1789600.0],["2000-03-28",7.2073,7.5689,7.2073,7.5108,1624800.0],["2000-03-29",7.5108,7.5947,7.1168,7.1298,860000.0],["2000-03-30",6.9748,7.33,6.9748,7.1879,1351200.0],["2000-03-31",7.2589,7.4139,7.2589,7.3752,804000.0],["2000-04-03",7.4656,8.0597,7.4656,7.6206,407200.0],["2000-04-04",7.6206,7.6206,6.1998,6.5356,594400.0],["2000-04-05",6.7681,7.4139,6.6002,7.2331,1262400.0],["2000-04-06",7.2331,7.246,6.8456,6.8973,311600.0],["2000-04-07",7.0781,7.1298,6.9489,7.0652,170800.0],["2000-04-10",7.0393,7.8014,7.0393,7.5302,539600.0],["2000-04-11",7.7756,7.9822,6.7681,6.8714,672400.0],["2000-04-12",6.9748,7.1814,6.6648,6.6648,326000.0],["2000-04-13",6.6648,6.7423,5.9415,6.019,734000.0],["2000-04-14",6.0448,6.1223,6.019,6.0965,1764000.0],["2000-04-17",5.8381,6.3031,5.8381,6.0835,695600.0],["2000-04-18",6.161,7.1039,6.161,7.1039,335200.0],["2000-04-19",6.8714,7.0781,6.7681,6.8714,311200.0],["2000-04-20",6.8714,7.0006,6.5485,6.5744,163600.0],["2000-04-24",6.5744,6.5744,5.5281,5.5798,734000.0],["2000-04-25",5.8898,6.3548,5.8898,6.2902,664400.0],["2000-04-26",6.4064,7.0006,6.4064,7.0006,862800.0],["2000-04-27",6.9489,7.1298,6.8198,7.0006,522000.0],["2000-04-28",7.1556,7.3881,7.0264,7.0264,438800.0],["2000-05-01",7.3364,7.9822,7.3364,7.866,456800.0],["2000-05-02",7.8789,7.8789,7.3881,7.4397,670400.0],["2000-05-03",5.9931,6.1223,5.4506,5.7606,3587200.0],["2000-05-04",5.9931,6.0448,5.6444,5.7606,2602400.0],["2000-05-05",5.7606,5.9415,5.7219,5.9415,2062800.0],["2000-05-08",6.0448,6.0965,5.7865,5.864,1139600.0],["2000-05-09",5.8898,5.8898,5.6573,5.7348,457600.0],["2000-05-10",5.6831,5.6831,5.4765,5.4765,487200.0],["2000-05-11",5.4248,5.4765,5.1665,5.1665,626800.0],["2000-05-12",5.1665,5.244,4.9598,4.9857,1312800.0],["2000-05-15",4.9727,5.399,4.8436,5.399,1875200.0],["2000-05-16",5.3731,5.3731,5.089,5.1019,1351600.0],["2000-05-17",5.1407,5.2052,5.1019,5.1665,1874800.0],["2000-05-18",5.1407,5.2569,5.1407,5.1665,1298400.0],["2000-05-19",5.1277,5.1665,5.1148,5.1665,405200.0],["2000-05-22",5.1665,5.244,4.9598,4.9598,1070000.0],["2000-05-23",5.0115,5.0115,4.8048,4.9082,573600.0],["2000-05-24",4.9082,4.9082,4.7273,4.7403,311600.0],["2000-05-25",4.7919,4.8565,4.5465,4.5723,343200.0],["2000-05-26",4.5465,4.6757,4.0815,4.5465,800800.0],["2000-05-30",4.7015,4.9857,4.6498,4.934,528400.0],["2000-05-31",4.9082,4.9598,4.779,4.9598,758000.0],["2000-06-01",5.0632,5.1407,5.0373,5.0373,319600.0],["2000-06-02",5.2182,5.3731,5.1665,5.2311,1111600.0],["2000-06-05",5.3344,5.5669,5.3344,5.554,384400.0],["2000-06-06",5.7348,5.9544,5.6961,5.709,314400.0],["2000-06-07",5.7865,5.8123,5.2956,5.4506,930800.0],["2000-06-08",5.5023,5.5281,5.3473,5.3602,331600.0],["2000-06-09",5.399,5.5023,5.3731,5.4119,405200.0],["2000-06-12",5.399,5.399,5.2182,5.2569,143200.0],["2000-06-13",5.2698,5.6056,5.2698,5.6056,452800.0],["2000-06-14",5.7865,6.4581,5.7865,6.1998,1262000.0],["2000-06-15",6.1998,6.4323,6.174,6.316,626000.0],["2000-06-16",6.3031,6.316,5.9415,5.9931,637200.0],["2000-06-19",6.0448,6.3806,6.0448,6.2515,835200.0],["2000-06-20",6.3289,6.4581,6.1998,6.316,629600.0],["2000-06-21",6.3289,6.4064,6.174,6.1869,1152000.0],["2000-06-22",6.1869,6.1869,5.9285,6.0319,668000.0],["2000-06-23",5.5281,5.5281,4.5723,4.9598,4752800.0],["2000-06-26",4.9598,5.4248,4.9598,5.3086,1753200.0],["2000-06-27",5.4765,5.709,5.3731,5.5023,666400.0],["2000-06-28",5.6056,5.6831,5.5281,5.6573,621600.0],["2000-06-29",5.7865,5.7865,5.4248,5.5281,1489600.0],["2000-06-30",5.5281,5.6831,5.4506,5.5281,510000.0],["2000-07-03",5.5023,5.5023,5.3473,5.3473,479600.0],["2000-07-05",5.5798,5.6573,5.4248,5.4506,974000.0],["2000-07-06",5.5281,5.5281,5.4765,5.4894,660800.0],["2000-07-07",5.4894,5.5152,5.4119,5.4894,764000.0],["2000-07-10",5.4894,5.6315,5.4248,5.4506,1001200.0],["2000-07-11",5.4765,5.4765,4.9598,5.089,1266000.0],["2000-07-12",5.1148,5.2569,5.1019,5.1923,2238000.0],["2000-07-13",5.1665,5.3473,5.1407,5.3344,1490800.0],["2000-07-14",5.4506,5.4506,5.3731,5.4248,618400.0],["2000-07-17",5.6315,5.7606,5.5927,5.7606,978400.0],["2000-07-18",5.6831,5.8898,5.6831,5.8769,1027600.0],["2000-07-19",5.8381,5.851,5.6831,5.709,620800.0],["2000-07-20",5.709,5.709,5.5798,5.5927,1067600.0],["2000-07-21",5.5927,5.5927,5.4894,5.4894,468000.0],["2000-07-24",5.5023,5.5798,5.4506,5.5281,549200.0],["2000-07-25",5.5798,5.8123,5.5798,5.8123,686800.0],["2000-07-26",5.8123,6.2256,5.7606,5.9931,1007600.0],["2000-07-27",6.2256,6.3806,5.9156,5.9285,1550000.0],["2000-07-28",5.9931,6.0965,5.5798,5.7865,799600.0],["2000-07-31",5.9415,6.0448,5.5927,5.7348,638000.0],["2000-08-01",5.7736,6.0448,5.7477,5.9802,568400.0],["2000-08-02",6.2514,6.4064,6.1481,6.3289,2278400.0],["2000-08-03",6.7681,7.0781,6.6906,7.0006,2596800.0],["2000-08-04",7.0264,7.1298,6.9102,7.0006,947600.0],["2000-08-07",7.0006,7.0006,6.7164,6.781,554400.0],["2000-08-08",6.781,6.781,6.5356,6.6131,566400.0],["2000-08-09",6.4581,6.4581,5.9931,6.1869,2873600.0],["2000-08-10",6.3548,7.1556,6.316,6.8714,1548400.0],["2000-08-11",7.2331,7.5947,7.0264,7.2202,1200000.0],["2000-08-14",7.1039,7.1298,6.9489,6.9877,704400.0],["2000-08-15",7.0393,7.1814,6.936,7.0006,593200.0],["2000-08-16",7.0523,7.1298,7.0523,7.1298,740000.0],["2000-08-17",7.1298,7.2073,7.1168,7.2073,638800.0],["2000-08-18",7.2331,7.2589,7.1556,7.1943,1279200.0],["2000-08-21",7.1943,7.3493,7.1943,7.2977,697200.0],["2000-08-22",7.2977,7.3622,6.9618,7.0264,1519200.0],["2000-08-23",7.0264,7.0781,6.9231,6.9618,532000.0],["2000-08-24",7.0264,7.2847,7.0006,7.2331,335200.0],["2000-08-25",7.246,7.3235,7.0523,7.2718,385600.0],["2000-08-28",7.3881,7.5172,7.2847,7.4397,494400.0],["2000-08-29",7.3881,7.3881,7.1556,7.1685,176800.0],["2000-08-30",7.1685,7.1814,6.8585,7.1814,753200.0],["2000-08-31",7.3622,7.6077,7.3106,7.6077,391200.0],["2000-09-01",7.6981,7.9564,7.6981,7.9306,847200.0],["2000-09-05",7.8531,7.8531,7.5689,7.711,348000.0],["2000-09-06",7.6981,7.6981,7.4397,7.5302,440400.0],["2000-09-07",7.4397,7.5172,7.3364,7.5172,311200.0],["2000-09-08",7.5689,7.6077,7.4397,7.4397,235600.0],["2000-09-11",7.5431,7.6722,7.5172,7.6722,199200.0],["2000-09-12",7.7497,7.7497,7.5302,7.5431,232000.0],["2000-09-13",7.5818,7.5818,7.3364,7.3622,473600.0],["2000-09-14",7.5431,7.6851,7.5172,7.6722,225200.0],["2000-09-15",7.6722,7.7756,7.3106,7.4397,460800.0],["2000-09-18",7.4397,7.4397,7.2073,7.2202,616000.0],["2000-09-19",7.2202,7.4914,7.0393,7.4785,555600.0],["2000-09-20",7.2589,7.3106,6.9489,6.9489,618800.0],["2000-09-21",7.0006,7.0264,6.8198,6.9489,324400.0],["2000-09-22",6.9748,7.2202,6.936,7.2202,248400.0],["2000-09-25",7.2202,7.4397,7.2202,7.2847,1089200.0],["2000-09-26",7.2847,7.2847,6.2256,6.6648,3814800.0],["2000-09-27",6.6131,6.6906,6.2773,6.6002,1255200.0],["2000-09-28",6.6002,6.7035,6.2515,6.6906,1093200.0],["2000-09-29",6.6389,6.7939,6.3677,6.4581,1388800.0],["2000-10-02",6.3289,6.3806,6.1481,6.3548,2127600.0],["2000-10-03",6.3548,6.3548,6.2514,6.3031,1146000.0],["2000-10-04",6.2256,6.2773,5.4765,5.7865,4099600.0],["2000-10-05",5.8898,5.8898,5.2311,5.4248,3240000.0],["2000-10-06",5.3731,5.5798,4.934,5.5798,3660800.0],["2000-10-09",5.5798,5.6961,5.3215,5.6961,1304400.0],["2000-10-10",5.5798,5.9156,5.5023,5.864,1160000.0],["2000-10-11",5.8769,6.0706,5.709,5.9544,935600.0],["2000-10-12",5.9931,6.006,5.6831,5.7219,2144800.0],["2000-10-13",5.5798,5.9931,5.4636,5.9802,1653200.0],["2000-10-16",5.9802,6.1158,5.9673,6.019,400000.0],["2000-10-17",6.0319,6.0577,5.709,5.9673,1067600.0],["2000-10-18",5.864,5.8898,5.7606,5.7865,1006800.0],["2000-10-19",5.864,5.9802,5.7735,5.9673,252000.0],["2000-10-20",5.9931,6.5098,5.9931,6.2773,599600.0],["2000-10-23",6.3677,6.4452,5.9931,6.174,640000.0],["2000-10-24",6.2256,6.4064,6.1094,6.2773,501600.0],["2000-10-25",6.2644,6.2644,5.7865,5.8123,984800.0],["2000-10-26",6.1223,6.1223,5.7735,5.9673,1670800.0],["2000-10-27",5.9673,5.9673,5.5798,5.709,525200.0],["2000-10-30",5.8123,5.8123,5.2182,5.3215,1884400.0],["2000-10-31",5.3215,5.5411,5.1794,5.2698,2250000.0],["2000-11-01",5.2827,6.174,5.2827,6.0319,3124000.0],["2000-11-02",6.019,7.3364,6.006,6.8714,2198800.0],["2000-11-03",6.8714,7.7497,6.6648,7.3622,2614400.0],["2000-11-06",7.3881,7.3881,6.6131,6.7423,1380000.0],["2000-11-07",6.7681,7.0393,6.5356,6.7164,502400.0],["2000-11-08",6.8198,7.0006,6.8068,6.9748,386800.0],["2000-11-09",7.0781,7.2589,6.9748,7.2589,324800.0],["2000-11-10",7.2589,7.3752,7.0652,7.091,477200.0],["2000-11-13",7.0781,7.0781,6.5873,6.936,496800.0],["2000-11-14",6.9231,7.246,6.9231,7.0264,228400.0],["2000-11-15",7.0264,7.1556,6.7423,7.1556,384800.0],["2000-11-16",7.1556,7.2847,6.9748,7.0006,931600.0],["2000-11-17",7.0523,7.0523,6.5098,6.7164,578400.0],["2000-11-20",6.7939,6.8068,6.316,6.8068,658800.0],["2000-11-21",6.7552,6.8456,6.6648,6.7681,999600.0],["2000-11-22",6.7552,6.8198,6.626,6.8198,434400.0],["2000-11-24",6.8198,7.3881,6.7423,7.1814,699600.0],["2000-11-27",7.3881,7.6335,7.3106,7.6335,707200.0],["2000-11-28",7.5818,7.5818,7.0006,7.0393,514000.0],["2000-11-29",7.0652,7.1298,6.8456,7.1298,414800.0],["2000-11-30",7.1556,7.4656,7.1556,7.246,858400.0],["2000-12-01",7.246,7.5431,7.246,7.5172,343600.0],["2000-12-04",7.5947,7.7756,7.2589,7.2589,1321600.0],["2000-12-05",7.5431,7.6206,7.401,7.4397,1222800.0],["2000-12-06",7.4656,7.4914,7.2589,7.2847,777200.0],["2000-12-07",7.2589,7.401,7.2589,7.3881,325200.0],["2000-12-08",7.3752,7.5947,7.3752,7.5689,460000.0],["2000-12-11",7.7239,7.8272,7.6464,7.6852,768400.0],["2000-12-12",7.6851,7.6851,7.556,7.5689,396400.0],["2000-12-13",7.5947,7.6981,7.5947,7.6077,411200.0],["2000-12-14",7.6335,7.6852,7.3493,7.3493,864000.0],["2000-12-15",7.3106,7.8272,7.2977,7.7756,1232800.0],["2000-12-18",7.8531,7.9951,7.7497,7.8272,364000.0],["2000-12-19",7.8014,7.9047,7.6981,7.8272,316400.0],["2000-12-20",7.8401,7.9564,7.7497,7.8272,406000.0],["2000-12-21",7.8789,7.9306,7.7497,7.8143,320000.0],["2000-12-22",7.8531,8.4989,7.8531,8.473,887600.0],["2000-12-26",8.5505,8.8605,8.486,8.486,720400.0],["2000-12-27",8.3697,8.5764,8.1243,8.1243,786400.0],["2000-12-28",8.0339,8.5764,8.0339,8.5764,651200.0],["2000-12-29",8.5764,8.7701,8.176,8.2405,782400.0],["2001-01-02",8.2922,8.3568,8.1243,8.1372,709600.0],["2001-01-03",8.2664,8.8864,8.2664,8.8864,1550800.0],["2001-01-04",8.8864,8.9122,8.0081,8.2276,1487200.0],["2001-01-05",8.1889,8.2018,7.9047,7.9951,982000.0],["2001-01-08",7.9951,8.1631,7.9564,8.1114,595600.0],["2001-01-09",8.0985,8.2147,8.0339,8.2147,516000.0],["2001-01-10",8.2664,8.4214,8.2405,8.3439,483600.0],["2001-01-11",8.3826,8.4989,8.3439,8.3955,936400.0],["2001-01-12",8.4472,8.6022,8.4085,8.4085,581200.0],["2001-01-16",8.4472,8.6151,8.331,8.331,844000.0],["2001-01-17",8.4214,8.5505,8.2922,8.2922,413600.0],["2001-01-18",8.3439,8.5764,8.3439,8.5764,374400.0],["2001-01-19",8.5764,8.7314,8.4989,8.7055,516000.0],["2001-01-22",8.6797,8.8734,8.6797,8.8089,493600.0],["2001-01-23",8.783,8.9639,8.783,8.8605,1090000.0],["2001-01-24",8.9122,8.938,8.7959,8.8218,837200.0],["2001-01-25",8.7572,8.938,8.7443,8.783,755600.0],["2001-01-26",8.7959,8.7959,8.4343,8.5247,509200.0],["2001-01-29",8.5247,8.5279,8.331,8.486,613200.0],["2001-01-30",8.5764,8.6539,8.5441,8.6183,398800.0],["2001-01-31",8.5764,8.6797,8.473,8.6797,647200.0],["2001-02-01",8.6474,8.8315,8.6248,8.825,534000.0],["2001-02-02",8.825,9.1447,8.825,9.0317,1498000.0],["2001-02-05",9.135,9.3804,8.8864,8.9703,1123200.0],["2001-02-06",8.6797,8.6797,8.1663,8.5764,1567200.0],["2001-02-07",8.628,8.8444,8.5796,8.7927,304400.0],["2001-02-08",8.8347,8.8864,8.783,8.867,425200.0],["2001-02-09",8.9187,8.9509,8.8153,8.9477,1018800.0],["2001-02-12",9.0317,9.3707,9.0284,9.2964,446000.0],["2001-02-13",9.2964,9.7162,9.2964,9.6936,873200.0],["2001-02-14",9.5257,9.5257,9.361,9.4966,1115600.0],["2001-02-15",9.3191,9.4192,9.2997,9.3158,313600.0],["2001-02-16",9.2997,9.2997,9.0414,9.135,249200.0],["2001-02-20",9.2286,9.3998,9.2286,9.3094,423600.0],["2001-02-21",9.2577,9.516,9.2577,9.445,407200.0],["2001-02-22",9.4644,9.7647,9.4644,9.713,517200.0],["2001-02-23",9.6936,9.6936,9.2157,9.474,742000.0],["2001-02-26",9.4676,9.558,9.4353,9.4934,482000.0],["2001-02-27",9.474,9.5677,9.4547,9.487,797600.0],["2001-02-28",9.5063,9.558,9.2803,9.29,833600.0],["2001-03-01",9.2997,9.3417,9.206,9.3191,482000.0],["2001-03-02",9.1867,9.5257,9.177,9.3836,419200.0],["2001-03-05",9.3836,9.3836,9.2512,9.2868,207600.0],["2001-03-06",9.3804,9.3836,9.1608,9.1608,230800.0],["2001-03-07",9.1641,9.206,9.1253,9.1544,738000.0],["2001-03-08",9.1124,9.1156,8.5796,8.6603,1050400.0],["2001-03-09",8.6184,8.7217,8.1727,8.205,1409600.0],["2001-03-12",8.205,8.205,7.9919,8.0565,742800.0],["2001-03-13",7.8595,8.092,7.8531,8.0274,471600.0],["2001-03-14",8.0177,8.1082,7.4914,7.5754,1024800.0],["2001-03-15",7.8434,7.8531,7.6496,7.7917,839600.0],["2001-03-16",7.8531,7.9887,7.8531,7.9532,1290000.0],["2001-03-19",7.9467,8.1534,7.8789,8.1114,679600.0],["2001-03-20",8.2664,8.2922,8.0694,8.0694,657200.0],["2001-03-21",8.0597,8.0597,7.6658,7.8628,989600.0],["2001-03-22",7.8014,7.8046,7.5011,7.6464,475600.0],["2001-03-23",7.6884,7.8531,7.6884,7.8466,418400.0],["2001-03-26",7.9047,7.9661,7.5754,7.8208,902400.0],["2001-03-27",7.8466,7.8789,7.6658,7.8531,603200.0],["2001-03-28",7.8531,7.937,7.7497,7.8531,1094800.0],["2001-03-29",7.9144,8.4246,7.9047,8.2987,793200.0],["2001-03-30",8.2987,8.3988,8.1631,8.3503,643200.0],["2001-04-02",8.3503,8.3503,8.0694,8.1308,615200.0],["2001-04-03",8.1437,8.1437,7.8143,7.8337,1280800.0],["2001-04-04",7.8531,7.937,7.8208,7.8983,743600.0],["2001-04-05",8.1631,8.2632,8.1049,8.1824,1280800.0],["2001-04-06",8.1598,8.1598,7.895,7.9144,488800.0],["2001-04-09",8.0391,8.1878,8.0184,8.163,849600.0],["2001-04-10",8.2664,8.5991,8.2664,8.4668,561200.0],["2001-04-11",8.6177,8.783,8.411,8.5185,832800.0],["2001-04-12",8.5454,9.093,8.5454,9.0723,641200.0],["2001-04-16",8.969,8.969,8.6797,8.7975,330800.0],["2001-04-17",8.5557,8.845,8.5557,8.8347,838000.0],["2001-04-18",8.8864,9.2274,8.8347,8.8864,650000.0],["2001-04-19",8.8864,8.9897,8.8657,8.9897,767200.0],["2001-04-20",8.938,8.938,8.5764,8.783,383200.0],["2001-04-23",8.7314,8.7934,8.411,8.4524,503600.0],["2001-04-24",8.504,8.5516,8.3697,8.4524,346800.0],["2001-04-25",8.4317,8.9897,8.4317,8.9236,528800.0],["2001-04-26",8.9174,9.0476,8.8864,8.9112,366800.0],["2001-04-27",9.0414,9.1964,9.0414,9.124,335600.0],["2001-04-30",9.2583,9.4443,9.2583,9.2583,492800.0],["2001-05-01",9.2583,9.3989,9.217,9.3823,247600.0],["2001-05-02",10.7256,11.5729,9.7771,11.3249,7337600.0],["2001-05-03",10.9736,11.1803,10.5396,10.5603,2482000.0],["2001-05-04",10.3536,10.6016,10.302,10.5231,1471200.0],["2001-05-07",10.488,10.4983,10.2772,10.3743,1074800.0],["2001-05-08",10.333,10.8166,10.2937,10.8145,2200800.0],["2001-05-09",10.9323,12.1846,10.9013,11.6349,3261200.0],["2001-05-10",11.5729,11.8933,11.3663,11.5109,1836400.0],["2001-05-11",11.4179,11.4179,10.9943,11.0728,660800.0],["2001-05-14",11.0935,11.3456,11.0873,11.2113,835200.0],["2001-05-15",11.2113,11.3601,11.0976,11.1121,1120000.0],["2001-05-16",11.1596,11.5729,11.1389,11.3456,1512800.0],["2001-05-17",11.3249,11.8251,11.3249,11.6763,992000.0],["2001-05-18",11.4386,11.6659,11.4386,11.5626,814800.0],["2001-05-21",11.5626,12.0172,11.4903,11.9201,1422000.0],["2001-05-22",11.7383,11.7755,11.6143,11.6143,847200.0],["2001-05-23",11.4386,11.4386,11.0583,11.0873,1160800.0],["2001-05-24",10.984,11.0749,10.8724,10.9137,483600.0],["2001-05-25",10.9323,11.0646,10.8393,10.9116,505600.0],["2001-05-29",10.9116,11.2629,10.9116,11.1906,1120400.0],["2001-05-30",11.3043,12.0276,11.3043,11.6969,1663200.0],["2001-05-31",11.5729,11.6246,11.2836,11.2836,640800.0],["2001-06-01",11.2857,11.3456,11.1493,11.2381,970000.0],["2001-06-04",11.2629,11.6246,11.2629,11.4985,486400.0],["2001-06-05",11.4985,11.4985,11.1079,11.2629,1427200.0],["2001-06-06",11.1596,11.1596,10.953,11.0046,820800.0],["2001-06-07",10.953,11.4593,10.9013,11.2175,986000.0],["2001-06-08",11.2175,11.2175,11.1079,11.1183,245600.0],["2001-06-11",11.1286,11.1286,10.6223,10.6657,818000.0],["2001-06-12",10.6657,10.6657,10.2916,10.519,3141200.0],["2001-06-13",10.7463,10.7463,10.3846,10.612,2782800.0],["2001-06-14",10.614,10.6326,10.3846,10.4363,4173200.0],["2001-06-15",10.4363,10.7525,10.2813,10.7422,6562800.0],["2001-06-18",10.7773,11.0149,10.7256,10.8124,1993600.0],["2001-06-19",10.9323,11.1596,10.9116,10.9943,780400.0],["2001-06-20",10.643,11.1059,10.6223,11.0046,1478400.0],["2001-06-21",11.0563,11.1183,10.8269,10.8703,495600.0],["2001-06-22",10.829,10.8496,10.4528,10.6016,966400.0],["2001-06-25",10.612,10.8496,10.612,10.7008,758400.0],["2001-06-26",10.5913,10.7463,10.4632,10.6016,849600.0],["2001-06-27",10.6037,10.736,10.519,10.7298,1059200.0],["2001-06-28",10.829,10.9075,10.6926,10.6946,536800.0],["2001-06-29",10.6946,11.1493,10.4466,10.4466,2882800.0],["2001-07-02",10.4735,10.6802,10.4673,10.5458,1502000.0],["2001-07-03",10.5706,10.86,10.5706,10.829,372400.0],["2001-07-05",10.6223,10.8228,10.5438,10.7876,754800.0],["2001-07-06",10.798,10.798,10.457,10.519,950400.0],["2001-07-09",10.5355,10.705,10.4776,10.705,447600.0],["2001-07-10",10.6636,10.6636,10.333,10.3681,422800.0],["2001-07-11",10.4156,10.4983,10.4012,10.4983,686000.0],["2001-07-12",10.55,10.7876,10.55,10.7153,581600.0],["2001-07-13",10.7463,10.8496,10.6223,10.8083,273600.0],["2001-07-16",10.8496,10.9013,10.7463,10.7732,394800.0],["2001-07-17",10.7835,10.9426,10.7236,10.9116,409600.0],["2001-07-18",10.9137,11.0459,10.8806,11.0232,388800.0],["2001-07-19",11.0976,11.1534,11.015,11.0976,422400.0],["2001-07-20",11.0769,11.0769,11.0108,11.0232,144800.0],["2001-07-23",10.953,10.953,10.8166,10.8186,331600.0],["2001-07-24",10.8145,10.8806,10.643,10.6781,650400.0],["2001-07-25",10.6574,10.6574,10.3536,10.3908,752800.0],["2001-07-26",10.4363,10.736,10.364,10.7215,813200.0],["2001-07-27",10.953,11.1596,10.953,11.0356,684800.0],["2001-07-30",11.0253,11.0253,10.8186,10.86,453600.0],["2001-07-31",10.86,10.9943,10.8186,10.891,413600.0],["2001-08-01",11.0563,11.1596,10.984,11.1389,638800.0],["2001-08-02",11.3146,11.6742,11.2009,11.3353,2303600.0],["2001-08-03",11.3146,11.3311,10.9736,11.077,1254800.0],["2001-08-06",11.0976,11.2113,10.9943,11.1017,300400.0],["2001-08-07",11.1079,11.1782,11.0046,11.0397,595200.0],["2001-08-08",11.1389,11.3043,11.1389,11.2423,656400.0],["2001-08-09",11.5109,11.6453,11.2836,11.3663,1684400.0],["2001-08-10",11.3663,11.5378,11.1389,11.4923,1470400.0],["2001-08-13",11.4799,11.6039,11.4014,11.5419,833600.0],["2001-08-14",11.5729,11.916,11.5523,11.8685,1638800.0],["2001-08-15",11.8416,11.9036,11.6143,11.9036,674400.0],["2001-08-16",11.8829,11.8829,11.3993,11.5936,554000.0],["2001-08-17",11.5729,11.6246,11.4696,11.5729,313600.0],["2001-08-20",11.6143,11.7796,11.4903,11.7775,302000.0],["2001-08-21",11.7796,12.1102,11.6763,11.8623,1130000.0],["2001-08-22",11.9449,12.1495,11.7899,11.9491,823200.0],["2001-08-23",11.9863,11.9966,11.8106,11.8623,703600.0],["2001-08-24",11.9449,12.0896,11.916,12.0792,677600.0],["2001-08-27",12.1412,12.6868,12.0937,12.5959,3623600.0],["2001-08-28",12.2962,12.4409,12.1557,12.2549,3074400.0],["2001-08-29",12.1412,12.1412,11.7796,11.8209,3083600.0],["2001-08-30",11.7796,11.7796,11.2836,11.3869,3058400.0],["2001-08-31",11.3353,11.4283,11.2133,11.3559,845200.0],["2001-09-04",11.3559,11.3559,11.1699,11.2588,712800.0],["2001-09-05",11.2629,11.2836,11.0356,11.2278,654800.0],["2001-09-06",11.2009,11.2009,11.0976,11.11,396000.0],["2001-09-07",10.953,10.9839,10.7876,10.891,756800.0],["2001-09-10",10.5913,10.9013,10.5706,10.7628,839200.0],["2001-09-17",10.333,10.5355,10.2896,10.3536,858000.0],["2001-09-18",10.3123,10.3226,9.2914,9.6345,2295200.0],["2001-09-19",9.8163,10.1263,9.2914,9.5745,1846400.0],["2001-09-20",9.527,9.7543,9.5063,9.5497,990000.0],["2001-09-21",9.5063,9.713,9.341,9.4857,1048400.0],["2001-09-24",9.7647,10.023,9.7647,9.8783,1016400.0],["2001-09-25",9.837,10.3288,9.837,10.1222,1141200.0],["2001-09-26",10.1986,10.5603,10.1263,10.4652,1039200.0],["2001-09-27",10.4673,10.7876,10.457,10.767,1087600.0],["2001-09-28",10.953,11.0769,10.4776,10.4983,1171200.0],["2001-10-01",10.4983,10.6636,10.3867,10.6388,927600.0],["2001-10-02",10.643,10.7876,10.519,10.6574,273200.0],["2001-10-03",10.6368,10.8806,10.6078,10.8207,306000.0],["2001-10-04",10.86,10.86,10.7773,10.7794,190800.0],["2001-10-05",10.736,10.7463,10.5128,10.7029,408000.0],["2001-10-08",10.5706,10.6016,10.4673,10.488,218000.0],["2001-10-09",10.4363,10.4776,10.271,10.4301,624800.0],["2001-10-10",10.4673,10.6988,10.4673,10.6988,448000.0],["2001-10-11",10.9116,11.2526,10.8951,11.2113,868000.0],["2001-10-12",11.2629,11.2629,10.9509,10.9592,269200.0],["2001-10-15",11.0108,11.2629,11.0108,11.2216,531200.0],["2001-10-16",11.2237,11.2526,11.1472,11.1637,165200.0],["2001-10-17",11.2629,11.2629,10.643,10.7153,1014400.0],["2001-10-18",10.736,10.8393,10.643,10.705,690400.0],["2001-10-19",10.7463,11.1389,10.7256,11.0831,461200.0],["2001-10-22",11.2629,11.8313,11.2629,11.8313,2175200.0],["2001-10-23",11.8003,11.8829,11.6143,11.7879,1243200.0],["2001-10-24",11.8209,12.0544,11.7961,11.8581,552400.0],["2001-10-25",11.7796,11.8891,11.6556,11.8705,759600.0],["2001-10-26",11.8519,11.9863,11.8209,11.9139,562400.0],["2001-10-29",11.9966,12.2921,11.6556,11.7796,1056000.0],["2001-10-30",11.7796,11.8106,11.5357,11.6866,1513600.0],["2001-10-31",11.6866,11.9036,11.3663,11.5316,2562800.0],["2001-11-01",11.5729,11.8147,11.5419,11.6763,2199600.0],["2001-11-02",11.7176,11.7589,11.4572,11.7176,1702000.0],["2001-11-05",11.6866,11.9863,11.6866,11.8933,564800.0],["2001-11-06",11.8623,12.1516,11.8313,12.1309,1363200.0],["2001-11-07",12.1722,12.3789,12.1722,12.195,1356800.0],["2001-11-08",12.1929,12.2446,12.042,12.0689,1137200.0],["2001-11-09",12.071,12.071,11.8829,12.0297,778000.0],["2001-11-12",11.9346,12.0358,11.6349,11.7383,937600.0],["2001-11-13",11.7073,11.8354,11.6866,11.8209,1022800.0],["2001-11-14",11.7796,11.8023,11.6969,11.7073,486000.0],["2001-11-15",11.7073,11.7176,11.4551,11.5605,428800.0],["2001-11-16",11.5729,11.6969,11.5481,11.6866,839600.0],["2001-11-19",11.7383,11.7651,11.5523,11.7176,636400.0],["2001-11-20",11.6969,11.8457,11.5709,11.6453,496400.0],["2001-11-21",11.6432,11.8664,11.6246,11.7321,798000.0],["2001-11-23",11.7589,11.8829,11.7589,11.8829,183600.0],["2001-11-26",11.9243,12.1102,11.9243,12.0462,970800.0],["2001-11-27",12.0069,12.0896,11.9553,12.0379,593600.0],["2001-11-28",12.0379,12.1722,12.0069,12.0482,427200.0],["2001-11-29",12.0793,12.1929,11.9863,12.1681,432000.0],["2001-11-30",12.1681,12.1681,12.0482,12.0896,564400.0],["2001-12-03",12.0689,12.7612,12.0689,12.7612,1637600.0],["2001-12-04",12.6062,12.8542,12.5856,12.7096,1776400.0],["2001-12-05",12.6682,12.6724,12.2838,12.4099,1596800.0],["2001-12-06",12.2446,12.2673,11.8623,12.0689,1728400.0],["2001-12-07",12.0689,12.0689,11.4696,11.699,1182400.0],["2001-12-10",11.4799,11.8168,11.4758,11.6804,607200.0],["2001-12-11",11.6556,11.7279,11.4903,11.5171,348800.0],["2001-12-12",11.4076,11.4097,11.0873,11.1947,1277600.0],["2001-12-13",11.1493,11.2939,10.953,11.1596,1323600.0],["2001-12-14",11.1596,11.3456,11.0914,11.3456,396800.0],["2001-12-17",11.2939,11.5419,11.2733,11.5006,743200.0],["2001-12-18",11.4696,11.5109,11.2939,11.3766,446000.0],["2001-12-19",11.3663,11.3663,11.2857,11.3167,446000.0],["2001-12-20",11.2113,11.2216,11.0501,11.0728,1066800.0],["2001-12-21",11.0212,11.1079,10.9426,11.0976,608400.0],["2001-12-24",11.1803,11.2009,11.1017,11.1183,275600.0],["2001-12-26",11.2009,11.2009,11.1183,11.1968,263600.0],["2001-12-27",11.1761,11.1782,10.9096,11.0356,624800.0],["2001-12-28",11.0728,11.0749,10.9943,10.9943,438800.0],["2001-12-31",11.0253,11.1885,10.8496,11.1431,612400.0],["2002-01-02",11.1431,11.1431,10.9137,10.984,973600.0],["2002-01-03",10.9736,11.0356,10.6946,10.7876,1036000.0],["2002-01-04",10.8083,10.8104,10.5644,10.6781,1020000.0],["2002-01-07",10.6533,10.6533,10.333,10.3474,669200.0],["2002-01-08",10.457,10.5913,10.4301,10.5913,971600.0],["2002-01-09",10.6016,10.6843,10.5954,10.6223,616800.0],["2002-01-10",10.6223,10.6843,10.612,10.643,816800.0],["2002-01-11",10.6016,10.6016,10.2296,10.2296,1214800.0],["2002-01-14",10.2813,10.3536,10.149,10.2751,1779200.0],["2002-01-15",10.3846,10.519,10.333,10.4466,964800.0],["2002-01-16",10.488,10.5706,10.4797,10.5396,868800.0],["2002-01-17",10.5913,10.7153,10.5396,10.7153,924000.0],["2002-01-18",10.6533,10.6533,10.395,10.4198,496400.0],["2002-01-22",10.4363,10.5706,10.4363,10.5148,349200.0],["2002-01-23",10.0953,10.1263,9.8143,10.0127,1853200.0],["2002-01-24",9.8577,9.8597,9.3803,9.3947,1500800.0],["2002-01-25",9.3513,9.3513,8.6797,8.9174,5158400.0],["2002-01-28",8.9174,9.062,8.783,8.8946,1559200.0],["2002-01-29",9.1034,9.1819,8.814,8.9587,1618400.0],["2002-01-30",9.1963,9.2873,9.124,9.2356,1190800.0],["2002-01-31",9.2356,9.2356,8.783,8.8864,2250400.0],["2002-02-01",8.6797,8.6797,8.0391,8.2622,4461600.0],["2002-02-04",8.2643,8.2643,7.8014,7.8531,2202000.0],["2002-02-05",8.0494,8.1155,7.9399,8.0081,3043200.0],["2002-02-06",8.0597,8.0783,7.8593,7.9709,1522000.0],["2002-02-07",7.9461,8.0597,7.9295,7.9915,1230400.0],["2002-02-08",8.3594,8.411,8.2457,8.3759,1490000.0],["2002-02-11",8.5454,8.6487,8.4937,8.5991,1616400.0],["2002-02-12",8.5929,8.5929,8.2705,8.349,1148800.0],["2002-02-13",8.2974,8.4627,8.2974,8.3594,1026000.0],["2002-02-14",8.349,8.3511,8.1486,8.2002,695600.0],["2002-02-15",8.1486,8.1899,8.0597,8.1073,258000.0],["2002-02-19",8.0597,8.0618,7.7683,7.8221,1366400.0],["2002-02-20",7.7291,7.9295,7.6981,7.8014,969600.0],["2002-02-21",7.8014,7.8035,7.5327,7.5431,884000.0],["2002-02-22",7.4707,7.7911,7.2744,7.7559,2732000.0],["2002-02-25",7.7559,7.7911,7.6154,7.6898,1530000.0],["2002-02-26",7.5947,7.6712,7.4914,7.6154,499200.0],["2002-02-27",7.4542,7.6898,7.4397,7.5637,1766000.0],["2002-02-28",7.5431,7.6464,7.3715,7.5141,893200.0],["2002-03-01",7.4811,7.6257,7.4707,7.5348,734800.0],["2002-03-04",7.5348,7.82,7.5348,7.7911,846800.0],["2002-03-05",7.7704,7.7704,7.6361,7.6588,651600.0],["2002-03-06",7.7084,7.9564,7.7084,7.9523,938000.0],["2002-03-07",7.9564,8.0494,7.8531,7.9068,672400.0],["2002-03-08",7.8634,7.8696,7.6981,7.82,918000.0],["2002-03-11",7.7394,7.82,7.6857,7.7849,578000.0],["2002-03-12",7.6464,7.8551,7.6464,7.758,346000.0],["2002-03-13",7.7497,7.8799,7.7497,7.8572,168800.0],["2002-03-14",7.9254,7.9647,7.8489,7.9047,472400.0],["2002-03-15",8.0019,8.1672,8.0019,8.163,578400.0],["2002-03-18",8.1651,8.4007,8.1651,8.349,624000.0],["2002-03-19",8.3511,8.473,8.2168,8.2416,726000.0],["2002-03-20",8.1878,8.2457,8.1755,8.2457,165600.0],["2002-03-21",8.2457,8.3077,8.1837,8.287,526000.0],["2002-03-22",8.287,8.2891,8.2147,8.2808,559600.0],["2002-03-25",8.2808,8.2808,8.2065,8.2147,461200.0],["2002-03-26",8.163,8.1734,8.0804,8.1734,639600.0],["2002-03-27",8.1734,8.256,8.0804,8.2498,189600.0],["2002-03-28",8.2664,8.3635,8.223,8.2932,278400.0],["2002-04-01",8.2932,8.2953,8.1383,8.2478,501600.0],["2002-04-02",8.2354,8.2354,8.1424,8.1858,352800.0],["2002-04-03",8.1858,8.223,8.1527,8.1527,634400.0],["2002-04-04",8.1135,8.1135,7.9564,7.9771,736000.0],["2002-04-05",7.9771,8.0535,7.9564,7.9936,504000.0],["2002-04-08",7.9936,7.9957,7.851,7.8758,818800.0],["2002-04-09",7.8758,7.9502,7.8324,7.9006,661200.0],["2002-04-10",7.9006,8.0081,7.7373,7.9151,529600.0],["2002-04-11",7.9523,8.0907,7.9523,8.0287,436400.0],["2002-04-12",8.0597,8.1114,8.0287,8.0639,352400.0],["2002-04-15",8.0639,8.0639,7.9585,8.0163,374000.0],["2002-04-16",8.0205,8.3387,8.0205,8.3015,410000.0],["2002-04-17",8.3015,8.3077,8.2354,8.256,356800.0],["2002-04-18",8.2457,8.3904,8.1858,8.3366,158000.0],["2002-04-19",8.3077,8.3077,8.2478,8.2994,318800.0],["2002-04-22",8.256,8.256,8.0804,8.0804,405200.0],["2002-04-23",8.0081,8.0081,7.9047,7.9068,391600.0],["2002-04-24",7.8531,7.8717,7.7807,7.7849,349600.0],["2002-04-25",7.7869,7.8923,7.6733,7.7601,292000.0],["2002-04-26",7.7497,7.8221,7.6361,7.7456,284800.0],["2002-04-29",7.7291,7.7663,7.4315,7.4687,891600.0],["2002-04-30",7.4501,7.6774,7.4501,7.6691,532000.0],["2002-05-01",7.4604,7.4604,6.8508,6.8508,2218000.0],["2002-05-02",6.8198,6.9954,6.6482,6.7164,3508400.0],["2002-05-03",6.0448,6.5532,5.8898,6.4044,4388800.0],["2002-05-06",5.9105,6.1998,5.8919,5.9022,2719200.0],["2002-05-07",5.865,6.0758,5.8071,5.9167,2077200.0],["2002-05-08",5.9725,6.1481,5.8381,6.0241,2108400.0],["2002-05-09",5.9353,6.1378,5.927,6.0944,2931200.0],["2002-05-10",6.1378,6.1378,5.9725,6.051,564000.0],["2002-05-13",6.0138,6.0448,5.9167,6.0448,733200.0],["2002-05-14",5.9931,6.0117,5.9146,6.0076,960000.0],["2002-05-15",5.9105,5.9725,5.8423,5.9518,1121600.0],["2002-05-16",5.9931,6.0138,5.9105,5.9683,1088800.0],["2002-05-17",5.9704,5.9704,5.8588,5.927,612400.0],["2002-05-20",5.8485,5.8898,5.7865,5.8588,935600.0],["2002-05-21",5.7968,5.8547,5.7865,5.8278,594800.0],["2002-05-22",5.7968,5.8485,5.7906,5.8175,379600.0],["2002-05-23",5.7968,5.8361,5.7038,5.8361,971200.0],["2002-05-24",5.7968,5.8588,5.7968,5.8175,317600.0],["2002-05-28",5.772,5.8278,5.6335,5.8278,585200.0],["2002-05-29",5.8071,5.8133,5.7451,5.803,491600.0],["2002-05-30",5.7865,5.8278,5.7038,5.7141,484400.0],["2002-05-31",5.7183,5.8113,5.6728,5.6728,516000.0],["2002-06-03",5.6625,5.6645,5.5798,5.5798,949200.0],["2002-06-04",5.5323,5.6108,5.5075,5.5901,1215200.0],["2002-06-05",5.5178,5.5178,5.3318,5.3938,1226000.0],["2002-06-06",5.1975,5.2285,5.0218,5.1045,1436000.0],["2002-06-07",5.5281,5.6831,5.4455,5.6749,1743600.0],["2002-06-10",5.6749,5.7761,5.6005,5.7286,709200.0],["2002-06-11",5.6935,5.6976,5.5901,5.6253,879600.0],["2002-06-12",5.6005,5.6294,5.5281,5.5798,1033200.0],["2002-06-13",5.5178,5.5199,5.3773,5.4289,510000.0],["2002-06-14",5.4248,5.5757,5.4227,5.555,216000.0],["2002-06-17",5.555,5.7617,5.5509,5.7079,911600.0],["2002-06-18",5.6831,5.8195,5.6625,5.7679,739600.0],["2002-06-19",5.7451,5.834,5.7451,5.7555,644400.0],["2002-06-20",5.9559,5.989,5.8071,5.8381,812400.0],["2002-06-21",5.8381,5.9022,5.7885,5.8733,368800.0],["2002-06-24",5.8485,5.8691,5.7658,5.8051,733200.0],["2002-06-25",5.7865,5.9043,5.7761,5.8175,676400.0],["2002-06-26",5.7451,5.7865,5.6935,5.7451,573200.0],["2002-06-27",5.7658,6.0861,5.7658,6.0262,1099200.0],["2002-06-28",6.0035,6.1853,5.9931,6.0758,2040800.0],["2002-07-01",6.0345,6.0448,5.7555,5.7555,1112400.0],["2002-07-02",5.8175,5.8175,5.6418,5.6418,802800.0],["2002-07-03",5.6356,5.6666,5.5695,5.6253,562000.0],["2002-07-05",5.6625,5.9105,5.6625,5.9105,166800.0],["2002-07-08",5.8691,6.0386,5.7245,5.7575,651600.0],["2002-07-09",5.7575,5.7947,5.6129,5.6129,1230800.0],["2002-07-10",5.6129,5.6191,5.2058,5.2533,1116800.0],["2002-07-11",5.1872,5.2987,5.1045,5.2905,1244800.0],["2002-07-12",5.2905,5.5467,5.2182,5.4145,824400.0],["2002-07-15",5.3731,5.4165,5.3008,5.3793,1086400.0],["2002-07-16",5.3731,5.4455,5.3215,5.3752,1098800.0],["2002-07-17",5.3835,5.4021,5.2492,5.3587,803200.0],["2002-07-18",5.3421,5.3483,5.2182,5.2202,677600.0],["2002-07-19",5.1706,5.2388,5.1148,5.1665,874000.0],["2002-07-22",5.2078,5.3318,5.1934,5.2388,738800.0],["2002-07-23",5.2388,5.2554,5.1004,5.1438,967200.0],["2002-07-24",5.1252,5.3731,5.059,5.3318,1004400.0],["2002-07-25",5.3525,5.5591,5.3483,5.4868,1171200.0],["2002-07-26",5.5095,5.5261,5.3111,5.4558,486400.0],["2002-07-29",5.3525,5.6108,5.3525,5.6108,570800.0],["2002-07-30",5.6108,5.7555,5.5302,5.7059,738000.0],["2002-07-31",5.6831,5.6852,5.5901,5.6025,478000.0],["2002-08-01",5.6108,5.6211,5.3421,5.4558,928000.0],["2002-08-02",5.4868,5.5033,5.3752,5.3938,511200.0],["2002-08-05",5.3917,5.4434,5.3111,5.369,1160400.0],["2002-08-06",5.4145,5.6087,5.4145,5.4868,463200.0],["2002-08-07",5.5901,5.6211,5.4537,5.5591,421600.0],["2002-08-08",5.5612,5.8588,5.5612,5.8588,696800.0],["2002-08-09",5.7865,5.8195,5.6521,5.8051,300000.0],["2002-08-12",5.7865,5.8175,5.6418,5.7865,378400.0],["2002-08-13",5.7865,5.9146,5.7761,5.7906,611600.0],["2002-08-14",5.9931,6.9231,5.9725,6.8694,5081200.0],["2002-08-15",6.6131,6.7867,6.5924,6.6668,3048400.0],["2002-08-16",6.5098,6.8301,6.5098,6.6958,1750800.0],["2002-08-19",6.7164,6.8404,6.7061,6.8301,844800.0],["2002-08-20",6.8239,6.89,6.7805,6.8198,635200.0],["2002-08-21",6.8198,6.8673,6.7702,6.8487,703600.0],["2002-08-22",6.8198,6.9479,6.8198,6.9128,670800.0],["2002-08-23",6.8818,7.0264,6.7826,6.8198,660000.0],["2002-08-26",6.8239,7.014,6.8198,6.95,606800.0],["2002-08-27",7.0016,7.0161,6.7268,6.8094,549600.0],["2002-08-28",6.7164,6.7516,6.5821,6.6689,605200.0],["2002-08-29",6.4891,6.6524,6.4705,6.5821,535600.0],["2002-08-30",6.5511,6.5552,6.3858,6.4292,826000.0],["2002-09-03",6.3031,6.3816,6.1791,6.3692,1156000.0],["2002-09-04",6.3589,6.4684,6.2928,6.4064,777600.0],["2002-09-05",6.3754,6.3816,6.2432,6.3052,585600.0],["2002-09-06",6.3238,6.5077,6.3238,6.4292,426800.0],["2002-09-09",6.4416,6.5573,6.3424,6.4705,368000.0],["2002-09-10",6.4705,6.4726,6.3651,6.4664,307600.0],["2002-09-11",6.4891,6.5614,6.4891,6.5098,1006000.0],["2002-09-12",6.5098,6.5552,6.4168,6.4374,378400.0],["2002-09-13",6.4064,6.4581,6.3031,6.3403,310400.0],["2002-09-16",6.3651,6.4374,6.268,6.4374,268400.0],["2002-09-17",6.4374,6.4643,6.2948,6.3651,304800.0],["2002-09-18",6.3589,6.4788,6.3031,6.3961,570400.0],["2002-09-19",6.3238,6.3279,6.1564,6.1585,553200.0],["2002-09-20",6.1791,6.2721,6.1481,6.2308,1084800.0],["2002-09-23",6.1998,6.2308,6.1047,6.1254,548400.0],["2002-09-24",6.0241,6.0861,5.9663,5.9745,947600.0],["2002-09-25",5.9952,6.0965,5.9105,6.0551,817600.0],["2002-09-26",6.0551,6.0861,5.9187,5.9642,638400.0],["2002-09-27",5.9931,6.0737,5.9311,5.9559,792800.0],["2002-09-30",5.8485,5.9869,5.7575,5.9105,808000.0],["2002-10-01",5.9518,6.0655,5.8526,6.0655,541200.0],["2002-10-02",6.0758,6.082,5.8774,5.9105,466400.0],["2002-10-03",5.8485,5.9766,5.7885,5.7906,408800.0],["2002-10-04",5.8278,5.8464,5.6542,5.71,398800.0],["2002-10-07",5.7203,5.8051,5.6335,5.7451,499200.0],["2002-10-08",5.8381,5.8877,5.7823,5.8485,374000.0],["2002-10-09",5.7658,5.9911,5.7555,5.8898,732000.0],["2002-10-10",5.8898,6.0758,5.8712,6.0531,676800.0],["2002-10-11",6.1853,6.3217,6.1585,6.2556,689600.0],["2002-10-14",6.1791,6.425,6.1791,6.4064,433600.0],["2002-10-15",6.4064,6.6648,6.4064,6.6648,880000.0],["2002-10-16",6.5511,6.5883,6.3754,6.4292,1232800.0],["2002-10-17",6.5098,6.5759,6.4168,6.5077,655200.0],["2002-10-18",6.2928,6.3775,6.1543,6.3775,823600.0],["2002-10-21",6.3775,6.487,6.2184,6.4788,298000.0],["2002-10-22",6.3754,6.3899,6.3155,6.3155,367200.0],["2002-10-23",6.3341,6.4106,6.2225,6.4064,315600.0],["2002-10-24",6.4333,6.454,6.2453,6.4188,1366800.0],["2002-10-25",6.4602,6.6958,6.4602,6.6958,982800.0],["2002-10-28",6.7991,6.7991,6.673,6.7888,538400.0],["2002-10-29",6.733,6.9024,6.6193,6.9024,1343200.0],["2002-10-30",6.7061,6.7991,6.3114,6.6131,1618000.0],["2002-10-31",6.6131,7.0264,6.6131,6.9789,2411600.0],["2002-11-01",6.8094,6.9479,6.6958,6.9479,3291200.0],["2002-11-04",6.9231,6.983,6.8838,6.9376,1620400.0],["2002-11-05",6.7784,6.8404,6.6999,6.7784,1031200.0],["2002-11-06",6.7578,7.014,6.7371,6.9541,978400.0],["2002-11-07",6.8921,6.9376,6.8198,6.8983,839200.0],["2002-11-08",6.8508,6.8838,6.8466,6.8735,796000.0],["2002-11-11",6.8735,6.8735,6.7557,6.7888,1260000.0],["2002-11-12",6.7371,6.8404,6.7185,6.7371,1320800.0],["2002-11-13",6.6854,6.8797,6.6854,6.7371,497200.0],["2002-11-14",6.8301,6.9624,6.7784,6.95,350000.0],["2002-11-15",6.9231,7.1194,6.8818,7.0347,686400.0],["2002-11-18",6.9231,7.0388,6.8611,6.8942,642400.0],["2002-11-19",6.8942,6.9851,6.8363,6.8487,558400.0],["2002-11-20",6.8611,6.9562,6.8446,6.9314,501200.0],["2002-11-21",6.9024,7.0554,6.9004,7.0533,356000.0],["2002-11-22",7.0161,7.0264,6.9107,6.9892,453600.0],["2002-11-25",6.9748,6.9748,6.7268,6.9438,584000.0],["2002-11-26",6.8404,6.859,6.6544,6.6751,542000.0],["2002-11-27",6.7681,6.7991,6.7206,6.7867,332000.0],["2002-11-29",6.7247,6.7495,6.6958,6.6978,110800.0],["2002-12-02",6.7061,6.7164,6.5924,6.6234,400400.0],["2002-12-03",6.5304,6.6048,6.5139,6.5718,527600.0],["2002-12-04",6.5408,6.5862,6.4622,6.518,551600.0],["2002-12-05",6.5201,6.5284,6.3858,6.4374,712800.0],["2002-12-06",6.2618,6.4354,6.2577,6.4106,826800.0],["2002-12-09",6.3031,6.4891,6.3031,6.3031,848000.0],["2002-12-10",6.1791,6.3134,6.1481,6.2308,1000000.0],["2002-12-11",6.1171,6.1895,6.0965,6.1419,734400.0],["2002-12-12",6.1006,6.3651,6.1006,6.1895,402000.0],["2002-12-13",6.1481,6.1853,6.0241,6.0241,347600.0],["2002-12-16",6.0035,6.1998,5.9621,6.1151,508000.0],["2002-12-17",6.0861,6.1213,6.0324,6.0386,240400.0],["2002-12-18",5.9931,6.1481,5.9828,5.9993,362000.0],["2002-12-19",6.0965,6.1171,5.9001,5.9001,846000.0],["2002-12-20",6.1275,6.2432,6.1171,6.239,694000.0],["2002-12-23",6.2308,6.4581,6.2308,6.4168,570000.0],["2002-12-24",6.3754,6.4126,6.3238,6.33,234800.0],["2002-12-26",6.3548,6.4023,6.2762,6.2928,270000.0],["2002-12-27",6.2948,6.3713,6.2618,6.3052,404000.0],["2002-12-30",6.3031,6.3444,6.2824,6.3134,385200.0],["2002-12-31",6.2721,6.3961,6.268,6.3176,492400.0],["2003-01-02",6.3548,6.4271,6.2866,6.4168,188800.0],["2003-01-03",6.4064,6.4354,6.3548,6.3899,306800.0],["2003-01-06",6.4374,6.4912,6.423,6.4808,517200.0],["2003-01-07",6.4788,6.5077,6.4168,6.4808,671200.0],["2003-01-08",6.4891,6.5098,6.4788,6.5015,414800.0],["2003-01-09",6.5098,6.6234,6.5098,6.6048,522000.0],["2003-01-10",6.6028,6.6565,6.5904,6.6069,323600.0],["2003-01-13",6.6069,6.7102,6.6069,6.7082,553200.0],["2003-01-14",6.7164,7.0285,6.7164,6.9996,1412400.0],["2003-01-15",7.0264,7.0264,6.7784,7.0182,942000.0],["2003-01-16",6.9024,6.9624,6.8714,6.9562,835200.0],["2003-01-17",6.9231,6.9438,6.8652,6.9438,311200.0],["2003-01-21",6.9128,6.921,6.8425,6.859,552400.0],["2003-01-22",6.7784,6.8487,6.7681,6.8156,533200.0],["2003-01-23",6.8611,7.0223,6.8611,6.9954,607600.0],["2003-01-24",6.9954,6.9954,6.8942,6.9479,488800.0],["2003-01-27",6.9954,6.9954,6.8012,6.8694,769200.0],["2003-01-28",6.8714,6.8818,6.6813,6.797,448400.0],["2003-01-29",6.7454,6.8487,6.7454,6.8198,641600.0],["2003-01-30",6.8218,6.8363,6.6441,6.7061,406400.0],["2003-01-31",6.7082,6.859,6.7061,6.8508,762400.0],["2003-02-03",6.8921,6.9004,6.7474,6.7764,1834000.0],["2003-02-04",6.8921,7.0037,6.8632,6.9562,1461600.0],["2003-02-05",6.8921,6.9231,6.8177,6.9107,783600.0],["2003-02-06",6.7722,6.8404,6.6896,6.8218,1105200.0],["2003-02-07",6.7784,6.8156,6.7061,6.7474,1191600.0],["2003-02-10",6.7474,6.764,6.6648,6.7371,1349600.0],["2003-02-11",6.6854,6.7309,6.6648,6.702,1438400.0],["2003-02-12",6.6854,6.7474,6.6751,6.6958,1170000.0],["2003-02-13",6.6338,6.6606,6.5387,6.5986,1301600.0],["2003-02-14",6.4684,6.5656,6.3548,6.5656,947600.0],["2003-02-18",6.5656,6.609,6.5346,6.549,1612000.0],["2003-02-19",6.5511,6.5511,6.4767,6.4767,925600.0],["2003-02-20",6.4788,6.5139,6.4581,6.4932,537200.0],["2003-02-21",6.4684,6.5428,6.4333,6.5098,620800.0],["2003-02-24",6.5098,6.5098,6.4292,6.4416,475200.0],["2003-02-25",6.3961,6.5304,6.2845,6.5263,694400.0],["2003-02-26",6.4994,6.5532,6.4705,6.5304,842400.0],["2003-02-27",6.5304,6.5676,6.5077,6.5304,757200.0],["2003-02-28",6.5304,6.5304,6.4581,6.4912,444400.0],["2003-03-03",6.5056,6.5552,6.3362,6.4168,461600.0],["2003-03-04",6.2928,6.394,6.2907,6.3031,541600.0],["2003-03-05",6.1171,6.3031,6.1089,6.2866,988000.0],["2003-03-06",6.2411,6.3258,6.1998,6.2721,606000.0],["2003-03-07",6.3031,6.4023,6.2928,6.4002,944800.0],["2003-03-10",6.3651,6.4002,6.3258,6.3527,624800.0],["2003-03-11",6.3548,6.3672,6.2763,6.2866,761200.0],["2003-03-12",6.2411,6.2411,6.0737,6.1378,638000.0],["2003-03-13",6.1378,6.1585,6.0613,6.1461,791600.0],["2003-03-14",6.1275,6.1895,6.0758,6.1316,446400.0],["2003-03-17",6.1316,6.2514,6.0965,6.2101,841600.0],["2003-03-18",6.2101,6.2205,6.1585,6.2205,767200.0],["2003-03-19",6.2308,6.2308,6.1585,6.2081,353200.0],["2003-03-20",6.1585,6.1688,6.0965,6.1688,725200.0],["2003-03-21",6.1998,6.394,6.1915,6.3465,930400.0],["2003-03-24",6.2535,6.2618,6.1874,6.2101,500800.0],["2003-03-25",6.2205,6.2824,6.2143,6.2824,513200.0],["2003-03-26",6.2122,6.239,6.1564,6.2246,2218800.0],["2003-03-27",6.2411,6.5304,6.2411,6.5201,1557200.0],["2003-03-28",6.456,6.6214,6.456,6.6048,857200.0],["2003-03-31",6.6048,6.6338,6.454,6.609,823600.0],["2003-04-01",6.5945,6.6958,6.5635,6.6854,626400.0],["2003-04-02",6.6875,6.7474,6.6255,6.6999,724800.0],["2003-04-03",6.6648,6.6648,6.5511,6.6131,585200.0],["2003-04-04",6.6338,6.7061,6.6276,6.6978,1134800.0],["2003-04-07",6.7578,6.8652,6.7557,6.8239,1444000.0],["2003-04-08",6.8508,7.0264,6.8218,7.0161,1730000.0],["2003-04-09",7.0264,7.1298,7.0058,7.0285,2034400.0],["2003-04-10",6.9789,7.045,6.9231,7.0285,1296400.0],["2003-04-11",7.0388,7.0781,6.9851,6.9975,408400.0],["2003-04-14",6.8714,6.921,6.8404,6.9066,652400.0],["2003-04-15",6.9066,7.0037,6.8838,6.9975,352800.0],["2003-04-16",6.9975,6.9975,6.919,6.9706,537200.0],["2003-04-17",6.9727,7.0554,6.9727,7.0471,716800.0],["2003-04-21",7.0264,7.0512,6.9872,7.0471,652800.0],["2003-04-22",7.0471,7.1484,7.0037,7.1318,559600.0],["2003-04-23",7.3881,7.5265,7.3054,7.4914,3074400.0],["2003-04-24",7.4191,7.6671,7.3984,7.6051,1304800.0],["2003-04-25",7.6154,7.6464,7.5431,7.5968,722800.0],["2003-04-28",7.5079,7.7291,7.5017,7.6877,1228400.0],["2003-04-29",7.6361,7.6381,7.4521,7.5534,838000.0],["2003-04-30",7.4294,7.696,7.4294,7.5803,1021600.0],["2003-05-01",7.5224,7.5245,7.4625,7.4666,682400.0],["2003-05-02",7.4501,7.758,7.4418,7.7518,1094800.0],["2003-05-05",7.7497,7.8531,7.6981,7.8531,1645600.0],["2003-05-06",7.8531,7.9771,7.6795,7.7249,870400.0],["2003-05-07",7.6774,7.7291,7.6051,7.6051,646800.0],["2003-05-08",7.6051,7.6671,7.5782,7.6195,422800.0],["2003-05-09",7.6195,7.6195,7.4521,7.5844,1057200.0],["2003-05-12",7.5431,7.7084,7.5307,7.7084,889200.0],["2003-05-13",7.6361,7.6443,7.5968,7.6051,521600.0],["2003-05-14",7.6051,7.6051,7.4707,7.4997,597600.0],["2003-05-15",7.5121,7.6092,7.4914,7.5637,845600.0],["2003-05-16",7.5327,7.634,7.4914,7.4914,1049600.0],["2003-05-19",7.448,7.4893,7.3467,7.4294,779600.0],["2003-05-20",7.3984,7.4914,7.3385,7.4914,636000.0],["2003-05-21",7.4397,7.5431,7.3571,7.5307,423600.0],["2003-05-22",7.5327,7.7208,7.5017,7.6877,966800.0],["2003-05-23",7.6464,7.7497,7.6154,7.7291,590000.0],["2003-05-27",7.6774,7.9977,7.6774,7.9109,1077600.0],["2003-05-28",7.9233,8.1982,7.9233,8.1155,1688800.0],["2003-05-29",8.0391,8.1424,8.0019,8.0639,2248800.0],["2003-05-30",8.0783,8.2664,8.0639,8.225,1076000.0],["2003-06-02",8.2561,8.2664,8.1631,8.2602,898800.0],["2003-06-03",8.225,8.2974,8.1692,8.2643,896400.0],["2003-06-04",8.2457,8.3697,8.2457,8.3449,575600.0],["2003-06-05",8.3284,8.4606,8.2498,8.4586,1174800.0],["2003-06-06",8.473,8.5516,8.318,8.318,1700800.0],["2003-06-09",8.3201,8.3676,8.2726,8.3201,468400.0],["2003-06-10",8.3201,8.4524,8.287,8.4524,474400.0],["2003-06-11",8.4524,8.5309,8.38,8.5309,554400.0],["2003-06-12",8.566,8.5764,8.44,8.5144,386000.0],["2003-06-13",8.5144,8.5412,8.473,8.4772,715200.0],["2003-06-16",8.349,8.535,8.3077,8.5144,1210800.0],["2003-06-17",8.4937,8.659,8.4234,8.6136,691600.0],["2003-06-18",8.5764,8.6797,8.535,8.6694,1000400.0],["2003-06-19",8.6673,8.719,8.3201,8.3304,970400.0],["2003-06-20",8.3697,8.38,8.2147,8.285,663200.0],["2003-06-23",8.1424,8.1424,7.8427,8.0742,1092000.0],["2003-06-24",8.0742,8.1114,7.9998,8.0907,467200.0],["2003-06-25",8.0907,8.1114,8.0184,8.1114,962800.0],["2003-06-26",7.9977,8.161,7.9977,8.1424,778000.0],["2003-06-27",8.1217,8.2664,8.0763,8.1445,1488800.0],["2003-06-30",8.1445,8.1837,8.0246,8.1011,2331600.0],["2003-07-01",8.0391,8.0391,7.8634,7.9729,1574000.0],["2003-07-02",7.9316,8.1527,7.9316,8.1527,816000.0],["2003-07-03",7.9771,8.1114,7.975,8.099,548000.0],["2003-07-07",8.099,8.1403,8.0804,8.1403,872000.0],["2003-07-08",8.1217,8.256,8.1134,8.256,1934000.0],["2003-07-09",8.2664,8.3325,8.2354,8.318,2007600.0],["2003-07-10",8.38,8.504,8.3614,8.504,1106400.0],["2003-07-11",8.4834,8.5784,8.4524,8.5764,641600.0],["2003-07-14",8.535,8.5702,8.504,8.5206,499600.0],["2003-07-15",8.4317,8.4937,8.4234,8.4296,456400.0],["2003-07-16",8.4627,8.473,8.3077,8.3697,503200.0],["2003-07-17",8.3697,8.3904,8.1176,8.1755,904400.0],["2003-07-18",8.1631,8.3284,8.1631,8.3284,618400.0],["2003-07-21",8.2188,8.2312,8.1176,8.1899,328400.0],["2003-07-22",8.0907,8.2457,8.0597,8.2436,614400.0],["2003-07-23",8.2664,8.318,8.2044,8.318,301600.0],["2003-07-24",8.3697,8.3924,8.2974,8.2974,472400.0],["2003-07-25",8.2974,8.349,8.2271,8.3242,347200.0],["2003-07-28",8.3284,8.3449,8.2664,8.2664,584800.0],["2003-07-29",8.2829,8.3904,8.2829,8.349,295200.0],["2003-07-30",8.349,8.349,8.1837,8.2354,533600.0],["2003-07-31",8.2374,8.3077,8.1837,8.2044,326800.0],["2003-08-01",8.163,8.2581,8.0783,8.0783,322400.0],["2003-08-04",8.1011,8.1837,8.0494,8.1713,363200.0],["2003-08-05",8.1217,8.1837,8.0804,8.0845,417600.0],["2003-08-06",8.2664,8.6487,8.2664,8.5764,2486800.0],["2003-08-07",8.5867,8.6797,8.5454,8.6694,611200.0],["2003-08-08",8.5247,8.5784,8.4937,8.5206,447200.0],["2003-08-11",8.473,8.6487,8.473,8.5764,587600.0],["2003-08-12",8.6487,9.029,8.6487,9.0104,1489600.0],["2003-08-13",8.9897,9.2025,8.9814,9.0723,1330400.0],["2003-08-14",9.0104,9.0827,8.9277,9.031,456000.0],["2003-08-15",9.0517,9.0868,9.0455,9.0641,142000.0],["2003-08-18",8.9897,9.0,8.907,8.9649,633200.0],["2003-08-19",8.9897,8.9897,8.907,8.969,870400.0],["2003-08-20",8.9649,8.9732,8.938,8.9711,369600.0],["2003-08-21",8.9174,8.9897,8.9174,8.969,467200.0],["2003-08-22",8.845,8.8657,8.7686,8.7768,731600.0],["2003-08-25",8.69,8.69,8.5888,8.5991,840000.0],["2003-08-26",8.535,8.7107,8.535,8.6797,536400.0],["2003-08-27",8.7004,8.752,8.6694,8.6694,290400.0],["2003-08-28",8.6756,8.9442,8.6632,8.9442,714000.0],["2003-08-29",8.9442,8.9484,8.8347,8.9484,437200.0],["2003-09-02",8.8967,8.9484,8.8264,8.9277,562800.0],["2003-09-03",8.8802,8.8884,8.8244,8.8244,689200.0],["2003-09-04",8.8264,8.8657,8.7954,8.8657,840000.0],["2003-09-05",8.8657,8.9215,8.7954,8.8037,476800.0],["2003-09-08",8.8037,8.874,8.7851,8.8347,620400.0],["2003-09-09",8.8347,8.8678,8.8264,8.8533,930400.0],["2003-09-10",8.8037,8.8244,8.659,8.6735,682400.0],["2003-09-11",8.721,8.8202,8.721,8.7748,286000.0],["2003-09-12",8.7748,8.8471,8.75,8.8202,381200.0],["2003-09-15",8.8244,8.9153,8.8223,8.907,431600.0],["2003-09-16",8.907,9.0083,8.876,9.0083,270800.0],["2003-09-17",8.8864,8.9484,8.845,8.8554,317200.0],["2003-09-18",8.8574,8.9277,8.8574,8.9153,218800.0],["2003-09-19",8.9277,8.967,8.8492,8.8554,266400.0],["2003-09-22",8.7934,8.7934,8.5991,8.6053,717200.0],["2003-09-23",8.6074,8.907,8.6074,8.8657,1314400.0],["2003-09-24",8.8657,9.0269,8.8409,8.938,726400.0],["2003-09-25",8.8347,8.9814,8.8037,8.8946,685600.0],["2003-09-26",8.8657,8.9174,8.8471,8.8864,630000.0],["2003-09-29",8.8884,9.0083,8.876,8.9918,342400.0],["2003-09-30",8.969,9.1282,8.9277,9.0889,756400.0],["2003-10-01",9.0724,9.403,9.0724,9.341,1711200.0],["2003-10-02",9.2997,9.558,9.2831,9.4629,994800.0],["2003-10-03",9.5063,9.5787,9.4237,9.5063,634800.0],["2003-10-06",9.4857,9.651,9.4857,9.6076,576400.0],["2003-10-07",9.6055,9.6055,9.465,9.5001,826400.0],["2003-10-08",9.5001,9.5931,9.4485,9.5167,534800.0],["2003-10-09",9.5043,9.5787,9.465,9.4857,439200.0],["2003-10-10",9.5063,9.5642,9.5063,9.5415,243200.0],["2003-10-13",9.5415,9.6097,9.465,9.496,361200.0],["2003-10-14",9.4237,9.4402,9.3823,9.3844,496000.0],["2003-10-15",9.372,9.4443,9.3224,9.4051,510400.0],["2003-10-16",9.3823,9.4009,9.3265,9.3927,406800.0],["2003-10-17",9.3617,9.3617,9.2893,9.3017,306400.0],["2003-10-20",9.2997,9.3472,9.2997,9.3369,486400.0],["2003-10-21",9.3369,9.4175,9.2997,9.3575,512400.0],["2003-10-22",9.3741,9.3741,9.2893,9.3059,886400.0],["2003-10-23",9.2335,9.3369,9.1674,9.31,365600.0],["2003-10-24",9.31,9.3493,9.279,9.31,189600.0],["2003-10-27",9.0724,9.0744,8.721,8.8037,3279200.0],["2003-10-28",8.8058,9.0517,8.8037,9.0248,1593200.0],["2003-10-29",9.0269,9.0269,8.1424,8.535,5839200.0],["2003-10-30",8.69,8.7272,8.6363,8.6962,1322000.0],["2003-10-31",8.6983,8.6983,8.5764,8.6322,668800.0],["2003-11-03",8.6177,8.6198,8.5144,8.5454,1430400.0],["2003-11-04",8.5144,8.5144,8.2808,8.3077,1726000.0],["2003-11-05",8.3077,8.4937,8.3077,8.4875,1384800.0],["2003-11-06",8.4896,8.5454,8.3697,8.4296,843600.0],["2003-11-07",8.3387,8.4069,8.287,8.3511,814000.0],["2003-11-10",8.3697,8.3697,8.2912,8.2974,618400.0],["2003-11-11",8.3904,8.3986,8.3284,8.3904,669600.0],["2003-11-12",8.5536,8.5536,8.4214,8.5226,977200.0],["2003-11-13",8.4007,8.4193,8.3511,8.3924,760000.0],["2003-11-14",8.3924,8.4482,8.3366,8.3408,768000.0],["2003-11-17",8.2767,8.316,8.256,8.287,900800.0],["2003-11-18",8.287,8.316,8.2127,8.2147,627600.0],["2003-11-19",8.2147,8.2147,8.0659,8.1878,923200.0],["2003-11-20",8.1362,8.1527,8.0308,8.1135,1460800.0],["2003-11-21",8.1011,8.1011,8.0081,8.0535,968000.0],["2003-11-24",8.0597,8.1093,8.0597,8.1052,1067600.0],["2003-11-25",8.0804,8.0907,8.0494,8.0597,1410000.0],["2003-11-26",8.0494,8.0701,8.0101,8.0597,2956400.0],["2003-11-28",8.0597,8.0866,8.037,8.0597,646800.0],["2003-12-01",7.9771,8.0515,7.9771,8.0411,1142400.0],["2003-12-02",7.8531,7.9109,7.8097,7.8634,1422000.0],["2003-12-03",8.0349,8.0783,8.0019,8.0391,1668800.0],["2003-12-04",8.2664,8.3883,8.2602,8.3077,2347600.0],["2003-12-05",8.7727,8.7727,8.502,8.5371,1859200.0],["2003-12-08",8.5164,8.6446,8.5164,8.6384,795200.0],["2003-12-09",8.5764,8.6632,8.5454,8.5454,908000.0],["2003-12-10",8.442,8.4896,8.4379,8.4565,958800.0],["2003-12-11",8.3904,8.566,8.38,8.5474,735200.0],["2003-12-12",8.4627,8.504,8.4565,8.4834,805200.0],["2003-12-15",8.5247,8.5557,8.4606,8.504,480400.0],["2003-12-16",8.504,8.5412,8.471,8.5268,714000.0],["2003-12-17",8.473,8.5578,8.4586,8.5454,763200.0],["2003-12-18",8.4937,8.5743,8.4689,8.5743,733600.0],["2003-12-19",8.504,8.6384,8.4751,8.6384,1000800.0],["2003-12-22",8.6074,8.628,8.5102,8.5826,580800.0],["2003-12-23",8.6074,8.6942,8.5846,8.6942,582000.0],["2003-12-24",8.6942,8.7293,8.6094,8.6094,346400.0],["2003-12-26",8.7148,8.7148,8.6177,8.6446,108800.0],["2003-12-29",8.6797,8.7417,8.6446,8.6797,608000.0],["2003-12-30",8.7314,8.8078,8.7252,8.752,480000.0],["2003-12-31",8.752,8.7541,8.5846,8.5846,522800.0],["2004-01-02",8.5764,8.6797,8.5619,8.6797,316400.0],["2004-01-05",8.6384,8.7086,8.6156,8.6694,1006800.0],["2004-01-06",8.626,8.6384,8.535,8.5578,1657200.0],["2004-01-07",8.473,8.5268,8.4441,8.504,911600.0],["2004-01-08",8.5557,8.628,8.5144,8.595,567600.0],["2004-01-09",8.5495,8.6239,8.5392,8.5516,335200.0],["2004-01-12",8.473,8.6032,8.4627,8.6032,431200.0],["2004-01-13",8.4358,8.471,8.3904,8.4482,1472400.0],["2004-01-14",8.4358,8.4999,8.4358,8.4896,582000.0],["2004-01-15",8.504,8.6363,8.4524,8.6032,615200.0],["2004-01-16",8.6549,8.7252,8.5516,8.5557,1353600.0],["2004-01-20",8.504,8.504,8.3387,8.409,1280400.0],["2004-01-21",8.4007,8.533,8.3614,8.5247,752000.0],["2004-01-22",8.5247,8.6776,8.5247,8.6508,776000.0],["2004-01-23",8.6177,9.0455,8.6156,8.8657,1188000.0],["2004-01-26",8.7004,8.9422,8.7004,8.9174,700800.0],["2004-01-27",8.8347,8.8533,8.7851,8.8244,966400.0],["2004-01-28",8.752,8.7851,8.69,8.7107,888800.0],["2004-01-29",8.657,8.6776,8.597,8.6487,607600.0],["2004-01-30",8.6384,9.217,8.6342,9.1034,1711600.0],["2004-02-02",8.9628,9.1447,8.9091,9.124,1331200.0],["2004-02-03",9.0724,9.372,9.0724,9.31,1718800.0],["2004-02-04",9.248,9.4443,9.186,9.3617,2164800.0],["2004-02-05",9.2997,9.9197,9.2997,9.7151,5950000.0],["2004-02-06",9.6613,9.9899,9.6613,9.8783,1650000.0],["2004-02-09",9.8267,9.8267,9.7233,9.7275,1955600.0],["2004-02-10",9.6303,9.6717,9.6097,9.6303,2033600.0],["2004-02-11",9.6551,9.9775,9.6551,9.9093,1745600.0],["2004-02-12",9.8122,9.8556,9.7791,9.7957,997200.0],["2004-02-13",9.7543,9.7998,9.7027,9.7853,1058800.0],["2004-02-17",9.6283,9.6613,9.5435,9.558,1216400.0],["2004-02-18",9.5167,9.6985,9.5167,9.5373,611600.0],["2004-02-19",9.5787,9.7275,9.527,9.527,322000.0],["2004-02-20",9.4857,9.4939,9.3658,9.3761,1027600.0],["2004-02-23",9.4443,9.5497,9.4237,9.4443,680000.0],["2004-02-24",9.372,9.4443,9.3162,9.4092,620800.0],["2004-02-25",9.4175,9.496,9.403,9.4671,955600.0],["2004-02-26",9.4733,9.5931,9.4733,9.5601,444800.0],["2004-02-27",9.5373,9.7461,9.5084,9.7254,942000.0],["2004-03-01",9.7316,9.7709,9.6965,9.7564,701200.0],["2004-03-02",9.7337,9.7626,9.6572,9.6593,509600.0],["2004-03-03",9.5993,9.5993,9.5084,9.5766,508800.0],["2004-03-04",9.5683,9.651,9.5373,9.6138,466800.0],["2004-03-05",9.5683,9.7337,9.5373,9.7337,709200.0],["2004-03-08",9.7337,9.7853,9.6923,9.7853,327200.0],["2004-03-09",9.7853,9.7853,9.6944,9.6944,387200.0],["2004-03-10",9.6944,9.6944,9.558,9.5601,439200.0],["2004-03-11",9.4753,9.5787,9.434,9.4815,353200.0],["2004-03-12",9.5063,9.5539,9.4113,9.4237,384400.0],["2004-03-15",9.3803,9.403,9.2108,9.2914,532400.0],["2004-03-16",9.2914,9.403,9.2005,9.248,623200.0],["2004-03-17",9.2997,9.3617,9.2997,9.3265,492400.0],["2004-03-18",9.3617,9.4547,9.3513,9.3947,621200.0],["2004-03-19",9.403,9.6221,9.3286,9.465,975200.0],["2004-03-22",9.4443,9.4526,9.2583,9.2749,750000.0],["2004-03-23",9.2749,9.2749,9.1716,9.217,774000.0],["2004-03-24",9.217,9.248,9.1757,9.1757,293600.0],["2004-03-25",9.186,9.2149,9.1612,9.1943,558400.0],["2004-03-26",9.2997,9.3245,9.1943,9.248,320000.0],["2004-03-29",9.2273,9.3327,9.2046,9.2852,480000.0],["2004-03-30",9.2873,9.3823,9.2852,9.3761,358000.0],["2004-03-31",9.3782,9.4464,9.3265,9.3389,441200.0],["2004-04-01",9.3389,9.3472,9.2377,9.2666,1255600.0],["2004-04-02",9.2191,9.3307,9.2191,9.3203,691200.0],["2004-04-05",9.403,9.4753,9.3782,9.4443,616800.0],["2004-04-06",9.4443,9.6572,9.4443,9.5911,712400.0],["2004-04-07",9.6283,9.6882,9.5683,9.6737,1279200.0],["2004-04-08",9.6923,9.7481,9.6407,9.6407,490800.0],["2004-04-12",9.6427,9.6923,9.589,9.6923,328800.0],["2004-04-13",9.6489,9.6696,9.6097,9.6303,866000.0],["2004-04-14",9.5001,9.5683,9.5001,9.5601,1417600.0],["2004-04-15",9.5745,9.6221,9.5601,9.6097,632800.0],["2004-04-16",9.6117,9.6717,9.6014,9.6489,372800.0],["2004-04-19",9.651,9.713,9.5849,9.6613,303200.0],["2004-04-20",9.6717,9.6903,9.62,9.6634,312000.0],["2004-04-21",9.6407,9.8887,9.589,9.8825,822000.0],["2004-04-22",9.9135,9.9713,9.8535,9.9713,485200.0],["2004-04-23",9.9403,9.9672,9.8783,9.9403,527200.0],["2004-04-26",9.9403,10.0746,9.8473,9.8783,370800.0],["2004-04-27",10.023,10.3082,10.023,10.2111,1160400.0],["2004-04-28",10.211,10.2999,10.1718,10.2792,1054000.0],["2004-04-29",10.1367,10.2999,10.1367,10.2358,1036800.0],["2004-04-30",10.2296,10.2296,10.0643,10.1842,1366800.0],["2004-05-03",10.1821,10.2276,10.116,10.18,758800.0],["2004-05-04",10.1325,10.3226,10.1325,10.302,616000.0],["2004-05-05",10.2813,10.519,10.2193,10.4818,903600.0],["2004-05-06",10.395,10.395,10.273,10.273,517200.0],["2004-05-07",10.271,10.2875,10.0912,10.0953,526400.0],["2004-05-10",9.8639,9.9052,9.7791,9.837,690800.0],["2004-05-11",9.8163,9.9403,9.8163,9.8763,437200.0],["2004-05-12",9.8783,9.9217,9.7957,9.868,750000.0],["2004-05-13",9.775,9.9197,9.7667,9.8928,837600.0],["2004-05-14",9.9052,9.9569,9.8597,9.9052,496800.0],["2004-05-17",9.868,9.8701,9.713,9.7151,697200.0],["2004-05-18",9.8473,10.054,9.8473,10.0437,721600.0],["2004-05-19",10.1304,10.1656,10.054,10.0602,533600.0],["2004-05-20",10.0023,10.0313,9.9197,10.0127,333200.0],["2004-05-21",10.0643,10.0643,9.9755,10.0457,466000.0],["2004-05-24",10.0436,10.1552,10.0333,10.1284,558400.0],["2004-05-25",10.1573,10.2813,10.1387,10.2751,596400.0],["2004-05-26",10.333,10.4508,10.2751,10.4074,462400.0],["2004-05-27",10.488,10.519,10.3846,10.5045,620000.0],["2004-05-28",10.4363,10.5086,10.4342,10.4983,353200.0],["2004-06-01",10.3846,10.4156,10.3578,10.3991,345600.0],["2004-06-02",10.3991,10.3991,10.2317,10.3206,492000.0],["2004-06-03",10.2813,10.3846,10.2276,10.2503,820400.0],["2004-06-04",10.2916,10.333,10.2565,10.2565,451600.0],["2004-06-07",10.3082,10.364,10.271,10.3536,313200.0],["2004-06-08",10.333,10.4012,10.3082,10.4012,292400.0],["2004-06-09",10.3598,10.4487,10.2524,10.2586,267600.0],["2004-06-10",10.3102,10.4776,10.3102,10.428,411600.0],["2004-06-14",10.395,10.4156,10.335,10.395,366000.0],["2004-06-15",10.4363,10.5789,10.4363,10.5396,425600.0],["2004-06-16",10.5396,10.5396,10.4053,10.5066,628400.0],["2004-06-17",10.5086,10.6202,10.3929,10.5686,468000.0],["2004-06-18",10.5686,10.6967,10.5686,10.6368,698800.0],["2004-06-21",10.6636,10.7442,10.6533,10.6554,600400.0],["2004-06-22",10.643,10.674,10.4797,10.643,629600.0],["2004-06-23",10.643,10.643,10.4508,10.5148,562400.0],["2004-06-24",10.5148,10.5624,10.3846,10.4239,900800.0],["2004-06-25",10.426,10.4818,10.3309,10.4198,535200.0],["2004-06-28",10.3722,10.4342,10.333,10.4156,327200.0],["2004-06-29",10.3743,10.5231,10.3743,10.519,657200.0],["2004-06-30",10.4983,10.5768,10.49,10.5314,600000.0],["2004-07-01",10.5603,10.5748,10.488,10.5293,594400.0],["2004-07-02",10.5603,10.614,10.5334,10.5706,347600.0],["2004-07-06",10.4363,10.6698,10.3392,10.643,1605200.0],["2004-07-07",10.643,10.6636,10.488,10.5314,637600.0],["2004-07-08",10.581,10.581,10.3516,10.3743,1260800.0],["2004-07-09",10.3846,10.4156,10.1862,10.2317,436800.0],["2004-07-12",10.1263,10.1842,10.0354,10.0437,952400.0],["2004-07-13",10.1263,10.2668,10.1263,10.2234,534800.0],["2004-07-14",10.1986,10.2958,10.1986,10.2131,386000.0],["2004-07-15",10.211,10.2462,10.0953,10.1532,756800.0],["2004-07-16",10.1511,10.1676,10.0995,10.1201,441200.0],["2004-07-19",10.1573,10.178,10.0395,10.0953,429200.0],["2004-07-20",10.085,10.1056,10.0044,10.1056,525200.0],["2004-07-21",10.0747,10.1635,10.0643,10.0829,393600.0],["2004-07-22",10.0643,10.0664,9.9238,9.9713,870000.0],["2004-07-23",9.9713,10.0127,9.9383,9.9982,292000.0],["2004-07-26",10.0127,10.0127,9.837,9.8577,338000.0],["2004-07-27",9.8783,9.9445,9.8143,9.8577,927200.0],["2004-07-28",9.8577,9.868,9.6985,9.7915,946400.0],["2004-07-29",9.7502,10.023,9.7233,10.023,748400.0],["2004-07-30",10.0478,10.178,10.0478,10.1263,1142000.0],["2004-08-02",10.1015,10.4156,10.085,10.3805,784800.0],["2004-08-03",10.333,10.4384,10.2896,10.335,718400.0],["2004-08-04",10.3123,10.4094,10.2627,10.4074,623200.0],["2004-08-05",10.4074,10.4198,9.9197,9.9217,1051200.0],["2004-08-06",9.7109,9.8163,8.752,9.0723,5402800.0],["2004-08-09",9.124,9.1385,9.0517,9.1178,1151200.0],["2004-08-10",9.2997,9.4567,9.2232,9.3823,1671600.0],["2004-08-11",9.3823,9.4092,9.1963,9.4051,1145200.0],["2004-08-12",9.3513,9.3534,9.1922,9.2397,1148400.0],["2004-08-13",9.2005,9.2542,9.031,9.124,1130000.0],["2004-08-16",9.0517,9.2997,9.0517,9.2935,928800.0],["2004-08-17",9.2935,9.3575,9.217,9.3327,671600.0],["2004-08-18",9.2893,9.3968,9.2769,9.3927,798400.0],["2004-08-19",9.3823,9.4402,9.341,9.4257,682000.0],["2004-08-20",9.465,9.6159,9.4629,9.5931,411600.0],["2004-08-23",9.5105,9.6138,9.4877,9.5911,882400.0],["2004-08-24",9.403,9.6489,9.3389,9.6407,1918400.0],["2004-08-25",9.6097,9.7812,9.6097,9.7068,1080400.0],["2004-08-26",9.6923,9.7523,9.6696,9.6882,603200.0],["2004-08-27",9.8804,9.899,9.7957,9.8845,729600.0],["2004-08-30",9.7543,9.837,9.7419,9.7957,799200.0],["2004-08-31",9.713,9.8721,9.713,9.8721,488800.0],["2004-09-01",9.8721,9.9589,9.8721,9.9279,403600.0],["2004-09-02",9.8783,10.1263,9.8783,10.0622,724000.0],["2004-09-03",10.0127,10.0643,9.9589,9.9589,604000.0],["2004-09-07",9.9176,10.0891,9.9176,10.0147,486400.0],["2004-09-08",10.023,10.1904,10.0209,10.085,406400.0],["2004-09-09",10.054,10.085,9.8825,9.9073,1091600.0],["2004-09-10",9.8659,10.1098,9.8411,10.0499,540000.0],["2004-09-13",10.0437,10.18,9.9961,10.1366,649600.0],["2004-09-14",10.1366,10.2255,10.1139,10.2234,1093200.0],["2004-09-15",10.1015,10.1325,9.992,10.0065,620800.0],["2004-09-16",9.9135,9.9569,9.8783,9.9073,651200.0],["2004-09-17",9.8639,9.9507,9.8618,9.8969,814400.0],["2004-09-20",9.8205,9.8783,9.8039,9.8349,1084400.0],["2004-09-21",9.9403,9.9961,9.8701,9.9197,880800.0],["2004-09-22",10.023,10.0746,9.992,10.0374,1518000.0],["2004-09-23",10.0747,10.1139,9.8639,9.9403,768800.0],["2004-09-24",9.93,10.0251,9.9238,9.9569,289200.0],["2004-09-27",9.9569,9.9713,9.899,9.9176,630000.0],["2004-09-28",9.9197,9.9259,9.6985,9.7523,1819600.0],["2004-09-29",9.7543,9.992,9.7481,9.9238,825200.0],["2004-09-30",9.8804,9.9217,9.8184,9.8391,579600.0],["2004-10-01",9.8391,9.9176,9.8349,9.868,398800.0],["2004-10-04",9.8577,9.9424,9.8267,9.9114,1034800.0],["2004-10-05",9.9114,9.9135,9.6407,9.6758,1996400.0],["2004-10-06",9.6717,9.6841,8.8926,9.1343,8605600.0],["2004-10-07",9.186,9.186,8.9587,9.062,2352400.0],["2004-10-08",9.1943,9.2335,8.9484,8.9814,2307600.0],["2004-10-11",8.9897,9.091,8.9897,9.0517,1488800.0],["2004-10-12",9.2687,9.527,9.1592,9.4402,2862400.0],["2004-10-13",9.589,9.5993,9.3472,9.4092,1431600.0],["2004-10-14",9.4547,9.4877,9.3307,9.3679,474800.0],["2004-10-15",9.403,9.4113,9.2025,9.2687,1698000.0],["2004-10-18",9.2583,9.3968,9.2501,9.2997,946000.0],["2004-10-19",9.403,9.4733,9.2749,9.3265,728000.0],["2004-10-20",9.5063,9.5435,9.4319,9.4753,1081600.0],["2004-10-21",9.5229,9.527,9.4712,9.5063,901600.0],["2004-10-22",9.6097,9.6179,9.3699,9.4113,1184000.0],["2004-10-25",9.4237,9.4753,9.3679,9.4485,1263600.0],["2004-10-26",9.558,9.6489,9.5373,9.6117,1405600.0],["2004-10-27",9.7233,9.7936,9.6055,9.7543,880400.0],["2004-10-28",9.8163,9.8267,9.5642,9.6923,1819200.0],["2004-10-29",9.7233,9.7357,9.6117,9.713,595600.0],["2004-11-01",9.6427,9.6779,9.5704,9.5993,800400.0],["2004-11-02",9.6014,9.744,9.5704,9.7151,1383600.0],["2004-11-03",9.8577,9.9011,9.7647,9.8453,1240000.0],["2004-11-04",9.7957,9.7957,9.6613,9.7895,1736800.0],["2004-11-05",9.8101,9.9135,9.7977,9.8907,974800.0],["2004-11-08",9.9197,10.0788,9.8804,9.8804,1480000.0],["2004-11-09",9.9197,10.2338,9.8825,10.2007,2810800.0],["2004-11-10",10.2007,10.6368,10.2007,10.3433,2527600.0],["2004-11-11",10.333,10.581,10.333,10.55,1577600.0],["2004-11-12",10.457,10.5396,10.4384,10.5396,688800.0],["2004-11-15",10.4983,10.5789,10.4983,10.5314,493600.0],["2004-11-16",10.519,10.521,10.3206,10.3371,1508800.0],["2004-11-17",10.2296,10.3702,10.2276,10.3123,2194000.0],["2004-11-18",10.2958,10.3412,10.2668,10.3226,497600.0],["2004-11-19",10.3454,10.3722,10.1986,10.1986,732400.0],["2004-11-22",9.9817,10.1635,9.9817,10.0974,2199600.0],["2004-11-23",10.0953,10.333,10.0953,10.2503,817600.0],["2004-11-24",10.2296,10.2916,10.1594,10.2772,788800.0],["2004-11-26",10.2503,10.3474,10.2379,10.3123,146000.0],["2004-11-29",10.24,10.488,10.2296,10.4198,1068000.0],["2004-11-30",10.3433,10.4156,10.2896,10.3454,689200.0],["2004-12-01",10.2689,10.4714,10.2503,10.4611,779200.0],["2004-12-02",10.4673,10.5582,10.426,10.4611,524000.0],["2004-12-03",10.488,10.5789,10.4652,10.5603,964000.0],["2004-12-06",10.3536,10.457,10.2503,10.2524,965600.0],["2004-12-07",10.2524,10.302,10.0788,10.0995,956800.0],["2004-12-08",9.9713,10.2916,9.9713,10.2792,672400.0],["2004-12-09",10.178,10.2834,10.1056,10.2627,1207600.0],["2004-12-10",10.1904,10.3805,10.1697,10.3392,554000.0],["2004-12-13",10.302,10.4694,10.302,10.4156,706000.0],["2004-12-14",10.3743,10.5086,10.3681,10.4363,534400.0],["2004-12-15",10.4342,10.5355,10.4322,10.5004,476000.0],["2004-12-16",10.5045,10.5045,10.3454,10.426,326400.0],["2004-12-17",10.426,10.5624,10.426,10.521,692800.0],["2004-12-20",10.4156,10.5293,10.3929,10.4115,298000.0],["2004-12-21",10.3846,10.4156,10.3102,10.4136,558800.0],["2004-12-22",10.3929,10.4776,10.3578,10.4446,205200.0],["2004-12-23",10.364,10.4466,10.333,10.3722,245600.0],["2004-12-27",10.3722,10.4032,10.3268,10.3743,256400.0],["2004-12-28",10.3764,10.5376,10.3764,10.5314,330400.0],["2004-12-29",10.4611,10.5293,10.4611,10.5148,179200.0],["2004-12-30",10.4983,10.5582,10.4673,10.519,138000.0],["2004-12-31",10.519,10.5686,10.519,10.5603,291200.0],["2005-01-03",10.581,10.6926,10.4838,10.5004,955600.0],["2005-01-04",10.5086,10.519,10.4012,10.4425,1304000.0],["2005-01-05",10.4384,10.519,10.4115,10.457,776800.0],["2005-01-06",10.5086,10.55,10.4549,10.4549,594400.0],["2005-01-07",10.4466,10.457,10.3846,10.4136,456800.0],["2005-01-10",10.4094,10.5892,10.3908,10.4983,552800.0],["2005-01-11",10.4983,10.519,10.4652,10.4735,496400.0],["2005-01-12",10.4735,10.4962,10.3681,10.3681,398000.0],["2005-01-13",10.335,10.3536,10.2792,10.2937,857200.0],["2005-01-14",10.2648,10.3309,10.2317,10.3247,798400.0],["2005-01-18",10.1366,10.3454,10.1263,10.304,805200.0],["2005-01-19",10.2524,10.3247,10.2524,10.3061,456000.0],["2005-01-20",10.24,10.4797,10.2276,10.4466,1026000.0],["2005-01-21",10.4466,10.7339,10.4466,10.6388,1561600.0],["2005-01-24",10.4466,10.5603,10.4342,10.5045,854400.0],["2005-01-25",10.488,10.5975,10.4363,10.4363,451600.0],["2005-01-26",10.4528,10.5562,10.3888,10.5293,315200.0],["2005-01-27",10.519,10.5954,10.4425,10.5128,548400.0],["2005-01-28",10.5045,10.521,10.333,10.428,468400.0],["2005-01-31",10.426,10.6182,10.4239,10.6016,702000.0],["2005-02-01",10.5913,10.8455,10.5913,10.8042,1010000.0],["2005-02-02",10.8703,11.0646,10.8703,11.0646,883200.0],["2005-02-03",10.9013,11.017,10.8827,10.9509,881200.0],["2005-02-04",11.6763,12.6166,11.6494,12.4864,8566400.0],["2005-02-07",12.3169,12.5649,12.3169,12.3582,3619600.0],["2005-02-08",12.1433,12.4512,12.1433,12.3851,2616800.0],["2005-02-09",12.2859,12.3892,12.2094,12.2094,1042800.0],["2005-02-10",12.1454,12.4492,12.133,12.4161,1559200.0],["2005-02-11",12.3376,12.5422,12.3376,12.5029,619600.0],["2005-02-14",12.3996,12.4595,12.3789,12.4244,712000.0],["2005-02-15",12.3686,12.5504,12.3438,12.4388,654800.0],["2005-02-16",12.4037,12.4822,12.3541,12.3954,1190400.0],["2005-02-17",12.3438,12.4202,12.3024,12.3644,577600.0],["2005-02-18",12.3376,12.445,12.3128,12.3272,716800.0],["2005-02-22",12.383,12.4822,12.2012,12.2136,641600.0],["2005-02-23",12.1929,12.321,12.1826,12.2012,568400.0],["2005-02-24",12.1929,12.2074,12.1268,12.197,485200.0],["2005-02-25",12.1102,12.2549,12.1102,12.2301,731600.0],["2005-02-28",12.1826,12.2404,12.166,12.1826,894800.0],["2005-03-01",12.1826,12.2446,12.1764,12.1805,2048800.0],["2005-03-02",12.2239,12.3376,12.1516,12.195,701600.0],["2005-03-03",12.2962,12.5112,12.1557,12.1764,866800.0],["2005-03-04",12.1929,12.259,12.1557,12.1867,798800.0],["2005-03-07",11.9863,12.1206,11.885,12.0689,1290800.0],["2005-03-08",12.0482,12.0482,11.8561,11.9036,926000.0],["2005-03-09",11.8788,11.8788,11.5936,11.6556,1721600.0],["2005-03-10",11.6763,11.7279,11.389,11.4717,1739200.0],["2005-03-11",11.5523,11.6329,11.5089,11.5729,1536000.0],["2005-03-14",11.5709,11.8313,11.5481,11.7486,1353200.0],["2005-03-15",11.8313,11.8623,11.7796,11.8271,843200.0],["2005-03-16",11.8003,11.8685,11.7693,11.8003,747600.0],["2005-03-17",11.8519,11.8623,11.7197,11.7341,454000.0],["2005-03-18",11.7383,11.8375,11.7383,11.8313,582800.0],["2005-03-21",11.8313,11.8333,11.6308,11.6928,281200.0],["2005-03-22",11.6969,11.792,11.6618,11.6866,464000.0],["2005-03-23",11.5213,11.6081,11.4717,11.4965,448000.0],["2005-03-24",11.5378,11.823,11.5378,11.7734,655200.0],["2005-03-28",11.7693,11.9387,11.7693,11.8065,542000.0],["2005-03-29",11.792,11.9077,11.7011,11.7176,468800.0],["2005-03-30",11.5729,11.668,11.5337,11.6577,544000.0],["2005-03-31",11.6246,11.7383,11.5791,11.6556,588800.0],["2005-04-01",11.6969,11.7796,11.6081,11.6349,334400.0],["2005-04-04",11.5729,11.7527,11.5378,11.7052,452800.0],["2005-04-05",11.8829,11.9036,11.7631,11.8685,425600.0],["2005-04-06",11.8685,12.0048,11.8685,11.9656,535600.0],["2005-04-07",11.9656,12.6476,11.9656,12.5711,2080000.0],["2005-04-08",12.4202,12.4926,12.2508,12.476,1284000.0],["2005-04-11",12.3272,12.6496,12.3272,12.5794,821200.0],["2005-04-12",12.5794,12.6868,12.5236,12.6476,832400.0],["2005-04-13",12.6558,12.7385,12.6062,12.6889,891600.0],["2005-04-14",12.6269,12.6455,12.505,12.5814,898000.0],["2005-04-15",12.4409,12.5091,12.3417,12.4078,786800.0],["2005-04-18",12.2239,12.381,12.1991,12.3541,1057600.0],["2005-04-19",12.3169,12.5835,12.3024,12.5484,1183200.0],["2005-04-20",12.5484,12.7716,12.5236,12.6414,879200.0],["2005-04-21",12.6414,12.7447,12.5608,12.7116,1227600.0],["2005-04-22",12.5546,12.7323,12.5442,12.6662,544400.0],["2005-04-25",12.5649,12.8956,12.5649,12.848,862800.0],["2005-04-26",12.7199,12.8253,12.6062,12.784,586400.0],["2005-04-27",12.6579,12.9224,12.6579,12.8542,486000.0],["2005-04-28",12.7199,12.879,12.7199,12.8563,418800.0],["2005-04-29",12.8542,12.8542,12.6331,12.8336,623200.0],["2005-05-02",12.8749,13.0154,12.846,12.8956,870000.0],["2005-05-03",12.7881,12.8439,12.6744,12.8046,1219200.0],["2005-05-04",12.8253,13.0216,12.7406,12.9906,918800.0],["2005-05-05",12.9906,13.1394,12.9017,13.0195,1342000.0],["2005-05-06",12.7612,13.1435,12.474,13.0299,3007600.0],["2005-05-09",13.0815,13.3481,13.0815,13.1394,867200.0],["2005-05-10",12.9472,13.0195,12.8501,13.003,752800.0],["2005-05-11",12.9989,13.0691,12.8914,13.0691,1872800.0],["2005-05-12",13.0609,13.0629,12.9348,13.0009,1180800.0],["2005-05-13",12.9514,12.9514,12.7819,12.8274,545200.0],["2005-05-16",12.7302,12.8873,12.6951,12.8873,839200.0],["2005-05-17",12.8873,12.8873,12.7612,12.8191,530400.0],["2005-05-18",12.8749,13.1063,12.8728,13.0857,827200.0],["2005-05-19",13.1332,13.2923,13.1249,13.2489,805600.0],["2005-05-20",13.3089,13.3295,13.1063,13.1704,740000.0],["2005-05-23",13.1394,13.3171,13.1063,13.2965,786800.0],["2005-05-24",13.2799,13.4225,13.251,13.2923,646400.0],["2005-05-25",13.2923,13.2923,13.0526,13.1208,442400.0],["2005-05-26",13.1415,13.1415,13.0505,13.1125,356800.0],["2005-05-27",13.0609,13.1022,13.0278,13.0402,390400.0],["2005-05-31",12.9576,13.0092,12.91,12.91,776400.0],["2005-06-01",12.91,12.9803,12.9017,12.9699,756000.0],["2005-06-02",12.8956,12.9782,12.8646,12.9183,503200.0],["2005-06-03",12.8873,13.003,12.8832,12.9369,861600.0],["2005-06-06",12.8542,13.0753,12.815,13.0443,692000.0],["2005-06-07",13.0919,13.5341,13.0919,13.3027,919200.0],["2005-06-08",13.4329,13.4329,13.2262,13.2407,637600.0],["2005-06-09",13.2221,13.2262,13.1022,13.1621,548400.0],["2005-06-10",13.1621,13.2262,13.127,13.1518,350400.0],["2005-06-13",13.0402,13.0505,12.7096,12.7922,1700400.0],["2005-06-14",12.7819,12.8232,12.5856,12.6228,1412000.0],["2005-06-15",12.7447,12.8646,12.4905,12.5546,1967600.0],["2005-06-16",12.5546,12.7426,12.5546,12.6889,1620800.0],["2005-06-17",12.7881,12.7984,12.5546,12.6042,1183600.0],["2005-06-20",12.5236,12.6145,12.3996,12.4037,574000.0],["2005-06-21",12.4058,12.5711,12.288,12.5566,1013600.0],["2005-06-22",12.5814,12.7302,12.5732,12.7261,1612000.0],["2005-06-23",12.7261,12.91,12.7261,12.8129,1135600.0],["2005-06-24",12.8212,12.8604,12.7385,12.7509,594000.0],["2005-06-27",12.7096,12.7178,12.6269,12.691,1119200.0],["2005-06-28",12.8129,13.3998,12.8129,13.2634,2302800.0],["2005-06-29",13.3605,13.8648,13.3399,13.6974,2834000.0],["2005-06-30",13.5837,13.8152,13.5341,13.6375,1572800.0],["2005-07-01",13.5879,13.6829,13.4432,13.6313,1105600.0],["2005-07-05",13.4949,13.7677,13.4949,13.7346,1092000.0],["2005-07-06",13.716,13.716,13.4825,13.623,1500000.0],["2005-07-07",13.4184,13.7429,13.3047,13.6871,2040800.0],["2005-07-08",13.6871,14.1086,13.6767,14.0487,931200.0],["2005-07-11",13.9289,14.0487,13.7821,13.9826,967600.0],["2005-07-12",13.8565,13.9784,13.8028,13.9371,729200.0],["2005-07-13",13.8462,13.8524,13.6147,13.7429,811200.0],["2005-07-14",13.7532,13.7635,13.5775,13.7201,424000.0],["2005-07-15",13.4577,13.6561,13.3047,13.6395,873600.0],["2005-07-18",13.5879,13.5879,13.4308,13.4473,448000.0],["2005-07-19",13.4845,13.5507,13.4205,13.5424,441600.0],["2005-07-20",13.6395,13.7408,13.6189,13.7098,670800.0],["2005-07-21",13.7387,13.7821,13.5341,13.5982,576800.0],["2005-07-22",13.6602,13.7739,13.4866,13.6395,368400.0],["2005-07-25",13.4639,13.5858,13.313,13.5031,448000.0],["2005-07-26",13.4535,13.6912,13.4122,13.6375,392000.0],["2005-07-27",13.5858,13.6705,13.5114,13.5982,602000.0],["2005-07-28",13.6023,13.8875,13.6023,13.7945,729200.0],["2005-07-29",13.7325,13.935,13.7222,13.8462,559600.0],["2005-08-01",13.7718,13.8813,13.6581,13.8772,502000.0],["2005-08-02",13.8669,13.8834,13.7532,13.8813,350400.0],["2005-08-03",13.8565,13.9495,13.6809,13.8875,454000.0],["2005-08-04",13.8875,13.8896,13.5445,13.6354,1602400.0],["2005-08-05",13.5155,13.5259,13.1601,13.3502,1042800.0],["2005-08-08",13.0299,13.3399,13.0299,13.3109,1686800.0],["2005-08-09",13.2985,13.4184,13.1043,13.3585,777600.0],["2005-08-10",13.6912,13.8111,13.5507,13.6106,750800.0],["2005-08-11",13.7222,13.7511,13.6643,13.6953,664000.0],["2005-08-12",13.6437,13.7119,13.5982,13.6623,596000.0],["2005-08-15",13.5879,13.7284,13.4597,13.6995,573200.0],["2005-08-16",13.7222,13.8049,13.654,13.7677,458400.0],["2005-08-17",13.7201,13.9206,13.716,13.8421,462000.0],["2005-08-18",13.8152,14.1954,13.7635,14.0632,1224800.0],["2005-08-19",14.0735,14.0859,13.8999,14.0053,410800.0],["2005-08-22",13.9537,14.1975,13.9537,14.1314,783200.0],["2005-08-23",14.7762,15.6338,14.7762,15.5739,7828400.0],["2005-08-24",15.3961,15.5863,15.2494,15.454,3056000.0],["2005-08-25",15.2618,15.3279,15.0448,15.1647,1134000.0],["2005-08-26",15.0551,15.0861,14.9766,14.9828,782400.0],["2005-08-29",14.7452,14.8774,14.6418,14.7741,1672000.0],["2005-08-30",14.7328,14.8382,14.6501,14.7927,1002800.0],["2005-08-31",14.7658,14.9497,14.615,14.9497,966800.0],["2005-09-01",14.8774,15.0138,14.8485,14.9208,1018000.0],["2005-09-02",14.9208,14.927,14.7948,14.8402,400000.0],["2005-09-06",14.8072,15.1895,14.7803,15.1585,598400.0],["2005-09-07",15.0241,15.2535,15.0138,15.1791,856400.0],["2005-09-08",15.0655,15.1977,15.0655,15.1977,1008400.0],["2005-09-09",15.1688,15.3321,15.1481,15.3279,743600.0],["2005-09-12",15.2763,15.3631,15.2329,15.299,477200.0],["2005-09-13",15.1688,15.3155,15.1151,15.2969,726000.0],["2005-09-14",15.3445,15.3734,15.2163,15.2391,860400.0],["2005-09-15",15.1895,15.2267,15.0965,15.1399,475200.0],["2005-09-16",15.1771,15.3796,15.1151,15.3796,698400.0],["2005-09-19",14.9766,15.3465,14.9766,15.2949,466800.0],["2005-09-20",15.2969,15.3837,15.2742,15.3445,763600.0],["2005-09-21",15.3341,15.4726,15.2845,15.3589,1370000.0],["2005-09-22",15.3548,15.3817,15.2639,15.3651,673600.0],["2005-09-23",15.3651,15.5015,15.2659,15.4271,659600.0],["2005-09-26",15.3961,15.7206,15.3445,15.6834,1036400.0],["2005-09-27",15.7123,16.4129,15.7123,16.2765,2352400.0],["2005-09-28",16.2248,16.386,16.1794,16.2641,1077600.0],["2005-09-29",16.2662,16.5844,16.2538,16.5431,1017600.0],["2005-09-30",16.5328,16.8118,16.355,16.4604,991600.0],["2005-10-03",16.3302,16.7601,16.0988,16.6526,1635600.0],["2005-10-04",16.479,16.8221,16.2765,16.5948,1283800.0],["2005-10-05",16.3261,16.4997,16.2517,16.3054,950800.0],["2005-10-06",16.1194,16.3881,16.012,16.136,4200600.0],["2005-10-07",16.1194,16.1194,15.6896,16.0161,1051200.0],["2005-10-10",15.8177,15.9582,15.6235,15.8384,886600.0],["2005-10-11",15.6648,15.6648,15.4457,15.4871,1418800.0],["2005-10-12",15.3961,15.4871,15.0159,15.2969,1074600.0],["2005-10-13",14.9828,15.4705,14.7762,15.3011,1330000.0],["2005-10-14",15.4871,15.5863,15.1688,15.5615,577800.0],["2005-10-17",15.4995,15.6813,15.3259,15.5697,1083200.0],["2005-10-18",15.6028,15.9335,15.454,15.7929,1154600.0],["2005-10-19",15.6441,15.7764,15.4085,15.7185,1044800.0],["2005-10-20",15.6731,15.6772,15.3837,15.5201,866800.0],["2005-10-21",15.4581,15.9045,15.3383,15.7061,953000.0],["2005-10-24",15.6317,16.012,15.578,16.012,851200.0],["2005-10-25",16.1401,16.2806,15.9376,16.0905,1140400.0],["2005-10-26",16.2021,16.6568,16.1401,16.355,1047600.0],["2005-10-27",16.3054,16.3757,15.6483,15.7061,753000.0],["2005-10-28",15.4995,15.7971,15.3961,15.7061,1036800.0],["2005-10-31",15.4995,15.9913,15.4995,15.7599,1452600.0],["2005-11-01",15.7599,15.859,15.4416,15.5532,1686000.0],["2005-11-02",15.4251,15.7309,15.2928,15.5408,1441800.0],["2005-11-03",16.2228,16.5741,16.0161,16.2352,2345200.0],["2005-11-04",16.2393,16.2848,15.8962,16.0202,1186000.0],["2005-11-07",16.0368,16.3096,15.9334,15.9376,832800.0],["2005-11-08",16.0616,16.0946,15.8177,15.9541,880800.0],["2005-11-09",15.9128,16.3674,15.9128,16.2434,1041800.0],["2005-11-10",16.5121,16.8923,16.3964,16.7766,1376200.0],["2005-11-11",16.8427,17.1527,16.8056,16.8841,801800.0],["2005-11-14",16.913,17.1445,16.8221,16.8428,806600.0],["2005-11-15",16.9461,17.1321,16.6692,16.818,1227800.0],["2005-11-16",16.8221,16.9006,16.5782,16.7394,811200.0],["2005-11-17",16.9048,17.4007,16.8882,17.3263,2151800.0],["2005-11-18",17.4958,17.6901,17.4049,17.6405,690800.0],["2005-11-21",17.6487,17.6942,17.5289,17.657,792400.0],["2005-11-22",17.5537,17.5867,17.0701,17.1527,904200.0],["2005-11-23",17.1321,17.285,16.9543,17.1031,663800.0],["2005-11-25",17.3387,17.5206,17.3222,17.3594,239600.0],["2005-11-28",17.4214,17.5578,16.8097,16.8676,887200.0],["2005-11-29",16.8675,17.2147,16.8675,16.8841,768400.0],["2005-11-30",17.0494,17.3635,16.7518,16.8634,909600.0],["2005-12-01",16.7477,16.8345,16.5782,16.7973,951400.0],["2005-12-02",16.5328,16.9419,16.5328,16.9213,944400.0],["2005-12-05",16.9254,17.1321,16.8634,17.1031,671400.0],["2005-12-06",17.1734,17.3387,17.1197,17.2065,538400.0],["2005-12-07",17.1734,17.1734,16.5741,16.7642,781800.0],["2005-12-08",16.6733,16.6733,16.2682,16.5741,1283200.0],["2005-12-09",16.5658,16.7022,16.4377,16.6196,410600.0],["2005-12-12",16.7808,16.975,16.6981,16.8841,524800.0],["2005-12-13",16.9461,17.0659,16.8551,17.0618,564000.0],["2005-12-14",17.0329,17.1486,16.9874,17.0618,535400.0],["2005-12-15",17.1114,17.2354,16.9213,16.9502,457400.0],["2005-12-16",17.0907,17.1734,16.7849,16.7932,718800.0],["2005-12-19",16.7188,16.7312,15.7227,16.1773,1718200.0],["2005-12-20",16.3054,16.3054,15.5449,15.7475,2226600.0],["2005-12-21",15.797,16.1112,15.6483,15.9954,1138800.0],["2005-12-22",16.1401,16.3178,16.136,16.2765,1002400.0],["2005-12-23",16.1318,16.4914,16.1318,16.3674,618400.0],["2005-12-27",16.1608,16.4253,15.9872,16.0988,776400.0],["2005-12-28",16.0533,16.26,15.9789,16.1194,559600.0],["2005-12-29",16.0657,16.1814,15.9376,15.9913,802600.0],["2005-12-30",15.8301,15.9128,15.7144,15.8343,601400.0],["2006-01-03",16.0368,16.1112,15.4168,15.7971,1692000.0],["2006-01-04",15.8921,16.0409,15.6648,15.8921,1255800.0],["2006-01-05",15.8921,15.9169,15.7309,15.7723,454200.0],["2006-01-06",15.7723,15.8136,15.2101,15.2349,2265800.0],["2006-01-09",15.2721,15.7268,15.2721,15.6111,1259000.0],["2006-01-10",15.7888,16.1732,15.7888,16.0368,1202800.0],["2006-01-11",16.4294,16.6196,15.8012,16.1236,1274600.0],["2006-01-12",16.1484,16.2021,15.826,15.9087,1032800.0],["2006-01-13",15.95,16.0037,15.6896,15.7805,830200.0],["2006-01-17",15.7268,15.9458,15.7268,15.8301,556600.0],["2006-01-18",15.6276,15.8301,15.5863,15.7061,1060200.0],["2006-01-19",15.7061,15.7061,15.5284,15.6607,897800.0],["2006-01-20",15.5408,15.6028,15.4044,15.5615,1024400.0],["2006-01-23",15.4375,15.5243,15.3259,15.4995,1322000.0],["2006-01-24",15.4581,15.4788,15.2515,15.4788,818600.0],["2006-01-25",15.8218,16.045,15.6855,15.9872,1480000.0],["2006-01-26",16.0037,16.2641,15.9872,16.2269,1635800.0],["2006-01-27",16.1814,16.4418,16.1814,16.3344,663200.0],["2006-01-30",16.3344,16.5245,16.2269,16.3013,685400.0],["2006-01-31",16.2641,16.4129,16.1029,16.3013,657800.0],["2006-02-01",16.2434,16.2889,15.9128,16.0368,791400.0],["2006-02-02",15.9624,16.0822,15.7185,15.9128,939000.0],["2006-02-03",15.9004,15.9996,15.64,15.8838,663600.0],["2006-02-06",15.8797,15.9541,15.4912,15.7268,931000.0],["2006-02-07",16.2228,17.1527,16.2021,17.1527,2943600.0],["2006-02-08",17.7727,17.9504,15.9748,16.7022,3462400.0],["2006-02-09",16.9461,17.3181,16.8427,17.1155,1800200.0],["2006-02-10",17.0949,17.3139,16.9172,17.1321,921000.0],["2006-02-13",17.0701,17.3511,16.9915,17.0535,628200.0],["2006-02-14",17.2974,17.4793,17.2065,17.3677,852400.0],["2006-02-15",17.5206,17.6694,17.3966,17.6115,627800.0],["2006-02-16",17.6901,17.7686,17.3387,17.5371,695200.0],["2006-02-17",17.5578,17.5578,17.2643,17.3057,580000.0],["2006-02-21",17.3387,17.3635,16.9626,17.1155,822400.0],["2006-02-22",16.9089,16.9957,16.6444,16.8262,1134800.0],["2006-02-23",16.7436,16.789,16.5452,16.6568,689800.0],["2006-02-24",16.7188,16.8138,16.5658,16.7642,892400.0],["2006-02-27",16.6361,17.0907,16.6361,16.8923,549600.0],["2006-02-28",17.0039,17.0618,16.7022,16.7766,588400.0],["2006-03-01",16.7146,16.7146,16.5534,16.6733,690000.0],["2006-03-02",16.694,16.9833,16.694,16.7477,572000.0],["2006-03-03",16.6609,16.8055,16.5121,16.5286,560400.0],["2006-03-06",16.5162,16.6072,16.2848,16.3509,502000.0],["2006-03-07",16.3385,16.3385,15.9665,16.136,561200.0],["2006-03-08",16.1484,16.5948,16.0574,16.5948,786200.0],["2006-03-09",16.5328,16.6485,16.3385,16.4542,520600.0],["2006-03-10",16.508,17.0163,16.4914,16.7312,573000.0],["2006-03-13",16.6816,16.7766,16.5534,16.5534,632800.0],["2006-03-14",16.5534,16.6196,16.3302,16.3468,750400.0],["2006-03-15",16.4418,16.6113,16.3385,16.4832,1570400.0],["2006-03-16",16.6196,16.9337,16.5948,16.7766,759000.0],["2006-03-17",16.8221,16.8221,16.5369,16.6361,499800.0],["2006-03-20",16.7807,17.2933,16.7022,17.1569,1446200.0],["2006-03-21",17.1775,18.5043,17.1321,18.029,2736400.0],["2006-03-22",18.029,18.4216,17.5661,18.2935,1689200.0],["2006-03-23",18.186,18.3886,17.8967,18.3142,1219000.0],["2006-03-24",18.0827,18.3596,17.9009,18.0,1068400.0],["2006-03-27",17.8058,17.9504,17.7314,17.9008,534800.0],["2006-03-28",17.876,18.3307,17.8223,18.1364,898200.0],["2006-03-29",18.1323,18.186,17.9091,18.0414,539400.0],["2006-03-30",17.9381,18.1158,17.8926,17.9711,993600.0],["2006-03-31",17.9711,18.2687,17.8926,18.1778,765600.0],["2006-04-03",18.1406,18.1488,17.7768,17.8347,688600.0],["2006-04-04",17.7727,18.2191,17.4834,18.1902,761200.0],["2006-04-05",18.3266,18.5663,18.1778,18.3266,1265000.0],["2006-04-06",18.1778,18.186,17.6694,17.8471,771600.0],["2006-04-07",17.7314,18.0951,17.5743,17.7562,421200.0],["2006-04-10",17.7727,17.8843,17.4834,17.7025,621400.0],["2006-04-11",17.7231,17.7645,17.2767,17.4255,549400.0],["2006-04-12",17.4255,17.6528,17.3346,17.3759,609800.0],["2006-04-13",17.4049,17.4049,17.1734,17.2809,550000.0],["2006-04-17",17.3098,17.4297,17.0783,17.2602,321800.0],["2006-04-18",17.4421,17.8099,17.4297,17.7975,737600.0],["2006-04-19",18.1778,18.3348,17.9422,17.9959,851600.0],["2006-04-20",18.1902,18.3307,17.7273,17.7727,610400.0],["2006-04-21",17.8636,17.9752,17.6487,17.7934,486000.0],["2006-04-24",17.7934,18.0951,17.5206,17.9959,627600.0],["2006-04-25",18.186,18.186,17.5661,17.752,725400.0],["2006-04-26",18.1075,18.2894,17.9339,18.062,705400.0],["2006-04-27",18.062,18.186,18.0207,18.1199,699400.0],["2006-04-28",18.1447,18.4878,17.8016,17.8347,1073200.0],["2006-05-01",18.3224,18.3224,17.5413,17.8058,945600.0],["2006-05-02",17.7644,18.0,17.5082,17.8554,780200.0],["2006-05-03",18.0868,18.2687,17.9876,18.0372,1029600.0],["2006-05-04",17.9959,18.1116,17.876,17.938,701200.0],["2006-05-05",18.8308,20.079,18.806,19.9881,3334400.0],["2006-05-08",19.736,19.8393,19.5707,19.7029,1787200.0],["2006-05-09",19.798,20.1369,19.6947,20.046,1088800.0],["2006-05-10",20.079,20.1865,19.6781,19.7814,867200.0],["2006-05-11",19.6368,19.6409,19.0912,19.0912,1023800.0],["2006-05-12",19.0953,19.1532,18.9093,19.0581,793200.0],["2006-05-15",18.3927,19.2069,18.3596,19.0044,885000.0],["2006-05-16",19.1367,19.4673,18.9713,19.4384,845400.0],["2006-05-17",19.4384,19.7773,19.4301,19.5624,1086400.0],["2006-05-18",19.3351,19.4177,19.1945,19.2937,1034000.0],["2006-05-19",18.9713,19.0168,18.558,18.8887,1252800.0],["2006-05-22",18.5208,19.0127,18.5043,18.8515,844000.0],["2006-05-23",18.9713,18.9961,18.4423,18.4423,544400.0],["2006-05-24",18.4423,18.525,17.9174,18.4588,1338800.0],["2006-05-25",18.4588,18.7605,18.31,18.6737,636800.0],["2006-05-26",18.5498,19.1201,18.4175,19.116,850200.0],["2006-05-30",18.7647,18.8474,18.4836,18.5084,632800.0],["2006-05-31",18.5002,19.0127,18.4423,18.7895,898000.0],["2006-06-01",18.7895,19.178,18.744,19.1449,878400.0],["2006-06-02",18.992,19.0127,18.4134,18.7936,891200.0],["2006-06-05",18.7523,18.7771,18.1943,18.339,622600.0],["2006-06-06",18.1902,18.3638,17.7314,18.0868,727800.0],["2006-06-07",18.1323,18.558,18.062,18.248,649000.0],["2006-06-08",18.1488,18.3142,18.0166,18.1571,635400.0],["2006-06-09",18.1736,18.4795,18.1736,18.3018,1004400.0],["2006-06-12",18.2604,18.434,18.1406,18.1571,1080400.0],["2006-06-13",17.938,18.2356,17.5082,17.9215,690400.0],["2006-06-14",17.9587,18.1116,17.7727,18.0207,444000.0],["2006-06-15",18.0455,18.5126,17.967,18.401,915200.0],["2006-06-16",18.4547,18.5787,18.2646,18.3803,525000.0],["2006-06-19",18.401,18.5456,18.1282,18.2522,489000.0],["2006-06-20",18.1488,18.2274,17.8678,18.1034,783200.0],["2006-06-21",18.1406,18.7399,18.1158,18.5374,747800.0],["2006-06-22",18.5704,18.5704,18.2274,18.4671,800800.0],["2006-06-23",18.3348,18.4671,18.1116,18.3514,594800.0],["2006-06-26",18.0827,18.4216,18.0579,18.4216,1020600.0],["2006-06-27",18.4216,18.558,18.1199,18.3803,759800.0],["2006-06-28",18.2687,18.401,17.9794,18.3638,466200.0],["2006-06-29",18.434,19.1987,18.3927,19.1243,1231400.0],["2006-06-30",19.2193,19.4673,19.1325,19.4053,1223800.0],["2006-07-03",19.736,20.1369,19.5996,20.0046,782600.0],["2006-07-05",19.4673,19.7277,19.4136,19.6947,1358600.0],["2006-07-06",19.6368,19.7732,19.5707,19.736,763200.0],["2006-07-07",19.6326,19.736,19.4508,19.5417,531200.0],["2006-07-10",19.5252,19.5252,18.9837,19.0788,783400.0],["2006-07-11",19.0292,19.0871,18.7854,19.0168,940000.0],["2006-07-12",18.7647,19.0003,18.6448,18.9052,826800.0],["2006-07-13",18.7647,18.8473,18.5374,18.6448,779600.0],["2006-07-14",18.6035,18.7027,18.0868,18.2108,790200.0],["2006-07-17",18.0827,18.1736,17.7521,17.9174,1403400.0],["2006-07-18",18.2894,18.496,17.9959,18.1902,1533000.0],["2006-07-19",18.4092,19.3433,18.4092,19.0044,2718000.0],["2006-07-20",19.2937,19.426,18.8639,19.0044,1492600.0],["2006-07-21",19.0085,19.0085,18.5994,18.7936,1316600.0],["2006-07-24",18.8887,18.9093,18.4299,18.7233,1028200.0],["2006-07-25",18.93,18.9548,18.4754,18.7605,1301400.0],["2006-07-26",18.6655,18.7688,18.4382,18.6903,972800.0],["2006-07-27",18.7936,18.9383,18.5208,18.6448,892600.0],["2006-07-28",18.806,19.116,18.7936,19.0829,837000.0],["2006-07-31",19.2317,19.364,19.0829,19.1821,793800.0],["2006-08-01",19.116,19.116,18.7068,18.9837,964600.0],["2006-08-02",18.7771,18.9093,18.4754,18.5994,1280200.0],["2006-08-03",18.5373,18.8473,18.4382,18.806,492400.0],["2006-08-04",18.8556,19.0127,18.6944,18.9093,545600.0],["2006-08-07",18.682,18.7605,18.4919,18.6242,458800.0],["2006-08-08",18.8101,19.0747,18.7523,18.8267,464400.0],["2006-08-09",18.8887,18.992,18.682,18.7151,429000.0],["2006-08-10",18.558,18.8267,18.4919,18.62,472400.0],["2006-08-11",18.5994,18.5994,18.3679,18.3886,354000.0],["2006-08-14",18.5952,19.0871,18.5787,18.8391,686000.0],["2006-08-15",18.9341,19.178,18.8721,19.1119,646200.0],["2006-08-16",19.1987,19.2193,18.7358,19.0085,955000.0],["2006-08-17",19.3433,19.5541,18.9507,19.2193,1234600.0],["2006-08-18",18.496,18.8101,17.5454,17.8141,4109600.0],["2006-08-21",17.7149,17.7727,17.3594,17.3594,1517600.0],["2006-08-22",17.1527,17.1527,16.1236,16.3881,6576000.0],["2006-08-23",16.6568,16.8138,16.2393,16.4666,2931200.0],["2006-08-24",16.4666,16.6981,16.3013,16.3302,1902800.0],["2006-08-25",16.3344,16.446,16.2228,16.3468,1092400.0],["2006-08-28",16.4294,16.603,16.3674,16.5328,1393800.0],["2006-08-29",16.6361,16.7684,16.4914,16.6568,1487800.0],["2006-08-30",16.6568,16.8675,16.6568,16.7849,1399800.0],["2006-08-31",16.8469,17.0453,16.6485,16.8138,1040800.0],["2006-09-01",16.8841,17.0205,16.8634,16.9378,1016800.0],["2006-09-05",17.2561,17.2891,16.9957,17.0453,1264200.0],["2006-09-06",16.8428,16.8469,16.5534,16.5989,1897800.0],["2006-09-07",16.5824,16.5824,16.3468,16.4832,1707000.0],["2006-09-08",16.6361,16.9461,16.6154,16.8634,1495600.0],["2006-09-11",16.4873,16.6361,15.9128,16.136,2844000.0],["2006-09-12",16.2062,16.6196,16.2021,16.5452,1073600.0],["2006-09-13",16.6485,16.7642,16.6278,16.6774,960800.0],["2006-09-14",16.6361,16.8014,16.5947,16.6402,805200.0],["2006-09-15",16.6402,16.7187,16.4377,16.4377,796000.0],["2006-09-18",16.5534,16.913,16.5534,16.7188,977800.0],["2006-09-19",16.8469,16.9006,16.5741,16.7188,1297400.0],["2006-09-20",16.6774,16.7394,16.4129,16.5369,1305400.0],["2006-09-21",16.665,16.8345,16.5493,16.5989,810000.0],["2006-09-22",16.5328,16.5906,16.2765,16.3509,905600.0],["2006-09-25",16.3509,16.4046,16.0409,16.0781,2385600.0],["2006-09-26",16.1401,16.2186,15.7847,15.921,2528400.0],["2006-09-27",16.0781,16.3757,16.0781,16.2806,3839800.0],["2006-09-28",16.6774,16.8386,16.3302,16.5534,2106400.0],["2006-09-29",16.5328,16.6981,16.3922,16.6361,10135600.0],["2006-10-02",16.5741,16.5782,16.2517,16.3385,2507800.0],["2006-10-03",16.3385,16.6981,16.2021,16.5782,2078000.0],["2006-10-04",16.5782,16.8469,16.5617,16.8221,1464600.0],["2006-10-05",16.8634,16.9254,16.7559,16.789,1799800.0],["2006-10-06",16.6568,16.8675,16.541,16.632,1432000.0],["2006-10-09",16.5658,16.6237,16.4005,16.5741,1322200.0],["2006-10-10",16.632,16.6857,16.4418,16.5245,816600.0],["2006-10-11",16.4294,16.57,16.3054,16.4956,1375400.0],["2006-10-12",16.4956,16.5824,16.417,16.5245,1857600.0],["2006-10-13",16.4625,16.4997,16.3468,16.3757,1770800.0],["2006-10-16",16.4294,16.6361,16.3757,16.4377,1557400.0],["2006-10-17",16.4542,16.7394,16.4046,16.4914,1530400.0],["2006-10-18",16.6361,16.7601,16.4832,16.665,1188800.0],["2006-10-19",16.6857,16.8345,16.6857,16.7436,945600.0],["2006-10-20",16.8841,17.1114,16.8428,16.8634,1203600.0],["2006-10-23",16.9543,17.1693,16.8882,16.9667,1551200.0],["2006-10-24",17.3305,17.7644,17.3305,17.6942,3418600.0],["2006-10-25",17.7727,17.9794,17.6363,17.7397,1608400.0],["2006-10-26",17.7231,18.3307,17.6239,18.1654,1787400.0],["2006-10-27",18.186,18.5126,18.153,18.2108,2140600.0],["2006-10-30",18.2067,18.4092,17.9587,18.2811,1836200.0],["2006-10-31",18.2852,18.4258,18.1406,18.1819,989800.0],["2006-11-01",18.3018,18.4506,18.1612,18.2439,934600.0],["2006-11-02",18.1447,18.2522,18.0207,18.2232,755400.0],["2006-11-03",18.2232,18.3266,18.0827,18.1984,602200.0],["2006-11-06",18.31,18.5787,18.2687,18.5539,978400.0],["2006-11-07",18.7027,18.8473,18.0331,18.153,2375200.0],["2006-11-08",18.1571,18.2687,17.9587,18.0951,2035200.0],["2006-11-09",19.0953,19.6947,18.744,19.0209,4168200.0],["2006-11-10",19.2607,19.3268,18.9796,19.0912,1874400.0],["2006-11-13",19.054,19.4177,19.054,19.3351,1533600.0],["2006-11-14",19.5707,19.8393,19.4425,19.8393,2086600.0],["2006-11-15",19.8393,20.232,19.7732,20.1617,1589400.0],["2006-11-16",20.1906,20.2733,20.0253,20.2526,1438800.0],["2006-11-17",20.294,20.4841,20.2526,20.4593,2215400.0],["2006-11-20",20.2196,20.2733,20.0666,20.1576,1213200.0],["2006-11-21",20.0708,20.1576,20.0253,20.1162,1097800.0],["2006-11-22",20.079,20.2196,20.0088,20.2196,859600.0],["2006-11-24",20.1493,20.3105,20.0625,20.3105,427200.0],["2006-11-27",20.3064,20.5502,20.2857,20.3766,2020000.0],["2006-11-28",20.3766,20.7238,20.3022,20.666,2070400.0],["2006-11-29",20.604,20.8519,20.3849,20.637,963800.0],["2006-11-30",20.6618,20.8519,20.5502,20.666,777000.0],["2006-12-01",20.6205,20.6411,20.1906,20.5833,835400.0],["2006-12-04",20.5378,20.9263,20.5213,20.9057,812200.0],["2006-12-05",20.9429,21.1495,20.8974,21.1123,626800.0],["2006-12-06",20.9553,21.071,20.8726,20.885,457800.0],["2006-12-07",20.8519,20.9429,20.7445,20.7734,657600.0],["2006-12-08",20.7899,20.9511,20.7155,20.9139,707000.0],["2006-12-11",20.8106,20.9429,20.6577,20.9139,617200.0],["2006-12-12",20.666,20.6949,20.5048,20.5544,1162600.0],["2006-12-13",20.513,20.6659,20.4634,20.5833,1089600.0],["2006-12-14",20.6329,20.7073,20.5833,20.6825,1309000.0],["2006-12-15",20.6618,20.7073,20.5833,20.6288,1237800.0],["2006-12-18",19.1904,20.7899,19.1904,20.6246,657000.0],["2006-12-19",20.5833,20.6907,20.4014,20.5792,695400.0],["2006-12-20",20.604,20.7941,20.4345,20.5048,399400.0],["2006-12-21",20.4593,20.5626,20.265,20.3436,329200.0],["2006-12-22",20.451,20.4634,20.17,20.1906,313600.0],["2006-12-26",20.1906,20.575,20.17,20.5172,249800.0],["2006-12-27",20.7114,20.8023,20.48,20.6122,341600.0],["2006-12-28",20.6122,20.637,20.4593,20.4882,246000.0],["2006-12-29",20.4924,20.542,20.1162,20.3436,677600.0],["2007-01-03",20.6039,20.7899,20.5337,20.6949,962000.0],["2007-01-04",20.6908,20.7238,20.4634,20.5874,432400.0],["2007-01-05",20.4593,20.4634,20.0046,20.2196,485000.0],["2007-01-08",20.418,20.7486,20.389,20.7403,648200.0],["2007-01-09",20.7445,20.7941,20.5833,20.7155,388800.0],["2007-01-10",20.5378,20.7031,20.3808,20.4841,546200.0],["2007-01-11",20.5833,21.0049,20.5833,21.0049,688600.0],["2007-01-12",21.2115,21.5753,21.2115,21.4017,818800.0],["2007-01-16",21.9266,22.0092,21.5752,21.6662,1531400.0],["2007-01-17",21.505,21.91,21.319,21.786,574400.0],["2007-01-18",21.5753,21.6579,21.3066,21.3645,789600.0],["2007-01-19",21.4513,21.5835,21.1743,21.505,1133400.0],["2007-01-22",21.505,21.6579,21.4099,21.5959,465200.0],["2007-01-23",21.8439,22.3564,21.8108,22.0671,1640200.0],["2007-01-24",22.187,22.282,21.8976,21.9472,1047800.0],["2007-01-25",21.8646,21.9059,21.5587,21.6373,910200.0],["2007-01-26",21.6372,21.6372,21.2818,21.381,1298200.0],["2007-01-29",21.4843,21.6166,21.3686,21.4554,736200.0],["2007-01-30",21.9059,21.9142,21.7447,21.8026,927400.0],["2007-01-31",21.5918,21.8563,21.4761,21.7323,563800.0],["2007-02-01",21.6703,21.9018,21.5959,21.7323,648200.0],["2007-02-02",22.1126,22.7243,21.8604,22.4267,2734400.0],["2007-02-05",22.7987,23.212,22.0712,22.4226,1459000.0],["2007-02-06",22.1291,22.5011,22.1002,22.3564,878800.0],["2007-02-07",21.2942,21.2942,20.2072,20.666,5967000.0],["2007-02-08",20.7238,20.9139,20.4304,20.699,2167000.0],["2007-02-09",20.4593,20.4634,19.798,19.86,2258000.0],["2007-02-12",20.046,20.1865,19.9633,20.0956,1903200.0],["2007-02-13",20.418,20.4841,20.294,20.4345,1956600.0],["2007-02-14",20.418,20.6081,20.3766,20.4799,1090200.0],["2007-02-15",20.8726,20.9966,20.7527,20.8106,1821200.0],["2007-02-16",20.7445,20.7445,20.4221,20.5833,722600.0],["2007-02-20",20.5213,20.6659,20.2981,20.418,787200.0],["2007-02-21",20.418,20.4717,20.2816,20.356,891600.0],["2007-02-22",20.3766,20.5172,20.3022,20.4097,794800.0],["2007-02-23",20.4965,20.5378,20.2526,20.4799,726800.0],["2007-02-26",20.3642,20.418,20.203,20.2898,628800.0],["2007-02-27",20.017,20.0418,19.3309,19.5541,893800.0],["2007-02-28",19.5293,20.0501,19.3557,19.7277,990200.0],["2007-03-01",19.7153,19.7484,19.4012,19.55,1224800.0],["2007-03-02",19.2359,19.4839,19.0581,19.0747,1283200.0],["2007-03-05",18.8473,19.0085,18.496,18.6737,1687000.0],["2007-03-06",18.7936,19.302,18.7895,19.2565,1549600.0],["2007-03-07",19.5086,19.6574,19.178,19.2317,1254000.0],["2007-03-08",19.4591,19.6327,19.2772,19.3805,897000.0],["2007-03-09",19.5087,19.583,19.4343,19.5376,554000.0],["2007-03-12",19.5376,19.8186,19.5376,19.8062,706400.0],["2007-03-13",19.8062,19.893,19.4797,19.5376,697800.0],["2007-03-14",19.5376,19.5376,19.0457,19.2689,1558000.0],["2007-03-15",19.3557,19.5665,19.3475,19.55,789600.0],["2007-03-16",19.674,19.798,19.5169,19.6657,776800.0],["2007-03-19",19.8558,20.0418,19.8558,19.9881,758800.0],["2007-03-20",19.8269,19.9881,19.5335,19.9881,872600.0],["2007-03-21",19.7566,20.1245,19.7194,20.1162,674200.0],["2007-03-22",20.3022,20.5213,20.1328,20.3312,1034600.0],["2007-03-23",20.5833,21.0049,20.5833,20.9429,1359400.0],["2007-03-26",20.9429,21.2322,20.9429,21.1619,1261200.0],["2007-03-27",21.0793,21.0875,20.8767,20.8767,683400.0],["2007-03-28",20.7734,20.8726,20.6701,20.761,830400.0],["2007-03-29",20.9883,20.9966,20.6866,20.8726,1053800.0],["2007-03-30",20.8519,20.9883,20.7486,20.8189,625800.0],["2007-04-02",20.7486,20.761,20.4965,20.761,803000.0],["2007-04-03",20.7817,21.0586,20.6949,20.8189,733400.0],["2007-04-04",20.8933,20.9677,20.699,20.7899,783200.0],["2007-04-05",20.8189,21.3355,20.6949,21.1702,570800.0],["2007-04-09",21.1702,21.2405,20.9925,21.1041,272600.0],["2007-04-10",21.1041,21.4513,21.1041,21.2487,489000.0],["2007-04-11",21.0503,21.0586,20.5626,20.6246,748200.0],["2007-04-12",20.5006,20.5337,20.3932,20.5213,981000.0],["2007-04-13",20.5213,20.5833,20.3973,20.542,536800.0],["2007-04-16",20.6453,20.9098,20.3518,20.4014,1390200.0],["2007-04-17",20.3394,20.3436,19.9426,20.0253,1468000.0],["2007-04-18",19.7525,19.8062,19.488,19.7277,1984600.0],["2007-04-19",19.5004,19.6161,19.2648,19.5004,1157600.0],["2007-04-20",19.8393,20.046,19.7525,20.0212,1515400.0],["2007-04-23",20.2609,20.5006,20.046,20.1038,1326400.0],["2007-04-24",17.2147,18.248,17.0577,18.124,12948200.0],["2007-04-25",18.124,18.3514,17.4917,17.6115,4032200.0],["2007-04-26",17.6074,17.9546,17.6074,17.7107,1694200.0],["2007-04-27",18.0207,18.186,17.5247,17.6901,2359800.0],["2007-04-30",17.8099,17.9298,17.3594,17.4669,1897000.0],["2007-05-01",17.4834,17.5289,17.1899,17.285,1952000.0],["2007-05-02",17.8926,17.9463,17.7314,17.9256,2456600.0],["2007-05-03",17.967,17.9959,17.6777,17.7314,1690400.0],["2007-05-04",17.7934,17.8678,17.6735,17.8678,1164600.0],["2007-05-07",17.9339,18.2811,17.876,18.2604,2983800.0],["2007-05-08",18.0331,18.1199,17.7975,18.1199,1582200.0],["2007-05-09",18.0496,18.1612,17.8884,18.0455,844800.0],["2007-05-10",18.0496,18.1736,17.938,18.0827,1202200.0],["2007-05-11",18.2894,18.3927,18.1488,18.3183,1552400.0],["2007-05-14",19.1325,19.3433,18.5415,18.6407,1837600.0],["2007-05-15",18.6076,18.6118,18.1364,18.1943,1581800.0],["2007-05-16",18.2274,18.2935,18.0248,18.2646,855400.0],["2007-05-17",18.0827,18.1819,17.8884,18.0827,1001000.0],["2007-05-18",18.0827,18.372,17.9918,18.3183,1128400.0],["2007-05-21",18.2811,18.5043,18.1034,18.3844,1067200.0],["2007-05-22",18.3514,18.5663,18.3266,18.5208,978000.0],["2007-05-23",18.806,18.9093,18.62,18.682,1184200.0],["2007-05-24",18.7068,18.8184,18.2894,18.3431,879600.0],["2007-05-25",18.4671,18.587,18.2687,18.5663,461600.0],["2007-05-29",18.5993,18.6613,18.4836,18.558,691800.0],["2007-05-30",18.1736,18.6035,18.0868,18.6035,1201400.0],["2007-05-31",18.5911,18.6324,18.4299,18.6324,1050800.0],["2007-06-01",18.7233,18.868,18.6448,18.8308,845200.0],["2007-06-04",18.8721,18.9589,18.5746,18.7399,1084200.0],["2007-06-05",18.6572,18.7771,18.434,18.711,806600.0],["2007-06-06",18.558,18.558,18.2894,18.3679,1542600.0],["2007-06-07",18.31,18.4258,18.1034,18.1034,1321000.0],["2007-06-08",18.1034,18.2852,18.0951,18.2687,1073400.0],["2007-06-11",18.1902,18.2439,17.967,18.0207,2183800.0],["2007-06-12",17.8554,17.9504,17.6487,17.8388,1907600.0],["2007-06-13",17.7727,18.2274,17.7562,18.0786,1304800.0],["2007-06-14",17.7107,18.0372,17.6487,17.9422,2279200.0],["2007-06-15",18.0744,18.186,17.9422,18.1488,1302000.0],["2007-06-18",18.2439,18.2563,18.1199,18.1488,1019600.0],["2007-06-19",18.0868,18.1447,18.0,18.1282,745800.0],["2007-06-20",18.1902,18.2398,17.8719,17.8719,690600.0],["2007-06-21",17.7438,17.7768,17.6198,17.7314,1006400.0],["2007-06-22",17.6363,17.6363,17.1817,17.2891,2764400.0],["2007-06-25",17.2602,17.4255,17.0825,17.1445,2540400.0],["2007-06-26",17.2726,17.5247,17.0329,17.0494,1747200.0],["2007-06-27",16.913,17.2189,16.789,17.2065,1555600.0],["2007-06-28",17.1527,17.2726,17.0494,17.1817,1810800.0],["2007-06-29",17.1734,17.2602,17.0122,17.0535,1326600.0],["2007-07-02",17.1651,17.2933,17.0618,17.2354,1075400.0],["2007-07-03",17.2437,17.3181,17.1238,17.2147,310600.0],["2007-07-05",17.2767,17.2767,17.0783,17.2354,572400.0],["2007-07-06",17.2354,17.2933,17.099,17.2437,686000.0],["2007-07-09",17.3305,17.4214,17.2106,17.4049,765600.0],["2007-07-10",17.2767,17.2767,16.9378,16.9915,1083200.0],["2007-07-11",16.9089,17.0081,16.8758,16.9998,786800.0],["2007-07-12",16.9172,17.2395,16.8676,17.2395,1238800.0],["2007-07-13",17.0494,17.5785,17.0205,17.1941,1449800.0],["2007-07-16",17.0825,17.1114,16.9337,16.9667,654800.0],["2007-07-17",16.851,17.1321,16.7146,16.9172,1399400.0],["2007-07-18",16.8014,17.1982,16.7518,17.1238,1478800.0],["2007-07-19",17.2147,17.2519,16.8882,17.0453,1778000.0],["2007-07-20",17.2023,17.3181,17.0329,17.161,1374600.0],["2007-07-23",17.2147,17.3966,17.1403,17.2933,1097200.0],["2007-07-24",17.2767,17.4255,17.223,17.3057,1351200.0],["2007-07-25",17.4007,17.9174,17.3594,17.8264,2486800.0],["2007-07-26",17.7892,18.1282,17.3594,17.8636,2827200.0],["2007-07-27",17.8678,17.9463,17.5909,17.5909,1359000.0],["2007-07-30",17.5661,17.843,17.2726,17.6611,1091200.0],["2007-07-31",17.876,18.1323,17.7644,17.7644,1295600.0],["2007-08-01",17.3387,18.0207,17.3387,17.9463,1658000.0],["2007-08-02",18.0331,18.4382,17.8926,18.4134,1156400.0],["2007-08-03",18.2894,18.682,18.2439,18.248,1978000.0],["2007-08-06",18.31,19.0375,18.1943,18.6614,1924000.0],["2007-08-07",18.4754,18.9879,18.4754,18.7647,2736600.0],["2007-08-08",17.6074,18.9837,17.3594,18.4547,8492200.0],["2007-08-09",17.5041,19.302,17.5041,18.2026,4759600.0],["2007-08-10",18.0414,18.062,17.5289,17.7686,3034000.0],["2007-08-13",17.7355,17.814,17.3346,17.5289,1681800.0],["2007-08-14",17.5413,17.7066,17.0494,17.0494,1751800.0],["2007-08-15",16.9047,17.0287,16.5824,16.632,2096800.0],["2007-08-16",16.0616,16.5782,15.8467,16.3922,4069000.0],["2007-08-17",16.7642,16.8717,16.417,16.8593,2501800.0],["2007-08-20",17.0494,17.1527,16.6981,16.8345,1712400.0],["2007-08-21",16.7312,16.8965,16.6526,16.7353,884400.0],["2007-08-22",16.8014,17.1941,16.8014,17.1734,893200.0],["2007-08-23",17.1734,17.2189,16.8675,17.1114,1165800.0],["2007-08-24",17.1527,17.3594,17.0329,17.347,935600.0],["2007-08-27",17.2933,17.3677,17.0783,17.2602,925600.0],["2007-08-28",17.2271,17.3553,16.913,16.9419,1016000.0],["2007-08-29",17.0246,17.0287,16.6361,16.8428,1173800.0],["2007-08-30",16.7394,16.8469,16.6402,16.7642,1010200.0],["2007-08-31",16.9874,16.9874,16.6402,16.8056,1114400.0],["2007-09-04",16.9337,17.1941,16.8386,17.1238,956600.0],["2007-09-05",17.037,17.2643,16.9461,17.0577,1172800.0],["2007-09-06",17.1527,17.471,17.1403,17.4379,1412200.0],["2007-09-07",17.2271,17.533,17.1114,17.4999,1562800.0],["2007-09-10",17.5619,17.814,17.4834,17.6405,1162600.0],["2007-09-11",17.7397,18.2108,17.6529,18.2026,1748200.0],["2007-09-12",18.1736,18.4588,18.0951,18.372,1098000.0],["2007-09-13",18.3638,18.5787,18.2563,18.3555,888000.0],["2007-09-14",18.2356,18.4382,18.1778,18.3472,774000.0],["2007-09-17",18.2646,18.4051,18.2067,18.215,726400.0],["2007-09-18",18.2976,18.5994,18.1902,18.5787,927200.0],["2007-09-19",18.5952,18.6531,18.3224,18.3638,1095600.0],["2007-09-20",18.5167,18.6655,18.3968,18.3968,495800.0],["2007-09-21",18.4134,18.4134,18.0703,18.1116,1364800.0],["2007-09-24",18.2067,18.3348,17.8471,17.8926,1529800.0],["2007-09-25",17.8471,18.1034,17.7934,18.0827,774200.0],["2007-09-26",18.0827,18.1778,17.9339,18.0455,491000.0],["2007-09-27",17.5702,17.7397,17.3842,17.7273,1025200.0],["2007-09-28",17.7644,17.876,17.5578,17.719,809000.0],["2007-10-01",17.6611,17.8223,17.4669,17.7066,1834000.0],["2007-10-02",17.6239,17.814,17.5578,17.6694,890800.0],["2007-10-03",17.5991,17.5991,17.0329,17.0411,2243200.0],["2007-10-04",16.9337,17.1114,16.4708,16.5328,3609800.0],["2007-10-05",16.632,17.0081,16.57,17.0081,2460000.0],["2007-10-08",16.9998,17.0742,16.6733,16.6733,1042400.0],["2007-10-09",16.6113,16.756,16.2972,16.756,1458600.0],["2007-10-10",16.7642,16.9461,16.7394,16.8469,841400.0],["2007-10-11",16.9915,17.223,16.57,16.7518,1092400.0],["2007-10-12",16.8634,16.913,16.6733,16.7436,1056400.0],["2007-10-15",16.6774,16.7394,16.4542,16.5328,1287600.0],["2007-10-16",16.5328,16.5989,16.3592,16.3881,1304000.0],["2007-10-17",16.603,16.6939,16.4749,16.5741,853000.0],["2007-10-18",16.5328,16.6196,16.4542,16.5038,799400.0],["2007-10-19",16.5038,16.6692,16.4749,16.5576,1178000.0],["2007-10-22",16.4212,16.603,16.3468,16.5534,1045400.0],["2007-10-23",16.6857,17.0122,16.6692,16.9957,872400.0],["2007-10-24",16.3344,16.9419,16.3013,16.9047,1439600.0],["2007-10-25",17.0039,17.3015,16.9254,17.1362,841000.0],["2007-10-26",17.3966,17.4462,16.8676,16.9047,1494800.0],["2007-10-29",17.0081,17.0866,16.7931,16.9378,1408400.0],["2007-10-30",16.8717,16.975,16.818,16.851,659000.0],["2007-10-31",17.0287,17.2106,16.7518,17.1238,1369400.0],["2007-11-01",16.9667,17.2147,16.5824,16.603,1545600.0],["2007-11-02",17.5247,17.7727,17.0783,17.3181,3747200.0],["2007-11-05",17.0907,17.3181,16.6113,17.1775,2121800.0],["2007-11-06",17.2106,17.5123,17.1527,17.4834,1233800.0],["2007-11-07",17.2313,17.5247,17.2313,17.3801,1862000.0],["2007-11-08",17.4503,17.7727,17.2974,17.7107,1485400.0],["2007-11-09",17.5661,18.2108,17.4545,17.9959,2171200.0],["2007-11-12",17.8595,18.2935,17.8595,18.124,2309000.0],["2007-11-13",18.2894,18.7027,18.2604,18.558,2165400.0],["2007-11-14",18.558,18.558,18.0744,18.1736,1999600.0],["2007-11-15",18.1736,18.4878,17.876,17.9794,1380800.0],["2007-11-16",18.2522,18.2563,17.7851,18.0538,1294200.0],["2007-11-19",17.9587,18.6118,17.9587,18.4258,1836200.0],["2007-11-20",18.3844,18.4754,18.1612,18.2894,2716200.0],["2007-11-21",18.124,18.3348,18.0538,18.0744,1147200.0],["2007-11-23",18.186,18.806,18.186,18.7895,1007800.0],["2007-11-26",18.7688,18.9341,18.434,18.4795,921600.0],["2007-11-27",18.5952,18.7771,18.3555,18.6283,1382600.0],["2007-11-28",18.6283,19.178,18.6283,19.1408,1100000.0],["2007-11-29",18.93,19.1284,18.8101,18.9796,871600.0],["2007-11-30",19.1077,19.2441,18.8225,18.93,1383200.0],["2007-12-03",18.8597,19.0333,18.5415,18.9713,1366600.0],["2007-12-04",18.8473,19.1449,18.6407,18.9589,1071400.0],["2007-12-05",18.9713,19.1119,18.8391,19.0292,1264400.0],["2007-12-06",19.1656,19.8186,19.116,19.7525,1423000.0],["2007-12-07",19.7567,20.0294,19.7401,19.8724,1142800.0],["2007-12-10",19.8889,19.9757,19.6988,19.9592,953600.0],["2007-12-11",19.9674,20.356,19.8228,19.9633,2237200.0],["2007-12-12",20.2898,20.3146,19.9757,20.1617,1540600.0],["2007-12-13",20.1452,20.2278,20.0253,20.1906,1140800.0],["2007-12-14",18.7647,19.8724,18.7647,19.5624,2000200.0],["2007-12-17",19.736,20.1658,19.2152,19.2441,1929400.0],["2007-12-18",19.3516,19.3764,18.9672,19.2855,1284200.0],["2007-12-19",19.0953,19.1987,18.93,19.0085,915600.0],["2007-12-20",19.0747,19.4219,18.992,19.4219,1267800.0],["2007-12-21",20.7941,22.559,20.666,21.9431,9782000.0],["2007-12-24",21.1991,21.877,21.0007,21.7034,1380400.0],["2007-12-26",21.4058,21.9431,21.4058,21.8439,1079400.0],["2007-12-27",21.8274,21.9059,21.6166,21.6207,852600.0],["2007-12-28",21.4926,21.9059,21.4141,21.7199,860800.0],["2007-12-31",21.7075,21.8026,21.6331,21.7116,1004800.0],["2008-01-02",21.0462,21.4058,20.8395,21.2074,2022400.0],["2008-01-03",20.8726,21.6662,20.8106,21.0834,1958800.0],["2008-01-04",20.8478,20.8643,20.418,20.4799,2288200.0],["2008-01-07",20.5295,20.5295,19.674,20.1162,2186400.0],["2008-01-08",20.2237,20.6866,20.1493,20.2444,1395000.0],["2008-01-09",20.2444,20.4304,19.8972,20.3849,1227000.0],["2008-01-10",20.3477,20.6659,20.2857,20.5337,895600.0],["2008-01-11",20.265,20.4428,20.1245,20.327,931600.0],["2008-01-14",20.4262,20.5048,20.203,20.4345,775400.0],["2008-01-15",20.2526,20.3932,20.0377,20.2196,1021800.0],["2008-01-16",20.0584,20.3849,19.9964,20.108,1465200.0],["2008-01-17",20.1493,20.2278,19.7525,19.7525,1103600.0],["2008-01-18",19.7566,19.7566,18.9631,19.0499,1682400.0],["2008-01-22",18.248,19.5004,17.4834,18.8556,1590800.0],["2008-01-23",18.2687,18.8804,18.0868,18.7812,1211400.0],["2008-01-24",18.7316,19.1325,18.5704,18.7812,1015200.0],["2008-01-25",18.9548,19.0375,18.6944,18.7771,1247000.0],["2008-01-28",18.8432,19.1573,18.7109,19.1119,1358000.0],["2008-01-29",19.2813,19.5417,19.1367,19.2193,708200.0],["2008-01-30",18.9507,19.0251,18.7895,18.7895,1011000.0],["2008-01-31",18.5498,19.3764,18.4754,19.1987,1226800.0],["2008-02-01",19.3103,19.7732,19.2193,19.612,1361600.0],["2008-02-04",19.4177,19.5583,19.2111,19.2565,847600.0],["2008-02-05",18.8473,19.0085,18.434,18.463,1625400.0],["2008-02-06",18.525,18.5456,17.9091,18.2976,2007200.0],["2008-02-07",18.248,18.558,18.1323,18.3224,1927800.0],["2008-02-08",17.2478,18.5084,17.0494,17.9215,5364400.0],["2008-02-11",17.7769,17.967,17.3883,17.7107,1674400.0],["2008-02-12",17.3966,17.6901,17.2519,17.5619,2042200.0],["2008-02-13",17.6735,17.7645,17.409,17.4379,1417600.0],["2008-02-14",17.7727,17.7727,17.2395,17.2602,1311400.0],["2008-02-15",17.2147,17.4173,17.1238,17.1527,862800.0],["2008-02-19",17.3057,17.3594,17.1321,17.223,1479800.0],["2008-02-20",16.8717,17.347,16.7973,17.3057,1627400.0],["2008-02-21",17.2519,17.2519,16.8924,16.9254,1138000.0],["2008-02-22",16.8634,17.0205,16.7311,16.975,1020400.0],["2008-02-25",16.9213,17.2478,16.7105,17.0081,1526800.0],["2008-02-26",16.9874,17.3015,16.8965,17.1941,2364600.0],["2008-02-27",17.2354,17.8058,17.1527,17.5826,1106600.0],["2008-02-28",17.3966,17.533,17.2561,17.3635,744400.0],["2008-02-29",17.1486,17.1486,16.6733,16.7353,1411600.0],["2008-03-03",16.7312,17.0287,16.7312,16.9461,998600.0],["2008-03-04",16.7435,16.9998,16.7394,16.8262,880000.0],["2008-03-05",16.8262,16.9378,16.665,16.6981,1063800.0],["2008-03-06",16.6402,16.8469,16.4294,16.4584,1062000.0],["2008-03-07",16.3468,16.5493,16.2434,16.3302,1086600.0],["2008-03-10",16.4129,16.4832,16.1608,16.2021,866600.0],["2008-03-11",16.479,16.6774,16.231,16.6485,1541400.0],["2008-03-12",16.7063,17.1569,16.7063,16.8097,1288600.0],["2008-03-13",16.8593,17.2809,16.7766,17.1569,1587200.0],["2008-03-14",17.5537,17.719,17.1941,17.3139,2723400.0],["2008-03-17",16.9792,17.0039,16.3633,16.479,1888400.0],["2008-03-18",16.7105,17.5702,16.5824,17.4545,1664800.0],["2008-03-19",17.5743,17.7396,17.1527,17.161,734200.0],["2008-03-20",17.0907,17.2271,16.8304,17.2271,1069400.0],["2008-03-24",17.2271,17.471,17.1403,17.2313,1069600.0],["2008-03-25",17.2023,17.6694,17.0742,17.4999,1165800.0],["2008-03-26",17.1527,17.2313,16.9089,17.1445,1263200.0],["2008-03-27",17.0246,17.2106,16.9626,17.1321,1367000.0],["2008-03-28",17.8636,17.8636,17.2478,17.3677,1125600.0],["2008-03-31",17.2561,17.471,16.9998,17.4338,1302000.0],["2008-04-01",17.5537,18.0538,17.4875,18.0124,984400.0],["2008-04-02",17.8926,18.2522,17.7934,18.0579,956400.0],["2008-04-03",18.1736,18.6614,18.1736,18.496,1313000.0],["2008-04-04",18.4919,18.7357,18.4216,18.6655,989400.0],["2008-04-07",18.806,18.8721,18.558,18.7316,560000.0],["2008-04-08",18.7151,18.7482,18.4216,18.6242,689600.0],["2008-04-09",18.6861,18.7895,18.2811,18.3431,599400.0],["2008-04-10",18.1116,18.3348,17.7025,17.9008,2178200.0],["2008-04-11",17.5619,17.7066,17.3594,17.4875,1360600.0],["2008-04-14",17.3883,17.4173,16.7642,17.3801,1592000.0],["2008-04-15",17.3387,17.6281,17.3015,17.4627,1833400.0],["2008-04-16",17.5826,17.7603,17.4834,17.5495,1286800.0],["2008-04-17",17.4627,17.6157,17.3594,17.4999,2667400.0],["2008-04-18",17.6157,17.7603,17.4049,17.5041,1155000.0],["2008-04-21",17.3718,17.4545,17.2271,17.4214,1350600.0],["2008-04-22",17.3594,17.4297,17.2437,17.3635,1055800.0],["2008-04-23",17.4255,17.6322,17.2974,17.4379,705800.0],["2008-04-24",17.4173,17.719,17.3594,17.4586,922000.0],["2008-04-25",17.6363,17.6363,17.2809,17.4793,692600.0],["2008-04-28",17.4503,17.8388,17.3718,17.752,1194400.0],["2008-04-29",17.6859,18.0083,17.5495,17.938,1033400.0],["2008-04-30",17.8636,18.0083,17.6983,17.8223,1221400.0],["2008-05-01",17.5578,17.5991,17.2767,17.3594,1499200.0],["2008-05-02",17.5454,17.9959,17.1031,17.1527,2884800.0],["2008-05-05",17.0701,17.1114,16.3674,16.5328,2888200.0],["2008-05-06",16.4542,16.851,16.3716,16.8386,1356800.0],["2008-05-07",16.7518,16.8841,16.5947,16.6691,1141400.0],["2008-05-08",16.6567,16.7311,16.5328,16.6113,596800.0],["2008-05-09",16.417,16.8345,16.3674,16.6485,756000.0],["2008-05-12",16.6692,16.9791,16.5328,16.8262,732000.0],["2008-05-13",16.8014,16.9833,16.5204,16.9172,884400.0],["2008-05-14",17.0205,17.3181,17.0205,17.1321,679200.0],["2008-05-15",17.0081,17.0246,16.6526,16.8799,957200.0],["2008-05-16",16.9667,17.0453,16.7807,16.9791,736000.0],["2008-05-19",16.9461,17.1527,16.7808,17.0205,560200.0],["2008-05-20",16.9089,16.9254,16.7932,16.9172,796600.0],["2008-05-21",16.9461,17.2767,16.8634,16.8634,914000.0],["2008-05-22",16.57,16.727,16.446,16.541,1175200.0],["2008-05-23",16.5452,16.5906,16.4336,16.4708,1106600.0],["2008-05-27",16.1608,16.1608,15.8466,16.1194,1949400.0],["2008-05-28",15.9748,16.198,15.8136,16.1318,1684000.0],["2008-05-29",16.074,16.5534,16.0409,16.2848,920600.0],["2008-05-30",16.2228,16.3013,16.1277,16.2806,1177600.0],["2008-06-02",15.9045,16.0326,15.7723,15.9665,1579400.0],["2008-06-03",15.9334,16.1236,15.8673,16.0368,1295200.0],["2008-06-04",15.9541,16.5534,15.9541,16.3798,1544000.0],["2008-06-05",16.4708,16.8345,16.3922,16.7394,910800.0],["2008-06-06",16.5824,16.9171,16.4253,16.8014,1337400.0],["2008-06-09",16.8841,16.9295,16.3798,16.541,858200.0],["2008-06-10",16.0988,16.2021,15.9293,16.0368,1642600.0],["2008-06-11",16.0368,16.2765,15.9665,16.0078,1012800.0],["2008-06-12",15.9086,16.26,15.7888,15.7888,1346200.0],["2008-06-13",15.797,15.9665,15.7474,15.8218,1285800.0],["2008-06-16",15.6607,15.7888,15.4003,15.7061,1090200.0],["2008-06-17",15.5201,15.5201,15.0944,15.1357,2127200.0],["2008-06-18",14.8382,15.0861,14.6522,14.801,2068000.0],["2008-06-19",14.5075,14.9332,14.4662,14.7472,2164400.0],["2008-06-20",14.6811,14.7348,14.5075,14.5323,2143200.0],["2008-06-23",14.5034,14.7183,14.3463,14.3959,4766000.0],["2008-06-24",14.1768,14.2512,13.8751,14.1314,3925200.0],["2008-06-25",13.9826,14.4248,13.8255,14.2719,2909800.0],["2008-06-26",14.1768,14.5406,14.1727,14.2636,2077600.0],["2008-06-27",14.2099,14.5447,14.2099,14.4662,1326800.0],["2008-06-30",14.4951,15.1233,14.3422,14.772,2678800.0],["2008-07-01",14.7266,16.6072,14.7266,15.8343,5822200.0],["2008-07-02",15.8714,16.0946,15.7309,15.7351,2901800.0],["2008-07-03",15.9004,16.0822,15.7309,16.045,1199200.0],["2008-07-07",15.9128,16.0161,15.2515,15.5201,1860200.0],["2008-07-08",15.4375,15.826,15.4375,15.7723,2186600.0],["2008-07-09",15.8756,16.1194,15.5573,15.6565,1284400.0],["2008-07-10",15.6979,16.074,15.5077,15.6813,1052000.0],["2008-07-11",15.5987,15.7474,15.3341,15.6028,761600.0],["2008-07-14",14.6811,15.1647,14.5199,14.9745,3187400.0],["2008-07-15",14.834,14.9208,14.6811,14.7638,1963400.0],["2008-07-16",14.7514,14.8753,14.5654,14.6852,1505000.0],["2008-07-17",14.6852,15.1605,14.5819,14.7555,1974000.0],["2008-07-18",14.6191,14.9332,14.524,14.8877,1362400.0],["2008-07-21",15.0489,15.5656,15.0489,15.2928,1420800.0],["2008-07-22",15.2019,15.2308,14.6811,14.9704,1558000.0],["2008-07-23",15.0283,15.3548,15.0159,15.2763,1215800.0],["2008-07-24",15.4168,15.8673,15.2969,15.3424,1050400.0],["2008-07-25",15.3176,15.4995,15.1729,15.2556,1709800.0],["2008-07-28",15.4168,15.6276,15.2308,15.2928,1797200.0],["2008-07-29",15.2928,15.6813,15.2928,15.6276,1318200.0],["2008-07-30",15.6276,15.8301,15.3879,15.5615,860000.0],["2008-07-31",15.516,15.9748,15.4995,15.6317,1376000.0],["2008-08-01",15.5656,15.7433,15.4292,15.4333,1211000.0],["2008-08-04",15.4664,15.5449,15.2184,15.4292,1254400.0],["2008-08-05",15.5987,15.921,15.3879,15.8095,1084800.0],["2008-08-06",17.223,18.2728,17.223,17.8099,7189800.0],["2008-08-07",17.7025,18.8184,17.4338,18.4423,4264000.0],["2008-08-08",18.1695,18.3844,18.0,18.3348,2077400.0],["2008-08-11",18.186,18.4671,18.0372,18.3059,1299200.0],["2008-08-12",18.3348,18.4836,18.277,18.372,1283600.0],["2008-08-13",18.186,18.4878,18.1075,18.463,1398600.0],["2008-08-14",18.2604,18.558,17.8264,18.4299,1179000.0],["2008-08-15",18.062,18.3514,17.9628,18.1943,1606800.0],["2008-08-18",18.2894,18.3927,18.1736,18.2935,1114600.0],["2008-08-19",18.2274,18.3555,18.1571,18.2687,799000.0],["2008-08-20",18.2687,18.2687,17.8554,17.9587,720400.0],["2008-08-21",17.9174,18.1612,17.8843,18.1034,700200.0],["2008-08-22",18.1075,18.6283,18.0248,18.5498,1356200.0],["2008-08-25",18.4878,18.7647,18.4092,18.6696,1559600.0],["2008-08-26",18.6531,19.0333,18.5043,18.9589,1737200.0],["2008-08-27",18.7316,20.9057,18.7316,19.3061,1753400.0],["2008-08-28",19.3929,19.5748,19.3144,19.4839,1038800.0],["2008-08-29",19.4549,19.5335,19.2359,19.3433,1935800.0],["2008-09-02",18.8969,19.4632,18.6861,19.1697,2756800.0],["2008-09-03",19.054,19.054,18.6862,18.8184,1524000.0],["2008-09-04",18.7812,18.7812,18.4712,18.525,1263800.0],["2008-09-05",18.4382,18.4754,18.0083,18.3514,1227600.0],["2008-09-08",18.6779,18.8845,18.4175,18.6903,1233800.0],["2008-09-09",18.5787,19.116,18.5787,18.8143,1456600.0],["2008-09-10",18.9011,19.0581,18.6448,18.9341,1021600.0],["2008-09-11",18.6903,19.4591,18.5539,19.4219,1704600.0],["2008-09-12",19.4467,19.8641,19.1491,19.831,1629600.0],["2008-09-15",19.2317,19.8021,19.0333,19.5955,2211200.0],["2008-09-16",19.3557,19.8393,18.5084,19.5913,2187400.0],["2008-09-17",19.2689,19.3805,18.8308,18.9507,1821000.0],["2008-09-18",19.2276,19.2276,18.3844,18.9383,3373200.0],["2008-09-19",19.3144,19.3847,17.5619,18.9755,2713400.0],["2008-09-22",18.806,19.2813,18.496,18.5869,980200.0],["2008-09-23",18.558,18.8349,18.3679,18.4588,907000.0],["2008-09-24",18.4382,18.8473,18.2728,18.7647,662800.0],["2008-09-25",18.8639,19.0127,18.6159,18.8432,831800.0],["2008-09-26",18.5415,18.7647,18.4795,18.6242,1243600.0],["2008-09-29",18.4175,18.4258,17.4007,17.4958,3036600.0],["2008-09-30",17.7107,17.843,17.4379,17.7727,3019800.0],["2008-10-01",17.7273,17.9174,17.5661,17.9174,1228600.0],["2008-10-02",17.8347,17.8347,17.5702,17.6859,1843000.0],["2008-10-03",17.5661,18.153,17.5619,17.7066,1589800.0],["2008-10-06",17.2726,17.3139,15.9582,16.6898,1618800.0],["2008-10-07",16.4914,16.5576,15.9458,16.0905,1585000.0],["2008-10-08",15.7309,15.7351,14.8795,15.3217,4487400.0],["2008-10-09",15.4581,15.6731,14.5902,14.7886,1367000.0],["2008-10-10",14.3504,14.4042,12.846,14.0115,3612000.0],["2008-10-13",14.2595,15.1481,14.2595,15.1027,2697600.0],["2008-10-14",15.6317,15.7268,14.8878,15.0241,2032600.0],["2008-10-15",14.7927,15.1771,14.5075,14.6522,3518400.0],["2008-10-16",14.4827,14.4827,12.9121,14.2884,2945000.0],["2008-10-17",14.0611,14.9869,13.8792,14.6398,1332600.0],["2008-10-20",14.7018,15.1233,14.5695,15.0531,1514400.0],["2008-10-21",14.8051,14.9456,14.462,14.4951,1275600.0],["2008-10-22",14.2884,14.6522,14.119,14.2884,1243800.0],["2008-10-23",14.3794,14.5199,13.4163,13.8586,1244400.0],["2008-10-24",12.8501,13.2923,12.4037,13.0071,1754000.0],["2008-10-27",12.8129,12.8625,12.3293,12.3293,1078600.0],["2008-10-28",12.5112,13.0195,11.9449,13.003,901400.0],["2008-10-29",12.9865,13.9247,12.9865,13.4907,1611400.0],["2008-10-30",13.5403,14.119,13.5403,14.0363,838000.0],["2008-10-31",14.0239,14.3256,13.7594,14.1603,928800.0],["2008-11-03",14.181,14.9167,14.181,14.8381,926400.0],["2008-11-04",15.1936,15.206,14.7472,15.0861,1366200.0],["2008-11-05",14.9869,15.082,14.6026,14.7638,1347200.0],["2008-11-06",14.7142,14.7638,13.3998,13.3998,1079400.0],["2008-11-07",13.871,15.1068,13.871,14.739,2635200.0],["2008-11-10",15.0283,15.6359,14.2967,14.4372,1171600.0],["2008-11-11",14.367,14.5902,14.119,14.4,566400.0],["2008-11-12",14.2884,14.2884,13.5321,13.6106,615600.0],["2008-11-13",13.6478,14.958,13.2882,14.958,1324000.0],["2008-11-14",14.7514,14.8795,14.1024,14.1892,736400.0],["2008-11-17",14.1272,14.6687,13.9909,14.4992,1242800.0],["2008-11-18",14.367,14.8216,14.2099,14.8216,1376000.0],["2008-11-19",14.7018,14.9415,14.1024,14.1066,1549800.0],["2008-11-20",13.9495,14.1107,12.7757,12.8294,1812400.0],["2008-11-21",13.1559,13.7842,12.6186,13.6437,2366200.0],["2008-11-24",13.7635,14.5034,13.5321,14.3008,1201800.0],["2008-11-25",14.3752,14.6563,13.933,13.933,3384000.0],["2008-11-26",13.6767,14.6067,13.6106,14.6067,1443200.0],["2008-11-28",14.5654,15.0365,14.5654,15.02,483200.0],["2008-12-01",14.491,14.5819,13.7801,13.8503,1232800.0],["2008-12-02",14.0198,14.4124,13.7842,14.3835,1228800.0],["2008-12-03",14.0322,14.9621,13.9454,14.9456,1140600.0],["2008-12-04",15.1151,15.1771,14.338,14.5943,943800.0],["2008-12-05",14.429,15.4953,14.1768,15.2969,930400.0],["2008-12-08",15.5449,15.6813,15.0241,15.2721,1447000.0],["2008-12-09",15.1233,15.2845,14.7513,14.7513,1156000.0],["2008-12-10",14.9539,15.1068,14.4372,14.6274,1141200.0],["2008-12-11",14.6439,15.2515,14.4992,14.7968,1192000.0],["2008-12-12",14.5158,15.1233,14.2719,15.0779,855800.0],["2008-12-15",15.1812,15.2721,14.5075,14.7224,948000.0],["2008-12-16",14.9084,15.6896,14.6191,15.6069,1377000.0],["2008-12-17",15.4003,15.5945,15.2349,15.3713,1794000.0],["2008-12-18",15.3465,15.4292,14.4207,14.772,2346400.0],["2008-12-19",14.9002,15.1564,14.586,14.6356,1818400.0],["2008-12-22",14.6563,14.8671,14.4662,14.8671,1336600.0],["2008-12-23",14.896,15.0241,14.4496,14.462,1451600.0],["2008-12-24",14.5736,14.8754,14.4166,14.7638,754200.0],["2008-12-26",14.7472,14.8216,14.6356,14.7844,849200.0],["2008-12-29",14.8299,14.8299,14.491,14.6274,940400.0],["2008-12-30",14.7472,15.0572,14.5984,15.0283,1025400.0],["2008-12-31",15.0861,15.5987,15.0861,15.4912,1152400.0],["2009-01-02",15.5573,15.9335,15.4003,15.8632,740800.0],["2009-01-05",15.8136,15.921,15.4044,15.6276,632200.0],["2009-01-06",15.7433,15.9872,15.4747,15.4871,1413600.0],["2009-01-07",15.0241,15.3631,14.8257,15.1109,3454800.0],["2009-01-08",15.0985,15.2515,14.9828,15.1275,1232400.0],["2009-01-09",15.1605,15.1853,14.7224,15.0531,973400.0],["2009-01-12",15.0241,15.2845,14.9208,15.1109,821600.0],["2009-01-13",14.8712,15.5821,14.8671,15.5408,2008800.0],["2009-01-14",15.5243,15.8921,15.5243,15.7475,1457600.0],["2009-01-15",15.4499,15.9334,15.4333,15.8838,1050000.0],["2009-01-16",15.8715,16.169,15.8095,16.0409,1132600.0],["2009-01-20",15.8838,16.0698,15.5904,15.6235,1165800.0],["2009-01-21",15.7351,16.2476,15.5987,16.2062,1241000.0],["2009-01-22",15.9334,16.3344,15.8136,16.1732,1308000.0],["2009-01-23",15.888,16.1897,15.6359,16.1484,1057800.0],["2009-01-26",16.2476,16.7353,16.1484,16.5328,1178200.0],["2009-01-27",16.5865,17.0329,16.3881,16.9378,1477600.0],["2009-01-28",17.1197,17.1982,16.8965,17.0618,1362000.0],["2009-01-29",16.851,16.88,16.5741,16.6774,1205200.0],["2009-01-30",16.6444,16.8262,16.0988,16.4914,1095600.0],["2009-02-02",16.2476,16.57,16.1608,16.508,1475000.0],["2009-02-03",16.6072,17.0618,16.2228,17.0329,1217200.0],["2009-02-04",16.756,17.1279,16.5286,16.7229,1382000.0],["2009-02-05",16.5493,16.9047,16.3757,16.6113,1867200.0],["2009-02-06",17.4255,17.9752,17.3925,17.6942,3268600.0],["2009-02-09",16.6278,17.2437,16.2104,17.0783,2192000.0],["2009-02-10",16.9502,17.0949,16.6444,16.8303,2267400.0],["2009-02-11",17.0866,17.4586,16.9915,17.3387,1287400.0],["2009-02-12",17.1321,17.6405,17.1238,17.5826,1063800.0],["2009-02-13",17.5413,17.7603,17.4255,17.5702,1099000.0],["2009-02-17",17.2519,17.595,16.9833,17.3677,1304800.0],["2009-02-18",17.5041,17.5041,16.6278,16.9254,1396600.0],["2009-02-19",17.0163,17.1858,16.8014,16.9791,1007200.0],["2009-02-20",16.8386,17.1445,16.5328,16.8841,2612200.0],["2009-02-23",17.1362,17.1362,16.5948,16.7105,1957400.0],["2009-02-24",16.7973,16.9709,16.5865,16.9047,1063800.0],["2009-02-25",16.8386,16.9378,16.2765,16.417,1003600.0],["2009-02-26",16.8014,16.8014,16.2228,16.2724,2234000.0],["2009-02-27",15.735,15.9913,15.2267,15.2432,2517600.0],["2009-03-02",14.9621,14.9621,14.0074,14.0363,2880800.0],["2009-03-03",14.2388,14.834,14.1934,14.6811,2683400.0],["2009-03-04",14.6935,15.3548,14.6604,15.1275,2333400.0],["2009-03-05",14.9084,14.9663,14.3463,14.4414,2009800.0],["2009-03-06",14.5364,14.8671,14.3008,14.6852,1907600.0],["2009-03-09",14.6852,14.6976,13.747,14.0528,2395600.0],["2009-03-10",14.4538,14.4538,14.152,14.4042,2260600.0],["2009-03-11",14.4207,14.5406,14.1975,14.2719,1583000.0],["2009-03-12",14.2926,14.9043,14.0528,14.863,3600800.0],["2009-03-13",15.0407,15.1109,14.4662,14.9332,2180000.0],["2009-03-16",15.0861,15.2887,14.8754,14.9126,1607000.0],["2009-03-17",14.4042,14.4662,13.3957,13.9206,8197600.0],["2009-03-18",13.9743,14.3835,13.9619,14.2719,2829800.0],["2009-03-19",14.4124,14.4207,13.8173,13.933,2616600.0],["2009-03-20",13.6974,13.9908,13.0154,13.3502,5138200.0],["2009-03-23",13.7346,13.9578,13.5155,13.9206,2002400.0],["2009-03-24",13.4783,13.5651,13.0898,13.1518,3038600.0],["2009-03-25",13.4825,13.5734,13.2551,13.5569,4588600.0],["2009-03-26",13.6437,14.5488,13.6437,14.5488,3922800.0],["2009-03-27",14.2926,14.6439,14.2926,14.4703,1312000.0],["2009-03-30",14.2719,14.4662,14.0942,14.2595,1349000.0],["2009-03-31",15.0448,15.0903,14.4331,14.6067,2706000.0],["2009-04-01",14.3215,14.3215,13.8007,14.1314,1988000.0],["2009-04-02",14.6811,14.7762,14.3628,14.4166,2704000.0],["2009-04-03",14.4662,14.7059,14.2802,14.4579,1317400.0],["2009-04-06",14.3463,14.5819,14.2223,14.3298,967400.0],["2009-04-07",14.2678,14.5447,14.1562,14.3298,1087400.0],["2009-04-08",14.3546,14.5447,14.2843,14.3835,1264000.0],["2009-04-09",14.6439,14.7762,14.5695,14.739,1524000.0],["2009-04-13",14.6687,15.02,14.6356,14.958,924000.0],["2009-04-14",14.8795,15.2349,14.8795,15.1109,1283400.0],["2009-04-15",15.0985,15.5532,14.9746,15.2473,1464200.0],["2009-04-16",15.3961,15.5532,15.2597,15.4375,1148200.0],["2009-04-17",15.4953,15.9458,15.454,15.7681,1373800.0],["2009-04-20",15.5491,15.7888,15.1233,15.4044,2084200.0],["2009-04-21",15.3755,15.64,15.2556,15.5821,1676200.0],["2009-04-22",15.4168,15.7557,15.2639,15.6648,1647600.0],["2009-04-23",15.6607,15.983,15.2225,15.4251,2368400.0],["2009-04-24",15.4747,15.6731,15.2101,15.6069,846200.0],["2009-04-27",15.4333,15.764,15.3259,15.6524,953800.0],["2009-04-28",15.4871,15.7723,15.4705,15.4953,887600.0],["2009-04-29",15.6359,16.0078,15.5449,15.8838,1336600.0],["2009-04-30",16.0492,16.3096,15.7392,15.8921,1287400.0],["2009-05-01",15.9293,16.0161,15.5863,15.7309,801400.0],["2009-05-04",15.9004,15.9004,15.6359,15.8343,1317800.0],["2009-05-05",15.7847,15.9252,15.4912,15.9169,1530800.0],["2009-05-06",15.9996,16.3302,15.5945,15.7805,1357800.0],["2009-05-07",16.1112,16.2558,15.9789,16.1153,1768600.0],["2009-05-08",16.3137,16.9791,15.8095,16.8428,3063000.0],["2009-05-11",16.5328,16.6113,16.2972,16.4708,1437200.0],["2009-05-12",16.4005,16.4005,16.0037,16.2228,1357400.0],["2009-05-13",16.1194,16.2972,15.9293,16.0037,1225000.0],["2009-05-14",16.0822,16.1153,15.6772,15.8673,993400.0],["2009-05-15",15.6069,15.9789,15.4829,15.9417,1729800.0],["2009-05-18",16.0285,16.1773,15.826,16.0533,1462200.0],["2009-05-19",15.9582,16.0326,15.7723,15.8095,1342000.0],["2009-05-20",15.921,15.95,15.6069,15.6565,1447600.0],["2009-05-21",15.4953,15.5615,15.2349,15.2887,1945800.0],["2009-05-22",15.4829,15.6731,15.3589,15.3837,1830800.0],["2009-05-26",15.2473,15.3176,15.1316,15.2721,2539600.0],["2009-05-27",15.2101,15.3465,15.0861,15.0944,1452800.0],["2009-05-28",15.1481,15.1895,14.8754,14.9291,1180800.0],["2009-05-29",15.1151,15.3217,14.8919,15.3217,1099400.0],["2009-06-01",15.4995,15.4995,15.0035,15.4044,1319000.0],["2009-06-02",15.3135,16.0533,15.2515,15.9748,1806200.0],["2009-06-03",15.9211,16.1608,15.8632,15.9913,1401800.0],["2009-06-04",15.9748,16.0616,15.4209,15.826,2506800.0],["2009-06-05",15.7971,16.0533,15.7103,16.0161,1075400.0],["2009-06-08",16.0244,16.0244,15.6731,15.9004,1059800.0],["2009-06-09",15.8962,15.9913,15.8095,15.8797,543800.0],["2009-06-10",16.1236,16.1236,15.7516,15.8838,702000.0],["2009-06-11",16.1277,16.384,16.1029,16.2641,911200.0],["2009-06-12",16.2269,16.5865,16.1236,16.5782,1292000.0],["2009-06-15",16.4129,16.4129,16.1732,16.355,1317200.0],["2009-06-16",16.3922,16.4253,15.9624,16.0698,826800.0],["2009-06-17",15.8177,16.4708,15.7764,16.2889,767000.0],["2009-06-18",16.2724,16.5493,16.2145,16.4377,931600.0],["2009-06-19",16.5286,16.7973,16.4708,16.4997,1043000.0],["2009-06-22",16.4005,16.4501,15.9458,16.0368,1301400.0],["2009-06-23",16.0202,16.045,15.7557,15.9624,1314400.0],["2009-06-24",16.0574,16.355,15.9086,16.2021,1126400.0],["2009-06-25",16.2021,16.7725,16.0574,16.694,1550000.0],["2009-06-26",16.6857,17.0329,16.6154,16.9957,1574400.0],["2009-06-29",17.0701,17.2065,16.8593,17.1775,936200.0],["2009-06-30",17.2354,17.3181,16.7766,16.8345,1075200.0],["2009-07-01",16.8345,16.9296,16.3509,16.694,2126800.0],["2009-07-02",16.5617,16.6237,16.3674,16.3757,856600.0],["2009-07-06",16.3137,16.4253,16.1194,16.2352,714800.0],["2009-07-07",16.2765,16.5162,16.2476,16.3468,812600.0],["2009-07-08",16.4418,16.4418,16.2145,16.3137,617000.0],["2009-07-09",16.4294,16.5328,16.2228,16.4046,802600.0],["2009-07-10",16.5906,16.6981,16.417,16.5038,1073400.0],["2009-07-13",16.5534,16.6774,16.2765,16.4088,2052600.0],["2009-07-14",16.355,16.4997,16.2269,16.4749,877800.0],["2009-07-15",16.5906,16.5906,16.384,16.4832,774200.0],["2009-07-16",16.4832,16.7807,16.4501,16.7394,423000.0],["2009-07-17",16.6898,16.7105,16.2889,16.3757,756800.0],["2009-07-20",16.6816,16.7518,16.107,16.2434,1369800.0],["2009-07-21",16.3426,16.4129,16.1401,16.3261,668800.0],["2009-07-22",16.4625,16.6857,16.2682,16.293,1143600.0],["2009-07-23",16.3261,16.7312,16.2806,16.3633,839600.0],["2009-07-24",16.3302,16.4584,16.2889,16.4584,671000.0],["2009-07-27",16.8923,17.1527,16.4336,16.6981,1151800.0],["2009-07-28",16.5369,16.9337,16.4997,16.5741,785400.0],["2009-07-29",16.4253,16.7559,16.4253,16.5162,771600.0],["2009-07-30",16.5824,16.8097,16.5658,16.7146,842800.0],["2009-07-31",16.6568,16.9915,16.6402,16.9461,1355800.0],["2009-08-03",17.0907,17.3801,16.9419,17.3553,1514800.0],["2009-08-04",17.3759,17.5247,17.2891,17.4255,926400.0],["2009-08-05",17.4421,17.6694,17.4379,17.5165,1260400.0],["2009-08-06",17.6322,17.8306,17.285,17.3553,1632000.0],["2009-08-07",18.215,18.9837,18.215,18.7027,3916600.0],["2009-08-10",18.9879,18.9879,18.186,18.6283,1628800.0],["2009-08-11",18.5994,18.744,18.5498,18.6655,1046800.0],["2009-08-12",18.6738,18.9631,18.5994,18.7895,1111800.0],["2009-08-13",19.0416,19.1243,18.6283,18.7316,707200.0],["2009-08-14",18.8804,19.1036,18.6986,18.8515,1076200.0],["2009-08-17",18.6613,18.8928,18.5993,18.6737,755200.0],["2009-08-18",18.6035,18.7027,18.4134,18.6283,781200.0],["2009-08-19",18.4878,18.9383,18.4216,18.7936,1212600.0],["2009-08-20",18.5787,18.744,18.4712,18.6572,654200.0],["2009-08-21",18.6366,18.8556,18.5787,18.682,894000.0],["2009-08-24",18.3348,18.8928,18.3348,18.8184,1181200.0],["2009-08-25",18.8969,19.0416,18.8556,19.0044,1182200.0],["2009-08-26",18.93,19.0788,18.8184,18.8804,565000.0],["2009-08-27",18.9341,18.9341,18.5539,18.8225,754400.0],["2009-08-28",19.0499,19.0499,18.7895,18.9259,1403200.0],["2009-08-31",18.8308,19.0127,18.7481,18.9755,803000.0],["2009-09-01",18.9135,18.9961,18.6283,18.7688,1502600.0],["2009-09-02",18.7358,18.8225,18.6366,18.7358,1221400.0],["2009-09-03",18.8349,18.8969,18.6242,18.8887,588200.0],["2009-09-04",18.9176,18.9755,18.8019,18.8267,1044200.0],["2009-09-08",19.1119,19.2813,18.7027,18.8763,1169400.0],["2009-09-09",18.8143,19.178,18.7605,19.0953,644800.0],["2009-09-10",19.24,19.24,18.9465,19.0581,622200.0],["2009-09-11",18.9837,19.0788,18.9011,18.9589,467000.0],["2009-09-14",18.8184,19.0168,18.7936,18.9135,464800.0],["2009-09-15",18.9094,19.0003,18.8598,18.9176,455600.0],["2009-09-16",18.9713,19.0912,18.8184,18.9961,822400.0],["2009-09-17",18.93,19.0127,18.6944,18.711,1091000.0],["2009-09-18",18.7399,18.8928,18.7399,18.8143,945200.0],["2009-09-21",18.7275,19.0085,18.6407,18.8184,821600.0],["2009-09-22",19.0251,19.0251,18.5622,18.744,1261600.0],["2009-09-23",18.7853,18.9507,18.6696,18.7151,930600.0],["2009-09-24",18.8721,18.9507,18.5539,18.6035,1019800.0],["2009-09-25",18.5787,18.5952,18.1406,18.1778,1542600.0],["2009-09-28",18.2026,18.5952,18.0868,18.434,940400.0],["2009-09-29",18.587,18.682,18.4382,18.5952,932200.0],["2009-09-30",18.7358,18.8763,18.5167,18.682,1078400.0],["2009-10-01",18.7481,18.7729,18.1984,18.215,904400.0],["2009-10-02",18.2439,18.6655,18.2315,18.3224,1197000.0],["2009-10-05",18.277,18.277,17.719,17.8471,2123600.0],["2009-10-06",18.248,18.4547,18.1075,18.1571,1839400.0],["2009-10-07",18.3224,18.3638,17.7686,17.9794,1950600.0],["2009-10-08",18.496,18.5828,18.1778,18.4754,2502800.0],["2009-10-09",18.6655,19.0044,18.6283,18.9052,1671800.0],["2009-10-12",19.2937,19.3847,19.2152,19.364,1486000.0],["2009-10-13",20.108,20.1824,19.5004,19.6533,3265400.0],["2009-10-14",19.7484,19.8269,19.4715,19.6575,2216000.0],["2009-10-15",19.7732,19.9964,19.7194,19.9881,1457200.0],["2009-10-16",20.0914,20.17,19.9922,20.1162,1533800.0],["2009-10-19",20.2237,20.3436,20.1369,20.3064,1490800.0],["2009-10-20",20.2361,20.3642,20.1658,20.3601,1656200.0],["2009-10-21",20.4262,20.5792,20.2568,20.3642,2408200.0],["2009-10-22",20.2857,20.6122,20.2568,20.5254,1092600.0],["2009-10-23",20.6081,20.7321,20.389,20.5296,915600.0],["2009-10-26",20.604,20.8685,20.5626,20.6081,1485800.0],["2009-10-27",20.5502,20.7403,20.3312,20.4469,1663400.0],["2009-10-28",20.4841,20.6246,20.0046,20.0584,2010800.0],["2009-10-29",20.294,20.513,20.0873,20.4882,1815600.0],["2009-10-30",20.451,20.7156,20.3353,20.3394,1167400.0],["2009-11-02",20.4304,20.5668,20.2526,20.4882,1187200.0],["2009-11-03",20.3477,20.48,20.0336,20.2485,1602600.0],["2009-11-04",20.294,20.5172,20.2072,20.3973,1550400.0],["2009-11-05",20.3973,20.9263,20.3477,20.6866,1546600.0],["2009-11-06",20.1369,20.1369,19.3599,19.6037,4552800.0],["2009-11-09",20.4469,20.4758,20.1658,20.3477,3118600.0],["2009-11-10",20.1948,20.3064,20.1741,20.2444,1682200.0],["2009-11-11",20.2568,20.3518,20.0832,20.2072,1149000.0],["2009-11-12",20.2154,20.4593,20.1658,20.2526,1174600.0],["2009-11-13",20.5668,20.9511,20.5213,20.885,1774400.0],["2009-11-16",20.885,21.3438,20.8148,21.1537,1215600.0],["2009-11-17",21.1082,21.1537,20.8809,21.0462,899000.0],["2009-11-18",21.0999,21.1578,20.8478,21.0214,1334000.0],["2009-11-19",20.8395,21.0999,20.7486,20.9429,1436400.0],["2009-11-20",20.8974,20.9057,20.5874,20.7693,1219000.0],["2009-11-23",20.8726,21.0793,20.7445,20.8602,625400.0],["2009-11-24",20.8023,21.0793,20.7073,21.0173,1023000.0],["2009-11-25",21.1619,21.6414,21.0586,21.5876,1313000.0],["2009-11-27",21.2281,21.2281,19.4301,20.8313,943200.0],["2009-11-30",20.7569,20.9594,20.5254,20.7775,1215200.0],["2009-12-01",20.9553,21.2115,20.9553,21.133,1203400.0],["2009-12-02",21.2198,21.5381,21.1702,21.4637,852600.0],["2009-12-03",21.5298,21.6786,21.2529,21.2942,748600.0],["2009-12-04",21.4926,21.6373,21.4099,21.5959,766800.0],["2009-12-07",21.5298,21.8356,21.4719,21.5959,775400.0],["2009-12-08",21.4554,21.5091,21.2033,21.2777,967200.0],["2009-12-09",21.3934,21.6,21.3066,21.4802,813000.0],["2009-12-10",21.5257,21.9059,21.505,21.8439,748800.0],["2009-12-11",21.8894,21.9803,21.7571,21.8439,340600.0],["2009-12-14",21.972,21.972,21.7116,21.8852,439800.0],["2009-12-15",21.7736,21.9679,21.724,21.8315,650200.0],["2009-12-16",21.9555,21.9555,21.5257,21.5753,913800.0],["2009-12-17",21.4843,21.4967,20.8395,21.1123,1466600.0],["2009-12-18",21.1702,21.3231,21.0214,21.0958,953800.0],["2009-12-21",21.2529,21.5711,21.2198,21.4099,471400.0],["2009-12-22",21.5422,21.7447,21.4223,21.5876,906000.0],["2009-12-23",21.7902,21.815,21.5711,21.6951,557000.0],["2009-12-24",21.7778,21.8811,21.5794,21.6662,164400.0],["2009-12-28",21.6662,21.7778,21.5587,21.7778,218400.0],["2009-12-29",21.6703,22.063,21.6703,21.9348,552000.0],["2009-12-30",21.815,21.9762,21.6538,21.8067,507000.0],["2009-12-31",21.753,22.001,21.5794,21.6042,445800.0],["2010-01-04",21.7571,21.9514,21.6083,21.8191,1665400.0],["2010-01-05",21.4141,21.4141,20.6949,20.8933,2559800.0],["2010-01-06",21.1619,21.5959,21.1619,21.5628,1830400.0],["2010-01-07",21.6042,21.7158,21.443,21.6001,906400.0],["2010-01-08",21.6124,21.7571,21.2198,21.5876,1657800.0],["2010-01-11",21.7199,21.8398,21.4719,21.8398,813800.0],["2010-01-12",21.7984,21.8026,21.2239,21.2611,1013000.0],["2010-01-13",21.5091,21.691,21.3727,21.5753,1877800.0],["2010-01-14",21.5463,21.7406,21.5339,21.724,998400.0],["2010-01-15",21.7241,21.7406,21.443,21.5587,734400.0],["2010-01-19",21.5381,21.9018,21.5381,21.8728,715600.0],["2010-01-20",21.8191,22.0134,21.7199,21.877,702800.0],["2010-01-21",21.8935,21.9224,21.2818,21.4678,879000.0],["2010-01-22",21.5298,21.939,21.4347,21.4802,1376400.0],["2010-01-25",21.6455,22.0671,21.5174,21.9183,2314200.0],["2010-01-26",21.8522,22.3151,21.8522,22.1002,1674800.0],["2010-01-27",22.0092,22.0092,21.5753,21.7695,1053800.0],["2010-01-28",21.7612,21.8894,21.3066,21.5339,927200.0],["2010-01-29",21.5835,21.6538,21.1371,21.1371,1082000.0],["2010-02-01",21.2281,21.3438,21.0751,21.2735,758200.0],["2010-02-02",21.3025,21.6124,21.2694,21.5794,1386400.0],["2010-02-03",21.4802,21.6538,21.3975,21.5587,1219200.0],["2010-02-04",21.5009,21.6001,20.8809,21.0503,1961200.0],["2010-02-05",22.7325,22.9433,21.9431,22.6912,4911800.0],["2010-02-08",22.8069,22.84,22.5879,22.6664,2187400.0],["2010-02-09",22.8152,22.8152,22.0878,22.4308,1550600.0],["2010-02-10",22.4432,22.6375,22.2283,22.4349,687800.0],["2010-02-11",22.4556,23.0095,22.282,22.9392,1822800.0],["2010-02-12",22.7904,23.1831,22.7532,23.1376,1783400.0],["2010-02-16",23.1955,23.1955,22.7326,22.9185,1214800.0],["2010-02-17",22.8111,23.088,22.7036,23.0591,1245400.0],["2010-02-18",23.0673,23.7824,23.0673,23.7369,2060600.0],["2010-02-19",23.6832,23.8444,23.5592,23.7534,1791400.0],["2010-02-22",23.8568,24.1296,23.6212,23.9518,1537400.0],["2010-02-23",23.8816,23.9312,23.5013,23.5344,957000.0],["2010-02-24",23.5344,23.7824,23.3856,23.7741,834200.0],["2010-02-25",23.5799,23.8072,23.3939,23.7824,835800.0],["2010-02-26",23.77,23.7989,23.5096,23.5922,1473800.0],["2010-03-01",23.6956,24.0676,23.5923,24.0428,643200.0],["2010-03-02",24.142,24.609,24.1172,24.3445,1153600.0],["2010-03-03",24.4272,24.5594,24.3404,24.4933,758000.0],["2010-03-04",24.5429,24.5429,24.3032,24.423,682200.0],["2010-03-05",24.4685,24.5925,24.2205,24.5925,588000.0],["2010-03-08",24.6379,24.6379,24.3941,24.4602,653400.0],["2010-03-09",24.361,24.6255,24.3032,24.5346,596800.0],["2010-03-10",24.6214,25.0637,24.6214,24.8735,1865800.0],["2010-03-11",24.9479,25.0719,24.7991,25.0637,1147000.0],["2010-03-12",25.1381,25.1463,24.7785,25.0843,540200.0],["2010-03-15",24.9934,25.0885,24.8818,25.0595,447800.0],["2010-03-16",25.0926,25.2538,25.0637,25.2125,526000.0],["2010-03-17",25.2662,25.5803,25.2662,25.5431,807600.0],["2010-03-18",25.4439,25.9564,25.3365,25.9151,1213400.0],["2010-03-19",25.7002,25.8903,25.5886,25.7002,1766600.0],["2010-03-22",25.539,25.9895,25.4439,25.8035,663200.0],["2010-03-23",25.8862,26.0102,25.7002,25.9688,487800.0],["2010-03-24",25.9316,26.2458,25.9316,26.2086,959200.0],["2010-03-25",26.2458,26.4731,26.1176,26.1176,713800.0],["2010-03-26",26.1424,26.2499,25.9564,26.0226,473200.0],["2010-03-29",26.1342,26.3119,26.0019,26.2416,445600.0],["2010-03-30",26.3119,26.4524,26.1755,26.3987,474400.0],["2010-03-31",26.1383,26.4731,26.1383,26.3078,617200.0],["2010-04-01",26.345,26.407,26.0639,26.3408,720200.0],["2010-04-05",26.44,26.5144,26.1755,26.2747,704400.0],["2010-04-06",26.3573,26.3739,25.9812,26.1259,1008600.0],["2010-04-07",26.1135,26.1631,25.7084,25.8903,803800.0],["2010-04-08",25.7828,25.9523,25.1133,25.3695,1838000.0],["2010-04-09",25.3199,25.4687,25.2703,25.4522,965800.0],["2010-04-12",25.5224,25.572,25.4481,25.4605,675000.0],["2010-04-13",25.448,25.6299,25.4026,25.5844,873800.0],["2010-04-14",25.6878,25.7498,25.5803,25.6878,960000.0],["2010-04-15",25.6878,25.8076,25.5844,25.601,1039600.0],["2010-04-16",25.6671,25.787,25.3489,25.4687,903800.0],["2010-04-19",25.3737,25.6051,25.3489,25.572,590800.0],["2010-04-20",25.8159,26.3739,25.8159,26.2623,1162000.0],["2010-04-21",26.5392,26.6756,25.9854,26.1796,989600.0],["2010-04-22",26.1879,26.3532,26.035,26.3491,1112000.0],["2010-04-23",26.2582,26.3904,26.1052,26.2912,454400.0],["2010-04-26",26.3284,26.5268,26.0515,26.1259,463000.0],["2010-04-27",25.8324,25.8324,25.1629,25.1877,1178400.0],["2010-04-28",25.229,25.9606,25.1381,25.6175,1236000.0],["2010-04-29",25.5886,26.2334,25.4811,25.4976,1419600.0],["2010-04-30",27.2708,29.201,27.2708,28.2834,6215400.0],["2010-05-03",28.1057,28.3991,27.4444,28.3867,2189600.0],["2010-05-04",27.8866,28.0561,27.6304,27.9858,1499000.0],["2010-05-05",27.7916,28.0892,27.7213,27.9362,1165600.0],["2010-05-06",27.9197,27.9321,26.4566,27.1509,2104400.0],["2010-05-07",26.9484,26.9484,25.8448,26.2995,2844600.0],["2010-05-10",26.8781,27.5146,26.8368,27.4526,1230000.0],["2010-05-11",27.1137,28.238,27.0724,27.928,2029600.0],["2010-05-12",28.0561,28.5066,27.8329,28.4239,1216000.0],["2010-05-13",28.2008,28.7215,28.2008,28.4446,1118400.0],["2010-05-14",28.4239,28.6058,28.0933,28.2256,1121400.0],["2010-05-17",28.2421,28.4239,27.9817,28.4033,926600.0],["2010-05-18",27.9941,28.0354,27.3906,27.4609,1450800.0],["2010-05-19",26.6508,27.0021,26.283,26.7459,2571400.0],["2010-05-20",25.9564,26.1796,25.2993,25.8572,2676400.0],["2010-05-21",24.7826,25.5555,24.5057,25.2662,2299400.0],["2010-05-24",24.9645,26.0598,24.9149,25.6671,2131200.0],["2010-05-25",24.7578,25.663,24.3362,25.6299,1777000.0],["2010-05-26",25.6258,26.0804,25.2538,25.2703,2199000.0],["2010-05-27",25.6175,26.3532,25.6175,26.3408,1051400.0],["2010-05-28",26.2499,26.3698,25.9854,25.9936,1570600.0],["2010-06-01",25.9647,26.7417,25.9647,26.1631,1442000.0],["2010-06-02",26.2829,26.8657,26.159,26.8575,702000.0],["2010-06-03",26.7996,27.2749,26.7996,27.0807,1074800.0],["2010-06-04",26.8037,27.1757,26.5392,26.6301,1408200.0],["2010-06-07",26.6425,26.6425,25.9812,26.0143,1394600.0],["2010-06-08",25.9027,25.9978,25.4894,25.9688,1101000.0],["2010-06-09",26.13,26.3863,25.787,25.911,965200.0],["2010-06-10",26.097,26.3697,25.9812,26.3119,691400.0],["2010-06-11",26.1507,26.6673,26.0639,26.6095,666600.0],["2010-06-14",26.8203,27.1551,26.7789,26.9153,693400.0],["2010-06-15",26.9649,27.3411,26.5888,27.3163,955400.0],["2010-06-16",27.0807,27.2791,27.0228,27.0559,991800.0],["2010-06-17",27.1468,27.1468,26.5888,26.7417,950000.0],["2010-06-18",26.6219,26.6591,26.1135,26.192,1505800.0],["2010-06-21",26.44,26.7748,26.1755,26.3078,934200.0],["2010-06-22",26.3987,26.7169,26.1135,26.1548,1216200.0],["2010-06-23",26.1548,26.1548,25.4233,25.6051,1313600.0],["2010-06-24",25.5803,25.7167,25.3158,25.3737,1543200.0],["2010-06-25",25.4894,25.6258,25.2414,25.4976,1342600.0],["2010-06-28",25.3985,25.7456,25.2621,25.477,611800.0],["2010-06-29",25.3241,25.4233,24.9149,25.0182,998600.0],["2010-06-30",25.0141,25.5514,25.0141,25.1339,1018600.0],["2010-07-01",25.0099,25.0099,24.237,24.6379,1692800.0],["2010-07-02",24.7826,25.5142,24.7661,25.2827,1488800.0],["2010-07-06",25.6258,25.9316,25.3613,25.6051,1117600.0],["2010-07-07",25.572,26.502,25.5638,26.4607,830600.0],["2010-07-08",26.6839,26.8657,26.5723,26.8657,1215000.0],["2010-07-09",26.8533,26.9691,26.7459,26.8368,598200.0],["2010-07-12",26.6963,27.1427,26.564,27.0104,871600.0],["2010-07-13",27.2543,27.4361,27.1096,27.3741,1165400.0],["2010-07-14",27.184,27.618,27.1427,27.6138,812000.0],["2010-07-15",27.5684,27.6717,27.4072,27.6262,882800.0],["2010-07-16",27.5229,27.556,27.3245,27.4692,1694800.0],["2010-07-19",27.37,27.3906,26.5557,26.7459,1089600.0],["2010-07-20",26.4937,26.7665,26.1466,26.7252,734600.0],["2010-07-21",26.8575,26.8575,26.0556,26.1176,979600.0],["2010-07-22",26.3574,26.6963,26.1879,26.5723,629600.0],["2010-07-23",26.4565,27.1799,26.4565,27.1468,642400.0],["2010-07-26",26.8327,26.9649,26.4979,26.7376,1059800.0],["2010-07-27",26.7748,26.8285,26.3822,26.4483,674600.0],["2010-07-28",26.502,26.5516,26.2995,26.3656,595800.0],["2010-07-29",26.5599,26.6673,26.3367,26.4524,954000.0],["2010-07-30",26.7459,27.3865,26.7459,27.1509,1159200.0],["2010-08-02",27.4692,27.7089,27.2791,27.6676,1297600.0],["2010-08-03",27.5353,28.176,27.5188,27.8536,952200.0],["2010-08-04",27.8825,28.1718,27.6634,27.9776,1005000.0],["2010-08-05",27.899,28.209,27.7874,28.1181,623000.0],["2010-08-06",27.3038,27.3038,26.4896,26.8575,2186200.0],["2010-08-09",27.0187,27.1427,26.812,27.0765,942200.0],["2010-08-10",26.9112,26.9112,26.3656,26.5599,1456000.0],["2010-08-11",25.9399,26.4441,25.9399,26.1755,1055000.0],["2010-08-12",25.973,25.973,25.5472,25.663,1154400.0],["2010-08-13",25.6175,26.1714,25.539,25.9358,670600.0],["2010-08-16",25.8324,25.9771,25.6754,25.9606,477800.0],["2010-08-17",26.068,26.7252,26.0019,26.5309,888600.0],["2010-08-18",26.4441,26.6591,26.2416,26.2788,860800.0],["2010-08-19",26.254,26.5888,25.9275,26.2168,1185200.0],["2010-08-20",26.1176,26.1548,25.6216,25.944,547400.0],["2010-08-23",26.1052,26.3987,25.9192,25.9192,362600.0],["2010-08-24",25.634,25.634,25.1091,25.1546,976400.0],["2010-08-25",25.0595,25.167,24.6049,25.0761,1184600.0],["2010-08-26",25.0637,25.1918,24.6875,24.6958,827200.0],["2010-08-27",24.7785,25.3365,24.6503,25.291,557400.0],["2010-08-30",25.2166,25.291,24.9231,24.9562,1123600.0],["2010-08-31",24.8239,25.105,24.5264,24.9149,975900.0],["2010-09-01",25.1877,25.6258,25.1877,25.4852,867100.0],["2010-09-02",25.4439,26.0474,25.4439,26.0308,621500.0],["2010-09-03",26.2458,26.6921,26.2044,26.6425,747000.0],["2010-09-07",26.8327,26.9815,26.2871,26.4937,577400.0],["2010-09-08",26.5351,26.6012,26.1714,26.1961,421400.0],["2010-09-09",26.345,26.7996,26.345,26.7583,500900.0],["2010-09-10",26.7665,26.8079,26.6508,26.7087,338100.0],["2010-09-13",26.9319,27.4361,26.9319,27.3287,540800.0],["2010-09-14",27.2295,27.4444,27.0724,27.3617,481800.0],["2010-09-15",27.3369,27.775,27.2791,27.6345,665400.0],["2010-09-16",27.4444,27.6345,27.4196,27.5022,541800.0],["2010-09-17",27.4113,27.5188,27.246,27.3287,704800.0],["2010-09-20",27.4278,27.5022,27.3121,27.4113,1009800.0],["2010-09-21",27.4278,27.4857,26.6012,26.7996,1781600.0],["2010-09-22",26.8161,27.2791,26.7004,26.9567,772700.0],["2010-09-23",26.7831,27.0063,26.6591,26.7417,544800.0],["2010-09-24",27.0393,27.2129,26.8161,27.1385,722300.0],["2010-09-27",27.0559,27.3286,26.6756,27.1633,750900.0],["2010-09-28",27.1964,27.2956,26.8823,27.2212,706600.0],["2010-09-29",27.0807,27.0807,26.4193,26.6343,1243500.0],["2010-09-30",27.0559,27.3535,26.998,27.122,1244000.0],["2010-10-01",27.2791,27.2956,26.874,27.1385,662600.0],["2010-10-04",27.1385,27.1716,26.6839,26.8079,448600.0],["2010-10-05",26.9897,27.4527,26.9897,27.3865,665000.0],["2010-10-06",27.4775,27.6593,27.4113,27.4775,648400.0],["2010-10-07",27.5518,27.5518,26.9401,27.0393,348500.0],["2010-10-08",26.9897,27.3039,26.8079,26.998,722900.0],["2010-10-11",26.998,27.0063,26.75,26.7831,670900.0],["2010-10-12",26.7169,26.8079,26.3532,26.6756,359800.0],["2010-10-13",26.7583,26.7583,26.1796,26.2127,2214900.0],["2010-10-14",26.2953,26.3615,26.1218,26.1879,929200.0],["2010-10-15",26.4937,26.7004,25.9151,26.1135,1552000.0],["2010-10-18",26.0639,26.2458,25.8986,25.9978,1930000.0],["2010-10-19",25.6092,25.8407,25.1463,25.2207,2869100.0],["2010-10-20",25.3447,25.6092,25.2951,25.5762,2133900.0],["2010-10-21",25.7002,26.2458,25.7002,25.9234,1077100.0],["2010-10-22",25.9151,26.2706,25.8903,26.1135,559300.0],["2010-10-25",26.1796,26.5433,25.973,25.973,1305300.0],["2010-10-26",25.8738,26.4028,25.7084,26.0391,889900.0],["2010-10-27",26.254,26.5681,26.1796,26.5351,1521300.0],["2010-10-28",26.7996,26.8823,26.4607,26.4607,1975700.0],["2010-10-29",27.5022,27.6924,26.1466,26.345,3005200.0],["2010-11-01",26.469,26.6591,25.7498,25.9482,1892400.0],["2010-11-02",26.0474,26.2127,25.8407,26.097,707600.0],["2010-11-03",26.1218,26.4855,26.0143,26.4442,927000.0],["2010-11-04",26.9071,27.0641,26.8161,27.0311,969900.0],["2010-11-05",27.0559,27.6097,27.0476,27.6097,1035500.0],["2010-11-08",27.37,27.3948,27.0641,27.3865,702400.0],["2010-11-09",27.37,27.6841,27.1799,27.2625,1112900.0],["2010-11-10",27.3617,27.6924,27.3039,27.6345,784700.0],["2010-11-11",27.494,27.9817,27.494,27.8577,970200.0],["2010-11-12",27.651,27.9569,27.4279,27.5518,813400.0],["2010-11-15",27.6345,27.8825,27.6262,27.6428,745600.0],["2010-11-16",27.4031,27.4279,26.75,27.0972,740700.0],["2010-11-17",27.0889,27.279,26.8905,27.0807,451300.0],["2010-11-18",27.246,27.2956,26.9484,27.0972,544700.0],["2010-11-19",27.1055,27.2295,26.9484,26.9897,478800.0],["2010-11-22",26.6508,26.9815,26.4441,26.7004,1992300.0],["2010-11-23",26.4359,26.4937,26.2788,26.3697,1488400.0],["2010-11-24",26.5351,27.0145,26.4937,26.9319,558400.0],["2010-11-26",26.3946,26.7087,26.2623,26.6012,328700.0],["2010-11-29",26.5681,26.8988,26.1631,26.7913,1407400.0],["2010-11-30",26.6343,26.6425,26.3615,26.4111,1190400.0],["2010-12-01",26.75,27.1799,26.6839,27.1799,1094300.0],["2010-12-02",27.1137,27.6758,27.1137,27.6428,814200.0],["2010-12-03",27.5684,27.99,27.5518,27.7254,1191900.0],["2010-12-06",27.6014,27.6676,27.246,27.6097,710900.0],["2010-12-07",27.7998,27.7998,27.2873,27.3783,966700.0],["2010-12-08",27.3948,27.5353,27.2543,27.3865,589000.0],["2010-12-09",27.5932,27.7172,27.4775,27.5766,533600.0],["2010-12-10",27.6345,27.6345,27.2625,27.5849,850800.0],["2010-12-13",27.5684,27.8494,27.494,27.5932,657100.0],["2010-12-14",27.527,28.6926,27.527,28.5438,1388000.0],["2010-12-15",28.5934,28.9323,28.5851,28.8083,1156400.0],["2010-12-16",28.8331,28.8993,28.5934,28.7505,1058400.0],["2010-12-17",28.7753,29.4696,28.7422,29.4035,1710200.0],["2010-12-20",29.263,29.4944,29.0894,29.1307,604300.0],["2010-12-21",29.1721,29.2547,28.9406,29.0233,703700.0],["2010-12-22",29.2216,29.635,29.1307,29.4366,802500.0],["2010-12-23",29.511,29.6763,29.3126,29.4283,458800.0],["2010-12-27",29.3291,29.4283,29.1721,29.1803,256700.0],["2010-12-28",29.1803,29.1803,28.7505,29.0646,421300.0],["2010-12-29",29.2051,29.2878,28.891,28.9819,482700.0],["2010-12-30",29.0729,29.5523,29.0646,29.2795,414000.0],["2010-12-31",29.1886,29.2464,28.6099,28.6347,526400.0],["2011-01-03",28.891,29.0315,28.767,28.9489,701100.0],["2011-01-04",29.0729,29.2299,28.8083,29.1638,806900.0],["2011-01-05",29.015,29.015,28.4115,28.5769,1101600.0],["2011-01-06",28.6761,28.8497,28.4033,28.5107,660100.0],["2011-01-07",28.4859,28.4859,27.7585,27.8825,1022300.0],["2011-01-10",27.6097,27.6758,27.4031,27.5766,1250000.0],["2011-01-11",27.6097,27.6262,26.8988,26.998,2009400.0],["2011-01-12",27.2377,27.4196,27.0807,27.4196,1400200.0],["2011-01-13",27.0807,27.3287,26.6673,27.3039,1451100.0],["2011-01-14",27.2791,27.4361,27.1055,27.2708,915400.0],["2011-01-18",27.1468,27.527,27.1468,27.4692,947800.0],["2011-01-19",27.4113,27.6097,26.8244,26.9319,1062600.0],["2011-01-20",26.7831,26.7831,26.3119,26.5186,1540600.0],["2011-01-21",26.6591,26.6591,26.3119,26.4524,1160100.0],["2011-01-24",26.5268,26.8244,26.4276,26.6425,1744900.0],["2011-01-25",26.5351,26.6095,26.254,26.3863,2287200.0],["2011-01-26",26.5185,26.6756,26.2457,26.4607,2262200.0],["2011-01-27",26.4441,27.5932,26.4193,27.3204,2243700.0],["2011-01-28",25.7828,26.5764,25.4357,25.6919,4593500.0],["2011-01-31",26.13,26.3698,25.7663,26.0308,2731300.0],["2011-02-01",25.353,25.8242,25.0141,25.4356,5478900.0],["2011-02-02",25.4604,26.1383,25.4274,26.0556,2063100.0],["2011-02-03",26.0887,26.502,26.0391,26.4607,1459900.0],["2011-02-04",26.626,26.7748,26.4028,26.6177,1177700.0],["2011-02-07",26.626,27.0228,26.5764,26.7665,861600.0],["2011-02-08",26.8657,27.0393,26.7417,26.9815,993400.0],["2011-02-09",26.8575,26.8657,26.6095,26.6756,864500.0],["2011-02-10",26.5433,26.7913,26.5433,26.6839,943400.0],["2011-02-11",26.5847,26.8327,26.4276,26.7996,976400.0],["2011-02-14",26.7004,26.7004,26.3119,26.5599,992900.0],["2011-02-15",26.5847,26.9484,26.5764,26.7417,921600.0],["2011-02-16",26.8657,27.1716,26.8244,27.0559,939200.0],["2011-02-17",26.9897,27.1799,26.8575,27.0559,699000.0],["2011-02-18",26.9897,27.2212,26.9732,27.1468,447500.0],["2011-02-22",26.8327,26.8327,26.3698,26.4442,809400.0],["2011-02-23",26.4276,26.4855,25.882,26.0226,829700.0],["2011-02-24",25.9564,26.097,25.5514,25.7084,1168500.0],["2011-02-25",25.7084,26.006,25.5927,26.006,893700.0],["2011-02-28",26.0226,26.2375,26.0143,26.1218,714300.0],["2011-03-01",26.2044,26.3615,25.8324,26.0143,819200.0],["2011-03-02",25.9151,26.345,25.8076,26.1714,945300.0],["2011-03-03",26.3698,26.9649,26.3367,26.8905,828800.0],["2011-03-04",26.7252,26.7583,26.2458,26.4028,810400.0],["2011-03-07",26.4689,26.5433,26.2044,26.2788,1071400.0],["2011-03-08",26.3367,26.6425,26.0639,26.5764,720400.0],["2011-03-09",26.1714,26.3202,25.8572,25.9895,1077300.0],["2011-03-10",25.6836,25.7746,25.4604,25.5927,680100.0],["2011-03-11",25.5266,25.8242,25.3943,25.7415,535900.0],["2011-03-14",25.5514,25.7084,25.2373,25.3199,679500.0],["2011-03-15",24.5594,24.9893,24.485,24.857,813900.0],["2011-03-16",24.7826,24.9562,24.6255,24.7082,1072300.0],["2011-03-17",24.9975,25.1133,24.8653,24.9479,1005000.0],["2011-03-18",25.0554,25.3034,24.7991,24.8653,1015700.0],["2011-03-21",25.1381,25.5183,25.0306,25.2373,721900.0],["2011-03-22",25.1794,25.3282,25.1215,25.1794,662500.0],["2011-03-23",25.0719,25.0719,24.4189,24.5677,1280700.0],["2011-03-24",24.6007,24.6586,24.1709,24.5346,1517700.0],["2011-03-25",24.5429,25.0306,24.5098,24.8405,674200.0],["2011-03-28",24.9231,25.0141,24.8074,24.8239,918600.0],["2011-03-29",24.7743,25.0554,24.7247,24.8735,955500.0],["2011-03-30",24.8983,24.9727,24.7247,24.7578,857800.0],["2011-03-31",24.733,24.8735,24.6338,24.7991,864400.0],["2011-04-01",24.981,24.981,24.5759,24.6586,1085000.0],["2011-04-04",24.7165,24.7909,24.3527,24.485,1105600.0],["2011-04-05",24.4024,24.857,24.3445,24.8239,1353300.0],["2011-04-06",25.2538,25.9978,25.2455,25.7746,1492900.0],["2011-04-07",25.7332,25.8655,25.5679,25.6258,925900.0],["2011-04-08",25.7994,25.9895,25.7663,25.8655,1047300.0],["2011-04-11",25.9151,26.0556,25.7994,25.9647,653000.0],["2011-04-12",25.882,26.2458,25.7911,26.2458,1151000.0],["2011-04-13",26.502,26.6673,26.4193,26.6177,2069500.0],["2011-04-14",26.6177,26.7831,26.4359,26.7087,1442000.0],["2011-04-15",26.7169,27.0228,26.7004,26.9319,786200.0],["2011-04-18",26.874,27.0641,26.7831,26.998,1545800.0],["2011-04-19",26.9732,27.122,26.8988,27.122,748700.0],["2011-04-20",27.2791,27.4774,27.2625,27.4444,639300.0],["2011-04-21",27.4857,27.8081,27.4609,27.6593,491500.0],["2011-04-25",27.5932,27.6428,27.2543,27.4031,387400.0],["2011-04-26",27.5188,27.8825,27.4444,27.6841,533000.0],["2011-04-27",27.7172,28.0396,27.6345,28.0396,697800.0],["2011-04-28",27.7668,28.0148,27.7089,27.7833,1222900.0],["2011-04-29",26.6673,26.7748,25.7498,26.3615,3132200.0],["2011-05-02",26.3202,26.5433,26.2623,26.4524,1177200.0],["2011-05-03",26.3615,26.4524,26.3036,26.4028,836400.0],["2011-05-04",26.378,26.4937,26.2127,26.2127,813000.0],["2011-05-05",26.0226,26.4441,25.9647,26.2375,832800.0],["2011-05-06",26.6673,26.8657,26.5185,26.7004,1126400.0],["2011-05-09",26.626,26.7748,26.5433,26.6343,981600.0],["2011-05-10",26.6425,26.874,26.5764,26.8657,485200.0],["2011-05-11",26.7913,26.8657,26.4855,26.626,496300.0],["2011-05-12",26.5847,26.8409,26.3202,26.8244,573000.0],["2011-05-13",26.6756,26.7004,25.7498,26.0556,1785000.0],["2011-05-16",25.9151,26.0804,25.7911,25.9978,1101500.0],["2011-05-17",25.9647,26.006,25.725,26.006,594000.0],["2011-05-18",26.1879,26.3367,25.9234,26.0474,1249000.0],["2011-05-19",26.2292,26.4111,26.1383,26.2127,2262600.0],["2011-05-20",26.1796,26.221,25.849,25.8986,854100.0],["2011-05-23",25.5762,25.5762,25.229,25.4109,663300.0],["2011-05-24",25.5018,25.9812,25.3943,25.758,1550000.0],["2011-05-25",25.7415,25.9895,25.601,25.9151,820300.0],["2011-05-26",26.1466,26.5103,26.1052,26.4772,1263800.0],["2011-05-27",26.7087,26.8988,26.4855,26.5186,1035100.0],["2011-05-31",26.5351,26.7417,26.3698,26.6177,814300.0],["2011-06-01",26.6012,26.7004,26.006,26.0556,802200.0],["2011-06-02",26.0556,26.0804,25.7167,25.9812,631900.0],["2011-06-03",26.0804,26.3202,26.0143,26.2623,1253900.0],["2011-06-06",26.1548,26.2458,25.6919,25.6919,611500.0],["2011-06-07",25.6836,25.8572,25.477,25.7167,712400.0],["2011-06-08",25.6258,25.6836,25.4026,25.6258,819200.0],["2011-06-09",25.7002,25.7002,25.5018,25.5762,755100.0],["2011-06-10",25.4439,25.6175,25.1546,25.2703,583900.0],["2011-06-13",25.2951,25.3695,25.0802,25.2869,521200.0],["2011-06-14",25.4604,25.9234,25.4522,25.7911,636200.0],["2011-06-15",25.5927,25.8738,25.1629,25.1711,762200.0],["2011-06-16",25.1133,25.4109,25.0637,25.3613,746800.0],["2011-06-17",25.5927,25.9234,25.5431,25.6423,1060700.0],["2011-06-20",25.6588,26.0391,25.6588,25.8572,631000.0],["2011-06-21",26.1383,26.4028,26.0722,26.3532,673300.0],["2011-06-22",26.1466,26.1466,25.3447,25.3778,1425400.0],["2011-06-23",25.0719,25.1298,24.5181,25.0802,981100.0],["2011-06-24",25.0885,25.0885,24.7661,24.8405,819300.0],["2011-06-27",24.7495,24.9397,24.6999,24.7578,1080400.0],["2011-06-28",24.7991,25.0885,24.7661,24.9314,677600.0],["2011-06-29",25.0306,25.4191,24.9397,25.3282,731600.0],["2011-06-30",25.7167,25.9234,25.51,25.5844,1295600.0],["2011-07-01",25.4357,25.6506,25.3778,25.6423,1124000.0],["2011-07-05",25.6423,25.6588,25.477,25.6506,607200.0],["2011-07-06",25.5844,25.725,25.3695,25.6175,707900.0],["2011-07-07",25.634,25.634,25.4109,25.6092,626600.0],["2011-07-08",25.3447,25.4109,25.1877,25.3282,431900.0],["2011-07-11",25.0637,25.1629,24.9066,24.9562,497500.0],["2011-07-12",24.9645,25.4852,24.9066,25.0885,826000.0],["2011-07-13",25.8655,26.8492,25.8572,26.5764,2929900.0],["2011-07-14",26.6012,29.1968,26.5764,27.4196,5816600.0],["2011-07-15",27.494,27.494,27.0228,27.2956,1061100.0],["2011-07-18",27.1468,27.1633,26.4276,26.6839,908700.0],["2011-07-19",26.7996,26.874,26.5599,26.7417,956000.0],["2011-07-20",26.8244,26.8657,26.4937,26.7252,956000.0],["2011-07-21",26.626,26.626,26.3532,26.4937,1602800.0],["2011-07-22",26.4524,26.6012,26.4028,26.4276,609700.0],["2011-07-25",26.1714,26.2706,25.9978,26.0143,1148900.0],["2011-07-26",26.0474,26.097,25.7498,25.9068,666900.0],["2011-07-27",25.7167,25.8738,25.2869,25.3117,702500.0],["2011-07-28",25.2455,25.3613,25.0554,25.1794,905700.0],["2011-07-29",24.7826,25.2538,24.6669,25.0389,1044700.0],["2011-08-01",25.2538,25.3365,24.6007,24.9479,1666400.0],["2011-08-02",24.6173,24.7826,24.2288,24.2453,994200.0],["2011-08-03",24.1709,24.3776,23.7658,24.2949,1600400.0],["2011-08-04",23.9394,24.0634,23.2368,23.2451,1769700.0],["2011-08-05",23.4683,24.1048,23.2451,23.2864,4408100.0],["2011-08-08",22.9061,22.9061,21.2859,21.2942,2180600.0],["2011-08-09",21.815,22.5589,21.4347,22.4019,2861200.0],["2011-08-10",22.1126,22.84,21.9638,22.0547,2333400.0],["2011-08-11",22.1374,23.5509,22.0299,23.3195,1444200.0],["2011-08-12",23.4931,23.9394,23.2616,23.7162,1240700.0],["2011-08-15",23.9642,24.2866,23.8981,24.1874,1202200.0],["2011-08-16",23.956,24.2618,23.8898,24.0634,933500.0],["2011-08-17",24.3031,24.4437,23.7658,24.0138,818200.0],["2011-08-18",23.4435,23.5592,22.6251,22.7739,1302000.0],["2011-08-19",22.6251,23.3443,22.6251,22.9888,1139600.0],["2011-08-22",23.493,23.5592,23.1045,23.3195,1117400.0],["2011-08-23",23.4765,24.2122,23.3773,24.2122,1229700.0],["2011-08-24",24.1048,24.6751,24.1048,24.5511,849900.0],["2011-08-25",24.485,24.6421,23.8402,23.9725,1118700.0],["2011-08-26",23.7741,24.4767,23.4352,24.452,812900.0],["2011-08-29",24.7413,25.0306,24.6173,24.9479,961100.0],["2011-08-30",24.8322,25.2703,24.6999,25.1463,1118600.0],["2011-08-31",25.2621,25.8242,25.2621,25.601,1400300.0],["2011-09-01",25.7415,26.0887,25.5431,25.6836,827700.0],["2011-09-02",25.1463,25.3034,24.6751,24.8322,681500.0],["2011-09-06",24.237,24.4437,23.9229,24.2784,872400.0],["2011-09-07",24.6834,25.1546,24.6421,25.0471,581500.0],["2011-09-08",24.8157,25.1298,24.5842,24.6007,632600.0],["2011-09-09",24.5925,24.6173,23.7658,23.9064,1044900.0],["2011-09-12",23.4683,23.7493,23.0797,23.7328,849600.0],["2011-09-13",23.9477,24.3445,23.8568,24.2866,652200.0],["2011-09-14",24.2784,24.5925,23.8485,24.3858,1338700.0],["2011-09-15",24.485,24.485,23.9725,24.3032,778200.0],["2011-09-16",24.4685,24.6338,24.3032,24.6173,794300.0],["2011-09-19",24.1213,24.2205,23.8154,24.0221,924000.0],["2011-09-20",24.0552,24.4685,23.9394,23.9642,716700.0],["2011-09-21",24.0717,24.0965,23.5013,23.6584,1949000.0],["2011-09-22",23.2947,23.4517,22.8152,23.0632,1491800.0],["2011-09-23",23.0136,23.7906,23.0136,23.6997,942200.0],["2011-09-26",23.5922,23.7906,23.1211,23.7576,825400.0],["2011-09-27",24.0552,24.7826,23.9146,24.3941,672000.0],["2011-09-28",24.4106,24.4768,23.7989,23.8485,759400.0],["2011-09-29",24.2205,24.4189,23.6832,24.113,639500.0],["2011-09-30",23.8568,24.2122,23.6749,23.7989,738900.0],["2011-10-03",23.617,23.7162,22.3606,22.3606,1037200.0],["2011-10-04",22.2696,22.9557,22.2531,22.9392,1596600.0],["2011-10-05",23.0632,23.6666,22.8813,23.5592,1002400.0],["2011-10-06",23.6088,24.7743,23.6088,24.733,1075800.0],["2011-10-07",24.7909,24.9727,24.485,24.5264,876000.0],["2011-10-10",24.7991,25.0885,24.6255,24.9727,489500.0],["2011-10-11",24.7495,25.0141,24.4354,24.485,708600.0],["2011-10-12",24.7743,25.3282,24.6917,24.981,618100.0],["2011-10-13",25.0141,25.1463,24.7991,25.0223,765800.0],["2011-10-14",25.4191,25.4439,24.9727,25.1381,402200.0],["2011-10-17",25.0967,25.2621,24.4354,24.5181,756000.0],["2011-10-18",24.5677,25.2538,24.4519,24.9893,731700.0],["2011-10-19",24.9231,25.229,24.7743,24.7743,761300.0],["2011-10-20",24.7578,25.0637,24.4354,24.9893,880000.0],["2011-10-21",25.1298,25.7911,24.981,25.7002,820500.0],["2011-10-24",25.6836,26.4442,25.634,26.2044,1196700.0],["2011-10-25",21.972,23.8733,21.5009,22.6251,6795700.0],["2011-10-26",22.7243,22.7656,22.0547,22.5341,1782300.0],["2011-10-27",22.9888,23.7493,22.6912,23.6666,2522900.0],["2011-10-28",23.5922,24.1296,23.4517,24.0634,1712500.0],["2011-10-31",23.708,23.7906,23.3029,23.3939,1070900.0],["2011-11-01",22.7821,23.2285,22.7491,23.0219,1338700.0],["2011-11-02",23.2533,23.5179,23.1128,23.3443,929800.0],["2011-11-03",23.5096,24.08,23.3691,23.7493,1868900.0],["2011-11-04",23.6088,24.3528,23.6088,24.1626,1179200.0],["2011-11-07",23.9725,24.328,23.5592,24.3114,1041200.0],["2011-11-08",24.3032,24.4768,23.8898,24.3941,780400.0],["2011-11-09",23.7162,23.8485,23.2285,23.3029,648500.0],["2011-11-10",23.4517,23.4517,22.8896,22.9723,1555200.0],["2011-11-11",23.2037,23.4021,22.8896,23.1789,1036600.0],["2011-11-14",23.0963,23.1128,22.7325,22.9144,783800.0],["2011-11-15",22.9888,23.2368,22.9723,23.0384,1199600.0],["2011-11-16",22.7739,23.1293,22.6995,22.7987,705300.0],["2011-11-17",22.7656,22.7656,22.0299,22.1043,1219400.0],["2011-11-18",22.344,22.344,21.8563,21.8894,742500.0],["2011-11-21",21.5753,21.691,21.3107,21.4017,1237300.0],["2011-11-22",21.2859,21.443,21.1041,21.1454,987000.0],["2011-11-23",20.9387,21.0049,20.7817,20.8478,750700.0],["2011-11-25",20.5668,20.7982,20.4924,20.6577,422800.0],["2011-11-28",21.1867,21.4595,21.0049,21.4017,985700.0],["2011-11-29",21.3355,21.3521,20.9387,20.9883,1003100.0],["2011-11-30",21.5753,21.7241,21.4595,21.5339,1509900.0],["2011-12-01",21.4761,21.6083,21.2694,21.3355,1145000.0],["2011-12-02",21.5753,21.6579,21.2859,21.3107,1553300.0],["2011-12-05",21.5752,21.6414,21.3521,21.4595,995600.0],["2011-12-06",21.0462,21.1867,20.7817,21.0131,1003000.0],["2011-12-07",20.8726,21.0875,20.5585,21.0214,1024800.0],["2011-12-08",20.9883,20.9883,20.6246,20.6577,988300.0],["2011-12-09",20.7321,20.8478,20.6246,20.7403,1084400.0],["2011-12-12",20.5502,20.6329,20.3188,20.3684,1244300.0],["2011-12-13",20.5089,20.5254,19.7814,19.8889,1765100.0],["2011-12-14",19.6409,19.6409,19.3185,19.3929,2045100.0],["2011-12-15",19.8476,20.1038,19.7484,20.0625,1588600.0],["2011-12-16",20.451,20.5833,20.3188,20.4345,2492400.0],["2011-12-19",20.3766,20.5089,20.0625,20.1121,1489800.0],["2011-12-20",20.823,21.0875,20.6907,20.9966,1413100.0],["2011-12-21",21.0131,21.0462,20.7486,20.9553,655800.0],["2011-12-22",20.9553,21.1867,20.8809,21.0297,636300.0],["2011-12-23",21.0793,21.1123,20.8395,20.8974,504800.0],["2011-12-27",20.8643,21.0462,20.8147,20.8643,698100.0],["2011-12-28",20.8561,20.947,20.6329,20.6577,461600.0],["2011-12-29",20.7404,20.9801,20.5668,20.9305,534400.0],["2011-12-30",20.9553,21.2033,20.8478,20.9966,455500.0],["2012-01-03",21.2859,21.5918,21.1371,21.1702,891800.0],["2012-01-04",21.0297,21.0297,20.6411,20.6494,1080400.0],["2012-01-05",20.4676,20.5833,20.1782,20.5089,1219800.0],["2012-01-06",20.6329,20.7238,20.5172,20.5998,825200.0],["2012-01-09",20.6742,20.6825,20.3353,20.5172,663400.0],["2012-01-10",21.0793,21.6083,20.9801,21.6083,1405000.0],["2012-01-11",21.4761,21.9059,21.4761,21.8811,765800.0],["2012-01-12",21.8232,21.8811,21.4843,21.5339,966500.0],["2012-01-13",21.3686,21.4513,21.195,21.3273,1087400.0],["2012-01-17",21.6745,21.8067,21.5257,21.6001,835700.0],["2012-01-18",21.3686,21.5505,21.2363,21.4926,1059500.0],["2012-01-19",21.6166,21.9886,21.4761,21.7984,1737800.0],["2012-01-20",21.6248,21.6331,21.3273,21.5174,717700.0],["2012-01-23",21.5174,22.096,21.5174,22.0795,1277600.0],["2012-01-24",21.9307,22.344,21.8067,22.2035,946700.0],["2012-01-25",22.0051,22.6912,21.8728,22.6416,730700.0],["2012-01-26",22.7987,22.9309,22.3936,22.4928,1027500.0],["2012-01-27",24.0056,25.4604,23.9229,24.8487,3350400.0],["2012-01-30",24.3445,24.5098,24.1626,24.2122,1497000.0],["2012-01-31",24.0882,24.328,23.8898,23.9973,924500.0],["2012-02-01",23.9973,24.3941,23.6997,24.0882,1209100.0],["2012-02-02",24.2205,24.3362,24.0469,24.1213,888300.0],["2012-02-03",24.2618,24.5181,24.1048,24.4685,778300.0],["2012-02-06",24.2949,24.4602,24.1213,24.2618,808500.0],["2012-02-07",24.1709,24.5842,24.0965,24.5346,909600.0],["2012-02-08",24.5015,24.609,24.3197,24.5759,612900.0],["2012-02-09",24.609,24.7578,24.3858,24.733,866900.0],["2012-02-10",24.485,24.6421,24.3693,24.5759,699900.0],["2012-02-13",24.733,24.7661,24.4768,24.6999,461400.0],["2012-02-14",24.4602,24.4602,24.1709,24.2618,700300.0],["2012-02-15",24.2784,24.7082,24.1461,24.3032,778100.0],["2012-02-16",24.3114,24.361,23.9477,24.3114,956800.0],["2012-02-17",24.3775,24.4519,24.0386,24.0634,455000.0],["2012-02-21",24.0634,24.2701,23.7493,23.9229,752000.0],["2012-02-22",23.9229,24.2205,23.8402,23.9477,647400.0],["2012-02-23",23.9808,24.0138,23.7741,23.8733,741600.0],["2012-02-24",24.0056,24.3197,23.9229,24.3197,891700.0],["2012-02-27",24.0882,24.4106,23.7824,24.3197,729800.0],["2012-02-28",24.3032,24.5264,24.204,24.3362,701800.0],["2012-02-29",24.5098,24.6338,24.1626,24.2205,999900.0],["2012-03-01",24.5181,24.7661,24.4189,24.6751,908800.0],["2012-03-02",24.6007,24.9645,24.4767,24.8487,1641800.0],["2012-03-05",24.9314,25.0306,24.5594,24.6255,881100.0],["2012-03-06",24.3858,24.3858,23.9725,24.0138,639800.0],["2012-03-07",24.1048,24.3197,23.9229,24.1792,770800.0],["2012-03-08",24.4685,24.7247,24.3858,24.6586,603100.0],["2012-03-09",24.6173,24.9562,24.5264,24.7826,484100.0],["2012-03-12",24.7909,25.0471,24.733,24.9149,758000.0],["2012-03-13",25.0554,25.6258,24.9479,25.6258,968000.0],["2012-03-14",25.6258,26.0391,25.5348,26.0143,1513200.0],["2012-03-15",25.9647,26.1548,25.6423,26.1218,771800.0],["2012-03-16",26.1714,26.3946,26.0474,26.0887,1000200.0],["2012-03-19",26.0887,26.5599,26.0804,26.4276,1011100.0],["2012-03-20",26.3119,26.4772,26.2127,26.3367,508900.0],["2012-03-21",26.3615,26.3697,25.9895,26.1548,662900.0],["2012-03-22",25.9068,26.0391,25.7167,25.9812,534900.0],["2012-03-23",26.1548,26.2871,25.9978,26.2044,417300.0],["2012-03-26",26.2954,26.4524,26.254,26.4442,852700.0],["2012-03-27",26.4524,26.4524,25.9151,26.0391,1317400.0],["2012-03-28",25.6836,25.7084,25.2373,25.5927,1176200.0],["2012-03-29",25.4604,25.7002,25.2869,25.6175,538500.0],["2012-03-30",25.8324,25.8986,25.5514,25.5514,728400.0],["2012-04-02",25.7002,25.9647,25.6506,25.6836,853100.0],["2012-04-03",25.7663,26.1714,25.725,26.0556,816300.0],["2012-04-04",25.9482,25.973,25.4026,25.5018,1224100.0],["2012-04-05",25.4191,25.4604,25.2703,25.4109,572700.0],["2012-04-09",25.0141,25.1877,24.8901,25.105,598600.0],["2012-04-10",25.0802,25.1298,24.6255,24.6669,572200.0],["2012-04-11",24.981,25.2703,24.981,25.229,852100.0],["2012-04-12",25.2951,25.5762,25.2951,25.4852,617000.0],["2012-04-13",25.5431,25.6588,24.9727,25.0389,1241500.0],["2012-04-16",25.105,25.105,24.5511,24.7909,1117400.0],["2012-04-17",24.9397,25.2786,24.9397,25.1959,707600.0],["2012-04-18",25.1298,25.3943,25.105,25.1546,490500.0],["2012-04-19",25.1877,25.2951,24.7826,24.9893,987400.0],["2012-04-20",25.0802,25.4026,25.0802,25.2125,476400.0],["2012-04-23",25.0141,25.2207,24.8653,25.1877,803900.0],["2012-04-24",25.3861,25.973,25.3861,25.8324,1063900.0],["2012-04-25",26.1135,26.378,25.9316,26.2127,726100.0],["2012-04-26",26.1135,26.5764,25.9234,26.4937,928100.0],["2012-04-27",28.2297,28.519,27.3865,28.1966,2868200.0],["2012-04-30",27.9404,28.362,27.8908,28.114,1562700.0],["2012-05-01",27.8081,28.5934,27.5188,28.4694,1348300.0],["2012-05-02",28.1801,29.0398,28.0313,28.9406,1762200.0],["2012-05-03",28.7587,28.8166,28.3867,28.4363,911600.0],["2012-05-04",28.0396,28.1884,27.8494,27.9486,1831100.0],["2012-05-07",27.775,28.0148,27.4857,27.9404,1060000.0],["2012-05-08",27.5022,27.742,27.1799,27.6262,1617600.0],["2012-05-09",27.3369,27.8908,27.2212,27.742,1323200.0],["2012-05-10",27.99,28.4363,27.9404,28.271,1229200.0],["2012-05-11",28.0561,28.1884,27.8164,27.866,679200.0],["2012-05-14",27.5932,27.7089,27.3204,27.5766,1512300.0],["2012-05-15",28.114,28.2462,27.9982,28.1305,1318000.0],["2012-05-16",27.7172,27.7998,27.2873,27.4526,1287300.0],["2012-05-17",27.3121,27.3121,26.5351,26.5351,1072300.0],["2012-05-18",26.6591,26.7996,26.1631,26.1631,1016500.0],["2012-05-21",26.2458,26.6508,25.8903,26.6343,1192700.0],["2012-05-22",26.6673,26.9815,26.3945,26.5929,805100.0],["2012-05-23",26.4194,26.6012,26.2044,26.5681,839000.0],["2012-05-24",26.5351,26.5847,26.2375,26.5268,1065400.0],["2012-05-25",26.3615,26.4276,25.9647,26.1052,1051900.0],["2012-05-29",26.1052,26.2706,25.8242,25.9482,1606100.0],["2012-05-30",25.6836,25.7828,25.4522,25.725,1355600.0],["2012-05-31",25.6258,25.7498,25.2951,25.6092,1175400.0],["2012-06-01",25.1629,25.5348,24.9975,25.2621,1377600.0],["2012-06-04",25.2207,25.3199,24.8157,25.1463,1223100.0],["2012-06-05",24.7743,25.6092,24.6917,25.5183,1064900.0],["2012-06-06",25.7084,26.3201,25.6919,26.254,802600.0],["2012-06-07",26.5929,26.6425,26.378,26.4193,1004100.0],["2012-06-08",26.2044,26.5268,25.9399,26.4937,1227400.0],["2012-06-11",26.7996,26.8161,26.1714,26.1796,535100.0],["2012-06-12",26.3119,26.7004,26.2292,26.5929,1260300.0],["2012-06-13",26.5351,26.8409,26.345,26.4276,476000.0],["2012-06-14",26.3863,26.4524,26.13,26.2788,1306800.0],["2012-06-15",26.3036,26.4359,26.1631,26.2788,1329000.0],["2012-06-18",26.1383,26.5516,26.0226,26.502,1060700.0],["2012-06-19",26.4194,27.1799,26.2871,26.8327,1647400.0],["2012-06-20",26.7913,26.8823,26.626,26.75,911600.0],["2012-06-21",26.7996,26.8161,25.5844,25.6092,776200.0],["2012-06-22",25.6258,26.0804,25.51,25.9812,857000.0],["2012-06-25",25.6671,25.6919,25.1629,25.2455,639200.0],["2012-06-26",25.2786,25.353,24.9479,25.1959,507700.0],["2012-06-27",25.229,25.4852,25.1794,25.2455,613700.0],["2012-06-28",25.2538,25.2869,24.6503,24.9893,1375500.0],["2012-06-29",25.7498,26.1135,25.7498,25.7911,1231100.0],["2012-07-02",25.7002,25.7828,25.4935,25.7828,768100.0],["2012-07-03",25.7415,25.758,25.51,25.5762,430100.0],["2012-07-05",25.4605,25.7167,25.4109,25.5679,847500.0],["2012-07-06",25.3695,25.5762,25.2125,25.5101,443500.0],["2012-07-09",25.4852,25.6754,25.4604,25.634,745200.0],["2012-07-10",25.6258,26.0639,25.4356,25.5018,699200.0],["2012-07-11",25.5018,25.9068,25.3778,25.849,602500.0],["2012-07-12",25.6588,26.0391,25.6588,25.9647,678200.0],["2012-07-13",26.0804,26.4276,25.9812,26.345,600300.0],["2012-07-16",26.2705,26.3119,26.006,26.1879,539800.0],["2012-07-17",26.378,26.7831,26.2871,26.7583,626500.0],["2012-07-18",26.6673,26.8492,26.502,26.7004,618200.0],["2012-07-19",26.4937,26.5351,25.973,26.3863,737600.0],["2012-07-20",26.2127,26.4359,25.6919,25.882,656600.0],["2012-07-23",25.3943,25.4026,25.1215,25.3199,406000.0],["2012-07-24",25.2786,25.4935,25.1711,25.3613,580900.0],["2012-07-25",25.3282,25.6754,25.3199,25.5183,503600.0],["2012-07-26",25.7167,25.9068,25.229,25.3613,744200.0],["2012-07-27",25.6092,26.5268,25.6092,26.3367,739900.0],["2012-07-30",26.4193,26.502,26.0804,26.221,728500.0],["2012-07-31",26.2458,26.5351,26.0804,26.0887,617500.0],["2012-08-01",26.345,26.4442,26.0391,26.13,491000.0],["2012-08-02",25.8572,26.4441,25.6092,26.3119,963600.0],["2012-08-03",28.6099,29.759,28.519,29.4696,2954000.0],["2012-08-06",29.4862,29.7011,29.1225,29.1721,1344800.0],["2012-08-07",29.4366,30.04,29.2547,29.5771,1414900.0],["2012-08-08",29.6102,29.883,29.3291,29.42,958400.0],["2012-08-09",29.544,29.7342,29.4118,29.5606,1242500.0],["2012-08-10",29.511,29.7424,29.4448,29.668,914100.0],["2012-08-13",29.7507,29.9739,29.5358,29.9739,746800.0],["2012-08-14",30.1062,30.3128,30.0152,30.131,539200.0],["2012-08-15",30.0648,30.4699,30.0235,30.412,419200.0],["2012-08-16",30.4781,30.5856,30.0069,30.4864,782700.0],["2012-08-17",30.536,30.5856,30.1888,30.5029,818100.0],["2012-08-20",30.3955,30.8584,30.3955,30.7179,1049700.0],["2012-08-21",30.8749,31.2552,30.7179,31.0898,933000.0],["2012-08-22",30.908,30.9576,30.3294,30.6352,849600.0],["2012-08-23",30.5691,30.6021,30.1558,30.412,661700.0],["2012-08-24",30.4451,30.8419,30.2963,30.7757,503900.0],["2012-08-27",30.8336,30.9907,30.6435,30.8749,716100.0],["2012-08-28",30.8336,31.0733,30.7675,31.0072,910400.0],["2012-08-29",30.9659,31.2882,30.9163,31.1973,567400.0],["2012-08-30",30.9411,31.0485,30.7757,30.9411,638900.0],["2012-08-31",31.189,31.2386,30.8419,31.0568,676500.0],["2012-09-04",31.2304,32.7431,31.1973,32.3959,1652400.0],["2012-09-05",31.9227,32.0721,31.5491,31.9227,1192500.0],["2012-09-06",32.1469,32.9356,32.1386,32.8194,1073500.0],["2012-09-07",32.7031,33.0352,32.6118,32.9605,839300.0],["2012-09-10",32.9024,33.0269,32.645,32.7031,847800.0],["2012-09-11",32.7031,32.8609,32.6035,32.8027,783000.0],["2012-09-12",32.9854,33.1182,32.7446,32.7945,620600.0],["2012-09-13",32.9771,33.2013,32.6118,33.0269,800900.0],["2012-09-14",33.0684,33.1266,32.6201,32.8941,941500.0],["2012-09-17",32.3627,32.5454,32.2299,32.3793,1377100.0],["2012-09-18",32.3793,32.6782,32.2714,32.3793,980600.0],["2012-09-19",32.3877,32.7198,32.3295,32.6118,434400.0],["2012-09-20",32.4042,32.728,32.2631,32.6533,452100.0],["2012-09-21",33.0435,33.0435,32.6035,32.6118,1218600.0],["2012-09-24",32.5371,33.0767,32.4375,32.9605,675900.0],["2012-09-25",33.3009,33.7243,33.2013,33.2179,975300.0],["2012-09-26",33.2013,33.5417,33.0767,33.2179,850600.0],["2012-09-27",33.4005,33.7243,33.1515,33.4586,904300.0],["2012-09-28",33.5002,33.7741,33.2428,33.5998,1052200.0],["2012-10-01",33.7409,33.8987,33.3507,33.5251,1363800.0],["2012-10-02",33.6662,34.2391,33.6081,34.1062,1001600.0],["2012-10-03",34.1976,34.1976,33.8738,33.907,1522500.0],["2012-10-04",33.9651,34.2225,33.3258,33.9734,1602400.0],["2012-10-05",34.1229,34.4799,33.8904,33.9817,773900.0],["2012-10-08",34.0315,34.1062,33.716,33.824,463400.0],["2012-10-09",33.6662,33.6662,33.0601,33.1432,1161400.0],["2012-10-10",33.0767,33.2677,32.8609,33.0767,939100.0],["2012-10-11",33.4088,33.5749,33.3092,33.3175,682400.0],["2012-10-12",33.3175,33.4919,33.2013,33.3009,489500.0],["2012-10-15",33.3756,33.5832,33.2179,33.5583,536900.0],["2012-10-16",33.6413,34.1644,33.5583,33.9817,649200.0],["2012-10-17",33.9568,34.2142,33.6911,34.0813,636800.0],["2012-10-18",34.0813,34.1228,33.5666,33.7492,1003200.0],["2012-10-19",33.6662,33.8073,33.2013,33.3009,1232300.0],["2012-10-22",33.2262,33.6579,33.0435,33.5666,1184100.0],["2012-10-23",33.3756,33.9319,33.2262,33.7907,1403900.0],["2012-10-24",33.9319,35.1191,33.8738,34.7787,2214200.0],["2012-10-25",34.5296,34.8285,34.0066,34.3221,2584700.0],["2012-10-26",34.1561,34.7372,31.7899,33.1432,4521800.0],["2012-10-31",33.0933,33.6081,32.6201,33.1598,1708000.0],["2012-11-01",33.2345,34.0149,32.8692,33.8406,1736300.0],["2012-11-02",34.0066,34.0066,33.467,33.4753,1258900.0],["2012-11-05",33.4753,33.9402,33.4254,33.8572,860900.0],["2012-11-06",34.2806,34.7372,33.99,34.4965,1183400.0],["2012-11-07",34.2889,34.43,33.7575,34.1394,1059400.0],["2012-11-08",34.0398,34.1976,33.5002,33.6579,811600.0],["2012-11-09",33.6247,34.0481,33.5251,33.8157,878300.0],["2012-11-12",34.0232,34.0232,32.6367,33.1099,1262500.0],["2012-11-13",33.0103,33.1349,32.6367,32.6865,1051500.0],["2012-11-14",32.728,32.9273,32.1469,32.2299,1197100.0],["2012-11-15",32.2299,32.6367,32.1386,32.3627,2083800.0],["2012-11-16",32.196,32.788,31.754,32.6045,1955200.0],["2012-11-19",33.0298,33.9638,32.8547,33.9554,1772200.0],["2012-11-20",33.6386,33.6552,33.1299,33.5135,2078800.0],["2012-11-21",33.4718,33.5719,33.1132,33.4051,1495500.0],["2012-11-23",33.5718,33.8303,33.2967,33.772,591300.0],["2012-11-26",33.6553,33.797,33.3551,33.7803,1488500.0],["2012-11-27",33.8137,34.5892,33.8137,34.3057,1910400.0],["2012-11-28",34.214,34.3474,33.9221,34.3307,1186100.0],["2012-11-29",34.5391,34.5892,33.822,34.4224,1615200.0],["2012-11-30",34.4057,34.5308,34.1055,34.264,5949300.0],["2012-12-03",34.3891,34.4558,33.822,33.9221,931300.0],["2012-12-04",33.9888,34.2139,33.8137,34.0722,489200.0],["2012-12-05",34.1389,34.3724,33.872,33.9388,684900.0],["2012-12-06",34.0555,34.4391,33.9721,34.2973,654900.0],["2012-12-07",34.4474,34.8644,34.3724,34.6309,678200.0],["2012-12-10",34.5642,34.7977,34.5475,34.6392,569300.0],["2012-12-11",34.7226,35.1729,34.6476,35.0895,811800.0],["2012-12-12",35.3146,35.79,35.298,35.4231,795800.0],["2012-12-13",35.4731,35.4981,34.6392,34.756,684600.0],["2012-12-14",34.781,35.2146,34.4891,34.9978,680700.0],["2012-12-17",35.0562,35.4981,35.0311,35.3814,563400.0],["2012-12-18",35.4397,35.7316,35.1812,35.6649,574400.0],["2012-12-19",35.6232,35.7816,35.1229,35.1229,551100.0],["2012-12-20",35.1812,35.8067,34.9978,35.2229,606600.0],["2012-12-21",34.6476,34.6892,34.0638,34.6225,1724000.0],["2012-12-24",34.5642,34.6976,34.4808,34.6059,183000.0],["2012-12-26",34.6976,34.6976,34.1889,34.2973,381700.0],["2012-12-27",34.3557,34.5308,33.9387,34.3724,571700.0],["2012-12-28",34.2139,34.5058,34.0305,34.1139,380400.0],["2012-12-31",34.1139,34.831,34.0222,34.6642,639300.0],["2013-01-02",35.398,35.6899,35.1479,35.4231,645800.0],["2013-01-03",35.3563,35.6816,35.3146,35.6148,673500.0],["2013-01-04",35.6065,35.9067,35.5398,35.7399,408800.0],["2013-01-07",35.6899,35.9651,35.6899,35.8567,470300.0],["2013-01-08",36.0902,36.2569,35.7649,36.2402,752000.0],["2013-01-09",36.2819,36.9574,36.2736,36.5321,780200.0],["2013-01-10",36.7489,36.849,36.4237,36.7406,347000.0],["2013-01-11",36.8156,37.0825,36.2736,36.407,805600.0],["2013-01-14",36.4988,36.6155,36.307,36.4821,421400.0],["2013-01-15",36.5154,36.7823,36.357,36.6405,827300.0],["2013-01-16",36.874,37.2326,36.7406,37.1492,1078800.0],["2013-01-17",37.1325,37.1325,36.7239,36.9991,911100.0],["2013-01-18",37.1075,37.316,36.8907,37.1825,672100.0],["2013-01-22",37.341,37.5244,36.8156,37.5244,1576800.0],["2013-01-23",37.4077,37.8997,36.9574,37.6328,1541100.0],["2013-01-24",37.6662,38.0414,37.441,37.9164,943500.0],["2013-01-25",39.0754,40.418,39.0754,40.2846,3285200.0],["2013-01-28",40.2012,40.3846,40.0427,40.3346,1123300.0],["2013-01-29",40.001,40.0177,39.3506,39.6508,1679500.0],["2013-01-30",39.7008,40.0677,38.9837,39.0588,1467300.0],["2013-01-31",36.6655,36.6655,36.1068,36.5238,3358600.0],["2013-02-01",37.2409,37.6662,36.8573,37.0825,1429200.0],["2013-02-04",36.9157,37.1158,36.7156,37.0158,971500.0],["2013-02-05",37.1575,37.2993,36.8156,36.9407,1147000.0],["2013-02-06",36.8907,36.9907,36.7906,36.9741,641300.0],["2013-02-07",36.9407,37.1075,36.6322,36.899,844400.0],["2013-02-08",36.9657,37.0074,36.6906,36.7656,788800.0],["2013-02-11",36.6155,36.6322,36.1819,36.357,755900.0],["2013-02-12",36.2903,36.4737,36.2736,36.3987,1052100.0],["2013-02-13",36.5154,36.5571,36.1068,36.307,1160100.0],["2013-02-14",36.2149,36.3321,35.7042,36.1479,1085000.0],["2013-02-15",36.173,36.307,35.6708,35.7126,979200.0],["2013-02-19",36.0642,36.2567,35.6707,36.1981,1420800.0],["2013-02-20",36.3991,36.6753,35.8884,35.9051,1325100.0],["2013-02-21",35.7461,35.8465,35.1433,35.4614,852200.0],["2013-02-22",35.813,36.5163,35.813,36.1061,1496800.0],["2013-02-25",36.2316,36.5246,35.8214,35.8214,848900.0],["2013-02-26",36.0056,36.3823,35.9972,36.1144,892400.0],["2013-02-27",35.9972,36.6418,35.7963,36.5832,516800.0],["2013-02-28",36.5163,37.5125,36.4995,37.2446,1540300.0],["2013-03-01",36.9265,37.0771,36.3572,36.5246,1153000.0],["2013-03-04",36.2567,36.9851,36.2567,36.9265,567500.0],["2013-03-05",37.0185,38.0817,37.0185,37.8138,1013700.0],["2013-03-06",37.9478,38.2157,37.5208,37.6799,682800.0],["2013-03-07",37.5041,37.5459,36.2484,36.5581,1794000.0],["2013-03-08",36.7758,37.0269,36.5246,36.6251,802400.0],["2013-03-11",36.5916,36.9348,36.3823,36.7088,1383600.0],["2013-03-12",36.759,36.759,36.3488,36.5832,1498600.0],["2013-03-13",36.7004,36.7172,36.2735,36.3237,1391500.0],["2013-03-14",36.466,36.6753,36.2232,36.6167,958100.0],["2013-03-15",36.6167,36.7758,36.2651,36.307,946100.0],["2013-03-18",36.0223,36.6669,35.9219,36.4911,987300.0],["2013-03-19",36.6167,37.0185,36.3321,36.7758,695000.0],["2013-03-20",37.0855,37.4455,37.0185,37.3785,754100.0],["2013-03-21",37.0855,37.3618,36.9934,37.1274,899800.0],["2013-03-22",37.186,37.4036,36.9432,36.9683,838200.0],["2013-03-25",37.0939,37.1441,36.1814,36.4577,1246700.0],["2013-03-26",36.8009,38.0482,36.8009,37.9143,1341000.0],["2013-03-27",37.8055,38.6761,37.7134,38.3998,1295100.0],["2013-03-28",38.3831,38.8435,38.065,38.81,1161500.0],["2013-04-01",39.0695,39.0695,38.3496,38.8017,745300.0],["2013-04-02",38.7849,39.1365,38.6175,38.8435,1470300.0],["2013-04-03",38.7933,38.9691,38.5003,38.5338,1461900.0],["2013-04-04",38.6677,38.9942,38.3329,38.9189,663900.0],["2013-04-05",38.2994,39.1951,38.0399,39.1533,935600.0],["2013-04-08",38.9523,39.0947,38.5087,38.8268,1002600.0],["2013-04-09",38.4919,39.2035,38.4919,38.743,872400.0],["2013-04-10",38.7347,38.7514,38.3161,38.5003,1239400.0],["2013-04-11",38.5505,39.1533,38.5003,38.651,1129300.0],["2013-04-12",38.6259,39.0445,38.1738,38.2826,707400.0],["2013-04-15",38.2073,38.2826,36.8679,36.8679,1192600.0],["2013-04-16",37.412,37.772,37.3534,37.5794,1187000.0],["2013-04-17",37.4036,37.4036,36.8427,37.2529,661900.0],["2013-04-18",37.3115,37.4539,36.8511,36.8679,451200.0],["2013-04-19",36.9348,37.1441,36.7507,36.8511,1299500.0],["2013-04-22",37.2111,38.1738,37.0939,38.065,1225100.0],["2013-04-23",38.065,39.0109,37.998,38.7012,1124100.0],["2013-04-24",38.6175,38.8686,38.2743,38.2994,923100.0],["2013-04-25",38.3329,38.5924,38.0231,38.1068,1365100.0],["2013-04-26",38.0817,39.237,37.8557,38.6342,1741000.0],["2013-04-29",39.3039,39.8565,39.3039,39.4965,1510600.0],["2013-04-30",39.6639,40.2081,39.5886,40.1997,1599600.0],["2013-05-01",40.183,40.3253,39.6221,39.6807,977700.0],["2013-05-02",39.7141,40.049,39.6974,39.8648,1040200.0],["2013-05-03",40.2248,40.3085,39.9737,40.0909,781300.0],["2013-05-06",40.0071,40.0909,39.7058,39.756,1008600.0],["2013-05-07",39.756,40.0155,39.5718,40.0155,818300.0],["2013-05-08",41.0201,41.7149,40.8611,41.7149,1640200.0],["2013-05-09",41.5056,42.1084,41.3633,41.9828,1207100.0],["2013-05-10",41.8572,42.5437,41.807,42.5018,777800.0],["2013-05-13",42.3344,42.8785,42.326,42.6023,775800.0],["2013-05-14",42.5688,43.0292,42.5102,42.8367,725900.0],["2013-05-15",42.6442,42.6442,42.0498,42.3093,836600.0],["2013-05-16",41.4722,42.0079,41.3298,41.6898,1053900.0],["2013-05-17",41.9334,42.2358,41.799,42.0594,472800.0],["2013-05-20",41.9922,42.3282,41.8746,41.9838,427700.0],["2013-05-21",41.799,42.1938,41.6562,42.0678,540700.0],["2013-05-22",42.0846,42.681,41.631,41.7654,605800.0],["2013-05-23",41.5722,42.1014,41.4126,42.0174,777100.0],["2013-05-24",41.6394,41.6562,41.2026,41.5218,611500.0],["2013-05-28",41.8746,42.177,41.4966,41.8074,1170700.0],["2013-05-29",41.9922,42.093,41.6646,41.7906,857500.0],["2013-05-30",41.9166,42.1098,41.7066,41.8662,400600.0],["2013-05-31",41.7402,41.9166,40.2786,40.3206,1476500.0],["2013-06-03",40.287,40.3206,38.5818,39.6654,2056200.0],["2013-06-04",40.0182,40.6986,39.8082,39.9258,1495000.0],["2013-06-05",40.1694,40.455,39.1698,39.2538,778300.0],["2013-06-06",39.0522,39.0606,37.7081,38.2542,2713000.0],["2013-06-07",38.733,39.0354,38.3382,38.4222,1299700.0],["2013-06-10",38.5314,38.6406,38.1198,38.565,596200.0],["2013-06-11",37.8593,39.3714,37.7585,39.3126,1221800.0],["2013-06-12",39.699,40.0686,39.237,39.2874,764500.0],["2013-06-13",39.3798,40.245,38.985,40.161,651100.0],["2013-06-14",40.035,40.2282,39.4554,39.7662,506200.0],["2013-06-17",40.1442,40.539,39.8838,40.203,683400.0],["2013-06-18",40.035,40.2618,39.8082,40.035,591900.0],["2013-06-19",40.0434,40.581,39.741,39.7662,623100.0],["2013-06-20",39.3798,40.1358,38.0694,39.6822,1578100.0],["2013-06-21",40.7994,40.8498,39.5982,40.6314,2313200.0],["2013-06-24",39.8418,40.6062,39.6234,40.413,1107500.0],["2013-06-25",40.3206,40.6566,39.6318,39.6822,1006700.0],["2013-06-26",39.6234,39.8502,39.489,39.5814,731600.0],["2013-06-27",39.8082,39.8838,39.2538,39.2622,695500.0],["2013-06-28",38.8842,38.8842,37.9014,37.9098,2121400.0],["2013-07-01",37.9602,38.229,37.0949,37.5401,2526600.0],["2013-07-02",37.7838,38.061,37.4645,37.641,717700.0],["2013-07-03",37.6661,37.8089,37.1537,37.4561,954500.0],["2013-07-05",37.8593,37.9685,37.3805,37.7249,569300.0],["2013-07-08",37.8846,37.9266,37.4981,37.5401,927900.0],["2013-07-09",37.5569,37.7081,36.7589,36.7841,1556200.0],["2013-07-10",36.9185,37.4309,36.2801,36.3389,1819900.0],["2013-07-11",37.3049,37.5906,36.9017,37.2545,1220900.0],["2013-07-12",37.5317,37.8845,37.3469,37.4897,957800.0],["2013-07-15",37.5738,37.9938,37.473,37.8342,698700.0],["2013-07-16",38.103,38.3382,37.8509,37.9181,921600.0],["2013-07-17",38.1198,38.2962,37.515,37.9098,1327400.0],["2013-07-18",37.8594,38.145,37.6074,37.6242,635400.0],["2013-07-19",37.5485,38.3466,37.4645,38.2038,1148400.0],["2013-07-22",38.1366,38.481,38.1113,38.2206,721200.0],["2013-07-23",38.2458,38.775,37.9266,38.313,463700.0],["2013-07-24",38.3466,38.5062,37.3973,37.4729,856700.0],["2013-07-25",37.5822,38.229,37.3805,38.2038,674900.0],["2013-07-26",38.1366,38.565,38.061,38.4726,672100.0],["2013-07-29",38.481,38.817,38.3046,38.7666,860300.0],["2013-07-30",39.1446,39.951,38.6994,39.3378,1533900.0],["2013-07-31",39.3042,40.2282,39.0186,40.0266,1571000.0],["2013-08-01",40.7406,41.5302,40.2366,40.6398,2143400.0],["2013-08-02",42.2778,42.8406,39.8166,40.2282,3045500.0],["2013-08-05",40.3206,40.5306,39.5226,39.6318,1279300.0],["2013-08-06",40.455,40.665,39.9258,40.2954,1451000.0],["2013-08-07",40.2618,40.7238,40.1946,40.6062,873600.0],["2013-08-08",41.4714,42.093,41.3454,41.9082,1645200.0],["2013-08-09",42.0006,42.3618,41.6898,42.2022,894600.0],["2013-08-12",42.0006,42.1098,41.589,41.7486,649500.0],["2013-08-13",41.8326,42.0006,41.2614,41.3034,723000.0],["2013-08-14",40.9842,41.1186,40.4802,40.9254,950000.0],["2013-08-15",41.2362,42.2358,40.8666,40.9338,625500.0],["2013-08-16",41.2884,42.0146,41.1196,41.8119,971900.0],["2013-08-19",41.6768,42.099,41.6684,41.8035,1122500.0],["2013-08-20",41.8372,42.0314,41.6177,41.643,812800.0],["2013-08-21",42.0061,42.0061,41.1196,41.2631,665200.0],["2013-08-22",41.5417,41.9723,40.9169,41.4911,547900.0],["2013-08-23",41.5755,41.8372,40.9676,41.5248,475800.0],["2013-08-26",41.795,41.9892,41.5248,41.6093,666200.0],["2013-08-27",41.3728,41.5839,41.1195,41.1955,723800.0],["2013-08-28",41.1111,41.2969,40.4947,40.6974,759500.0],["2013-08-29",40.7143,40.9169,40.461,40.7227,663200.0],["2013-08-30",40.7396,40.976,39.6842,39.8868,1583300.0],["2013-09-03",40.3005,40.4525,39.8361,40.0979,1260200.0],["2013-09-04",39.9966,40.5116,39.7855,40.4778,565200.0],["2013-09-05",40.5707,41.6937,40.4778,41.5333,938300.0],["2013-09-06",41.8204,41.9808,41.4066,41.4995,749100.0],["2013-09-09",41.6937,42.8082,41.6599,42.7829,869100.0],["2013-09-10",42.8589,44.1508,42.7998,44.1254,1048900.0],["2013-09-11",43.9481,44.5307,43.7708,43.9143,1388900.0],["2013-09-12",43.813,44.4125,43.813,44.2267,909300.0],["2013-09-13",44.1761,44.556,44.0072,44.4801,540600.0],["2013-09-16",45.0289,45.2822,44.7164,45.1048,523500.0],["2013-09-17",45.1724,45.5524,45.1218,45.3666,789900.0],["2013-09-18",45.451,45.9239,44.5307,45.8985,1046800.0],["2013-09-19",45.7634,45.8816,45.3075,45.4173,575200.0],["2013-09-20",45.1808,45.3751,44.4969,44.4969,1347800.0],["2013-09-23",44.7502,45.088,44.4632,44.5983,673500.0],["2013-09-24",44.5814,44.9698,44.3449,44.3703,1056100.0],["2013-09-25",44.6067,44.86,44.4378,44.4969,628300.0],["2013-09-26",44.9275,45.1471,44.4209,44.6658,755300.0],["2013-09-27",44.4209,44.6151,44.117,44.4969,794500.0],["2013-09-30",44.2014,44.7502,44.1676,44.5983,1309600.0],["2013-10-01",44.7756,45.3244,44.4463,45.0964,1630500.0],["2013-10-02",44.5054,45.0373,44.0916,44.9106,1093100.0],["2013-10-03",45.0373,45.5101,44.9107,45.0626,1229000.0],["2013-10-04",45.1724,45.6283,45.0626,45.603,783900.0],["2013-10-07",45.1049,45.9745,44.8853,45.3244,1153600.0],["2013-10-08",45.1977,45.451,44.6151,44.6658,1109100.0],["2013-10-09",44.9275,45.9914,44.8684,45.8479,1485000.0],["2013-10-10",46.27,47.2073,46.1941,47.2073,1152500.0],["2013-10-11",46.8949,47.5619,46.6838,47.4015,945100.0],["2013-10-14",47.3508,47.3761,46.574,47.3086,1237400.0],["2013-10-15",47.3592,47.5197,46.4474,46.5825,750200.0],["2013-10-16",46.726,47.2833,46.726,47.2073,1015000.0],["2013-10-17",47.106,47.317,46.9624,47.1735,1161900.0],["2013-10-18",47.2579,47.7223,46.9793,47.469,1231200.0],["2013-10-21",47.6886,47.9419,47.4606,47.5703,1223700.0],["2013-10-22",48.1192,48.4147,47.6885,48.0516,1093000.0],["2013-10-23",47.7899,48.2458,47.5788,48.2205,701000.0],["2013-10-24",47.5788,47.8743,47.1651,47.545,1838600.0],["2013-10-25",43.0362,43.6357,41.1364,41.8373,6832300.0],["2013-10-28",42.842,43.1629,41.7021,42.327,3704400.0],["2013-10-29",42.5803,42.8842,42.4198,42.7998,1742400.0],["2013-10-30",43.3993,43.509,42.6731,43.4415,1749100.0],["2013-10-31",43.3233,43.7792,43.1966,43.6864,1649200.0],["2013-11-01",43.5428,43.5513,42.4958,42.9771,1037200.0],["2013-11-04",42.8842,42.9687,42.5127,42.8758,557800.0],["2013-11-05",42.5972,42.7745,42.3861,42.5549,905600.0],["2013-11-06",42.5718,42.6394,42.0483,42.1159,825100.0],["2013-11-07",42.3354,42.5887,41.5839,41.6262,1439300.0],["2013-11-08",41.795,42.7576,41.795,42.7323,853700.0],["2013-11-11",42.6478,42.9433,42.5718,42.842,708900.0],["2013-11-12",42.6647,42.7069,41.9892,42.1919,879000.0],["2013-11-13",42.2425,43.2811,42.2425,43.2726,1356700.0],["2013-11-14",42.8674,43.6442,42.7407,43.4837,891300.0],["2013-11-15",43.6364,43.6789,42.8983,43.314,963400.0],["2013-11-18",43.2716,43.5346,42.8898,43.0425,606600.0],["2013-11-19",42.8898,43.4498,42.8643,43.1783,969500.0],["2013-11-20",43.4837,43.6958,43.2631,43.4837,979400.0],["2013-11-21",43.5261,43.5261,43.034,43.1104,951000.0],["2013-11-22",43.0086,43.3989,42.8898,43.3395,319600.0],["2013-11-25",43.2886,43.4328,43.0001,43.0425,427100.0],["2013-11-26",42.3213,42.3213,41.6086,42.0583,1611200.0],["2013-11-27",41.8632,41.9226,41.0995,41.2947,1748300.0],["2013-11-29",41.2098,41.5577,40.8535,41.4135,522200.0],["2013-12-02",41.4135,41.9225,41.0316,41.4389,878000.0],["2013-12-03",41.4389,41.8122,40.9383,41.3371,2094400.0],["2013-12-04",40.6838,40.7093,39.6572,40.0475,2276600.0],["2013-12-05",39.9456,40.2341,39.7081,40.0729,923100.0],["2013-12-06",39.9626,40.7686,39.9626,40.6244,1007900.0],["2013-12-09",40.7008,41.0232,40.3953,40.8365,1083000.0],["2013-12-10",40.2935,40.7092,39.7759,40.2341,1341800.0],["2013-12-11",40.302,40.302,38.4438,38.5966,2040800.0],["2013-12-12",40.3868,40.3868,38.2996,38.4863,1422200.0],["2013-12-13",39.2669,39.725,39.2414,39.4196,2351300.0],["2013-12-16",39.6656,39.8014,39.1226,39.1566,1114300.0],["2013-12-17",39.2923,39.3008,38.6135,38.9105,1476400.0],["2013-12-18",38.7323,39.0632,38.5032,38.8341,1295300.0],["2013-12-19",38.7832,38.8596,38.3929,38.7323,1796200.0],["2013-12-20",39.0887,39.5129,38.9869,39.1056,1618600.0],["2013-12-23",39.445,39.5808,39.2414,39.5468,610700.0],["2013-12-24",39.7844,39.9796,39.6317,39.8353,241700.0],["2013-12-26",39.8693,40.2086,39.8693,40.1153,633300.0],["2013-12-27",40.1153,40.1238,39.6317,39.8438,434700.0],["2013-12-30",40.022,40.4208,39.988,40.0559,750900.0],["2013-12-31",40.1068,40.3783,39.8608,39.9456,480800.0],["2014-01-02",39.8862,39.8862,39.1396,39.199,773400.0],["2014-01-03",39.7505,40.302,39.5299,39.6656,958000.0],["2014-01-06",39.3687,39.6487,39.2075,39.3008,1177000.0],["2014-01-07",39.4705,40.5141,39.4535,40.2256,990700.0],["2014-01-08",40.1408,40.6923,39.9287,40.548,928900.0],["2014-01-09",40.4208,41.0062,40.1662,40.5735,1250900.0],["2014-01-10",40.5311,40.7093,40.3529,40.5396,516200.0],["2014-01-13",40.4717,40.6583,39.5384,39.7335,1057700.0],["2014-01-14",39.6317,39.6317,38.7832,38.919,1914500.0],["2014-01-15",39.1905,39.6317,38.9529,39.6147,1058200.0],["2014-01-16",39.0717,39.1481,38.7493,38.8681,1093400.0],["2014-01-17",38.2317,39.0547,38.096,38.7154,1011700.0],["2014-01-21",38.1808,39.3008,37.8584,39.1141,1391900.0],["2014-01-22",39.1566,39.6996,39.1396,39.4705,1394300.0],["2014-01-23",39.3687,40.2002,39.1905,39.7759,1858200.0],["2014-01-24",36.7299,37.536,36.5009,37.2305,4123900.0],["2014-01-27",37.1966,37.3917,36.9675,37.1712,1681100.0],["2014-01-28",36.9081,37.4766,36.9081,37.4172,889400.0],["2014-01-29",36.6197,37.239,36.5263,37.0015,1266900.0],["2014-01-30",36.5942,37.4427,36.5518,37.2814,704500.0],["2014-01-31",37.0609,37.2221,36.7893,37.0015,753000.0],["2014-02-03",36.7978,36.8318,35.2282,35.6609,3056000.0],["2014-02-04",36.2378,36.696,35.9748,36.5772,1605300.0],["2014-02-05",36.6197,37.256,36.3397,36.8912,1189900.0],["2014-02-06",37.239,37.6633,36.8996,37.0693,1290500.0],["2014-02-07",37.0099,37.0524,36.5178,37.0524,769900.0],["2014-02-10",37.3239,38.7832,37.2899,38.6729,1391600.0],["2014-02-11",38.8511,38.9953,38.2487,38.6305,1323600.0],["2014-02-12",38.6305,39.1311,38.6305,38.9699,1589700.0],["2014-02-13",38.6051,39.0293,38.4863,39.0038,657400.0],["2014-02-14",39.055,39.2086,38.8759,39.0209,407900.0],["2014-02-18",39.2427,39.6266,39.1915,39.3536,1104100.0],["2014-02-19",39.0977,39.4816,38.7138,39.3621,946000.0],["2014-02-20",39.3707,39.7546,39.1318,39.7034,926900.0],["2014-02-21",39.8825,39.8825,39.3621,39.4645,528400.0],["2014-02-24",39.4218,39.7887,39.0379,39.473,822200.0],["2014-02-25",39.4986,39.4986,37.9033,38.091,2251400.0],["2014-02-26",38.0825,38.1849,37.2123,37.3829,2153600.0],["2014-02-27",36.5981,37.8351,36.2398,37.7157,3225300.0],["2014-02-28",37.0076,38.347,36.9223,37.5536,1893500.0],["2014-03-03",36.4872,37.4597,35.9924,37.1014,708100.0],["2014-03-04",37.545,38.0142,37.4085,37.6303,911600.0],["2014-03-05",37.8436,38.0825,37.6047,37.7242,614800.0],["2014-03-06",37.5194,37.7327,37.3829,37.545,500700.0],["2014-03-07",38.0996,38.1507,37.5962,37.7157,800400.0],["2014-03-10",37.801,38.091,37.7071,37.9886,908700.0],["2014-03-11",38.1166,38.1848,37.6901,37.9545,549200.0],["2014-03-12",38.0995,38.7735,38.0313,38.4834,1006900.0],["2014-03-13",38.3555,38.4067,37.4341,37.5109,1021500.0],["2014-03-14",37.2806,37.4,36.7687,36.9478,949100.0],["2014-03-17",37.6389,37.7156,37.0246,37.3062,809400.0],["2014-03-18",37.3829,37.8351,37.3317,37.7412,608300.0],["2014-03-19",38.1166,38.4152,37.963,37.9972,1131000.0],["2014-03-20",37.801,37.9289,37.3147,37.4256,925000.0],["2014-03-21",37.7498,37.9204,36.6834,37.1526,1735400.0],["2014-03-24",37.4768,37.545,36.3933,36.6578,1168600.0],["2014-03-25",36.6834,37.2379,36.5469,37.2209,718000.0],["2014-03-26",37.4341,37.5194,37.1014,37.1611,622800.0],["2014-03-27",37.255,37.6389,37.0246,37.2806,734500.0],["2014-03-28",37.5194,38.0569,37.4,37.4427,460900.0],["2014-03-31",37.6901,38.236,37.3317,38.1251,537500.0],["2014-04-01",38.1251,38.6285,38.074,38.5944,1533800.0],["2014-04-02",38.3811,38.7308,38.2787,38.6882,504700.0],["2014-04-03",38.0228,38.3981,38.0228,38.2019,698900.0],["2014-04-04",38.3469,39.0209,38.1422,38.2275,509600.0],["2014-04-07",38.5773,38.9185,38.0313,38.3981,1482100.0],["2014-04-08",39.0124,39.1744,38.5005,38.6541,869200.0],["2014-04-09",38.7308,38.7735,37.9886,38.765,831500.0],["2014-04-10",38.8332,38.8417,38.3981,38.5602,1134700.0],["2014-04-11",38.3469,38.5005,37.8521,37.9033,766800.0],["2014-04-14",38.0142,39.3024,37.7583,39.2001,1244300.0],["2014-04-15",38.9015,39.9934,38.8844,39.9678,2363200.0],["2014-04-16",40.3091,40.4285,39.456,39.6607,767600.0],["2014-04-17",40.0361,40.5138,39.6437,40.4712,1415200.0],["2014-04-21",40.3688,41.2987,40.1555,40.42,2309200.0],["2014-04-22",40.4456,40.6503,40.2408,40.6077,824200.0],["2014-04-23",40.5394,40.5394,39.3024,39.8825,1259700.0],["2014-04-24",41.401,42.1944,39.8825,40.4456,2762000.0],["2014-04-25",40.2835,40.8721,40.2152,40.8039,1215100.0],["2014-04-28",41.1963,41.3499,40.4456,41.0769,1045200.0],["2014-04-29",41.7935,43.0902,41.6314,42.6722,1935100.0],["2014-04-30",42.6551,42.6722,42.1688,42.5271,1227600.0],["2014-05-01",42.4845,42.7404,42.3565,42.5527,839200.0],["2014-05-02",42.4248,42.6636,42.1688,42.5613,816500.0],["2014-05-05",42.4418,42.9537,41.8276,42.7745,620800.0],["2014-05-06",42.6551,42.7234,42.2286,42.493,645100.0],["2014-05-07",42.5783,42.6466,42.0665,42.6295,841700.0],["2014-05-08",42.4845,42.8855,42.4162,42.6466,732200.0],["2014-05-09",42.3992,43.2182,42.2286,43.2096,890600.0],["2014-05-12",43.2096,43.9689,43.1328,43.875,796800.0],["2014-05-13",43.73,43.7983,43.2267,43.5082,854600.0],["2014-05-14",43.44,43.4656,43.039,43.167,563600.0],["2014-05-15",43.1158,43.4997,42.4674,42.7319,1237000.0],["2014-05-16",42.7576,43.4006,42.629,43.3578,531400.0],["2014-05-19",43.2378,43.5207,42.9805,43.4264,593800.0],["2014-05-20",43.272,43.4864,42.8862,42.9205,700200.0],["2014-05-21",43.0148,43.2635,42.7833,43.0748,494000.0],["2014-05-22",43.1691,43.7179,43.0062,43.6664,478700.0],["2014-05-23",43.1091,43.1263,41.9174,42.9034,1564200.0],["2014-05-27",42.9805,43.2377,42.3118,42.5433,845200.0],["2014-05-28",42.4747,42.7833,42.2946,42.5347,537100.0],["2014-05-29",42.7319,43.5035,42.5861,43.0491,639500.0],["2014-05-30",43.1263,43.212,42.749,42.9205,425600.0],["2014-06-02",42.9291,43.0663,42.3718,42.749,805100.0],["2014-06-03",42.5519,43.0577,42.3975,42.6547,419200.0],["2014-06-04",42.6805,43.1349,42.6805,43.0406,338200.0],["2014-06-05",43.2635,44.1037,43.2378,43.9751,529800.0],["2014-06-06",44.2495,44.4381,43.8894,44.0008,401200.0],["2014-06-09",43.8636,44.2494,43.8465,44.2409,316300.0],["2014-06-10",44.3438,45.184,44.3266,45.0725,642700.0],["2014-06-11",44.901,45.4669,44.6781,45.4412,582800.0],["2014-06-12",45.4412,46.1443,45.3383,46.0928,825600.0],["2014-06-13",46.0157,46.23,45.5184,45.5698,434800.0],["2014-06-16",45.5355,45.7927,45.2354,45.4584,430000.0],["2014-06-17",45.3383,45.8871,44.9868,45.1754,677900.0],["2014-06-18",45.184,45.5441,45.0897,45.4927,273500.0],["2014-06-19",45.7156,45.9213,45.5527,45.6041,323300.0],["2014-06-20",44.9954,45.3983,43.8293,44.1894,1637800.0],["2014-06-23",44.198,45.064,44.1894,44.4895,660700.0],["2014-06-24",44.4123,44.5581,43.8893,43.8979,609500.0],["2014-06-25",43.9408,44.4895,43.8979,44.2323,544300.0],["2014-06-26",44.1809,44.4724,43.2978,44.4467,760300.0],["2014-06-27",44.4552,45.0211,44.3695,44.9782,885200.0],["2014-06-30",44.3009,44.6953,43.0491,43.4092,1497700.0],["2014-07-01",42.9634,43.3578,42.4575,42.749,2194400.0],["2014-07-02",43.1434,43.8465,42.8348,43.2978,1222000.0],["2014-07-03",42.9034,43.0834,42.6633,42.9377,1237500.0],["2014-07-07",42.7319,42.8691,42.4061,42.5347,693300.0],["2014-07-08",42.3203,42.4147,41.9345,41.9688,901300.0],["2014-07-09",42.2432,42.4575,42.1232,42.3204,873000.0],["2014-07-10",41.9088,42.7319,41.9088,42.5175,847500.0],["2014-07-11",42.5004,42.5261,42.0203,42.2346,681700.0],["2014-07-14",42.4404,42.4404,42.0888,42.286,632800.0],["2014-07-15",42.2003,42.4832,42.1231,42.1317,499400.0],["2014-07-16",42.2432,42.3461,41.6259,41.7459,1147700.0],["2014-07-17",41.8916,42.1489,41.643,41.7116,857100.0],["2014-07-18",41.9945,42.4404,41.7459,42.3804,718900.0],["2014-07-21",42.0803,42.226,41.7288,41.9517,522200.0],["2014-07-22",42.4232,42.7576,42.2775,42.6547,556700.0],["2014-07-23",42.6633,43.0577,42.4832,43.0148,463000.0],["2014-07-24",43.0148,43.3835,42.9119,43.1091,419400.0],["2014-07-25",43.4264,43.8379,43.3749,43.8122,578700.0],["2014-07-28",43.7265,43.8551,43.2806,43.7265,706100.0],["2014-07-29",43.6836,44.3952,42.6461,44.0694,796600.0],["2014-07-30",44.2409,44.4381,43.7865,44.4124,922400.0],["2014-07-31",44.0694,44.4381,43.5893,44.3609,1286500.0],["2014-08-01",39.8597,43.1692,39.8597,42.5947,4146200.0],["2014-08-04",42.4661,42.4661,41.1372,42.3289,1156500.0],["2014-08-05",42.3289,42.6976,41.9774,42.3632,820900.0],["2014-08-06",42.1832,43.1177,41.9174,43.0491,665400.0],["2014-08-07",42.7233,43.1692,42.5947,42.8433,963500.0],["2014-08-08",42.689,43.5893,42.3289,43.2034,783100.0],["2014-08-11",43.1692,44.2237,43.0491,44.0523,1387100.0],["2014-08-12",43.8722,44.0951,43.7179,43.8551,621200.0],["2014-08-13",43.8208,44.2066,43.8208,44.018,962800.0],["2014-08-14",43.9579,44.2495,43.8465,44.1894,960500.0],["2014-08-15",44.3781,44.5581,43.7607,44.0694,523400.0],["2014-08-18",44.138,44.6696,44.0437,44.2923,639300.0],["2014-08-19",44.5596,44.5596,44.0854,44.4216,817800.0],["2014-08-20",44.7923,45.0682,44.5682,44.8871,752200.0],["2014-08-21",44.844,44.844,44.3613,44.6113,566100.0],["2014-08-22",44.6027,44.9733,44.6027,44.7234,515100.0],["2014-08-25",44.7578,44.844,44.1544,44.3527,535000.0],["2014-08-26",44.5596,45.1027,44.5596,44.9302,636300.0],["2014-08-27",45.2578,45.3871,45.1199,45.2578,494700.0],["2014-08-28",45.4044,45.8095,45.3871,45.6285,908800.0],["2014-08-29",45.844,46.1199,45.6975,45.732,576800.0],["2014-09-02",45.6889,46.0595,45.5164,45.594,924000.0],["2014-09-03",45.9044,46.1113,45.8354,45.9475,876200.0],["2014-09-04",46.1199,46.2578,45.8958,45.9906,779000.0],["2014-09-05",45.9819,46.163,45.275,45.6716,449700.0],["2014-09-08",45.7406,45.8957,45.3268,45.5251,607900.0],["2014-09-09",45.5423,45.5595,45.2406,45.2578,696600.0],["2014-09-10",45.4216,45.5682,45.1285,45.3527,410400.0],["2014-09-11",45.2751,45.663,45.2751,45.5078,821600.0],["2014-09-12",45.5337,45.5854,45.0854,45.2578,677300.0],["2014-09-15",45.344,45.344,44.9992,45.1975,765600.0],["2014-09-16",45.0165,45.3354,44.7406,44.913,754400.0],["2014-09-17",45.0251,45.0854,44.4302,44.4475,922600.0],["2014-09-18",44.4647,44.6371,44.2923,44.4647,561400.0],["2014-09-19",44.8009,44.844,44.1716,44.2147,857000.0],["2014-09-22",44.1458,44.1458,43.4303,43.4475,723600.0],["2014-09-23",43.4475,43.6285,43.1199,43.2406,647100.0],["2014-09-24",43.3096,43.3096,43.0337,43.2148,454400.0],["2014-09-25",43.0596,43.1113,42.5165,42.9561,716900.0],["2014-09-26",43.0423,43.0596,42.4648,42.9044,844400.0],["2014-09-29",42.6372,43.2406,42.3096,43.0768,646600.0],["2014-09-30",42.9648,42.9648,42.4562,42.4734,748000.0],["2014-10-01",42.3355,43.0855,42.2665,42.6717,1068700.0],["2014-10-02",42.5596,42.9906,42.3527,42.9648,1049700.0],["2014-10-03",42.9561,43.4475,42.732,43.301,978800.0],["2014-10-06",43.6027,44.4216,43.6027,44.2492,767600.0],["2014-10-07",43.8268,44.1113,43.5251,43.7148,842200.0],["2014-10-08",43.4216,43.9303,43.1544,43.8441,1291300.0],["2014-10-09",43.6544,43.7492,41.2924,42.1889,3955400.0],["2014-10-10",41.7665,42.5079,41.3355,41.8441,1752700.0],["2014-10-13",41.6372,42.1286,40.9993,41.7751,1443200.0],["2014-10-14",41.8096,41.8096,41.0855,41.2148,1501100.0],["2014-10-15",40.5941,40.7579,39.8614,40.3872,2650400.0],["2014-10-16",39.5079,40.1717,39.4303,39.87,1609800.0],["2014-10-17",40.3269,41.0079,39.9045,40.3182,1649000.0],["2014-10-20",40.12,40.5941,40.0941,40.551,1238000.0],["2014-10-21",40.9045,41.4734,40.87,41.3958,1397600.0],["2014-10-22",41.3613,41.5337,40.8527,40.9476,1014700.0],["2014-10-23",41.0337,41.4648,40.9131,41.12,1153400.0],["2014-10-24",45.1802,46.1199,43.844,44.844,2924900.0],["2014-10-27",44.6458,44.7234,43.8096,44.4389,1582400.0],["2014-10-28",44.6113,45.232,44.413,45.1199,1166500.0],["2014-10-29",45.0165,45.2578,44.5423,44.663,919600.0],["2014-10-30",44.4647,44.9475,44.2923,44.9216,759300.0],["2014-10-31",45.1802,45.2923,44.7751,45.0165,1114900.0],["2014-11-03",44.8268,44.8958,44.413,44.5768,622900.0],["2014-11-04",44.2579,44.7061,44.2579,44.663,345300.0],["2014-11-05",44.8268,44.8699,44.2665,44.3527,539200.0],["2014-11-06",44.344,44.5251,44.0854,44.4561,410700.0],["2014-11-07",44.4389,44.4389,43.9303,44.0854,525300.0],["2014-11-10",44.0078,44.3699,43.8613,43.982,443100.0],["2014-11-11",44.0165,44.3699,43.7751,44.0941,379800.0],["2014-11-12",44.0768,45.1285,44.0078,45.0251,1099500.0],["2014-11-13",44.8871,45.2492,44.7837,44.8182,588200.0],["2014-11-14",44.8785,45.1544,44.6027,45.1458,600700.0],["2014-11-17",44.913,45.1716,44.5337,45.0595,1039200.0],["2014-11-18",45.0596,45.5796,44.9902,45.3456,1279100.0],["2014-11-19",45.2849,45.4842,44.8255,45.0855,725100.0],["2014-11-20",44.8862,45.5362,44.8169,45.5016,563200.0],["2014-11-21",45.6142,45.8049,45.2849,45.8049,793900.0],["2014-11-24",45.5016,45.8049,45.1116,45.7876,921800.0],["2014-11-25",45.8656,46.1429,45.5796,45.9783,739100.0],["2014-11-26",46.0389,46.5936,45.9436,46.4983,731500.0],["2014-11-28",46.0216,46.5589,45.9349,46.1083,465300.0],["2014-12-01",45.8742,46.3163,45.7182,46.1863,794700.0],["2014-12-02",46.0476,46.6023,45.7702,46.4463,642000.0],["2014-12-03",46.3423,46.8449,46.2382,46.8189,543500.0],["2014-12-04",46.6716,47.0183,46.5069,47.0183,464200.0],["2014-12-05",47.1743,47.3043,46.8016,47.209,517900.0],["2014-12-08",47.1223,47.599,47.0616,47.4516,824400.0],["2014-12-09",47.183,47.2263,46.7409,47.1916,651300.0],["2014-12-10",46.3596,46.6023,46.0303,46.2383,1188400.0],["2014-12-11",46.4029,46.6109,46.0909,46.4463,698000.0],["2014-12-12",46.1949,46.4983,45.6142,46.3336,822100.0],["2014-12-15",46.1516,46.5069,45.7529,46.2383,933800.0],["2014-12-16",46.1343,47.443,45.9436,47.209,1672300.0],["2014-12-17",47.079,47.6683,46.5936,47.625,2590200.0],["2014-12-18",47.7723,48.899,47.6943,48.4657,1339000.0],["2014-12-19",48.4483,48.8817,48.041,48.743,1228400.0],["2014-12-22",48.821,49.4017,48.6043,49.2197,703300.0],["2014-12-23",49.4017,49.419,48.7343,49.393,1039400.0],["2014-12-24",49.4277,49.7657,49.0724,49.7397,424600.0],["2014-12-26",49.8177,49.8957,49.6097,49.7137,277300.0],["2014-12-29",49.6704,49.835,49.2977,49.315,517600.0],["2014-12-30",49.237,49.549,48.9337,49.1764,435700.0],["2014-12-31",49.289,49.5577,48.587,48.587,621200.0],["2015-01-02",48.8817,49.7397,48.8817,49.549,1035200.0],["2015-01-05",49.4364,49.783,49.2717,49.4537,689800.0],["2015-01-06",49.3497,49.6357,48.925,49.0983,1594200.0],["2015-01-07",49.2544,49.445,48.639,49.4277,1179800.0],["2015-01-08",49.6184,50.3897,49.4884,50.2597,1061100.0],["2015-01-09",50.3897,50.5371,49.8004,50.4071,910200.0],["2015-01-12",50.2857,51.1871,50.2771,50.8664,1078800.0],["2015-01-13",51.0657,52.1404,51.0657,51.8544,1778000.0],["2015-01-14",51.4904,52.2878,51.3864,52.2791,1236000.0],["2015-01-15",52.3571,52.5131,52.1318,52.2358,1216600.0],["2015-01-16",51.9238,52.6951,51.7244,52.6345,1375300.0],["2015-01-20",51.8805,52.4698,51.6291,52.1925,2502800.0],["2015-01-21",52.0018,52.3831,51.8545,52.0885,1660400.0],["2015-01-22",51.9931,53.6918,51.6898,53.6138,2015300.0],["2015-01-23",55.4599,58.502,55.1652,56.5433,5307800.0],["2015-01-26",56.4826,58.346,56.3786,58.216,2722300.0],["2015-01-27",57.8433,57.956,56.4566,56.5086,2426200.0],["2015-01-28",55.9366,56.1186,54.7665,54.8792,1647200.0],["2015-01-29",54.8186,54.9312,53.9865,54.6279,1139500.0],["2015-01-30",54.5932,54.6192,54.0299,54.1425,991100.0],["2015-02-02",53.9692,54.3159,53.0938,54.2465,1367400.0],["2015-02-03",54.2119,55.1392,53.9605,55.0612,753300.0],["2015-02-04",54.6279,55.2606,54.3592,54.7059,1043800.0],["2015-02-05",54.8792,55.5466,54.6105,55.3819,838400.0],["2015-02-06",55.2086,55.5552,55.0699,55.3212,723300.0],["2015-02-09",55.2086,55.2432,54.6972,54.8186,423900.0],["2015-02-10",55.3322,55.9677,55.0014,55.5237,934000.0],["2015-02-11",55.6717,57.0994,55.6717,56.6728,1484700.0],["2015-02-12",57.0211,57.1865,56.4552,56.9862,676300.0],["2015-02-13",57.0559,57.7523,57.0559,57.674,467200.0],["2015-02-17",57.4563,57.909,57.3518,57.8307,600700.0],["2015-02-18",57.5782,57.8394,57.2213,57.4389,654400.0],["2015-02-19",57.1255,57.1255,56.6815,56.7251,557900.0],["2015-02-20",56.5335,57.2648,56.1505,57.2648,552200.0],["2015-02-23",57.2126,57.526,57.2039,57.2996,459800.0],["2015-02-24",57.317,57.317,56.2724,56.9166,608300.0],["2015-02-25",56.9949,56.9949,56.4465,56.8208,326300.0],["2015-02-26",56.5771,56.5771,55.8806,55.9242,676600.0],["2015-02-27",56.0199,56.2724,55.7761,56.0286,583100.0],["2015-03-02",56.0286,56.6554,55.9241,56.3768,732600.0],["2015-03-03",56.3855,56.3855,55.8545,56.1418,470000.0],["2015-03-04",56.0808,56.786,55.9764,56.4465,610400.0],["2015-03-05",56.6815,57.4563,56.6815,57.2039,751700.0],["2015-03-06",58.0048,58.057,57.1342,57.3257,863300.0],["2015-03-09",58.1092,58.8405,57.7697,58.588,858600.0],["2015-03-10",58.0831,58.1092,57.6914,57.7001,638400.0],["2015-03-11",57.9612,58.8927,57.8568,58.8318,739200.0],["2015-03-12",59.3193,59.9113,59.2671,59.8068,548500.0],["2015-03-13",59.1626,59.2584,58.588,59.0146,499100.0],["2015-03-16",60.155,61.9832,60.155,61.8265,1024300.0],["2015-03-17",61.1301,61.9919,60.9821,61.6959,1098800.0],["2015-03-18",62.2008,63.3499,61.9222,63.0627,882100.0],["2015-03-19",62.9669,63.3761,62.1225,62.4098,1170100.0],["2015-03-20",62.6622,62.8102,62.2008,62.462,1439500.0],["2015-03-23",62.4968,63.2542,62.4968,62.9408,784300.0],["2015-03-24",62.9408,62.9495,62.0441,62.105,712900.0],["2015-03-25",62.1834,62.6187,61.1649,61.2693,578200.0],["2015-03-26",60.9646,61.4173,60.6687,61.1562,552900.0],["2015-03-27",61.339,62.7667,61.339,62.2879,586500.0],["2015-03-30",62.401,62.8363,62.2792,62.3749,796500.0],["2015-03-31",61.7917,62.7406,61.5653,62.4881,826500.0],["2015-04-01",62.6448,62.6448,60.9994,62.1486,757700.0],["2015-04-02",62.401,63.2803,62.1573,63.1323,669100.0],["2015-04-06",63.1497,64.6819,63.1497,64.325,1910100.0],["2015-04-07",65.3696,65.5786,63.0366,63.0366,1635200.0],["2015-04-08",62.8885,63.7069,62.8885,63.4979,966100.0],["2015-04-09",63.5067,64.3511,63.3238,64.2814,559100.0],["2015-04-10",64.3511,65.3261,64.1421,65.1346,600100.0],["2015-04-13",65.0998,65.4828,64.8908,65.0998,604400.0],["2015-04-14",65.0649,65.0649,63.5676,64.2379,808100.0],["2015-04-15",63.7591,63.8288,63.5502,63.5763,789900.0],["2015-04-16",63.6547,63.6808,62.8276,62.8973,746200.0],["2015-04-17",62.5926,62.6883,62.0615,62.5752,721500.0],["2015-04-20",62.9582,63.5937,62.8102,63.4805,574900.0],["2015-04-21",63.672,64.0203,63.3412,63.6459,986000.0],["2015-04-22",63.228,63.9332,63.1584,63.7939,815300.0],["2015-04-23",63.1323,64.5426,62.9408,63.881,1203800.0],["2015-04-24",58.0657,59.1104,56.6293,57.1952,3123400.0],["2015-04-27",56.8643,57.317,55.9241,56.194,1932300.0],["2015-04-28",55.9328,56.8208,55.7413,56.3072,1054500.0],["2015-04-29",56.3507,56.4552,55.7065,55.7936,941900.0],["2015-04-30",55.6978,56.1766,55.4366,55.663,882800.0],["2015-05-01",55.6456,56.4552,55.6456,56.3943,1021200.0],["2015-05-04",56.6728,57.4737,56.6032,57.1516,971000.0],["2015-05-05",57.1777,57.2561,56.0547,56.2463,834300.0],["2015-05-06",56.7164,56.9253,56.1679,56.4378,581500.0],["2015-05-07",56.5771,56.8905,56.4378,56.7338,505700.0],["2015-05-08",57.3954,57.9961,56.9949,57.1255,554300.0],["2015-05-11",56.8992,57.2561,56.8382,57.1081,636400.0],["2015-05-12",56.7599,57.0211,56.2463,56.9079,395600.0],["2015-05-13",51.3189,51.3189,47.445,48.2981,8885700.0],["2015-05-14",48.3678,49.4821,48.3678,49.1513,2820200.0],["2015-05-15",49.2906,49.2906,48.7073,48.9249,1023400.0],["2015-05-18",48.5593,49.4734,48.3068,49.456,2000000.0],["2015-05-19",49.3947,50.1121,49.3947,49.7184,1028500.0],["2015-05-20",49.5959,50.6458,49.421,50.0859,709800.0],["2015-05-21",50.0771,50.2696,49.6659,50.1471,732500.0],["2015-05-22",50.1034,50.2958,49.7447,49.9371,802600.0],["2015-05-26",50.0946,50.4183,49.8497,50.2346,833200.0],["2015-05-27",50.3133,51.092,50.2871,50.8295,1099200.0],["2015-05-28",50.7333,51.3894,50.7333,51.3107,572800.0],["2015-05-29",51.3107,52.0106,51.2232,51.4594,885600.0],["2015-06-01",51.4419,52.1068,51.2144,51.9143,795200.0],["2015-06-02",51.6606,52.2818,51.1969,52.2118,845500.0],["2015-06-03",52.203,52.4917,51.7569,52.1331,591200.0],["2015-06-04",51.8094,52.2293,51.4244,52.1331,766800.0],["2015-06-05",52.1068,52.3168,51.8618,52.1943,427300.0],["2015-06-08",52.2468,52.3605,51.4419,51.5556,881700.0],["2015-06-09",51.5731,51.6169,51.0045,51.3544,1125600.0],["2015-06-10",51.4419,51.5206,51.0132,51.4419,600200.0],["2015-06-11",51.6694,51.9668,51.5206,51.7044,902100.0],["2015-06-12",51.5119,51.6081,51.1444,51.2319,615200.0],["2015-06-15",51.0307,51.3982,50.532,51.2232,681400.0],["2015-06-16",50.9695,51.2582,50.3658,50.532,1259800.0],["2015-06-17",50.4183,50.5145,49.5697,49.9984,1148600.0],["2015-06-18",49.7359,50.2083,49.5347,50.0421,856800.0],["2015-06-19",50.0859,50.4971,49.7447,50.3571,1113300.0],["2015-06-22",50.917,51.0832,50.3221,50.7508,531800.0],["2015-06-23",50.6983,50.7158,49.4997,49.6572,730500.0],["2015-06-24",49.4472,49.8497,49.246,49.2547,559300.0],["2015-06-25",49.456,49.8671,48.9923,49.1585,830900.0],["2015-06-26",49.3947,49.5522,48.7998,48.896,854300.0],["2015-06-29",48.3536,49.281,48.0299,48.5024,881000.0],["2015-06-30",49.1235,49.4472,48.8436,49.316,913500.0],["2015-07-01",49.5872,49.6484,48.2312,48.3799,856400.0],["2015-07-02",48.5811,48.5898,47.9512,48.3886,843400.0],["2015-07-06",48.1437,48.5811,47.9862,48.4499,2215300.0],["2015-07-07",48.6686,49.6047,48.3886,49.5434,914100.0],["2015-07-08",49.3685,49.8409,48.8873,49.001,839400.0],["2015-07-09",49.211,49.9109,48.931,49.6659,749000.0],["2015-07-10",49.8759,50.0946,49.4647,49.9109,605200.0],["2015-07-13",50.3746,50.6633,49.7534,50.2171,802100.0],["2015-07-14",50.0509,50.497,49.3247,50.3746,665600.0],["2015-07-15",50.3833,50.462,49.7884,50.1208,607000.0],["2015-07-16",50.5495,50.6545,50.2871,50.5583,489200.0],["2015-07-17",50.5495,50.5495,50.0684,50.1646,597400.0],["2015-07-20",50.2783,50.2783,49.7447,49.9721,638700.0],["2015-07-21",49.9721,50.0421,49.4647,49.6572,670600.0],["2015-07-22",49.6572,49.6572,49.1848,49.4735,943800.0],["2015-07-23",49.5259,49.5259,49.1498,49.2285,955800.0],["2015-07-24",49.0885,49.5609,48.8348,48.9223,773900.0],["2015-07-27",48.9485,49.2985,48.1524,48.2661,785600.0],["2015-07-28",48.6423,49.8584,48.3099,49.6047,1061500.0],["2015-07-29",49.3422,49.386,48.3974,48.9223,1076400.0],["2015-07-30",48.1174,49.2197,48.1174,49.0973,1077500.0],["2015-07-31",49.4297,51.4594,49.4297,50.6983,2017300.0],["2015-08-03",50.4708,50.7333,48.2924,48.4674,1339500.0],["2015-08-04",49.6747,49.9021,48.5811,48.9048,1371700.0],["2015-08-05",48.9748,49.071,48.3186,48.5986,818200.0],["2015-08-06",48.8698,49.2635,47.5488,47.9687,883100.0],["2015-08-07",47.9949,48.2312,47.2513,48.0124,881300.0],["2015-08-10",48.3011,48.6423,48.2399,48.5024,712100.0],["2015-08-11",48.0474,48.7386,47.8637,48.2574,512100.0],["2015-08-12",47.9599,48.3274,47.5225,48.2749,626800.0],["2015-08-13",47.9075,48.6773,47.8287,48.3799,371600.0],["2015-08-14",48.1174,48.896,48.0824,48.8611,367200.0],["2015-08-17",48.5899,49.0273,48.0649,48.3799,911200.0],["2015-08-18",48.4854,48.9253,48.2655,48.2831,509600.0],["2015-08-19",48.116,48.16,47.3859,47.9049,463600.0],["2015-08-20",47.4651,48.0456,47.0517,47.4387,840100.0],["2015-08-21",47.0165,47.2627,46.1632,46.1808,849000.0],["2015-08-24",44.0609,45.1956,43.0933,43.5771,1818400.0],["2015-08-25",44.6414,45.3803,43.9905,44.4391,1207700.0],["2015-08-26",45.31,45.5739,44.4215,45.5739,1000100.0],["2015-08-27",45.8289,45.9257,44.8965,45.4331,1020800.0],["2015-08-28",45.4771,46.2072,45.3363,46.1544,530600.0],["2015-08-31",46.1016,46.3831,45.5914,45.6882,651500.0],["2015-09-01",44.6854,45.0637,44.1664,44.6414,1353600.0],["2015-09-02",45.178,45.6618,44.791,45.6618,606900.0],["2015-09-03",45.741,46.1192,45.3715,45.4155,450400.0],["2015-09-04",44.9141,45.4067,44.9141,45.0109,511500.0],["2015-09-08",45.7322,45.7322,45.0725,45.6618,696700.0],["2015-09-09",45.6266,45.6442,44.2368,44.3424,745100.0],["2015-09-10",44.0433,44.8965,43.9026,44.6151,811700.0],["2015-09-11",44.2984,45.6178,44.1928,45.2836,841200.0],["2015-09-14",45.1692,45.1692,44.6678,44.8174,941200.0],["2015-09-15",44.7646,44.8965,44.3863,44.7734,771100.0],["2015-09-16",44.7206,44.8613,44.4391,44.7734,632800.0],["2015-09-17",44.6502,45.653,44.6062,45.0812,595300.0],["2015-09-18",44.6326,45.1252,44.4831,44.8613,1180500.0],["2015-09-21",45.0725,45.609,44.2016,44.2192,628000.0],["2015-09-22",43.9817,44.0697,43.2956,43.797,483000.0],["2015-09-23",43.7706,44.4391,43.6563,43.753,364300.0],["2015-09-24",43.665,45.565,43.665,45.4947,1181100.0],["2015-09-25",45.4947,45.6002,43.9993,44.4391,917400.0],["2015-09-28",44.1752,44.316,43.1988,43.4803,979200.0],["2015-09-29",43.4275,44.6326,43.322,44.5271,969300.0],["2015-09-30",44.9229,45.2308,44.3951,44.8262,1268700.0],["2015-10-01",44.8262,45.1428,44.4039,45.0812,1018900.0],["2015-10-02",44.5711,45.4507,44.4919,45.4507,503700.0],["2015-10-05",45.8553,46.6206,45.8026,46.3215,539800.0],["2015-10-06",46.1632,46.6822,45.7674,46.5503,739900.0],["2015-10-07",46.8581,47.5882,46.6206,47.5618,776700.0],["2015-10-08",47.1396,47.4827,46.9461,47.4211,607500.0],["2015-10-09",47.3683,48.1248,47.2627,47.7641,453000.0],["2015-10-12",47.5354,48.0544,47.3771,47.984,288100.0],["2015-10-13",47.7993,48.0984,47.553,47.9577,626300.0],["2015-10-14",48.16,48.7933,48.1336,48.5998,588300.0],["2015-10-15",48.6878,49.5674,48.6262,49.5498,606900.0],["2015-10-16",49.6554,50.06,49.4091,49.6993,346900.0],["2015-10-19",49.5234,51.0188,49.4794,50.922,898400.0],["2015-10-20",50.2711,50.3942,49.3915,49.6641,1117300.0],["2015-10-21",49.0484,49.541,48.5822,49.4442,1263000.0],["2015-10-22",49.3123,49.3827,48.6438,48.8197,1172800.0],["2015-10-23",49.541,50.9572,49.022,49.4794,1395200.0],["2015-10-26",49.2595,49.7081,49.0396,49.4706,693700.0],["2015-10-27",49.673,50.5174,49.6378,50.4998,747400.0],["2015-10-28",50.0424,50.7637,49.1803,50.7549,660800.0],["2015-10-29",50.2623,50.5878,50.104,50.4118,625700.0],["2015-10-30",50.6317,50.7989,50.3327,50.6757,843700.0],["2015-11-02",50.7109,51.3179,50.3678,51.2123,459600.0],["2015-11-03",51.0979,51.8105,50.8516,51.5114,532200.0],["2015-11-04",51.7665,51.7665,51.0804,51.485,696700.0],["2015-11-05",51.3355,51.5202,50.878,51.441,373300.0],["2015-11-06",51.0276,51.4234,50.6669,51.3354,503600.0],["2015-11-09",51.0188,51.2475,50.6669,50.9924,811600.0],["2015-11-10",50.6933,50.9484,50.4734,50.9308,626800.0],["2015-11-11",50.9308,51.5554,50.8692,51.3442,653700.0],["2015-11-12",50.878,50.9396,50.3591,50.4558,832700.0],["2015-11-13",50.1568,50.535,49.6554,50.4207,626900.0],["2015-11-16",50.2271,50.535,49.9104,50.5174,531200.0],["2015-11-17",50.5439,51.0568,50.4909,50.9153,479800.0],["2015-11-18",51.0214,51.4547,50.4024,51.4105,502400.0],["2015-11-19",51.4017,51.5873,51.0833,51.4989,453100.0],["2015-11-20",51.6404,52.3213,51.6404,52.277,439900.0],["2015-11-23",51.7111,51.9234,51.4547,51.6846,632500.0],["2015-11-24",51.4901,52.5866,51.4282,52.2505,1371300.0],["2015-11-25",52.2594,52.8783,52.0029,52.6484,451600.0],["2015-11-27",52.7457,53.1525,52.6484,53.0729,266500.0],["2015-11-30",52.9845,53.3116,52.5335,52.675,896400.0],["2015-12-01",52.9403,53.0198,52.0648,52.9933,896400.0],["2015-12-02",52.7899,53.3647,52.1798,52.9579,1024900.0],["2015-12-03",52.6396,52.9845,51.3751,51.5697,969500.0],["2015-12-04",51.5166,51.9764,51.0833,51.1098,889000.0],["2015-12-07",50.3848,50.4024,49.8012,49.9868,1511300.0],["2015-12-08",49.2441,50.2875,48.9258,49.8896,1352900.0],["2015-12-09",49.359,49.3679,48.5367,48.687,1453100.0],["2015-12-10",48.9699,49.5182,48.8285,49.2352,1223700.0],["2015-12-11",48.8815,49.1556,48.6339,48.9081,1182600.0],["2015-12-14",48.8815,49.474,48.7577,49.2175,885400.0],["2015-12-15",49.7481,49.9073,48.9081,49.2618,1865900.0],["2015-12-16",49.6331,50.2433,49.3148,49.6331,1861100.0],["2015-12-17",49.2794,49.5182,48.7666,48.8019,3083400.0],["2015-12-18",48.8019,49.023,47.7143,47.7497,2071900.0],["2015-12-21",47.9265,47.9354,46.5117,46.7858,1174400.0],["2015-12-22",47.2899,47.4579,46.6797,47.3429,1033700.0],["2015-12-23",47.617,48.1918,47.3429,47.8558,949800.0],["2015-12-24",47.8204,47.9177,47.6524,47.6789,257400.0],["2015-12-28",47.6789,47.8558,47.5728,47.8558,613800.0],["2015-12-29",48.2183,48.5455,48.0592,48.1918,696100.0],["2015-12-30",48.3598,48.6428,48.0149,48.0768,518000.0],["2015-12-31",47.9265,48.183,47.4667,47.4756,542900.0],["2016-01-04",46.8389,46.8389,45.7159,46.1669,1350700.0],["2016-01-05",46.1669,46.8831,46.1669,46.3703,651200.0],["2016-01-06",45.6894,45.8839,45.1765,45.4506,1274900.0],["2016-01-07",44.9289,45.9989,44.8936,45.8574,1364900.0],["2016-01-08",46.105,46.5117,45.9104,46.0873,1204500.0],["2016-01-11",46.1226,46.5648,45.937,46.2641,1328400.0],["2016-01-12",46.5736,47.1042,46.3349,46.9804,1003600.0],["2016-01-13",47.4225,47.617,46.892,46.9715,1286200.0],["2016-01-14",47.0688,47.9884,46.6886,47.9,1198300.0],["2016-01-15",47.0158,47.1661,46.3172,47.1219,1406100.0],["2016-01-19",46.5648,47.617,46.5117,47.449,1958600.0],["2016-01-20",46.8654,47.8469,46.3083,47.5375,2601500.0],["2016-01-21",47.6436,48.7577,47.113,47.785,1866000.0],["2016-01-22",50.9507,53.0552,50.7385,50.9065,4048300.0],["2016-01-25",51.101,52.7457,51.0214,51.8703,1875200.0],["2016-01-26",51.8968,52.2417,51.5431,52.1886,1258900.0],["2016-01-27",52.1798,52.4716,50.7208,50.9065,1126100.0],["2016-01-28",51.2425,51.3044,49.5005,49.7392,1485500.0],["2016-01-29",50.1372,50.5704,49.8542,50.1372,1706400.0],["2016-02-01",50.1991,50.8623,49.7835,50.6058,1052600.0],["2016-02-02",50.4024,50.6589,50.1018,50.4466,783600.0],["2016-02-03",50.8799,51.1541,50.4113,50.9153,1912900.0],["2016-02-04",50.65,51.2867,50.3317,51.1275,1763100.0],["2016-02-05",51.3928,51.7996,50.6766,50.7738,1045200.0],["2016-02-08",50.3052,50.5881,49.8807,50.4378,895900.0],["2016-02-09",49.7711,51.229,49.6289,50.8289,1427500.0],["2016-02-10",51.1667,52.3846,50.8378,51.3267,1887300.0],["2016-02-11",50.4289,51.1756,49.9311,50.7756,1449000.0],["2016-02-12",50.9712,51.4779,50.4823,51.4512,827600.0],["2016-02-16",51.7357,52.7313,51.6912,52.4735,978100.0],["2016-02-17",52.9001,53.0335,52.4468,52.669,823300.0],["2016-02-18",52.8112,53.2202,52.5179,52.6246,780300.0],["2016-02-19",52.5712,52.5712,52.1001,52.3579,535900.0],["2016-02-22",52.8646,53.0157,52.5535,52.6779,613500.0],["2016-02-23",52.0734,52.3579,50.9178,51.549,1864200.0],["2016-02-24",50.9356,51.5312,50.5178,51.3712,1000200.0],["2016-02-25",51.5579,51.5579,50.8556,51.0245,1070200.0],["2016-02-26",51.2645,51.6823,51.0512,51.3267,975500.0],["2016-02-29",51.4334,51.8512,50.5356,50.5889,803400.0],["2016-03-01",50.9,51.1845,50.58,50.9623,833600.0],["2016-03-02",50.6689,50.9889,50.5089,50.8912,682400.0],["2016-03-03",51.1223,51.5845,50.6601,51.0512,948300.0],["2016-03-04",51.2023,51.5845,51.0689,51.4245,717200.0],["2016-03-07",51.3356,51.8779,51.1134,51.6467,1905900.0],["2016-03-08",51.3712,51.7268,51.2734,51.5134,1010700.0],["2016-03-09",51.629,51.6468,51.4779,51.549,801000.0],["2016-03-10",51.6734,52.4912,51.4868,52.269,1781900.0],["2016-03-11",52.6868,53.7713,52.6513,53.6557,1218900.0],["2016-03-14",53.2468,53.2468,52.3757,52.5268,675100.0],["2016-03-15",52.1446,52.4201,51.8423,52.2512,656600.0],["2016-03-16",51.709,51.709,50.4467,50.9356,1203900.0],["2016-03-17",50.74,51.0067,49.5667,49.78,1512200.0],["2016-03-18",49.62,50.3311,49.5489,50.0822,1647200.0],["2016-03-21",49.8956,50.3311,49.7089,49.9489,906000.0],["2016-03-22",49.6911,50.2156,49.6022,50.1089,1150600.0],["2016-03-23",50.0645,50.6956,49.6467,50.0911,1602500.0],["2016-03-24",49.5844,49.8422,49.0066,49.3089,795800.0],["2016-03-28",49.5311,49.8778,49.3444,49.7534,1255200.0],["2016-03-29",49.7889,50.0822,49.1578,50.0111,1490300.0],["2016-03-30",50.34,50.8734,50.02,50.5711,755700.0],["2016-03-31",50.5267,51.7445,50.5267,51.3979,1139000.0],["2016-04-01",51.2823,52.4646,50.9623,52.4379,900800.0],["2016-04-04",52.2157,52.4379,51.8157,52.2512,1249200.0],["2016-04-05",51.5756,52.0379,51.2734,51.7179,1077200.0],["2016-04-06",51.6556,52.989,51.6556,52.909,836700.0],["2016-04-07",52.5446,52.9624,52.1179,52.4468,1123200.0],["2016-04-08",52.3223,52.5801,51.9045,52.0734,532100.0],["2016-04-11",52.1801,52.4912,52.0112,52.1979,447100.0],["2016-04-12",52.3134,52.8824,52.1357,52.8112,487900.0],["2016-04-13",52.989,53.6468,52.989,53.5046,745500.0],["2016-04-14",53.4246,53.6913,52.8113,52.8557,717200.0],["2016-04-15",52.749,53.1135,52.3223,53.1135,665400.0],["2016-04-18",52.8468,53.5224,52.8468,53.2468,519400.0],["2016-04-19",53.2735,53.3268,52.5268,53.0424,696600.0],["2016-04-20",52.9535,53.6735,52.7846,53.3535,685200.0],["2016-04-21",52.8735,53.798,52.8735,53.7269,1218700.0],["2016-04-22",53.718,53.9846,53.2824,53.9758,950400.0],["2016-04-25",53.9402,54.4291,53.8068,54.3669,1245800.0],["2016-04-26",54.3224,54.3224,53.6824,54.1802,1547100.0],["2016-04-27",51.4601,51.6112,49.6289,50.3578,2650500.0],["2016-04-28",50.8112,50.9712,49.7444,50.2245,2648700.0],["2016-04-29",50.1622,50.3578,49.2733,49.6022,1188000.0],["2016-05-02",49.6467,50.0111,49.5133,49.8956,724600.0],["2016-05-03",49.7089,50.0111,49.3355,49.46,878500.0],["2016-05-04",49.6467,50.0289,49.46,49.8067,854600.0],["2016-05-05",50.0378,50.3489,49.86,50.1445,737700.0],["2016-05-06",50.1,50.3222,49.7089,50.2067,593400.0],["2016-05-09",50.1445,50.6334,50.0911,50.5267,682500.0],["2016-05-10",50.8912,51.3356,50.6956,51.1578,537200.0],["2016-05-11",51.2912,51.2912,50.8645,51.1578,919700.0],["2016-05-12",51.2112,51.6201,50.9623,51.389,745900.0],["2016-05-13",51.3267,51.3267,50.7667,51.0601,533700.0],["2016-05-16",51.1934,51.8512,51.1134,51.6379,595000.0],["2016-05-17",51.7451,51.8344,50.9945,51.1375,742200.0],["2016-05-18",51.1554,51.477,50.7801,50.8426,739100.0],["2016-05-19",50.6728,50.9945,50.2886,50.789,562100.0],["2016-05-20",50.8426,51.5753,50.7979,51.486,778500.0],["2016-05-23",51.62,51.7362,51.2179,51.3073,546000.0],["2016-05-24",51.4949,52.1383,51.3251,51.9417,657400.0],["2016-05-25",52.174,52.2991,51.5753,51.5753,940300.0],["2016-05-26",51.5753,52.1651,51.477,52.0221,554100.0],["2016-05-27",51.9417,52.3706,51.9417,52.2187,552100.0],["2016-05-31",52.4689,52.871,52.2723,52.7727,2008100.0],["2016-06-01",52.7459,53.0675,52.4957,52.8709,526800.0],["2016-06-02",52.871,53.2194,52.8263,53.2105,455500.0],["2016-06-03",53.2284,53.4607,52.8888,53.2016,491800.0],["2016-06-06",53.2105,53.6841,53.1926,53.4875,551900.0],["2016-06-07",53.5322,53.7556,53.2462,53.5054,491700.0],["2016-06-08",53.4071,54.0058,53.4071,53.8181,629000.0],["2016-06-09",53.4964,54.104,53.4964,54.0594,520400.0],["2016-06-10",53.5411,53.9075,53.2552,53.4339,763300.0],["2016-06-13",53.1301,53.4964,52.8978,52.9156,754000.0],["2016-06-14",52.871,53.3267,52.6565,53.2373,446300.0],["2016-06-15",53.4696,53.6215,52.6565,52.7012,513200.0],["2016-06-16",52.5225,52.6476,51.9864,52.4867,397700.0],["2016-06-17",52.4867,52.7101,51.897,52.1472,1016700.0],["2016-06-20",52.7548,53.5411,52.7548,53.4786,563800.0],["2016-06-21",54.0772,55.3639,53.8985,55.2031,1517300.0],["2016-06-22",55.1763,56.0609,55.0691,55.6945,1041300.0],["2016-06-23",56.0698,57.294,56.052,57.2583,1109400.0],["2016-06-24",55.9269,55.9269,54.0504,54.0772,1495000.0],["2016-06-27",53.8807,54.0236,52.0757,52.9156,1250500.0],["2016-06-28",53.7198,53.9164,52.996,53.9164,818800.0],["2016-06-29",54.4525,55.5248,54.2113,55.4265,783400.0],["2016-06-30",55.2031,56.5166,54.9797,56.4987,1013200.0],["2016-07-01",56.4987,57.1778,56.2575,56.7668,661000.0],["2016-07-05",56.9187,57.0527,56.6417,56.8293,964300.0],["2016-07-06",56.6685,57.3476,56.6685,57.1063,1052100.0],["2016-07-07",56.8204,57.1242,56.5434,56.606,704900.0],["2016-07-08",56.9991,57.6961,56.7758,57.6425,1356200.0],["2016-07-11",58.0624,58.0624,57.4191,57.437,484300.0],["2016-07-12",57.437,57.6961,57.0527,57.2046,675200.0],["2016-07-13",57.294,58.0446,57.294,57.571,730900.0],["2016-07-14",58.0803,58.2054,57.8212,58.1697,654900.0],["2016-07-15",58.1071,58.3394,57.4727,57.9016,1207400.0],["2016-07-18",58.1875,58.8845,58.1875,58.8666,912600.0],["2016-07-19",58.7683,59.1436,58.4735,58.536,1061000.0],["2016-07-20",58.956,59.3938,58.9113,59.09,508400.0],["2016-07-21",58.8934,59.3045,58.6432,58.8756,414000.0],["2016-07-22",58.8488,59.0721,58.5807,58.9113,983800.0],["2016-07-25",58.7683,58.9113,58.268,58.536,741900.0],["2016-07-26",58.3394,58.956,58.125,58.9292,608700.0],["2016-07-27",58.67,58.67,57.8391,58.1965,1029900.0],["2016-07-28",58.2501,58.813,58.0446,58.7058,1084200.0],["2016-07-29",61.2077,61.994,61.0201,61.5472,1853000.0],["2016-08-01",61.6724,62.691,61.5562,62.414,1226800.0],["2016-08-02",62.4587,62.6642,61.8868,61.994,571600.0],["2016-08-03",62.003,62.1638,61.3328,61.4758,871600.0],["2016-08-04",61.2971,62.0566,61.0111,61.7438,597200.0],["2016-08-05",62.0566,62.5212,62.0208,62.414,935800.0],["2016-08-08",62.3604,63.0841,62.2174,63.0573,886900.0],["2016-08-09",62.9591,63.2629,62.691,63.1467,870200.0],["2016-08-10",63.0484,63.2539,62.5838,62.6999,768800.0],["2016-08-11",62.9769,63.2629,62.7446,63.0037,619400.0],["2016-08-12",62.9948,63.1824,62.691,62.9233,662400.0],["2016-08-15",62.9144,63.3522,62.7803,63.0841,829600.0],["2016-08-16",62.743,62.743,62.0248,62.0248,1082700.0],["2016-08-17",62.0248,62.5366,61.4413,61.4772,1198900.0],["2016-08-18",61.576,62.4737,61.558,62.4557,661700.0],["2016-08-19",62.2313,62.9315,62.2313,62.9046,684800.0],["2016-08-22",62.5276,62.743,62.348,62.6443,634100.0],["2016-08-23",60.9834,61.8722,60.3999,60.4358,2999800.0],["2016-08-24",60.4358,61.54,60.4358,61.0463,1471900.0],["2016-08-25",61.1899,61.8273,61.0642,61.4413,885200.0],["2016-08-26",61.7106,62.1954,61.5041,61.9709,1059500.0],["2016-08-29",58.9366,61.2169,58.9366,60.9565,1734000.0],["2016-08-30",60.8129,61.145,60.1665,60.3461,1392100.0],["2016-08-31",60.373,60.7051,59.8613,59.8702,783500.0],["2016-09-01",60.2024,60.5974,59.978,60.2563,1224200.0],["2016-09-02",60.0498,60.5705,60.0229,60.2024,740300.0],["2016-09-06",60.364,60.5884,60.1216,60.5705,745000.0],["2016-09-07",60.5346,61.4054,60.4627,60.6872,737200.0],["2016-09-08",60.6243,60.759,60.1934,60.2024,633400.0],["2016-09-09",59.6638,59.9959,58.757,58.757,981800.0],["2016-09-12",58.4787,59.179,58.4608,58.9276,879100.0],["2016-09-13",58.5596,58.8289,57.8862,58.1017,927000.0],["2016-09-14",58.2902,58.4608,57.8414,58.2364,639300.0],["2016-09-15",58.2094,58.793,58.1017,58.3172,1070500.0],["2016-09-16",58.371,58.4339,57.6438,57.8683,2466000.0],["2016-09-19",58.3172,58.4877,56.7102,57.2129,1673900.0],["2016-09-20",57.6528,57.6618,56.8718,56.9616,708000.0],["2016-09-21",57.1411,57.4194,56.6563,57.2758,693000.0],["2016-09-22",57.5092,58.0388,57.195,57.4374,948700.0],["2016-09-23",57.4194,57.6259,56.773,56.782,984100.0],["2016-09-26",56.8718,57.3656,56.8359,57.0873,802900.0],["2016-09-27",57.3117,58.0927,56.8987,57.9042,803500.0],["2016-09-28",57.8593,58.1556,57.6349,58.1196,463500.0],["2016-09-29",57.8324,59.1431,57.177,57.6439,1325000.0],["2016-09-30",58.2094,58.6942,58.0837,58.1645,922800.0],["2016-10-03",57.7785,57.8234,57.1052,57.7516,873400.0],["2016-10-04",57.8054,58.7301,57.2758,57.563,718800.0],["2016-10-05",57.563,57.9042,57.177,57.3745,828600.0],["2016-10-06",57.3386,58.0927,57.1501,57.9042,534900.0],["2016-10-07",58.1196,58.2543,56.9705,57.3925,1240100.0],["2016-10-10",57.8054,58.8738,57.8054,58.4967,790500.0],["2016-10-11",58.4159,58.4159,57.1322,57.5272,866300.0],["2016-10-12",57.6079,57.7875,57.4194,57.5092,378400.0],["2016-10-13",56.9795,57.3476,56.6922,57.3207,522500.0],["2016-10-14",58.0927,58.757,57.8503,58.0388,971400.0],["2016-10-17",57.8413,57.8952,57.4553,57.6169,731000.0],["2016-10-18",58.2364,58.4159,57.8414,58.3441,551300.0],["2016-10-19",58.0748,58.3171,57.7336,57.9221,675000.0],["2016-10-20",57.4733,57.8862,56.8808,57.0783,872000.0],["2016-10-21",56.8179,57.3117,56.6384,57.2039,548300.0],["2016-10-24",57.976,57.976,57.1052,57.2399,561200.0],["2016-10-25",57.2848,57.976,57.195,57.572,1010000.0],["2016-10-26",56.0548,56.0548,52.9307,54.3581,4115400.0],["2016-10-27",54.5018,54.5018,53.4334,53.7118,1790800.0],["2016-10-28",54.2594,54.5287,53.5322,54.1786,716700.0],["2016-10-31",53.595,53.9452,53.2629,53.6579,1606800.0],["2016-11-01",53.7477,53.7477,52.1946,52.2305,1045700.0],["2016-11-02",51.9432,52.3921,51.5662,51.6649,1231000.0],["2016-11-03",51.8265,52.1227,51.3597,51.4764,617200.0],["2016-11-04",51.4315,51.9611,51.0993,51.5482,771600.0],["2016-11-07",52.3651,52.4459,51.8355,52.033,936300.0],["2016-11-08",51.9878,52.5296,51.9156,51.9969,724400.0],["2016-11-09",51.3107,52.7011,51.094,52.6921,981200.0],["2016-11-10",53.3151,53.8478,52.9449,53.5588,1078600.0],["2016-11-11",53.2519,54.1638,52.9268,54.0374,1047000.0],["2016-11-14",53.8478,53.9561,52.6831,52.8727,1059900.0],["2016-11-15",52.8456,53.0622,52.5025,52.8365,730800.0],["2016-11-16",52.5657,52.8275,52.0601,52.1504,654100.0],["2016-11-17",52.2497,53.5769,52.033,53.0803,520800.0],["2016-11-18",53.1887,53.279,52.7192,52.8456,514000.0],["2016-11-21",52.5025,53.0713,52.4031,52.8365,567300.0],["2016-11-22",53.1435,53.2067,51.8705,52.4303,784600.0],["2016-11-23",52.349,52.8185,52.1503,52.5747,486700.0],["2016-11-25",53.0352,53.4505,52.8456,53.297,226200.0],["2016-11-28",53.2248,54.7958,53.2248,54.7236,1557100.0],["2016-11-29",54.9312,56.3036,54.868,56.0779,2484900.0],["2016-11-30",55.8341,55.9515,55.4098,55.5091,1639100.0],["2016-12-01",55.3375,55.5,53.5859,53.7755,938400.0],["2016-12-02",53.6762,54.1999,53.5137,53.7394,729200.0],["2016-12-05",53.9381,54.236,53.7575,54.1096,795600.0],["2016-12-06",54.1096,54.1096,53.0261,53.9742,778800.0],["2016-12-07",54.0283,54.7055,53.0081,54.4798,702400.0],["2016-12-08",54.4076,55.4278,54.4076,55.4097,654000.0],["2016-12-09",55.5271,56.2404,55.184,56.1862,591600.0],["2016-12-12",55.9786,56.8002,55.7619,56.6738,683300.0],["2016-12-13",56.5745,57.2516,56.3397,56.5564,1194900.0],["2016-12-14",56.4571,56.7821,55.9515,56.1682,669100.0],["2016-12-15",55.6445,56.4661,55.5723,56.2585,702300.0],["2016-12-16",55.9515,56.9447,54.2902,56.4571,2096700.0],["2016-12-19",56.0598,56.6377,56.0598,56.2494,679300.0],["2016-12-20",56.2494,56.2494,55.3195,56.0056,1028000.0],["2016-12-21",55.798,56.114,55.5,55.6355,609900.0],["2016-12-22",55.5813,55.8883,55.3556,55.6355,590700.0],["2016-12-23",55.4368,56.1411,55.4368,56.0056,417900.0],["2016-12-27",55.9605,56.5293,55.7889,55.8521,343700.0],["2016-12-28",56.1501,56.3487,55.5632,55.6896,514600.0],["2016-12-29",55.816,56.3849,55.7528,56.3758,631400.0],["2016-12-30",56.43,56.5022,55.816,56.0237,532600.0],["2017-01-03",56.0689,56.0689,55.2743,55.9334,573900.0],["2017-01-04",56.1953,56.3397,55.7258,56.2946,758800.0],["2017-01-05",56.4481,56.5384,55.6445,55.8612,627000.0],["2017-01-06",55.9334,56.3126,55.7529,56.105,481900.0],["2017-01-09",56.0508,57.2245,56.0147,57.1162,482800.0],["2017-01-10",56.7821,58.0191,56.7821,58.01,630200.0],["2017-01-11",57.1794,58.0462,57.0801,57.8836,783100.0],["2017-01-12",57.5044,58.0732,57.1162,58.0191,529100.0],["2017-01-13",58.3983,59.3914,58.2538,58.9851,696500.0],["2017-01-17",58.3622,58.4163,57.4593,57.9468,1232000.0],["2017-01-18",57.2336,57.4051,56.6557,57.1433,1022300.0],["2017-01-19",57.1523,57.36,56.6196,56.7912,601200.0],["2017-01-20",57.1252,57.7031,56.9356,57.4683,614600.0],["2017-01-23",56.5564,57.4593,56.5564,57.4232,1423000.0],["2017-01-24",62.371,63.8878,60.7819,62.9488,4248900.0],["2017-01-25",62.7502,63.7343,62.4703,63.0662,1676600.0],["2017-01-26",63.0662,63.1926,61.5042,61.748,1257400.0],["2017-01-27",61.9737,62.3619,61.3146,61.5223,682400.0],["2017-01-30",61.1882,61.4861,60.7548,61.125,1080800.0],["2017-01-31",61.2514,61.4049,60.6013,60.9805,1164800.0],["2017-02-01",60.8902,61.0347,59.7526,60.4478,1020000.0],["2017-02-02",60.4207,60.7096,59.9603,60.493,1122900.0],["2017-02-03",60.6374,61.6306,60.493,61.5855,625800.0],["2017-02-06",61.0347,62.0369,60.7638,62.0188,1008200.0],["2017-02-07",62.0733,62.6267,62.0733,62.536,1039900.0],["2017-02-08",62.1186,63.171,61.91,62.9261,1006100.0],["2017-02-09",62.9261,63.3615,62.7537,63.3252,579800.0],["2017-02-10",63.3162,63.7244,63.0077,63.7154,631300.0],["2017-02-13",63.5611,64.423,63.4886,64.2869,1070800.0],["2017-02-14",63.8514,64.6226,63.8514,64.4774,801500.0],["2017-02-15",64.4321,65.049,64.3776,65.049,579700.0],["2017-02-16",65.3847,65.5933,64.8313,65.2486,584600.0],["2017-02-17",64.9038,65.6387,64.9038,65.5661,395700.0],["2017-02-21",65.421,65.6659,64.9855,65.5117,999700.0],["2017-02-22",65.5208,65.9562,65.2486,65.6659,938600.0],["2017-02-23",65.43,65.5752,64.6044,64.9764,665400.0],["2017-02-24",64.1508,65.3484,64.1508,65.2849,487300.0],["2017-02-27",65.4936,65.6932,64.8313,65.3393,602900.0],["2017-02-28",65.294,65.6296,65.2032,65.3484,602700.0],["2017-03-01",65.3938,66.2828,65.3212,66.183,497900.0],["2017-03-02",65.6568,66.6457,65.6568,65.7566,578900.0],["2017-03-03",65.5208,65.7385,65.176,65.6659,347800.0],["2017-03-06",65.0218,65.3393,64.7043,65.1579,522300.0],["2017-03-07",65.1307,65.2123,64.7587,64.8857,614400.0],["2017-03-08",64.6861,64.9583,64.1418,64.169,729700.0],["2017-03-09",64.3051,64.6317,63.8605,64.2143,448600.0],["2017-03-10",64.8494,64.8494,64.4684,64.8131,614300.0],["2017-03-13",64.6226,65.1034,64.423,65.0308,495800.0],["2017-03-14",64.8041,64.9583,64.2869,64.4139,439600.0],["2017-03-15",64.6045,64.9855,64.3141,64.8585,700400.0],["2017-03-16",64.3232,64.922,64.3232,64.668,355700.0],["2017-03-17",64.4502,65.2849,64.4502,64.9946,916700.0],["2017-03-20",65.1307,65.2304,64.6407,64.6952,432400.0],["2017-03-21",65.2123,65.666,64.0239,64.1599,593300.0],["2017-03-22",64.0601,64.8222,63.6065,64.6771,469400.0],["2017-03-23",64.5772,65.4028,64.4502,64.6952,611100.0],["2017-03-24",64.6952,65.3393,64.5047,64.9311,616200.0],["2017-03-27",64.8313,65.0944,64.3232,65.0308,407800.0],["2017-03-28",64.9129,65.4663,64.5228,65.2849,814900.0],["2017-03-29",65.2939,66.0469,65.2939,65.7566,701900.0],["2017-03-30",65.421,65.5571,64.8585,64.8857,471500.0],["2017-03-31",64.7042,65.4845,64.6407,65.2939,541000.0],["2017-04-03",65.0037,65.2123,64.1871,64.7587,649600.0],["2017-04-04",64.7587,64.9855,63.8696,64.0057,687400.0],["2017-04-05",63.915,64.1871,62.6993,62.8354,1404800.0],["2017-04-06",62.8263,63.1075,62.409,62.6449,1002800.0],["2017-04-07",62.4634,62.8626,62.4634,62.6267,604100.0],["2017-04-10",62.672,62.9714,62.4089,62.5813,456100.0],["2017-04-11",62.5722,63.0259,62.3273,62.9896,672300.0],["2017-04-12",61.5652,62.8081,61.5652,62.0642,515800.0],["2017-04-13",61.8646,62.1822,61.6197,61.8011,445800.0],["2017-04-17",62.0279,62.9261,62.0279,62.8263,448800.0],["2017-04-18",62.4725,62.7356,62.2457,62.2819,420700.0],["2017-04-19",62.6085,62.7537,62.2184,62.6902,473600.0],["2017-04-20",62.3182,63.3071,61.8828,63.162,620200.0],["2017-04-21",63.1619,63.4432,62.0097,63.3615,1183000.0],["2017-04-24",63.7426,64.2869,63.4069,64.1781,882200.0],["2017-04-25",64.423,64.6317,64.2144,64.3595,899500.0],["2017-04-26",64.4049,65.2668,64.1146,65.0944,1153700.0],["2017-04-27",64.8222,66.2919,64.6408,66.0923,1387400.0],["2017-04-28",60.9664,63.8061,60.8213,61.6832,3020200.0],["2017-05-01",62.2184,62.5632,61.4291,62.5269,1074000.0],["2017-05-02",62.6085,63.9785,62.5632,63.3162,1118700.0],["2017-05-03",63.1801,63.3616,62.4543,62.5541,831200.0],["2017-05-04",62.4997,62.7355,62.0914,62.5995,460100.0],["2017-05-05",62.7991,63.3071,62.5541,62.9533,515600.0],["2017-05-08",62.7356,62.8263,62.0098,62.1912,623600.0],["2017-05-09",62.1274,62.2003,61.2249,61.4984,727600.0],["2017-05-10",61.544,62.2094,61.3799,62.173,561700.0],["2017-05-11",61.9998,62.1274,61.6716,61.9268,522100.0],["2017-05-12",62.0271,62.4009,61.9451,62.3188,493400.0],["2017-05-15",62.3644,62.8658,62.3644,62.802,526900.0],["2017-05-16",62.9843,63.194,62.255,62.4283,310700.0],["2017-05-17",62.4282,62.4282,61.5075,61.6807,472700.0],["2017-05-18",61.8174,61.9086,61.2158,61.5348,450100.0],["2017-05-19",61.9907,62.4647,61.6351,62.3553,324400.0],["2017-05-22",62.5012,63.4402,62.3644,63.3672,482900.0],["2017-05-23",63.4948,63.7774,63.1575,63.4493,604600.0],["2017-05-24",63.6407,63.9506,63.4584,63.7501,518000.0],["2017-05-25",63.9506,64.1694,63.7866,63.8595,366600.0],["2017-05-26",63.7774,63.9871,63.5222,63.8777,238200.0],["2017-05-30",63.7319,63.9233,63.4401,63.8139,2318400.0],["2017-05-31",64.0965,64.999,63.8139,64.8167,852200.0],["2017-06-01",64.7437,65.546,64.525,65.546,505100.0],["2017-06-02",65.7283,66.2206,65.391,65.6007,607300.0],["2017-06-05",66.3209,66.4394,66.0109,66.3209,773800.0],["2017-06-06",66.0656,66.5579,66.0656,66.1385,401500.0],["2017-06-07",66.3209,66.877,66.093,66.8405,393700.0],["2017-06-08",66.8314,67.0866,66.5579,66.7949,443700.0],["2017-06-09",66.722,67.3055,66.3574,66.9864,646700.0],["2017-06-12",66.9864,67.1596,66.4121,66.5853,465200.0],["2017-06-13",67.0137,68.8643,67.0137,68.5179,747300.0],["2017-06-14",68.5635,69.2837,68.2991,68.6911,559500.0],["2017-06-15",68.7093,69.4569,68.372,69.4386,739100.0],["2017-06-16",69.4113,70.6055,69.1104,70.2864,1319300.0],["2017-06-19",70.2773,72.2191,70.2773,71.9365,999200.0],["2017-06-20",71.7359,71.9456,71.1981,71.5354,769000.0],["2017-06-21",72.0185,72.4197,71.1981,71.4624,1086300.0],["2017-06-22",71.4533,71.5171,70.7058,70.7696,526000.0],["2017-06-23",70.9155,71.6265,70.6784,71.508,707200.0],["2017-06-26",71.5171,71.59,70.7878,70.8243,955900.0],["2017-06-27",71.0158,71.0613,70.1679,70.2135,345900.0],["2017-06-28",70.7331,70.7696,69.7577,70.3503,524000.0],["2017-06-29",70.6785,70.9064,69.6575,70.2774,424600.0],["2017-06-30",70.6055,71.2346,70.4141,70.9884,528300.0],["2017-07-03",70.5599,70.9428,70.25,70.9155,358000.0],["2017-07-05",70.2864,70.5143,69.074,70.2682,865600.0],["2017-07-06",70.0586,70.0677,69.2381,69.3201,1013900.0],["2017-07-07",69.2381,70.2956,68.8096,70.0312,422300.0],["2017-07-10",69.858,70.3594,69.8124,70.0312,646200.0],["2017-07-11",69.9218,70.0221,69.1287,69.6757,741900.0],["2017-07-12",70.1497,70.5782,69.6848,70.2864,611800.0],["2017-07-13",70.6511,70.6511,69.4295,70.3047,379900.0],["2017-07-14",70.5873,71.0978,70.4688,70.7331,834800.0],["2017-07-17",70.6602,70.9428,70.2044,70.7605,417800.0],["2017-07-18",70.405,70.8334,70.25,70.6693,345000.0],["2017-07-19",70.6511,71.3257,70.405,71.1616,494700.0],["2017-07-20",71.8636,72.0185,70.879,71.1343,1944200.0],["2017-07-21",71.1434,71.3257,69.9036,70.1953,1267900.0],["2017-07-24",70.2774,70.4961,69.7942,70.3685,1065400.0],["2017-07-25",70.8243,72.5929,70.5144,70.8152,30299300.0],["2017-07-26",70.7878,71.9091,70.5508,70.797,1680300.0],["2017-07-27",70.9064,71.2801,70.487,70.6146,872400.0],["2017-07-28",70.5417,70.8243,69.8124,70.5508,736100.0],["2017-07-31",70.7879,70.8517,70.0403,70.3047,1269000.0],["2017-08-01",70.642,71.4442,70.25,70.6329,1017600.0],["2017-08-02",70.6329,70.6329,64.9899,66.1021,4356000.0],["2017-08-03",65.7283,67.1778,65.7283,66.959,1243800.0],["2017-08-04",67.6427,68.7731,67.5516,68.4541,1181400.0],["2017-08-07",68.5179,68.8005,68.0074,68.4176,572400.0],["2017-08-08",68.3174,68.6182,67.5607,67.8251,907200.0],["2017-08-09",67.5789,67.6519,67.0137,67.5698,845400.0],["2017-08-10",67.3055,67.4513,66.1477,66.2024,693400.0],["2017-08-11",66.2024,66.7949,66.1112,66.1477,427200.0],["2017-08-14",66.567,67.1413,66.5123,67.114,447000.0],["2017-08-15",67.1415,67.1415,66.3537,66.3537,506600.0],["2017-08-16",66.5736,66.83,66.4087,66.5919,468000.0],["2017-08-17",66.8117,67.3155,66.6652,66.6743,460700.0],["2017-08-18",66.7018,67.1048,66.3995,66.9308,529500.0],["2017-08-21",66.9216,67.3521,66.6285,67.2697,310800.0],["2017-08-22",67.343,68.5612,67.3155,68.2865,500300.0],["2017-08-23",68.1857,68.3872,67.5537,67.7002,510900.0],["2017-08-24",67.6178,67.9292,67.3888,67.6911,439500.0],["2017-08-25",68.0575,68.1582,67.6453,67.9659,459800.0],["2017-08-28",67.9933,69.1933,67.9933,69.1933,620600.0],["2017-08-29",68.7353,69.3215,68.5795,68.6528,491800.0],["2017-08-30",68.6528,69.3948,68.6528,69.2299,439900.0],["2017-08-31",69.6146,71.1535,69.3856,71.0619,743000.0],["2017-09-01",71.0436,71.4008,70.5856,71.071,424600.0],["2017-09-05",70.8054,70.9886,69.8528,70.1642,850100.0],["2017-09-06",70.3199,71.2451,70.1367,71.1352,397900.0],["2017-09-07",71.2268,72.2343,70.5947,72.1977,572700.0],["2017-09-08",72.3718,73.6266,72.2435,73.132,557400.0],["2017-09-11",73.819,74.9915,73.2877,74.5426,720800.0],["2017-09-12",74.4327,74.4602,73.7915,74.0846,606000.0],["2017-09-13",74.0022,74.0571,72.5641,72.9213,672100.0],["2017-09-14",72.729,73.8373,72.4725,73.7823,783600.0],["2017-09-15",73.6907,73.7365,72.5458,72.5732,1256600.0],["2017-09-18",72.9488,73.2511,72.6374,72.848,439000.0],["2017-09-19",72.848,72.9488,72.2435,72.7747,440400.0],["2017-09-20",72.903,73.3243,72.3259,72.9121,364900.0],["2017-09-21",71.9046,72.1336,70.7321,70.8237,768900.0],["2017-09-22",70.6863,71.0802,70.6405,70.8787,601700.0],["2017-09-25",70.8512,71.0802,70.1825,70.7138,504100.0],["2017-09-26",70.3108,70.5214,69.8711,69.8894,445900.0],["2017-09-27",70.1825,70.3474,68.9551,69.7612,669700.0],["2017-09-28",70.1001,70.3108,69.4589,69.7154,445600.0],["2017-09-29",69.6238,70.5306,69.4589,70.494,423600.0],["2017-10-02",70.4757,70.9336,70.1276,70.9062,349800.0],["2017-10-03",70.8237,71.2634,69.7795,70.1001,528800.0],["2017-10-04",70.0268,70.8787,69.9077,70.7779,508000.0],["2017-10-05",70.7688,71.126,70.4482,70.8054,439500.0],["2017-10-06",70.4665,70.8604,70.3108,70.7596,352500.0],["2017-10-09",70.6314,70.7413,69.5688,69.7429,388400.0],["2017-10-10",69.7154,69.862,69.2666,69.807,443300.0],["2017-10-11",69.9902,70.3657,69.6329,70.1184,419600.0],["2017-10-12",70.439,71.1168,70.3474,71.071,546600.0],["2017-10-13",71.2725,71.5015,70.7779,71.1076,465800.0],["2017-10-16",71.0985,71.4649,70.8329,71.1993,449600.0],["2017-10-17",71.2176,71.9137,70.9978,71.8313,280700.0],["2017-10-18",72.2527,72.4817,71.868,72.2435,422700.0],["2017-10-19",71.9504,72.2435,71.2176,72.1702,337600.0],["2017-10-20",72.5274,72.7656,72.0053,72.3626,462600.0],["2017-10-23",71.9962,73.8281,71.9962,73.1137,652400.0],["2017-10-24",72.3534,72.619,71.9046,72.4084,677300.0],["2017-10-25",71.9779,73.1961,71.181,71.813,724800.0],["2017-10-26",71.9321,72.958,71.3275,72.0054,836700.0],["2017-10-27",75.0006,80.4324,74.2037,77.3272,1970500.0],["2017-10-30",77.4463,77.4463,75.7883,76.0173,1142900.0],["2017-10-31",76.3471,77.2356,76.2097,77.1074,717200.0],["2017-11-01",77.5654,78.6645,77.4005,78.5638,988900.0],["2017-11-02",77.5653,77.7577,75.4128,75.8983,1133400.0],["2017-11-03",75.193,76.6952,74.8815,76.1364,1129000.0],["2017-11-06",76.2097,76.8784,75.7059,76.2463,450200.0],["2017-11-07",76.2463,76.3746,75.4403,75.5593,824800.0],["2017-11-08",75.5778,76.1205,75.2282,75.6054,1230800.0],["2017-11-09",75.4766,76.2585,75.403,76.0929,598000.0],["2017-11-10",75.7249,76.4148,74.989,76.4056,374900.0],["2017-11-13",75.7893,77.6107,75.3386,77.2703,918200.0],["2017-11-14",76.8288,77.5003,76.1389,77.4727,668600.0],["2017-11-15",77.2703,77.6751,76.6908,77.5003,497200.0],["2017-11-16",77.5371,78.3742,77.5187,78.1718,649900.0],["2017-11-17",78.043,78.1074,76.9484,77.8498,459000.0],["2017-11-20",77.8222,77.9418,76.8472,77.9234,422700.0],["2017-11-21",78.0338,78.8249,77.6015,78.7973,611400.0],["2017-11-22",78.5674,78.5674,77.9786,78.4386,637400.0],["2017-11-24",78.4386,78.7053,77.7211,78.2914,153600.0],["2017-11-27",78.0982,78.1994,77.6199,77.8959,506900.0],["2017-11-28",77.9234,78.6502,77.3531,78.365,521100.0],["2017-11-29",78.0246,78.641,78.0246,78.4202,406500.0],["2017-11-30",78.5306,79.57,78.2638,78.5582,1042300.0],["2017-12-01",78.5214,78.5398,76.1757,77.5003,726100.0],["2017-12-04",77.5555,77.9327,76.8748,76.8748,962200.0],["2017-12-05",77.16,78.2546,76.9024,77.5923,588400.0],["2017-12-06",77.5739,78.4478,77.3071,78.3558,444500.0],["2017-12-07",78.3466,79.1377,78.1258,78.8985,454400.0],["2017-12-08",78.9721,79.6068,78.6778,79.4505,550100.0],["2017-12-11",79.3861,79.5793,78.9905,79.5149,426900.0],["2017-12-12",78.7421,79.754,78.4478,78.9629,493200.0],["2017-12-13",78.4938,79.0917,78.1994,78.1994,656700.0],["2017-12-14",77.9971,78.1535,77.16,77.206,562700.0],["2017-12-15",77.7395,78.7237,77.6107,78.457,1367200.0],["2017-12-18",78.8433,79.5884,78.641,78.8341,487000.0],["2017-12-19",79.1745,79.5241,78.6778,79.2205,405600.0],["2017-12-20",79.2941,79.386,78.6777,78.7145,469700.0],["2017-12-21",78.7973,79.0457,77.9142,78.1718,472000.0],["2017-12-22",78.273,78.6501,77.859,78.2914,261300.0],["2017-12-26",78.4386,79.1745,78.4386,78.7329,281300.0],["2017-12-27",78.7053,79.1285,78.3466,78.8893,262000.0],["2017-12-28",78.8801,79.3861,78.7513,79.3493,313000.0],["2017-12-29",79.4137,79.4137,77.8867,77.9051,406200.0],["2018-01-02",78.3742,79.2205,78.1258,78.6778,328500.0],["2018-01-03",78.5398,79.708,78.4754,79.4964,480800.0],["2018-01-04",79.6068,79.892,79.3217,79.6068,627500.0],["2018-01-05",79.6528,80.6647,79.2205,80.6647,531600.0],["2018-01-08",80.6463,81.4006,80.2507,81.1246,713600.0],["2018-01-09",80.8855,81.3822,80.2324,80.9499,463500.0],["2018-01-10",80.3243,80.5911,79.5148,80.122,340900.0],["2018-01-11",79.5608,80.0852,79.3493,80.0668,343100.0],["2018-01-12",80.1496,80.8947,79.7264,80.7475,339200.0],["2018-01-16",81.1155,81.2534,80.5819,80.8211,559400.0],["2018-01-17",81.1982,81.9617,80.7751,81.6214,569200.0],["2018-01-18",81.0878,82.0629,80.8671,81.6766,585400.0],["2018-01-19",82.0629,82.5321,81.419,81.5754,855100.0],["2018-01-22",81.2902,81.5478,80.122,80.4991,1119900.0],["2018-01-23",90.8202,96.3855,89.5692,92.3105,4695800.0],["2018-01-24",91.6206,92.8072,91.2986,92.1909,1923600.0],["2018-01-25",92.614,93.7823,91.7585,93.4787,900700.0],["2018-01-26",93.6259,94.7298,93.0924,94.5642,673000.0],["2018-01-29",94.5642,95.2817,94.233,94.5826,733900.0],["2018-01-30",91.8781,94.0582,90.9766,92.6048,1258100.0],["2018-01-31",93.12,93.3591,92.0621,92.7152,798000.0],["2018-02-01",92.2185,93.2487,91.3354,91.6665,743300.0],["2018-02-02",90.8386,91.1974,89.0633,89.2012,764500.0],["2018-02-05",88.2997,89.606,85.6781,85.8529,1024400.0],["2018-02-06",84.4362,87.8674,84.1419,87.435,1203700.0],["2018-02-07",86.1609,87.6474,85.4592,85.4869,845800.0],["2018-02-08",85.4223,85.8286,82.3755,82.4124,764800.0],["2018-02-09",83.3357,84.7668,80.9444,84.0651,814200.0],["2018-02-12",84.6929,85.3484,83.5296,84.6929,663500.0],["2018-02-13",83.9174,84.896,83.2895,84.499,423300.0],["2018-02-14",83.6773,86.6503,83.4742,86.2994,748300.0],["2018-02-15",86.0779,87.1858,85.6808,86.9642,622000.0],["2018-02-16",86.7057,87.8505,86.5672,86.6133,810900.0],["2018-02-20",85.8655,86.5395,85.4962,85.7085,656500.0],["2018-02-21",86.2348,87.6659,86.004,86.0502,642600.0],["2018-02-22",86.5949,87.6197,86.3733,86.5857,715800.0],["2018-02-23",87.1858,88.1275,86.2902,88.0998,418400.0],["2018-02-26",88.1183,89.1708,87.7305,89.0046,691800.0],["2018-02-27",89.1062,90.0664,88.1737,88.1737,736900.0],["2018-02-28",88.663,89.494,87.7674,87.9613,602400.0],["2018-03-01",87.592,87.8321,85.6347,86.7518,647600.0],["2018-03-02",86.0317,87.8505,85.8932,87.6382,444900.0],["2018-03-05",86.8626,88.6261,86.4379,88.1183,628100.0],["2018-03-06",88.146,88.9308,87.9059,88.8015,323100.0],["2018-03-07",87.9798,89.5217,87.9798,89.2355,459100.0],["2018-03-08",89.771,90.3804,89.4017,90.1218,346200.0],["2018-03-09",90.842,92.0423,90.2973,92.033,428600.0],["2018-03-12",91.8853,92.1531,91.5529,91.9038,332400.0],["2018-03-13",91.9222,92.3008,91.0267,91.3036,371800.0],["2018-03-14",91.8576,91.8576,90.4819,91.0266,360500.0],["2018-03-15",90.9712,91.1282,90.3249,90.5835,357700.0],["2018-03-16",90.3434,91.1651,90.3434,90.6573,962100.0],["2018-03-19",90.3711,91.119,89.1616,90.2511,920000.0],["2018-03-20",90.7589,91.0451,90.1588,90.6481,384300.0],["2018-03-21",90.8328,91.636,90.6112,90.7866,381500.0],["2018-03-22",89.7987,90.4819,89.0231,89.0785,565900.0],["2018-03-23",88.9492,89.9002,88.0721,88.146,762800.0],["2018-03-26",89.2816,90.8973,88.7646,90.7312,413200.0],["2018-03-27",90.9436,91.239,89.1339,89.8172,572300.0],["2018-03-28",89.6509,89.6509,88.0906,88.8661,549000.0],["2018-03-29",88.3122,91.4698,87.8413,90.9159,834500.0],["2018-04-02",90.9251,90.962,87.5828,88.4507,746200.0],["2018-04-03",88.8107,89.771,87.8967,89.4847,579400.0],["2018-04-04",87.1119,88.7923,85.9393,88.4876,954300.0],["2018-04-05",87.2596,88.8846,86.4379,87.9059,873700.0],["2018-04-06",87.6936,88.6538,85.7916,86.4379,580500.0],["2018-04-09",87.0657,88.3214,86.8626,87.3889,442400.0],["2018-04-10",88.5522,89.7156,88.0352,89.2447,473500.0],["2018-04-11",88.4784,89.4017,88.3306,89.0416,538600.0],["2018-04-12",89.4201,91.2205,89.2632,90.9435,678000.0],["2018-04-13",91.4052,91.9499,90.8512,91.2667,760600.0],["2018-04-16",91.7376,92.4762,91.3498,92.0515,520400.0],["2018-04-17",92.5131,93.141,91.8576,92.9932,573800.0],["2018-04-18",93.0671,93.8149,92.1807,93.4087,429500.0],["2018-04-19",93.1594,93.1594,92.3008,92.6701,389600.0],["2018-04-20",92.3469,92.4023,90.685,91.2205,650500.0],["2018-04-23",90.7035,91.913,89.9094,90.4265,875000.0],["2018-04-24",90.4173,90.565,88.0998,89.1524,625200.0],["2018-04-25",89.0785,89.1524,88.2014,89.0508,476800.0],["2018-04-26",89.0047,89.9926,88.4599,89.7433,697800.0],["2018-04-27",90.1403,90.3526,86.1886,87.1488,1338400.0],["2018-04-30",88.2752,88.8938,87.2781,87.3797,1120000.0],["2018-05-01",87.4535,87.8598,87.1119,87.8228,1288300.0],["2018-05-02",88.5891,89.3185,88.2106,88.4691,932400.0],["2018-05-03",88.5523,89.9556,87.4351,89.5402,755700.0],["2018-05-04",89.1524,90.5834,88.1275,90.2234,498500.0],["2018-05-07",90.288,91.1282,90.0018,90.3434,728300.0],["2018-05-08",90.2696,90.8697,89.5494,90.325,627600.0],["2018-05-09",90.4454,91.6407,90.2045,90.955,427200.0],["2018-05-10",92.7341,93.9572,92.3635,93.6514,795600.0],["2018-05-11",93.531,94.6336,93.253,94.5039,690100.0],["2018-05-14",94.2723,95.3564,94.0406,94.6522,440300.0],["2018-05-15",94.0684,94.4576,93.531,93.7534,533700.0],["2018-05-16",93.9665,95.2174,93.7997,94.8746,459400.0],["2018-05-17",94.717,94.8467,93.4476,93.985,486200.0],["2018-05-18",93.8275,94.6707,93.6885,94.1703,457800.0],["2018-05-21",94.7726,95.4398,94.2352,95.3008,421300.0],["2018-05-22",95.2637,95.273,94.0591,94.5502,552100.0],["2018-05-23",94.1981,95.3101,94.1333,95.1803,447100.0],["2018-05-24",95.1248,95.9958,94.6429,95.5602,756400.0],["2018-05-25",95.6529,95.7733,95.3378,95.551,487500.0],["2018-05-29",94.6707,94.7726,93.1881,93.6792,823700.0],["2018-05-30",94.0499,95.6158,93.9201,95.0413,604800.0],["2018-05-31",94.9765,95.8845,94.4205,95.2637,1641600.0],["2018-06-01",95.4583,96.1162,94.9579,95.9587,1000500.0],["2018-06-04",96.1347,97.432,95.8568,97.4134,590200.0],["2018-06-05",97.191,98.1547,96.9594,97.8119,562700.0],["2018-06-06",98.0343,98.8404,97.7007,98.8311,439700.0],["2018-06-07",99.0257,99.1184,97.4876,98.1362,435900.0],["2018-06-08",97.9416,98.9608,97.8304,98.9516,345200.0],["2018-06-11",98.9609,99.313,98.4142,98.7385,369400.0],["2018-06-12",98.6458,99.5631,98.5346,99.0998,535200.0],["2018-06-13",99.1647,99.767,98.618,98.9608,524000.0],["2018-06-14",98.9516,99.7299,98.6365,98.9238,626700.0],["2018-06-15",98.9238,98.9886,97.5246,98.0342,1010300.0],["2018-06-18",97.6543,98.7477,97.0335,98.479,666900.0],["2018-06-19",97.9138,98.3493,97.4783,98.3122,556500.0],["2018-06-20",98.8404,99.6095,98.7292,98.9701,388000.0],["2018-06-21",99.035,99.6928,98.4234,99.174,432600.0],["2018-06-22",99.3686,100.3415,99.0998,100.0079,965800.0],["2018-06-25",99.9338,100.0079,96.7833,97.7748,749400.0],["2018-06-26",97.9231,99.2388,97.7841,98.5717,564600.0],["2018-06-27",98.3308,98.3586,95.7178,95.8382,853700.0],["2018-06-28",95.8197,96.7185,94.578,96.4405,460500.0],["2018-06-29",96.6721,97.3393,95.9494,95.9772,838100.0],["2018-07-02",95.1618,96.1718,95.0321,96.1625,617100.0],["2018-07-03",95.8938,96.5332,95.6066,95.9216,380800.0],["2018-07-05",96.7,97.7378,96.1811,97.5339,941600.0],["2018-07-06",98.7014,99.5168,98.2196,98.9794,467000.0],["2018-07-09",98.7755,99.6466,98.7292,99.3593,642100.0],["2018-07-10",99.7392,100.5824,99.4334,100.0728,740900.0],["2018-07-11",96.9779,100.4341,96.9779,99.6743,702000.0],["2018-07-12",100.221,101.1939,100.1376,101.0179,680500.0],["2018-07-13",101.2032,101.5831,100.7955,101.1106,458000.0],["2018-07-16",101.0457,101.2588,100.3137,100.9716,545000.0],["2018-07-17",100.5638,101.6387,100.5638,101.3515,735300.0],["2018-07-18",101.5831,101.6758,100.4897,100.5546,662300.0],["2018-07-19",100.4619,101.2773,99.7207,100.8233,617900.0],["2018-07-20",101.0086,101.8982,100.9809,101.3052,612900.0],["2018-07-23",100.7955,101.2495,100.5175,101.0457,487200.0],["2018-07-24",101.6758,101.7221,100.5731,100.9808,492000.0],["2018-07-25",100.3971,101.6202,100.3044,101.3052,862500.0],["2018-07-26",100.9994,101.055,99.9801,100.6843,668200.0],["2018-07-27",100.8974,100.9716,98.1454,98.6643,548600.0],["2018-07-30",98.4883,98.4883,96.7092,96.9687,831900.0],["2018-07-31",97.2744,98.34,97.1818,98.0157,824500.0],["2018-08-01",97.9231,99.4705,97.7192,99.1276,820700.0],["2018-08-02",98.6551,100.8511,98.6551,100.638,979200.0],["2018-08-03",98.4234,98.6643,95.2081,97.052,1330000.0],["2018-08-06",97.1262,99.2944,97.1262,98.9608,1018600.0],["2018-08-07",98.9794,99.8875,98.8404,99.8319,1124700.0],["2018-08-08",99.7485,100.4249,99.3037,99.9987,644000.0],["2018-08-09",99.9709,101.5739,99.7763,100.1562,684900.0],["2018-08-10",99.5446,100.323,99.3686,99.8689,528100.0],["2018-08-13",100.0172,100.7955,98.8497,98.896,632300.0],["2018-08-14",99.3037,100.7029,98.9052,100.3137,828900.0],["2018-08-15",99.9046,100.0347,98.761,99.6163,504600.0],["2018-08-16",100.1184,100.2858,99.1887,99.3374,754900.0],["2018-08-17",99.5234,99.7093,98.7889,99.3002,755100.0],["2018-08-20",99.6628,99.7372,98.7423,98.9283,885500.0],["2018-08-21",99.4955,99.8674,99.0027,99.3653,987600.0],["2018-08-22",99.2351,100.0068,99.0585,99.7186,639100.0],["2018-08-23",99.9418,100.8344,99.6722,100.6484,916500.0],["2018-08-24",100.6949,101.5596,100.6949,101.2527,478900.0],["2018-08-27",101.5317,103.0101,101.4387,102.9636,602200.0],["2018-08-28",102.9636,104.5814,102.9543,103.6981,774800.0],["2018-08-29",103.6144,104.7487,103.54,104.4884,631500.0],["2018-08-30",104.4884,104.8789,104.2094,104.507,419500.0],["2018-08-31",104.2931,104.7487,103.2983,103.5865,732500.0],["2018-09-04",103.447,104.1258,103.3634,103.9956,554700.0],["2018-09-05",103.9956,104.1444,102.7404,104.1165,672000.0],["2018-09-06",103.4377,104.5628,102.7404,104.07,624500.0],["2018-09-07",103.9956,104.944,103.5307,104.1723,454900.0],["2018-09-10",104.5721,104.8417,104.0886,104.1444,514300.0],["2018-09-11",103.0193,103.9119,102.4708,103.5121,667700.0],["2018-09-12",103.5493,103.9863,103.2239,103.8097,409800.0],["2018-09-13",104.1537,106.0876,104.1072,106.069,874500.0],["2018-09-14",106.2085,106.4409,105.6692,106.2085,598800.0],["2018-09-17",106.2736,106.4595,104.5814,104.8417,676600.0],["2018-09-18",104.5814,105.725,104.5163,105.4647,877000.0],["2018-09-19",105.0556,105.5669,104.4512,104.7022,499000.0],["2018-09-20",105.1764,105.6041,104.5721,105.5111,463400.0],["2018-09-21",105.6878,106.7849,105.632,105.8366,1089200.0],["2018-09-24",105.5297,106.2364,105.3345,105.9853,426200.0],["2018-09-25",106.3293,107.4172,106.1341,107.2591,769900.0],["2018-09-26",107.1847,108.3563,106.8128,107.4358,897000.0],["2018-09-27",107.4823,107.5288,106.3851,106.5432,473900.0],["2018-09-28",106.4595,107.2963,106.1806,107.2405,564100.0],["2018-10-01",107.7426,108.4492,106.9151,107.0825,376800.0],["2018-10-02",106.7106,106.7106,105.3531,105.8738,768600.0],["2018-10-03",105.9481,106.0225,103.8096,103.9026,592300.0],["2018-10-04",103.7353,103.7911,101.5224,102.0803,543100.0],["2018-10-05",102.2197,102.7962,100.9831,102.0989,551300.0],["2018-10-08",102.071,102.0896,99.2166,100.2951,548800.0],["2018-10-09",99.6164,100.5926,98.6494,98.8354,620400.0],["2018-10-10",98.6959,98.7052,95.8136,95.9159,697000.0],["2018-10-11",95.4045,96.9014,94.0563,94.6885,878000.0],["2018-10-12",96.1483,97.0223,94.8373,95.9995,653500.0],["2018-10-15",95.9158,96.5853,95.0232,95.4788,549800.0],["2018-10-16",96.1297,98.6308,95.9344,98.5657,637800.0],["2018-10-17",98.389,99.356,98.0357,99.1701,449500.0],["2018-10-18",98.7052,99.1515,96.9479,97.6545,713600.0],["2018-10-19",97.9149,98.0357,95.5067,95.7485,729000.0],["2018-10-22",95.3022,96.1111,94.6978,95.423,783300.0],["2018-10-23",94.14,94.2144,91.8899,93.5635,945900.0],["2018-10-24",93.3776,94.1865,90.923,91.174,669300.0],["2018-10-25",91.1926,92.2897,89.5934,91.5831,1179000.0],["2018-10-26",93.8517,97.4407,92.7732,96.7898,1952900.0],["2018-10-29",97.8963,98.3333,94.6049,95.9159,1214100.0],["2018-10-30",96.4737,97.8591,96.0739,97.8033,764100.0],["2018-10-31",98.2031,99.7465,97.7847,98.482,1129800.0],["2018-11-01",98.1752,98.9841,97.3291,98.5564,843300.0],["2018-11-02",99.4769,100.3044,97.4314,98.2868,709800.0],["2018-11-05",98.5285,98.6215,97.4593,97.6266,854600.0],["2018-11-06",97.6638,97.952,97.0688,97.6173,626300.0],["2018-11-07",97.8039,100.5938,97.58,100.3885,928600.0],["2018-11-08",99.81,101.4989,99.7074,101.2563,544700.0],["2018-11-09",100.7991,101.0137,98.849,99.782,470500.0],["2018-11-12",99.6234,99.838,96.4417,96.7962,625200.0],["2018-11-13",96.3017,96.9828,94.277,94.8928,751300.0],["2018-11-14",95.8725,96.1058,94.0904,94.8368,513600.0],["2018-11-15",94.6502,97.2907,94.137,97.2534,567300.0],["2018-11-16",95.8445,98.3358,95.4806,97.2068,869800.0],["2018-11-19",97.1228,97.3467,94.5942,95.7045,1267900.0],["2018-11-20",94.8928,95.4153,94.0717,94.8088,989600.0],["2018-11-21",95.266,96.4883,94.7435,95.9658,659900.0],["2018-11-23",95.4619,97.0388,95.4619,96.7496,299100.0],["2018-11-26",97.5893,97.8039,96.4697,97.7293,561400.0],["2018-11-27",97.2628,98.7557,96.5909,98.5224,829900.0],["2018-11-28",98.6344,101.6762,98.5784,101.5829,962600.0],["2018-11-29",101.2003,103.8222,100.9857,103.1038,984200.0],["2018-11-30",103.0571,104.5966,102.096,104.3074,1494100.0],["2018-12-03",104.5034,105.5111,104.2048,105.4644,799300.0],["2018-12-04",105.0819,105.8563,103.9622,104.6247,1853000.0],["2018-12-06",103.4583,104.8486,102.7865,104.8299,1445200.0],["2018-12-07",104.382,104.6713,102.1054,102.6279,1175600.0],["2018-12-10",102.8798,105.5857,102.7399,105.3431,1047100.0],["2018-12-11",106.1082,107.1253,105.7817,106.3135,1089900.0],["2018-12-12",107.2279,108.5342,106.976,107.4518,1102600.0],["2018-12-13",107.8997,108.3476,106.9946,107.6105,949500.0],["2018-12-14",106.6028,106.6028,104.662,105.3711,1218400.0],["2018-12-17",105.0259,105.1752,102.4413,103.3464,1392200.0],["2018-12-18",103.6356,104.7273,103.0851,104.1768,1105700.0],["2018-12-19",104.2421,105.5484,101.9094,102.1987,973300.0],["2018-12-20",101.8161,102.5159,99.5861,100.2766,941600.0],["2018-12-21",100.006,101.8814,98.9236,99.3248,1791500.0],["2018-12-24",99.1102,99.5768,96.2924,96.591,478700.0],["2018-12-26",96.8336,101.6575,96.8336,101.5922,669500.0],["2018-12-27",100.6684,103.7102,99.8847,103.7009,956800.0],["2018-12-28",104.3727,105.6603,102.7398,104.5407,856400.0],["2018-12-31",104.9699,107.2932,104.8113,106.2482,960300.0],["2019-01-02",104.494,105.679,103.8315,104.2887,1042300.0],["2019-01-03",103.505,103.505,99.2035,99.3528,1372700.0],["2019-01-04",100.9484,104.8579,100.6218,102.8145,1406600.0],["2019-01-07",102.9545,105.0632,102.292,103.7756,702400.0],["2019-01-08",104.5034,105.9589,103.8969,105.9123,708800.0],["2019-01-09",106.2575,107.5638,105.4364,106.8827,730300.0],["2019-01-10",106.3135,107.7411,105.4178,107.6665,424300.0],["2019-01-11",107.1253,107.3119,106.2109,107.1253,464000.0],["2019-01-14",106.5934,106.752,105.6977,105.9776,572300.0],["2019-01-15",106.4908,108.4689,106.3228,107.9277,1099400.0],["2019-01-16",108.2356,110.2231,108.1983,109.0661,874400.0],["2019-01-17",108.4969,109.9524,108.2916,109.5512,775600.0],["2019-01-18",110.2697,110.5683,109.1313,109.9524,1028500.0],["2019-01-22",109.15,109.8405,108.7488,109.6072,701600.0],["2019-01-23",109.8311,109.8311,107.6478,109.3739,592100.0],["2019-01-24",109.4206,109.4953,108.3569,109.4486,670000.0],["2019-01-25",93.6891,93.8384,87.9321,88.2307,5881000.0],["2019-01-28",87.8668,87.8668,84.6104,85.4315,3239500.0],["2019-01-29",86.6072,86.7378,84.5731,85.8794,2344700.0],["2019-01-30",86.122,87.7921,85.5248,87.4656,2254700.0],["2019-01-31",88.1561,88.9958,87.5402,88.7999,2150600.0],["2019-02-01",88.7252,89.4157,86.5232,87.3536,1701100.0],["2019-02-04",87.2416,88.296,86.6911,88.0161,1257700.0],["2019-02-05",88.464,89.7982,88.4173,88.7905,1709900.0],["2019-02-06",88.8842,89.849,88.8092,89.5399,1089500.0],["2019-02-07",89.4743,89.9895,88.6032,89.6617,1159400.0],["2019-02-08",90.5422,91.048,89.6148,90.6827,1538000.0],["2019-02-11",90.7108,91.5538,90.5141,91.0574,1095600.0],["2019-02-12",91.7505,92.1439,90.973,91.994,1202200.0],["2019-02-13",92.247,93.1088,91.6288,92.6685,1193400.0],["2019-02-14",92.7247,93.5677,92.3875,93.1462,1011500.0],["2019-02-15",93.6239,94.1297,93.2586,94.0923,853200.0],["2019-02-19",94.0829,94.6824,93.3336,93.4366,1030400.0],["2019-02-20",93.1369,93.5022,92.2283,93.4553,1354600.0],["2019-02-21",93.5115,93.9331,93.2118,93.7644,966600.0],["2019-02-22",93.9518,95.0384,93.7457,94.8323,604000.0],["2019-02-25",94.9541,95.666,94.9447,95.2257,583900.0],["2019-02-26",95.2913,95.2913,93.9893,94.4202,835600.0],["2019-02-27",94.1672,95.6191,94.1672,95.3756,832500.0],["2019-02-28",96.4809,96.9305,95.6285,95.947,1812500.0],["2019-03-01",96.2936,96.7526,95.7503,96.5839,672800.0],["2019-03-04",97.0523,97.146,94.6169,95.4505,916800.0],["2019-03-05",95.4505,96.1811,94.2422,95.947,668000.0],["2019-03-06",95.9657,95.9657,94.2047,94.2422,758900.0],["2019-03-07",94.2328,94.6731,93.4928,94.1298,1143200.0],["2019-03-08",93.9424,94.926,93.7457,94.6075,998800.0],["2019-03-11",94.748,95.4505,94.4482,94.9822,1099800.0],["2019-03-12",95.4037,96.6214,95.3287,96.2654,983800.0],["2019-03-13",96.4434,96.9399,95.9189,96.1343,872200.0],["2019-03-14",96.0781,96.0781,94.57,94.6075,972500.0],["2019-03-15",94.5138,95.2913,93.8581,94.0173,2279400.0],["2019-03-18",94.008,94.2421,90.8044,91.2353,1915700.0],["2019-03-19",91.4789,91.9753,90.9262,91.7037,1101100.0],["2019-03-20",92.8559,94.4202,92.2189,92.5561,1467600.0],["2019-03-21",92.2376,94.8229,92.2376,94.5794,676800.0],["2019-03-22",94.3733,95.4599,93.7738,93.8019,599200.0],["2019-03-25",93.652,95.3194,93.1743,95.0009,560600.0],["2019-03-26",95.5254,96.9118,95.4224,95.8439,658300.0],["2019-03-27",95.3381,95.8533,94.1017,95.0758,630800.0],["2019-03-28",95.2913,96.2654,95.2725,96.1999,539100.0],["2019-03-29",96.4715,97.4925,96.2561,97.3895,985400.0],["2019-04-01",98.2232,98.5229,97.2584,98.0452,700300.0],["2019-04-02",97.8204,98.5885,97.2771,98.3637,624400.0],["2019-04-03",98.551,98.729,96.2748,96.4809,1783800.0],["2019-04-04",95.2445,95.947,94.467,94.8885,720200.0],["2019-04-05",94.2515,95.4786,93.5303,94.5232,975500.0],["2019-04-08",94.7292,95.2725,93.9986,95.0384,725200.0],["2019-04-09",94.9822,95.5442,94.5325,94.9353,490500.0],["2019-04-10",94.8979,96.0032,94.4764,95.1883,514500.0],["2019-04-11",95.1227,95.1601,93.9705,94.4576,1143900.0],["2019-04-12",95.0758,96.0781,94.8978,95.8064,590900.0],["2019-04-15",95.8158,96.6308,95.7315,96.5746,725700.0],["2019-04-16",97.0429,97.6424,95.3662,95.4037,715500.0],["2019-04-17",95.1227,95.4037,91.1791,91.2073,813800.0],["2019-04-18",91.8254,93.1556,90.6827,92.9401,822600.0],["2019-04-22",92.528,94.7386,92.0877,93.6801,600500.0],["2019-04-23",93.8956,95.4974,93.2399,95.0665,735900.0],["2019-04-24",95.0196,95.8439,94.6168,95.2913,553300.0],["2019-04-25",95.1976,96.1905,94.5513,95.7784,699000.0],["2019-04-26",96.1343,97.3989,95.7128,97.3614,435300.0],["2019-04-29",97.1741,97.4832,96.1437,96.5465,549500.0],["2019-04-30",96.4622,98.0639,96.0688,97.8953,691200.0],["2019-05-01",97.8953,98.7009,97.4364,97.8391,657800.0],["2019-05-02",97.5394,99.1411,97.0617,99.0475,934800.0],["2019-05-03",104.9675,107.6277,103.2533,105.5482,1332300.0],["2019-05-06",104.2837,105.5951,103.3657,105.5014,1049100.0],["2019-05-07",104.8363,105.8386,104.6115,105.2298,830500.0],["2019-05-08",105.1922,105.4553,103.8012,104.7129,631200.0],["2019-05-09",103.9422,105.4365,102.9272,105.3049,504400.0],["2019-05-10",104.7786,105.7372,102.4949,105.3425,475200.0],["2019-05-13",103.773,104.5813,102.5325,104.1772,661100.0],["2019-05-14",104.5343,105.9722,104.0926,105.3143,404700.0],["2019-05-15",104.976,106.2353,104.29,106.0286,520100.0],["2019-05-16",106.0944,107.7484,105.897,106.6019,521200.0],["2019-05-17",105.3895,107.2879,105.3895,105.991,627200.0],["2019-05-20",105.7466,106.0098,104.929,105.3143,379700.0],["2019-05-21",105.9252,106.5549,105.258,105.7185,265300.0],["2019-05-22",105.6903,106.4703,105.3425,106.3105,378500.0],["2019-05-23",105.4929,106.085,104.5719,105.9534,698600.0],["2019-05-24",106.0568,107.4759,105.7842,107.0342,396300.0],["2019-05-28",107.5981,108.6037,106.5267,106.5549,1266100.0],["2019-05-29",106.2635,106.5079,104.8632,105.4177,439700.0],["2019-05-30",105.5775,106.8086,105.4365,106.4797,344600.0],["2019-05-31",106.0662,107.6075,105.1734,107.2503,520100.0],["2019-06-03",107.147,107.8988,105.6903,105.9722,607600.0],["2019-06-04",106.5925,107.6638,105.6621,107.2033,502200.0],["2019-06-05",108.0774,108.5754,107.5981,108.1995,480400.0],["2019-06-06",108.4251,110.4927,108.0962,109.8536,540100.0],["2019-06-07",109.4495,110.878,109.3743,110.3329,438800.0],["2019-06-10",110.4175,111.7708,109.8066,111.2069,453900.0],["2019-06-11",111.893,112.7764,110.2859,111.0753,323500.0],["2019-06-12",111.0659,112.4474,111.0096,112.3347,465600.0],["2019-06-13",112.3065,112.7576,111.4606,112.2501,285700.0],["2019-06-14",112.0997,112.3816,110.6806,110.9813,597600.0],["2019-06-17",111.3103,112.0997,111.0941,111.3667,479800.0],["2019-06-18",112.3064,112.5978,111.8178,112.4286,484000.0],["2019-06-19",112.6354,113.7162,112.5696,113.2839,654000.0],["2019-06-20",114.5244,115.9059,114.0921,115.8495,632300.0],["2019-06-21",114.9943,115.0413,112.6918,112.8422,1102400.0],["2019-06-24",112.7764,113.9511,112.4944,113.876,455100.0],["2019-06-25",113.5846,114.0827,112.4098,112.673,692900.0],["2019-06-26",112.8328,113.1523,110.8968,112.3065,427100.0],["2019-06-27",112.6918,113.5094,112.2595,113.3402,303200.0],["2019-06-28",113.3402,114.7499,113.1147,114.6842,802100.0],["2019-07-01",115.7556,116.3758,114.6842,116.3101,539700.0],["2019-07-02",116.1878,116.2912,115.248,115.9435,437100.0],["2019-07-03",116.1785,117.2216,115.6804,116.4228,378700.0],["2019-07-05",115.9529,117.1747,115.2763,116.8457,316500.0],["2019-07-08",116.2818,116.9115,115.8119,116.357,523100.0],["2019-07-09",115.6898,116.6108,115.3702,116.5544,539600.0],["2019-07-10",116.9115,117.419,116.4886,116.5356,367100.0],["2019-07-11",117.2217,117.3814,116.3288,117.2123,501600.0],["2019-07-12",117.0055,117.1089,115.7744,116.9021,398300.0],["2019-07-15",117.0055,117.3344,116.1973,116.3006,536600.0],["2019-07-16",116.4792,116.6765,115.3608,115.9435,411500.0],["2019-07-17",115.3796,116.9209,114.8815,116.3288,440800.0],["2019-07-18",116.4792,117.7761,116.3476,117.2498,383400.0],["2019-07-19",117.6821,118.2178,115.9811,116.0281,444600.0],["2019-07-22",116.404,117.2216,115.8683,116.1973,502200.0],["2019-07-23",115.8307,116.592,114.5714,116.3758,400500.0],["2019-07-24",116.545,117.9453,115.624,117.9077,497400.0],["2019-07-25",117.3344,117.3908,115.8495,116.3852,528500.0],["2019-07-26",122.1744,124.881,118.0205,119.2328,1198300.0],["2019-07-29",120.8399,121.7233,118.9979,121.6199,833400.0],["2019-07-30",121.3662,123.6593,121.3662,122.3812,595800.0],["2019-07-31",122.3248,122.898,119.8625,120.9526,556600.0],["2019-08-01",121.9113,125.1536,121.3756,123.6311,706600.0],["2019-08-02",124.6084,124.8716,121.3567,122.4375,499500.0],["2019-08-05",121.5165,121.5353,118.199,119.261,770000.0],["2019-08-06",119.8907,121.7421,119.214,121.6387,496100.0],["2019-08-07",119.6369,121.7327,118.0581,121.2346,555400.0],["2019-08-08",121.0184,123.6969,120.7553,123.4995,479300.0],["2019-08-09",123.1142,124.195,122.3905,123.4901,492600.0],["2019-08-12",123.4619,124.8716,123.2364,123.6875,432700.0],["2019-08-13",123.2552,127.2963,123.2552,126.864,535900.0],["2019-08-14",125.7424,126.996,123.5086,123.6123,490400.0],["2019-08-15",123.584,125.2523,123.1788,124.7245,322800.0],["2019-08-16",125.601,126.8923,125.1958,126.7132,572200.0],["2019-08-19",127.8725,128.4192,127.4107,128.1836,541100.0],["2019-08-20",128.5323,129.0224,127.4578,127.5426,539100.0],["2019-08-21",128.2872,129.4843,128.0422,128.7114,280300.0],["2019-08-22",128.8998,129.192,127.0808,128.2212,319700.0],["2019-08-23",128.1552,128.3626,123.8008,124.5831,528800.0],["2019-08-26",125.5916,127.4013,125.0544,127.3541,355200.0],["2019-08-27",127.7406,128.7774,126.9866,128.1647,364000.0],["2019-08-28",127.8348,129.2392,127.8348,129.1543,354700.0],["2019-08-29",130.0686,130.832,129.0412,130.4267,383700.0],["2019-08-30",131.2091,131.7275,129.5691,131.2939,619600.0],["2019-09-03",130.1722,130.587,128.7208,129.8518,411400.0],["2019-09-04",130.6341,131.0017,129.2957,129.9084,378700.0],["2019-09-05",131.209,132.5191,130.144,132.2647,476600.0],["2019-09-06",132.6134,133.1318,131.5766,132.2364,431100.0],["2019-09-09",132.0196,132.0196,127.109,127.3447,625700.0],["2019-09-10",126.3928,126.9771,123.2353,126.6378,632200.0],["2019-09-11",125.7424,127.4484,125.1392,126.0063,625600.0],["2019-09-12",127.1939,128.3721,126.1006,126.2608,683800.0],["2019-09-13",126.0346,126.1006,123.6971,124.5925,637600.0],["2019-09-16",124.0647,125.1297,123.0279,123.1976,587900.0],["2019-09-17",123.8479,126.6472,123.6123,126.2325,731100.0],["2019-09-18",126.2042,126.3362,123.5275,124.9601,717100.0],["2019-09-19",125.3654,126.3833,124.7905,125.8367,580000.0],["2019-09-20",125.7424,127.3353,124.6962,126.798,758600.0],["2019-09-23",126.7415,128.8056,126.553,127.7217,578800.0],["2019-09-24",128.5889,130.0027,127.5144,127.8254,445600.0],["2019-09-25",128.2966,128.4569,127.0148,128.1929,325200.0],["2019-09-26",128.7302,128.7585,126.7038,126.8734,358400.0],["2019-09-27",127.0808,127.75,125.4219,125.9215,400400.0],["2019-09-30",126.4304,128.4003,125.9969,127.3447,460700.0],["2019-10-01",127.3636,128.0705,125.2995,125.9121,510400.0],["2019-10-02",124.9695,125.4785,120.7093,121.4728,593900.0],["2019-10-03",121.2277,123.0279,120.0778,122.8017,664000.0],["2019-10-04",123.7819,124.8282,123.3295,124.7904,343800.0],["2019-10-07",124.1589,125.3182,124.0647,124.5831,355100.0],["2019-10-08",123.9611,124.1967,122.3776,122.7452,427100.0],["2019-10-09",124.2249,125.026,124.0741,124.5831,322100.0],["2019-10-10",123.9987,123.9987,121.4822,122.9714,483200.0],["2019-10-11",123.4615,124.2815,122.1419,122.2079,515800.0],["2019-10-14",122.4813,122.7075,121.5764,121.7932,351200.0],["2019-10-15",122.5378,123.4992,122.4059,122.9525,419600.0],["2019-10-16",124.0176,124.4135,122.8489,123.6217,624600.0],["2019-10-17",123.6594,125.0921,123.6594,124.0647,407900.0],["2019-10-18",123.4615,124.3381,122.4813,123.6689,492300.0],["2019-10-21",124.2344,124.2532,122.6415,123.0185,477100.0],["2019-10-22",123.5557,123.9045,119.0599,119.2484,538900.0],["2019-10-23",119.7008,120.4548,119.0033,119.4558,385000.0],["2019-10-24",120.125,121.8121,119.1542,120.3889,514800.0],["2019-10-25",136.6663,138.9001,133.1695,135.9688,1638800.0],["2019-10-28",135.8274,137.2224,133.5842,137.0904,795400.0],["2019-10-29",136.6663,139.1452,135.7332,138.2497,583300.0],["2019-10-30",137.5805,139.3996,137.0056,138.7681,463400.0],["2019-10-31",138.8058,140.4081,138.4759,139.4185,704900.0],["2019-11-01",140.361,141.3412,138.9095,138.9566,455200.0],["2019-11-04",139.3525,140.2291,137.7502,139.0132,587400.0],["2019-11-05",139.0226,139.0226,135.7992,136.0819,557500.0],["2019-11-06",135.8457,136.5356,134.9384,135.3826,445200.0],["2019-11-07",135.8835,136.063,133.6153,134.3713,731200.0],["2019-11-08",134.0216,136.7529,134.0216,135.9496,382400.0],["2019-11-11",135.7134,137.1688,135.2125,135.978,236700.0],["2019-11-12",135.7134,137.7453,135.4865,136.2332,325200.0],["2019-11-13",135.9213,137.5752,135.496,137.3011,340200.0],["2019-11-14",137.4712,137.991,137.0365,137.4334,314200.0],["2019-11-15",137.6035,139.2857,137.6035,139.0211,545900.0],["2019-11-18",138.6431,140.3348,138.5203,139.6638,451800.0],["2019-11-19",140.4198,141.7051,139.8717,141.1853,401000.0],["2019-11-20",140.4766,143.1417,139.9946,141.4216,459800.0],["2019-11-21",140.7979,140.7979,137.7453,138.3029,614600.0],["2019-11-22",138.5769,138.5769,136.6206,137.2727,586000.0],["2019-11-25",137.1121,138.8699,137.0459,138.2745,392800.0],["2019-11-26",139.333,141.535,138.6242,141.3649,1260000.0],["2019-11-27",141.7146,142.8392,140.9585,142.5462,420100.0],["2019-11-29",142.3289,142.9904,140.6655,141.3838,255700.0],["2019-12-02",141.6579,141.7051,139.6165,140.8262,330300.0],["2019-12-03",139.2952,141.7619,139.0873,141.261,625600.0],["2019-12-04",141.2515,142.2911,140.675,141.9036,511700.0],["2019-12-05",142.0359,142.3005,141.1853,141.9319,516700.0],["2019-12-06",143.1416,143.274,142.2155,142.3194,307400.0],["2019-12-09",142.5557,143.0283,140.8546,141.1192,391200.0],["2019-12-10",141.4122,141.6862,140.4009,140.7979,321600.0],["2019-12-11",140.9207,142.2817,140.4577,142.2155,416800.0],["2019-12-12",142.5179,144.1529,142.1116,143.8883,453500.0],["2019-12-13",143.1133,145.5044,142.9999,145.1925,584300.0],["2019-12-16",146.2132,147.6214,145.7879,147.4324,1021700.0],["2019-12-17",147.8859,148.1316,146.0336,147.8859,512500.0],["2019-12-18",148.0561,148.6137,146.5534,147.4513,766200.0],["2019-12-19",148.0466,148.0655,146.6196,147.4701,466600.0],["2019-12-20",148.7176,149.1902,147.0165,147.3661,1102200.0],["2019-12-23",146.9881,147.8292,146.4872,147.1393,409100.0],["2019-12-24",147.111,148.3112,146.3927,148.0939,120900.0],["2019-12-26",148.056,148.056,146.5534,147.2338,253600.0],["2019-12-27",147.6497,147.7915,146.5723,147.6213,308900.0],["2019-12-30",147.6308,148.0844,145.6934,146.0998,288000.0],["2019-12-31",145.7501,146.6385,145.1358,146.4589,503100.0],["2020-01-02",146.8652,147.593,145.5799,147.5363,444200.0],["2020-01-03",145.6272,147.3756,144.7105,146.7613,417200.0],["2020-01-06",146.4495,147.5457,145.4004,147.4607,449100.0],["2020-01-07",146.4967,147.5174,146.2321,146.629,351400.0],["2020-01-08",147.1772,148.85,145.7123,147.6875,474800.0],["2020-01-09",148.453,149.7289,147.971,148.9256,444700.0],["2020-01-10",149.3225,149.7572,147.3095,148.2735,392900.0],["2020-01-13",148.7554,149.8706,147.8576,149.5776,383600.0],["2020-01-14",148.831,149.7194,148.3301,149.6249,312100.0],["2020-01-15",149.7289,150.9575,149.228,150.003,408900.0],["2020-01-16",150.759,151.9214,149.5115,151.9025,725300.0],["2020-01-17",152.1388,153.0839,151.4395,151.7513,475800.0],["2020-01-21",151.5812,153.3958,151.2221,153.0461,506500.0],["2020-01-22",153.9533,155.938,152.9515,155.3521,386300.0],["2020-01-23",154.5771,155.1158,152.0538,152.5263,531900.0],["2020-01-24",152.6586,154.1423,151.9781,153.4713,549500.0],["2020-01-27",151.2127,152.9138,150.8063,151.7986,444000.0],["2020-01-28",152.3845,155.3899,152.3845,154.3314,533600.0],["2020-01-29",155.1253,157.8755,155.0969,156.7319,571600.0],["2020-01-30",155.2859,156.4295,154.0384,156.3539,619500.0],["2020-01-31",155.3521,156.9114,149.4737,150.2392,1157500.0],["2020-02-03",150.7023,154.9835,150.4849,154.1802,735000.0],["2020-02-04",156.3539,158.4425,155.8624,157.6864,708700.0],["2020-02-05",159.0662,159.7656,157.7904,158.5276,555800.0],["2020-02-06",158.9434,161.2021,157.951,161.1454,379400.0],["2020-02-07",160.8997,162.2134,159.4915,162.0432,465100.0],["2020-02-10",161.6746,163.7727,161.4384,163.6782,487500.0],["2020-02-11",164.6138,165.2943,163.5364,164.7745,356700.0],["2020-02-12",164.3482,165.5038,163.3632,163.6378,555100.0],["2020-02-13",163.4769,165.9112,163.1832,165.646,497800.0],["2020-02-14",165.807,167.3698,164.765,167.2751,318300.0],["2020-02-18",166.8394,167.5214,164.9829,165.5702,637500.0],["2020-02-19",166.2616,168.5917,165.7786,167.2941,378000.0],["2020-02-20",167.0857,167.2088,163.4011,166.7068,290700.0],["2020-02-21",166.11,166.4226,164.3767,164.6987,448200.0],["2020-02-24",160.9478,162.397,159.3755,160.8626,436900.0],["2020-02-25",161.2604,161.8761,156.0887,157.0549,434900.0],["2020-02-26",157.1969,160.7584,156.8086,157.159,479600.0],["2020-02-27",155.3688,159.1766,154.0712,154.128,632600.0],["2020-02-28",150.4624,151.6937,144.9497,150.5666,1247600.0],["2020-03-02",152.0252,159.9912,151.599,159.8396,1258700.0],["2020-03-03",159.7733,162.8327,154.0522,156.5149,918800.0],["2020-03-04",159.4134,166.0059,158.6746,165.5892,1098300.0],["2020-03-05",163.0696,163.7421,159.2808,161.734,975500.0],["2020-03-06",158.1726,159.1387,152.9062,157.3106,937300.0],["2020-03-09",148.2365,149.6572,143.6047,146.3421,732100.0],["2020-03-10",149.8277,153.3892,144.8171,153.1714,1186000.0],["2020-03-11",149.2121,150.6897,142.5533,145.4991,757500.0],["2020-03-12",136.1786,139.8348,128.7337,128.9326,1269500.0],["2020-03-13",137.3437,141.8808,129.0462,141.8239,1230900.0],["2020-03-16",130.2302,138.4898,127.0192,130.647,1183600.0],["2020-03-17",132.8919,153.7303,128.4306,152.9062,1943900.0],["2020-03-18",139.0107,150.4245,138.5087,143.7372,1806600.0],["2020-03-19",136.4344,141.123,127.6918,128.9137,1567200.0],["2020-03-20",127.3887,128.2317,107.4407,108.3026,1948000.0],["2020-03-23",107.0334,119.3754,103.1025,114.9519,1427800.0],["2020-03-24",120.7299,128.6769,118.0019,127.9286,1398200.0],["2020-03-25",127.2371,133.1002,125.5226,128.5442,877900.0],["2020-03-26",128.3832,139.0202,127.9001,138.7834,1020800.0],["2020-03-27",131.8973,138.2814,128.8189,134.4547,885700.0],["2020-03-30",135.7145,147.9807,135.4493,146.0674,1035000.0],["2020-03-31",145.4896,147.185,137.9404,139.5127,1281800.0],["2020-04-01",133.2991,137.7036,130.8648,134.7767,974000.0],["2020-04-02",133.0718,142.6764,132.8824,142.2028,955000.0],["2020-04-03",140.1853,146.8157,139.2381,144.8929,1262600.0],["2020-04-06",149.6478,150.8791,147.3745,149.9414,822100.0],["2020-04-07",150.8696,151.3906,144.3624,145.5653,1044600.0],["2020-04-08",146.8251,148.0659,141.7008,146.9672,691600.0],["2020-04-09",142.5438,152.1389,141.7955,151.3812,936600.0],["2020-04-13",149.9509,150.6044,146.0011,148.89,471000.0],["2020-04-14",152.1863,155.8993,151.6464,155.0279,571800.0],["2020-04-15",150.6329,152.8019,149.6099,151.7127,609200.0],["2020-04-16",153.3229,155.1889,151.7411,152.802,542900.0],["2020-04-17",155.7098,156.6192,152.0347,156.4392,754100.0],["2020-04-20",154.6774,157.1875,153.285,155.6057,689800.0],["2020-04-21",152.461,152.9724,148.2365,149.0416,426100.0],["2020-04-22",151.6843,153.3797,148.8711,152.4231,409800.0],["2020-04-23",153.0577,153.9481,150.235,150.3487,541900.0],["2020-04-24",152.8777,153.3419,150.2824,152.4989,483400.0],["2020-04-27",154.4974,155.151,151.7127,154.1754,634600.0],["2020-04-28",155.3405,155.4541,148.5017,149.8657,627600.0],["2020-04-29",151.6274,152.3283,147.8765,148.0565,619100.0],["2020-04-30",146.8157,148.066,144.2298,147.1188,912100.0],["2020-05-01",148.71,155.3404,148.5396,150.6707,1267800.0],["2020-05-04",150.6234,150.9265,145.0349,146.6073,939800.0],["2020-05-05",147.1187,154.2701,146.1242,150.9928,880400.0],["2020-05-06",151.6084,154.6016,150.917,151.4853,564400.0],["2020-05-07",153.1713,154.1943,151.5895,152.2147,493900.0],["2020-05-08",153.3608,156.7328,152.3946,154.1564,543100.0],["2020-05-11",152.461,162.6244,152.461,160.3416,1128300.0],["2020-05-12",161.4972,162.9748,158.3241,158.3241,648400.0],["2020-05-13",157.8495,160.1281,153.805,156.0551,590600.0],["2020-05-14",154.3176,156.093,150.7193,154.7163,518600.0],["2020-05-15",153.8524,157.3368,153.0074,155.8177,405400.0],["2020-05-18",158.0773,161.0679,157.1184,158.7134,590500.0],["2020-05-19",158.2292,160.147,153.8049,154.3461,516800.0],["2020-05-20",156.093,156.6911,153.2922,153.577,645100.0],["2020-05-21",153.0549,153.1593,150.0927,152.5517,472000.0],["2020-05-22",152.9884,154.8208,151.6782,153.1878,426200.0],["2020-05-26",156.0265,156.4442,151.5453,152.3618,761700.0],["2020-05-27",151.2415,151.6592,141.6144,145.9343,1016100.0],["2020-05-28",147.1305,152.3048,146.3995,150.7858,541100.0],["2020-05-29",152.8555,153.4251,149.1433,152.6846,943500.0],["2020-06-01",152.0295,154.6309,151.194,152.9694,472400.0],["2020-06-02",152.8555,152.8555,149.1148,151.6782,512600.0],["2020-06-03",152.2004,154.2606,150.8427,153.6245,516100.0],["2020-06-04",152.5706,155.9885,151.4219,152.6751,819400.0],["2020-06-05",153.6245,157.3082,151.118,152.7036,718400.0],["2020-06-08",150.9661,154.6309,148.6496,154.5929,674500.0],["2020-06-09",154.4505,155.7322,152.9979,153.3207,423400.0],["2020-06-10",154.5075,159.4539,154.2512,158.0773,758800.0],["2020-06-11",156.3588,157.1943,149.1337,150.1971,774400.0],["2020-06-12",154.6784,157.4886,150.7003,152.5612,799500.0],["2020-06-15",150.7573,155.7892,149.7984,155.4664,587700.0],["2020-06-16",158.552,161.6945,157.0329,160.4413,877700.0],["2020-06-17",161.4002,164.8086,161.1818,163.6788,766700.0],["2020-06-18",164.3624,167.6569,164.1061,164.951,659900.0],["2020-06-19",167.505,168.0461,163.413,163.9827,1090000.0],["2020-06-22",167.5714,171.0273,165.4447,170.0494,930800.0],["2020-06-23",171.3216,174.597,170.4006,172.7457,733600.0],["2020-06-24",171.6918,174.4356,169.5177,172.6602,828700.0],["2020-06-25",172.7932,177.5497,171.5969,176.8757,817900.0],["2020-06-26",176.999,179.496,175.6414,176.2395,1534400.0],["2020-06-29",176.9231,178.8694,174.8249,178.7935,684000.0],["2020-06-30",178.5276,183.4266,178.5276,182.2873,698500.0],["2020-07-01",180.5309,181.8601,176.8851,181.205,963800.0],["2020-07-02",182.5626,184.1007,181.9265,182.743,623100.0],["2020-07-06",185.2684,187.3951,182.8664,183.8253,619000.0],["2020-07-07",183.55,185.8666,181.6227,181.7841,545400.0],["2020-07-08",182.6101,183.8823,180.4739,182.9709,478000.0],["2020-07-09",183.6734,185.221,179.9707,183.8918,424600.0],["2020-07-10",184.0342,185.4773,181.1765,182.3727,391200.0],["2020-07-13",183.1703,185.1166,177.7491,178.5751,559000.0],["2020-07-14",178.4042,185.6102,177.9675,185.1735,544300.0],["2020-07-15",187.0154,188.4015,185.0026,187.5566,523400.0],["2020-07-16",186.8825,186.9299,183.2272,185.9141,375700.0],["2020-07-17",187.2432,190.1389,186.816,188.9332,517100.0],["2020-07-20",189.3414,193.2909,188.6008,192.7403,379800.0],["2020-07-21",193.4239,194.6202,191.5726,194.06,525100.0],["2020-07-22",194.6297,195.4841,193.0726,194.943,511800.0],["2020-07-23",195.56,198.4273,192.7878,193.7372,430500.0],["2020-07-24",193.1391,193.1391,189.4079,192.1992,358900.0],["2020-07-27",193.3859,196.5664,193.2245,195.2278,368100.0],["2020-07-28",194.6677,195.1044,191.8764,191.9998,345600.0],["2020-07-29",193.348,195.0094,192.3985,193.7752,578700.0],["2020-07-30",191.3447,194.4303,191.1548,194.117,537500.0],["2020-07-31",195.1329,195.7405,190.6516,192.2656,659500.0],["2020-08-03",189.8826,193.0157,189.8826,191.7814,745400.0],["2020-08-04",191.7434,193.5283,190.5757,192.5125,802400.0],["2020-08-05",193.1771,194.8955,192.3986,192.6929,961800.0],["2020-08-06",180.3884,180.6068,164.5712,166.6409,2215000.0],["2020-08-07",167.6663,169.1949,164.0111,164.4763,1257300.0],["2020-08-10",166.1473,167.7993,164.5902,166.2897,1004500.0],["2020-08-11",166.0239,166.7549,163.0047,164.2295,789100.0],["2020-08-12",165.1979,168.3974,164.9605,166.9448,829700.0],["2020-08-13",166.8403,169.062,165.1409,168.5303,425400.0],["2020-08-14",168.3309,169.2044,167.5809,167.8372,468700.0],["2020-08-17",168.5683,173.9799,168.5683,173.9325,986700.0],["2020-08-18",173.9324,174.4261,170.6949,173.771,606500.0],["2020-08-19",174.7225,176.1782,173.2573,174.5227,674300.0],["2020-08-20",173.2858,174.5893,171.8301,172.1822,505000.0],["2020-08-21",172.1061,172.1251,169.0519,170.6599,608600.0],["2020-08-24",172.0775,172.5056,166.1595,167.8531,717900.0],["2020-08-25",168.8711,170.46,167.7008,170.3934,556500.0],["2020-08-26",169.4801,171.6969,167.4155,171.3354,366100.0],["2020-08-27",171.4305,172.3914,169.1756,171.9062,372500.0],["2020-08-28",171.8301,171.8491,169.7179,171.4781,290500.0],["2020-08-31",170.6789,172.4961,168.795,172.0014,587500.0],["2020-09-01",172.2107,172.9338,168.6333,170.2222,436900.0],["2020-09-02",171.6398,175.3504,170.3364,174.1136,628800.0],["2020-09-03",174.4941,174.4941,166.7589,169.2231,608800.0],["2020-09-04",167.501,168.4049,161.526,165.132,476600.0],["2020-09-08",162.7153,165.151,160.7458,163.0959,548700.0],["2020-09-09",165.4745,168.2717,164.6372,166.1976,445800.0],["2020-09-10",166.2262,167.463,163.1245,163.7048,430400.0],["2020-09-11",165.3222,166.3498,162.5631,163.6477,365200.0],["2020-09-14",165.6458,166.9968,164.5136,165.9598,364600.0],["2020-09-15",166.9682,169.0614,166.5591,167.0253,396000.0],["2020-09-16",168.3669,169.0614,164.7229,165.6077,590700.0],["2020-09-17",164.0663,165.2651,162.7058,164.4945,476100.0],["2020-09-18",163.4098,164.856,159.566,161.7543,965500.0],["2020-09-21",160.4985,163.2577,157.6727,163.1815,714300.0],["2020-09-22",163.0102,164.2186,161.3833,163.8951,411100.0],["2020-09-23",163.6572,163.9807,160.0703,160.508,442400.0],["2020-09-24",159.6517,161.6497,158.4053,159.9752,261200.0],["2020-09-25",158.6051,161.0884,157.9486,160.8315,893300.0],["2020-09-28",162.6963,165.7409,161.6021,163.6477,572500.0],["2020-09-29",163.6478,165.5887,163.5621,164.2757,340800.0],["2020-09-30",164.6467,166.3403,162.3157,163.1054,682400.0],["2020-10-01",164.447,165.9597,160.4033,161.2787,505900.0],["2020-10-02",159.3948,161.155,157.863,159.3663,1132800.0],["2020-10-05",160.0512,162.839,159.9466,162.5155,663600.0],["2020-10-06",162.9341,163.3052,159.1189,159.509,431900.0],["2020-10-07",161.0313,163.2196,160.7173,162.4108,427400.0],["2020-10-08",164.1805,165.2366,162.82,164.3137,484100.0],["2020-10-09",165.0749,168.1385,164.8561,167.5677,456400.0],["2020-10-12",169.0424,169.6323,167.9102,168.814,339700.0],["2020-10-13",168.8807,170.9453,167.5296,169.0329,387100.0],["2020-10-14",169.3564,172.2392,168.757,169.1756,403900.0],["2020-10-15",167.4249,170.9358,166.3498,170.8787,393100.0],["2020-10-16",170.8977,173.4952,170.127,172.0109,464900.0],["2020-10-19",172.5437,174.1802,170.1556,170.6979,425600.0],["2020-10-20",171.0214,172.8196,170.1556,170.7169,386700.0],["2020-10-21",171.0594,172.5247,169.2897,170.4315,285200.0],["2020-10-22",170.4315,174.6369,170.2983,173.9423,403300.0],["2020-10-23",173.6569,174.7796,172.2393,174.1421,305000.0],["2020-10-26",172.3629,173.3239,170.5457,171.7635,366000.0],["2020-10-27",173.1526,178.4807,172.2202,175.8737,657200.0],["2020-10-28",172.9814,174.085,171.5637,171.8872,612300.0],["2020-10-29",171.2593,172.9148,169.0709,170.793,581300.0],["2020-10-30",186.292,188.3852,179.9459,182.6194,897600.0],["2020-11-02",185.6831,187.8143,183.8088,187.2435,870200.0],["2020-11-03",187.624,193.6657,187.1198,192.6286,707000.0],["2020-11-04",193.7037,201.9717,193.3802,199.2506,675200.0],["2020-11-05",201.7053,205.1686,200.2306,202.476,562000.0],["2020-11-06",201.7339,205.5682,200.8395,203.789,549600.0],["2020-11-09",208.8792,213.3509,207.4139,209.8782,1145500.0],["2020-11-10",208.8774,208.8774,201.0618,202.1674,784000.0],["2020-11-11",204.5026,208.0196,204.1023,205.7131,562700.0],["2020-11-12",204.941,205.6749,200.6996,202.8155,396800.0],["2020-11-13",203.4255,204.8648,202.1388,204.6741,265700.0],["2020-11-16",205.4843,206.4661,203.5781,205.4367,307100.0],["2020-11-17",203.5018,205.084,201.5956,204.1118,332900.0],["2020-11-18",204.636,204.779,201.0523,201.1762,388900.0],["2020-11-19",201.8338,203.1778,200.4614,201.8338,319000.0],["2020-11-20",201.7099,202.1579,200.3946,201.1285,384200.0],["2020-11-23",201.6051,203.5876,198.1548,199.7465,391400.0],["2020-11-24",200.7282,201.1095,195.1906,196.849,580700.0],["2020-11-25",196.544,197.2493,194.9904,196.3724,306900.0],["2020-11-27",197.5257,200.3946,196.0388,199.8132,261000.0],["2020-11-30",199.146,201.1285,198.1262,199.7751,828200.0],["2020-12-01",200.5948,202.4057,199.9086,201.6909,558600.0],["2020-12-02",199.7465,200.7092,198.536,199.451,378800.0],["2020-12-03",198.5933,199.4415,197.0587,197.6783,376300.0],["2020-12-04",197.6973,200.0801,197.1826,199.8609,305800.0],["2020-12-07",199.6988,201.5574,198.8029,199.4034,290200.0],["2020-12-08",198.4979,202.4343,197.7544,202.1674,429800.0],["2020-12-09",202.5678,203.2635,200.5757,201.8434,366400.0],["2020-12-10",201.1666,203.0348,198.2882,198.9459,400700.0],["2020-12-11",197.602,198.1262,194.0659,194.9427,583900.0],["2020-12-14",196.5058,200.3279,196.0865,196.706,485300.0],["2020-12-15",198.0594,199.3938,196.6965,198.8696,533000.0],["2020-12-16",199.6988,201.8434,197.9927,200.6424,500100.0],["2020-12-17",201.1095,203.8545,200.652,203.7115,402800.0],["2020-12-18",204.1118,209.0013,202.4629,208.2103,1073900.0],["2020-12-21",203.9689,205.1698,198.1357,203.4637,435000.0],["2020-12-22",203.1587,204.0832,200.9665,201.748,322300.0],["2020-12-23",202.9681,203.111,200.0801,200.1373,297800.0],["2020-12-24",200.3756,202.949,199.88,202.4629,99600.0],["2020-12-28",205.1984,206.1229,200.9665,201.5193,235500.0],["2020-12-29",203.6257,203.6257,200.3279,201.3573,328600.0],["2020-12-30",202.6726,202.6726,199.5559,199.8895,249500.0],["2020-12-31",200.4804,203.1301,198.7648,202.5963,322800.0],["2021-01-04",203.2445,204.9124,198.4121,202.2341,468600.0],["2021-01-05",202.0054,205.551,201.7766,204.5502,520300.0],["2021-01-06",201.6623,205.7607,201.3668,203.2159,638500.0],["2021-01-07",200.6901,205.9609,199.1461,205.1698,583400.0],["2021-01-08",204.5407,208.8679,204.0546,208.6773,506100.0],["2021-01-11",208.4485,210.8218,207.2953,209.9736,319700.0],["2021-01-12",209.4112,209.8782,205.4653,206.7139,337500.0],["2021-01-13",206.5613,207.3048,205.0554,206.3326,435900.0],["2021-01-14",206.9235,207.6479,203.0443,203.2826,420700.0],["2021-01-15",202.8823,203.8926,200.3851,201.7004,388800.0],["2021-01-19",203.6353,206.5137,202.6059,204.8267,397300.0],["2021-01-20",205.7226,208.6011,203.7401,207.7433,445300.0],["2021-01-21",208.0577,208.3151,204.0356,206.8949,404200.0],["2021-01-22",207.2285,207.2762,204.5503,205.4176,298000.0],["2021-01-25",205.8083,213.5001,205.6273,211.2888,491600.0],["2021-01-26",211.0791,213.9099,208.9727,211.8607,456400.0],["2021-01-27",208.8584,210.4024,203.0348,204.026,526600.0],["2021-01-28",205.6082,209.6685,204.2357,205.8084,500900.0],["2021-01-29",202.7298,202.7298,189.5767,192.1215,1150000.0],["2021-02-01",194.2088,194.3709,189.5004,193.1699,850000.0],["2021-02-02",194.714,199.0888,194.3709,196.9824,1050700.0],["2021-02-03",194.8379,196.5726,193.4845,193.6846,969000.0],["2021-02-04",193.6274,196.5535,192.3693,194.4948,760000.0],["2021-02-05",195.2859,197.3732,191.3494,192.6934,824800.0],["2021-02-08",193.1127,194.4662,191.3876,192.1024,747000.0],["2021-02-09",192.1596,193.9324,190.2343,190.4917,1226000.0],["2021-02-10",192.3061,192.478,190.1478,191.3797,943200.0],["2021-02-11",192.564,193.0988,190.5394,191.5039,840500.0],["2021-02-12",190.8641,191.905,189.7945,191.523,1223800.0],["2021-02-16",191.4371,191.4371,184.332,185.3633,879700.0],["2021-02-17",184.5707,192.5162,182.4984,190.74,740500.0],["2021-02-18",188.7822,192.3825,187.3784,190.8832,613200.0],["2021-02-19",191.0646,194.0728,191.0646,192.1246,921600.0],["2021-02-22",191.0551,192.0674,189.508,191.0169,783300.0],["2021-02-23",191.2365,192.6213,189.6035,191.0837,799200.0],["2021-02-24",190.5776,193.8341,190.0524,191.9241,433500.0],["2021-02-25",190.6826,191.7809,185.1819,186.2037,609700.0],["2021-02-26",186.4425,186.6717,182.1546,184.1028,722200.0],["2021-03-01",185.5926,188.0373,185.5926,186.815,463100.0],["2021-03-02",187.006,187.5408,183.6922,184.5135,498800.0],["2021-03-03",183.1669,183.1669,179.9868,181.6484,386200.0],["2021-03-04",180.9895,181.6007,173.1204,174.8107,985800.0],["2021-03-05",177.4179,177.4179,173.1109,176.7207,966200.0],["2021-03-08",176.7207,177.7235,171.2964,171.3823,895200.0],["2021-03-09",173.0917,176.9021,172.5856,174.0562,1222000.0],["2021-03-10",176.5297,178.3633,175.4219,177.0454,737600.0],["2021-03-11",179.0891,179.8244,177.8667,178.306,598900.0],["2021-03-12",177.3797,178.1436,176.1764,176.7876,505800.0],["2021-03-15",177.1314,179.1751,177.1314,178.6689,897200.0],["2021-03-16",183.3961,184.7713,182.0305,183.3483,744100.0],["2021-03-17",182.6512,183.4534,181.0755,182.8517,584800.0],["2021-03-18",181.4574,182.4984,176.5297,176.7589,627300.0],["2021-03-19",177.2651,178.0195,176.3005,177.246,1036700.0],["2021-03-22",176.8353,181.2951,176.4151,181.2473,451000.0],["2021-03-23",182.4697,183.5775,180.426,182.1546,574200.0],["2021-03-24",184.7999,186.6622,182.7754,183.5298,860700.0],["2021-03-25",183.3483,183.3483,177.7139,179.0891,661500.0],["2021-03-26",178.2392,182.4411,177.2555,182.3361,418700.0],["2021-03-29",181.4479,183.759,181.0563,182.4506,597800.0],["2021-03-30",181.4765,182.5843,178.7644,180.7889,495400.0],["2021-03-31",182.7276,187.0537,181.8395,185.287,827100.0],["2021-04-01",185.4015,186.2037,183.8067,185.688,485700.0],["2021-04-05",187.3211,187.6744,185.3538,186.3279,470300.0],["2021-04-06",186.538,188.4098,186.1178,187.4548,678000.0],["2021-04-07",188.1233,189.7563,186.9773,188.2474,637200.0],["2021-04-08",189.6703,189.8613,187.7222,188.362,579200.0],["2021-04-09",189.1737,190.2051,188.553,190.1956,392900.0],["2021-04-12",189.5367,192.755,189.5367,192.6595,453100.0],["2021-04-13",192.9077,196.8136,192.1151,196.2024,657800.0],["2021-04-14",195.8491,199.5258,195.8491,198.3321,933400.0],["2021-04-15",198.1124,198.9051,194.579,195.0087,690300.0],["2021-04-16",196.3744,198.4658,195.2761,198.1698,475400.0],["2021-04-19",197.3294,197.6827,195.3907,196.403,398500.0],["2021-04-20",196.7754,198.0456,195.6677,196.4412,349500.0],["2021-04-21",197.5681,199.5831,197.1002,199.1247,267400.0],["2021-04-22",199.0006,200.4235,197.9883,198.8478,327300.0],["2021-04-23",199.4017,200.137,197.9023,199.8792,280500.0],["2021-04-26",200.2707,203.1739,199.6118,201.3976,515300.0],["2021-04-27",201.2639,202.6868,200.3185,201.1875,530000.0],["2021-04-28",200.5859,202.2667,200.0224,200.6814,311900.0],["2021-04-29",201.1875,202.1807,197.4344,198.5518,424200.0],["2021-04-30",189.0878,189.5653,178.6689,179.5093,1525900.0],["2021-05-03",181.9732,186.1274,180.8654,185.9746,1279200.0],["2021-05-04",184.7044,185.2774,179.1846,183.5202,929900.0],["2021-05-05",183.4343,184.3129,181.5147,183.9309,755900.0],["2021-05-06",183.482,184.5898,181.085,184.4084,725400.0],["2021-05-07",185.1246,188.6103,184.8859,186.3757,407800.0],["2021-05-10",187.1779,187.6363,184.4944,184.5135,600500.0],["2021-05-11",183.1669,187.1301,182.4411,185.9841,855500.0],["2021-05-12",183.6301,185.3334,181.6493,184.032,608300.0],["2021-05-13",185.1611,187.8979,184.6827,186.4625,539400.0],["2021-05-14",186.9602,188.252,186.1372,186.9984,344500.0],["2021-05-17",186.5965,187.4769,185.8214,186.5965,447900.0],["2021-05-18",185.5726,186.6826,184.4243,185.1994,567900.0],["2021-05-19",183.9746,185.7545,181.7546,185.5057,467600.0],["2021-05-20",186.587,191.0844,186.3573,190.1849,512700.0],["2021-05-21",193.3044,195.7445,193.0556,193.4288,599700.0],["2021-05-24",197.6009,198.6726,195.9455,197.4382,598300.0],["2021-05-25",198.5674,199.4286,195.6489,197.6488,614400.0],["2021-05-26",196.8258,197.3043,192.9025,196.7493,606500.0],["2021-05-27",196.8258,198.9406,196.4144,197.0842,1152900.0],["2021-05-28",198.0793,201.1606,196.8928,196.9789,472200.0],["2021-06-01",198.2038,199.3425,196.1465,197.3617,569200.0],["2021-06-02",196.7493,197.2947,194.3666,194.7876,470900.0],["2021-06-03",193.7829,195.8593,193.2948,195.1417,417400.0],["2021-06-04",197.0364,198.0794,196.022,196.4622,488600.0],["2021-06-07",198.0985,199.5435,196.7397,197.7923,589200.0],["2021-06-08",199.1511,199.8879,196.0507,198.5387,407100.0],["2021-06-09",200.797,204.7777,200.0506,202.8257,827900.0],["2021-06-10",206.2131,211.1124,203.3806,211.0263,762100.0],["2021-06-11",208.2608,210.2512,207.8206,209.1603,351100.0],["2021-06-14",211.9545,222.1455,211.9545,221.7149,1240800.0],["2021-06-15",222.0977,227.7913,221.447,226.2698,1185400.0],["2021-06-16",224.6813,227.5042,222.5187,226.5952,852300.0],["2021-06-17",226.2028,231.2552,225.8296,230.0974,919200.0],["2021-06-18",229.6764,232.0495,227.0928,227.2076,1252100.0],["2021-06-21",228.1645,229.6477,225.7339,229.1979,455700.0],["2021-06-22",228.7386,231.1213,227.753,230.7003,502600.0],["2021-06-23",232.2887,234.5949,232.2887,232.9107,567000.0],["2021-06-24",234.4035,236.7575,234.327,235.37,544300.0],["2021-06-25",235.2264,235.7527,233.3222,233.9633,1248200.0],["2021-06-28",234.8437,236.6235,234.5088,236.4417,528900.0],["2021-06-29",236.3364,236.7958,234.4609,235.6762,421200.0],["2021-06-30",236.0302,237.1115,233.8293,235.8963,647400.0],["2021-07-01",235.1307,237.7431,234.6236,237.1976,537900.0],["2021-07-02",237.3125,239.9536,236.0398,239.7335,383100.0],["2021-07-06",236.2599,237.9058,233.638,237.2455,1004300.0],["2021-07-07",239.3507,241.7812,238.9488,241.2166,712400.0],["2021-07-08",239.1593,240.4798,236.413,239.9248,462800.0],["2021-07-09",239.1593,239.1593,235.0733,237.0063,623400.0],["2021-07-12",237.3795,239.456,237.3795,238.1163,388700.0],["2021-07-13",238.7957,240.1162,237.2072,238.0397,475900.0],["2021-07-14",236.8245,238.834,235.102,238.633,577600.0],["2021-07-15",237.3125,239.3603,237.102,238.8436,376700.0],["2021-07-16",239.676,243.2549,239.676,242.2788,403300.0],["2021-07-19",240.5468,243.5324,240.0301,242.6233,497500.0],["2021-07-20",242.8338,245.4845,242.6233,244.25,449000.0],["2021-07-21",244.451,244.5276,241.2167,244.3649,298000.0],["2021-07-22",245.0538,247.4652,245.0538,246.4892,226100.0],["2021-07-23",247.0443,249.0346,246.6232,248.6327,322700.0],["2021-07-26",245.6089,248.7953,244.8433,248.5465,298500.0],["2021-07-27",247.9916,253.8096,247.4844,252.8527,503900.0],["2021-07-28",253.0154,255.5703,251.025,254.5656,580100.0],["2021-07-29",255.4363,258.3453,254.6517,258.1061,284300.0],["2021-07-30",257.3692,260.9959,256.2592,260.0868,350300.0],["2021-08-02",257.4075,259.063,254.0392,257.0535,559200.0],["2021-08-03",257.7712,261.3979,255.8957,261.3213,476500.0],["2021-08-04",262.3738,265.5316,260.9289,261.4169,515700.0],["2021-08-05",261.3404,261.3404,251.8575,255.8573,953900.0],["2021-08-06",260.2782,265.0436,256.3932,262.8523,718200.0],["2021-08-09",263.2351,266.7757,262.0964,265.991,519200.0],["2021-08-10",266.0675,266.3163,262.039,263.2638,465200.0],["2021-08-11",264.2494,264.2494,260.527,260.7662,355700.0],["2021-08-12",259.5319,263.6849,259.5319,263.3404,406700.0],["2021-08-13",263.7614,263.7614,261.5318,263.2447,297500.0],["2021-08-16",263.6943,268.2778,263.034,268.163,508100.0],["2021-08-17",267.7134,269.9238,267.2253,268.5076,424800.0],["2021-08-18",268.8143,271.3731,267.7889,267.9231,345500.0],["2021-08-19",267.3767,274.2959,266.3705,271.2388,304400.0],["2021-08-20",269.993,275.8868,269.2934,273.7881,422600.0],["2021-08-23",275.9635,278.1677,273.6347,273.9318,371900.0],["2021-08-24",273.7305,275.1201,270.2517,270.4817,367400.0],["2021-08-25",270.5392,274.2193,269.8492,273.6634,347200.0],["2021-08-26",273.3472,273.9893,271.1814,273.1652,250500.0],["2021-08-27",274.2385,277.0081,273.2993,274.9572,297800.0],["2021-08-30",273.9893,278.666,273.6443,277.0176,342800.0],["2021-08-31",277.9377,278.6181,275.3502,278.4265,520300.0],["2021-09-01",276.3947,277.5543,271.6605,276.0689,552200.0],["2021-09-02",277.5064,282.2406,277.4106,282.1352,301200.0],["2021-09-03",279.9886,284.0807,278.7619,283.4769,245500.0],["2021-09-07",283.8314,284.4064,279.998,283.678,473300.0],["2021-09-08",280.6018,285.8727,279.5189,284.9718,462500.0],["2021-09-09",286.1603,288.7861,283.0073,283.2661,347900.0],["2021-09-10",284.9432,285.6619,282.3269,283.2757,539800.0],["2021-09-13",284.4256,285.221,275.5226,276.8643,537800.0],["2021-09-14",277.6406,281.5506,276.9698,280.1035,454500.0],["2021-09-15",279.6722,280.3718,276.9123,278.321,416700.0],["2021-09-16",277.2093,277.2093,270.7501,274.2576,621100.0],["2021-09-17",273.1172,275.8677,272.1685,274.0373,917500.0],["2021-09-20",270.3476,274.8422,269.1688,272.3889,624600.0],["2021-09-21",275.0723,279.5956,273.4718,276.2223,442400.0],["2021-09-22",277.4106,278.6372,274.7464,276.4618,299300.0],["2021-09-23",277.5735,277.6597,270.2901,270.9705,697500.0],["2021-09-24",268.3735,268.7951,265.9776,267.8368,557100.0],["2021-09-27",265.6613,266.1022,257.1321,259.2309,585500.0],["2021-09-28",256.835,257.0555,251.1521,253.7875,689300.0],["2021-09-29",255.2059,256.1547,252.5992,254.305,451000.0],["2021-09-30",256.2408,258.1671,252.5512,252.5704,569600.0],["2021-10-01",252.5704,252.9729,246.9737,251.2767,658900.0],["2021-10-04",249.9254,250.2033,243.2266,244.3958,675900.0],["2021-10-05",246.3412,249.5516,244.9612,247.2229,558300.0],["2021-10-06",245.8812,245.9866,241.9137,245.4979,688700.0],["2021-10-07",247.5871,250.6633,244.2424,244.367,430800.0],["2021-10-08",246.2933,247.06,242.412,243.3224,547800.0],["2021-10-11",242.8145,244.8366,240.9553,241.1374,609400.0],["2021-10-12",242.9391,243.8016,241.0224,241.7412,776700.0],["2021-10-13",243.1499,243.7345,240.5816,241.7412,848400.0],["2021-10-14",244.4341,246.0345,242.4887,244.0124,697700.0],["2021-10-15",245.1145,247.3187,244.6162,244.8462,570900.0],["2021-10-18",243.7154,246.8108,241.5112,246.2837,792500.0],["2021-10-19",250.2033,252.3788,249.2067,249.3217,584000.0],["2021-10-20",251.6121,252.3021,248.3825,250.5579,623300.0],["2021-10-21",251.1137,252.4745,248.737,252.0816,584500.0],["2021-10-22",253.107,256.9596,251.7941,256.3558,659600.0],["2021-10-25",256.835,257.0554,254.1516,256.8158,580700.0],["2021-10-26",259.1159,259.1159,255.7425,256.5667,381200.0],["2021-10-27",257.3142,259.6622,254.928,256.95,572400.0],["2021-10-28",258.3204,264.1759,255.915,257.4675,598600.0],["2021-10-29",260.1604,263.6488,247.0983,251.9571,889000.0],["2021-11-01",253.433,255.5797,251.085,253.9122,564300.0],["2021-11-02",254.2283,257.0746,250.6729,251.66,549300.0],["2021-11-03",253.2796,256.9788,250.9604,256.95,509100.0],["2021-11-04",255.5987,256.7104,249.0725,251.7079,522400.0],["2021-11-05",251.2671,253.4712,247.7116,249.6954,458900.0],["2021-11-08",249.13,252.8196,248.0854,252.6471,517400.0],["2021-11-09",251.5144,253.0406,249.3067,251.1497,387200.0],["2021-11-10",250.1226,252.9254,248.7115,249.0571,475400.0],["2021-11-11",249.1243,249.1243,241.9157,243.1348,643800.0],["2021-11-12",243.9315,245.6113,242.0021,244.5842,496800.0],["2021-11-15",260.8443,264.5398,250.6313,251.8407,1254400.0],["2021-11-16",251.7736,258.1087,250.7081,255.7858,545300.0],["2021-11-17",255.3251,255.4979,251.4952,251.9944,446300.0],["2021-11-18",252.4647,253.6454,251.4953,252.5991,268000.0],["2021-11-19",252.4455,254.826,247.3774,249.8634,402800.0],["2021-11-22",250.5546,250.8137,246.1584,246.8975,497400.0],["2021-11-23",245.5633,246.0816,240.9847,244.1523,279800.0],["2021-11-24",242.6548,244.8338,242.2901,244.7666,275400.0],["2021-11-26",244.9969,248.7692,240.3896,241.1287,241000.0],["2021-11-29",242.5396,248.1645,241.6277,246.6095,446300.0],["2021-11-30",247.3198,250.7657,243.9603,244.6226,1434300.0],["2021-12-01",245.64,248.798,242.1365,243.1252,499200.0],["2021-12-02",242.5589,248.1645,242.4629,245.6113,424900.0],["2021-12-03",247.5789,248.0781,242.3573,244.5554,489700.0],["2021-12-06",247.7901,251.2457,246.7343,249.8539,498800.0],["2021-12-07",252.5223,256.2178,251.8216,255.2387,382300.0],["2021-12-08",255.7859,257.984,255.2484,257.2641,363200.0],["2021-12-09",257.2257,257.792,253.9333,253.9429,332000.0],["2021-12-10",254.2884,254.9412,248.3372,250.8905,398100.0],["2021-12-13",250.2858,253.9141,247.7517,252.9158,376600.0],["2021-12-14",252.3879,252.9063,245.1985,246.168,434200.0],["2021-12-15",246.2256,249.3547,242.6837,246.264,580000.0],["2021-12-16",245.0353,247.7134,242.0694,243.586,462600.0],["2021-12-17",243.0676,246.2927,240.8503,242.8276,1389600.0],["2021-12-20",241.2534,242.4724,235.4846,238.0762,463200.0],["2021-12-21",243.5283,247.6077,241.8389,247.291,564000.0],["2021-12-22",246.8687,251.2169,246.7343,251.1977,298700.0],["2021-12-23",250.6986,251.1881,247.2238,248.4333,461200.0],["2021-12-27",249.9594,251.668,247.195,251.5528,201700.0],["2021-12-28",253.7029,253.7029,248.7212,250.4202,156400.0],["2021-12-29",250.7466,252.8679,249.6619,250.6314,247700.0],["2021-12-30",251.8312,252.7527,251.0441,251.476,178200.0],["2021-12-31",250.6506,252.8775,249.8059,250.0266,293800.0],["2022-01-03",248.1453,249.6043,244.2578,249.0956,375600.0],["2022-01-04",249.5179,249.5179,241.1767,243.2692,348900.0],["2022-01-05",242.4245,243.9699,234.8415,234.9183,430000.0],["2022-01-06",234.6591,236.6173,231.7987,232.0963,384100.0],["2022-01-07",230.6277,232.4131,227.3066,227.7097,533300.0],["2022-01-10",225.2236,227.8633,222.4976,227.8249,490300.0],["2022-01-11",227.249,228.8231,225.0029,228.8039,362900.0],["2022-01-12",235.1679,237.3948,232.6338,234.3712,629900.0],["2022-01-13",237.5964,244.5458,237.5964,241.599,724900.0],["2022-01-14",240.4184,243.9507,235.9742,242.0405,561800.0],["2022-01-18",237.8555,237.9515,229.9366,231.0308,676600.0],["2022-01-19",232.0867,236.2429,231.4436,231.7028,428000.0],["2022-01-20",233.0753,236.3005,228.1512,228.4104,493300.0],["2022-01-21",227.9304,228.6503,224.7053,225.7227,467100.0],["2022-01-24",226.529,229.591,219.2052,228.9479,784200.0],["2022-01-25",222.44,225.7131,220.1939,222.8527,569200.0],["2022-01-26",224.6477,227.6809,218.7637,221.7681,549900.0],["2022-01-27",215.9609,221.5089,214.1563,215.8649,820000.0],["2022-01-28",212.7069,214.8762,200.6126,207.4468,1299600.0],["2022-01-31",212.8989,219.7332,212.275,219.426,850400.0],["2022-02-01",221.6817,223.2655,217.2663,222.8431,1112200.0],["2022-02-02",223.9854,228.4104,223.1695,227.6809,847200.0],["2022-02-03",223.5246,228.9863,222.6896,227.4985,924100.0],["2022-02-04",226.9226,231.2804,226.1931,229.4183,519800.0],["2022-02-07",228.3048,230.2917,226.7882,228.0168,565700.0],["2022-02-08",226.721,231.4916,226.721,231.3764,566100.0],["2022-02-09",233.6264,238.0399,233.2514,237.0014,499300.0],["2022-02-10",232.5591,235.8764,231.0591,234.9533,831700.0],["2022-02-11",235.0399,236.338,231.9052,234.5399,1182800.0],["2022-02-14",233.261,233.4149,222.761,224.636,706600.0],["2022-02-15",226.7417,226.8475,223.3667,226.2033,579900.0],["2022-02-16",225.761,228.5783,222.809,228.4341,645000.0],["2022-02-17",227.5494,227.7225,223.2225,225.2321,478000.0],["2022-02-18",224.9148,226.7321,221.7609,222.8186,644400.0],["2022-02-22",220.9917,225.4629,220.1071,224.2994,578500.0],["2022-02-23",226.1071,227.4436,223.8667,224.2609,513100.0],["2022-02-24",221.2706,228.8764,219.5398,228.636,554800.0],["2022-02-25",228.4629,236.6745,228.1264,235.9533,538800.0],["2022-02-28",233.7322,237.6841,232.1649,237.261,767800.0],["2022-03-01",235.5783,242.2707,234.9053,241.4918,685400.0],["2022-03-02",240.3861,242.0207,238.3668,240.0207,778300.0],["2022-03-03",240.9822,242.2514,237.6841,240.2995,500000.0],["2022-03-04",238.4437,244.8765,234.1553,244.8092,508000.0],["2022-03-07",240.3956,242.1841,236.2418,237.7706,656000.0],["2022-03-08",235.3475,235.8187,228.5879,229.6648,515300.0],["2022-03-09",232.4052,237.7129,232.3764,235.7995,386500.0],["2022-03-10",232.011,235.636,229.5014,233.2898,506100.0],["2022-03-11",234.7225,234.7225,228.6263,228.9148,406200.0],["2022-03-14",230.0591,234.4533,226.6264,227.4821,345600.0],["2022-03-15",228.9148,235.7899,228.7417,234.9149,464200.0],["2022-03-16",237.0014,245.6938,237.0014,245.5399,505300.0],["2022-03-17",244.2418,249.2515,244.1361,249.2515,364300.0],["2022-03-18",249.3764,252.2899,248.6649,251.4149,753200.0],["2022-03-21",249.6265,251.5111,244.5688,247.0688,387000.0],["2022-03-22",246.8668,250.0688,244.7322,245.2418,589700.0],["2022-03-23",242.2899,242.2899,220.2994,224.0398,1300200.0],["2022-03-24",228.8571,232.4822,227.4821,232.0879,1106900.0],["2022-03-25",233.3091,234.136,228.2802,231.0879,496800.0],["2022-03-28",229.8091,233.2418,227.3667,233.1552,698100.0],["2022-03-29",236.9918,239.4052,234.511,237.7129,488100.0],["2022-03-30",236.7995,240.1072,236.7995,239.4341,340900.0],["2022-03-31",234.5687,236.5014,229.4148,233.1841,796000.0],["2022-04-01",234.7995,237.963,231.8283,236.963,422800.0],["2022-04-04",237.1168,239.2515,233.9341,236.2611,377300.0],["2022-04-05",236.0014,240.7322,234.6456,236.0398,441000.0],["2022-04-06",234.5975,238.3476,231.386,237.7803,484400.0],["2022-04-07",236.6168,243.9149,236.5399,242.3861,444900.0],["2022-04-08",241.5399,242.6072,237.8091,239.7418,401100.0],["2022-04-11",237.5014,238.4534,232.5495,232.8379,293100.0],["2022-04-12",232.7033,234.386,227.4052,228.2417,406300.0],["2022-04-13",227.3283,229.2706,225.9821,227.5014,413400.0],["2022-04-14",227.8956,228.0398,224.559,225.2033,424300.0],["2022-04-18",224.3186,225.8187,222.1456,223.0686,345900.0],["2022-04-19",224.0109,231.2417,224.0109,230.2129,517400.0],["2022-04-20",231.5976,237.2418,231.2129,235.6168,361800.0],["2022-04-21",237.2706,237.2706,229.2802,229.8091,474900.0],["2022-04-22",226.7225,227.6263,218.0686,218.6647,382400.0],["2022-04-25",217.059,219.232,214.5686,217.2609,571800.0],["2022-04-26",214.8955,216.2417,208.1839,208.3282,531100.0],["2022-04-27",208.7897,210.8186,205.7224,206.4628,550900.0],["2022-04-28",208.1839,208.1839,200.5301,205.2993,874000.0],["2022-04-29",191.3473,199.7705,189.5781,192.28,1037400.0],["2022-05-02",192.1165,195.0396,188.7607,192.0877,722700.0],["2022-05-03",192.3088,194.2223,187.7223,188.8665,890900.0],["2022-05-04",188.9531,198.5204,187.9627,197.3474,767100.0],["2022-05-05",196.1454,199.0204,193.7031,195.8954,807800.0],["2022-05-06",194.28,194.7416,187.9242,194.28,692800.0],["2022-05-09",191.1742,191.1742,183.7703,185.328,766300.0],["2022-05-10",187.5107,190.6454,183.9338,187.7127,657800.0],["2022-05-11",186.9514,191.596,184.2822,184.4942,645600.0],["2022-05-12",183.3282,188.3197,182.5091,185.3133,447800.0],["2022-05-13",188.7341,192.9837,187.3272,189.6977,598300.0],["2022-05-16",189.1774,191.5575,187.9247,189.7459,346400.0],["2022-05-17",192.7235,192.974,187.6838,190.6324,545200.0],["2022-05-18",188.0306,189.3508,183.2704,184.446,812100.0],["2022-05-19",183.916,192.338,183.2029,190.4012,594000.0],["2022-05-20",192.4729,195.0554,186.6045,190.4686,451300.0],["2022-05-23",192.7138,194.0051,188.2619,191.2395,425900.0],["2022-05-24",190.7191,190.7191,185.8432,188.4064,560300.0],["2022-05-25",187.4428,189.3797,185.8336,188.2908,343600.0],["2022-05-26",190.2181,195.4312,189.3797,194.7085,417300.0],["2022-05-27",196.655,201.001,196.655,200.7215,372200.0],["2022-05-31",198.4281,199.6615,195.065,196.0576,950900.0],["2022-06-01",198.1775,199.7868,194.1785,195.3349,577300.0],["2022-06-02",195.6143,203.7569,194.7085,203.5738,462300.0],["2022-06-03",201.82,202.3692,198.5726,200.7311,462300.0],["2022-06-06",205.2119,206.2912,201.5695,203.1787,486000.0],["2022-06-07",200.442,207.091,199.7771,206.6959,566000.0],["2022-06-08",204.7976,206.4261,203.8822,204.5471,339300.0],["2022-06-09",203.2654,205.1927,200.7889,201.0202,368700.0],["2022-06-10",197.5801,203.5159,197.5801,200.9238,579400.0],["2022-06-13",194.9783,198.7653,194.2363,195.0265,588800.0],["2022-06-14",195.7203,196.973,192.5404,194.6604,641500.0],["2022-06-15",195.5083,198.6786,191.8851,195.8841,703100.0],["2022-06-16",189.7266,192.6175,187.2309,189.0907,843700.0],["2022-06-17",192.3958,194.2171,189.0906,190.3819,1267600.0],["2022-06-21",193.4172,194.7759,192.2224,194.1785,832000.0],["2022-06-22",191.9333,196.3563,191.9333,195.5854,888700.0],["2022-06-23",196.9441,200.3746,195.6143,199.941,865600.0],["2022-06-24",203.1787,203.8822,200.6251,203.8051,1264800.0],["2022-06-27",204.4892,205.4239,201.7815,204.8843,600400.0],["2022-06-28",205.9636,207.7751,203.4581,203.5834,574900.0],["2022-06-29",204.3832,206.2719,201.8007,205.1637,478700.0],["2022-06-30",202.5812,205.2408,200.7793,202.0031,693600.0],["2022-07-01",202.3789,208.3919,201.6755,207.8715,589900.0],["2022-07-05",204.6049,208.7099,202.6487,208.5557,504600.0],["2022-07-06",209.9819,213.3931,209.0857,209.3844,782000.0],["2022-07-07",209.0375,212.4295,208.8448,212.2656,599200.0],["2022-07-08",211.1768,212.9498,209.2977,209.7506,486800.0],["2022-07-11",208.3533,210.9455,204.4796,208.9797,327800.0],["2022-07-12",208.7773,212.3523,206.8694,207.9293,494600.0],["2022-07-13",204.4796,211.7453,204.4796,210.3095,626800.0],["2022-07-14",208.2762,214.4916,207.8137,213.8459,692000.0],["2022-07-15",216.7176,217.845,213.8267,217.2957,574300.0],["2022-07-18",217.209,217.6619,210.0204,210.8009,557200.0],["2022-07-19",212.786,216.7368,211.1382,216.5826,446600.0],["2022-07-20",217.209,221.2176,216.0141,218.6448,318900.0],["2022-07-21",219.9842,225.0143,218.8375,224.4361,503600.0],["2022-07-22",224.6289,226.9415,221.5646,223.3183,370800.0],["2022-07-25",223.2412,228.3002,222.6052,227.433,852300.0],["2022-07-26",228.0882,230.4395,225.9586,229.4951,465300.0],["2022-07-27",230.2371,232.4341,228.1942,231.4223,351800.0],["2022-07-28",231.326,235.4984,228.1942,234.2265,480700.0],["2022-07-29",232.7521,232.993,230.2564,231.7693,611300.0],["2022-08-01",229.9094,232.4148,228.4736,230.4972,420500.0],["2022-08-02",229.7842,233.6098,229.4662,230.6033,480700.0],["2022-08-03",231.962,232.887,229.5433,230.8827,407000.0],["2022-08-04",230.8828,231.2586,229.5626,230.0155,456300.0],["2022-08-05",228.4448,233.1665,227.009,233.0027,458800.0],["2022-08-08",234.159,234.2072,226.9512,228.0208,569400.0],["2022-08-09",227.751,229.1675,226.5368,228.1654,393200.0],["2022-08-10",231.9042,234.7757,230.9984,234.7179,537600.0],["2022-08-11",236.0862,238.6398,231.5765,232.0872,720500.0],["2022-08-12",228.7049,231.933,222.7787,231.2585,765300.0],["2022-08-15",230.3045,232.4148,226.45,228.4833,522800.0],["2022-08-16",228.146,230.1504,226.4983,227.5101,484300.0],["2022-08-17",226.9018,228.5527,226.4867,228.2341,378800.0],["2022-08-18",228.5527,228.5913,225.2606,227.8383,394500.0],["2022-08-19",227.8383,227.8383,224.5463,225.4151,485400.0],["2022-08-22",223.6194,224.8938,220.839,221.4279,314000.0],["2022-08-23",220.6652,220.8487,215.3651,216.9098,472200.0],["2022-08-24",217.1125,217.8462,215.8864,215.983,345500.0],["2022-08-25",218.4834,221.4472,216.8229,221.3024,293500.0],["2022-08-26",220.7232,220.7232,213.3957,213.5019,269500.0],["2022-08-29",211.6579,214.3128,211.1366,212.9999,303600.0],["2022-08-30",213.5308,213.7625,210.7987,211.851,322700.0],["2022-08-31",213.7046,214.8535,212.0151,212.3144,598600.0],["2022-09-01",211.5517,212.1792,207.4294,211.8896,403200.0],["2022-09-02",213.7625,214.1776,207.1784,208.5106,255800.0],["2022-09-06",209.4182,213.7046,209.3699,213.0288,501100.0],["2022-09-07",213.357,223.8222,213.357,223.2912,697800.0],["2022-09-08",222.9436,225.3475,220.9935,225.0096,405900.0],["2022-09-09",225.5116,229.4023,224.0056,227.8672,412200.0],["2022-09-12",227.9542,230.8311,227.9542,229.7788,601300.0],["2022-09-13",225.5406,227.8383,225.5406,226.5253,653400.0],["2022-09-14",227.1818,227.3845,224.2952,225.1351,513200.0],["2022-09-15",224.3435,225.7144,217.9814,218.1358,439200.0],["2022-09-16",217.8752,217.8752,212.2758,215.3555,803300.0],["2022-09-19",213.695,216.8422,211.7062,216.5043,432200.0],["2022-09-20",215.3072,215.3072,210.6925,212.5847,331100.0],["2022-09-21",214.4287,216.3981,209.8333,210.065,382000.0],["2022-09-22",208.7617,209.3119,206.1647,206.2999,255600.0],["2022-09-23",204.8325,207.2943,203.2492,207.0915,287500.0],["2022-09-26",206.2709,209.3699,206.0006,207.6611,300100.0],["2022-09-27",209.6402,210.0553,204.2049,204.9772,319500.0],["2022-09-28",206.686,211.7834,205.2765,211.1849,454000.0],["2022-09-29",209.7367,212.6812,208.3658,210.9049,445200.0],["2022-09-30",211.6772,215.4134,210.1809,210.7504,521200.0],["2022-10-03",212.5751,218.7827,210.4898,216.4946,460600.0],["2022-10-04",218.1648,221.5824,214.8148,220.8197,516200.0],["2022-10-05",223.156,226.8729,219.9026,223.7449,597700.0],["2022-10-06",223.3298,224.1118,220.8969,221.901,452500.0],["2022-10-07",219.9605,219.9895,213.5019,214.7183,330400.0],["2022-10-10",215.4713,215.4713,210.4415,211.6,234100.0],["2022-10-11",210.1133,210.2098,206.1261,207.5646,553300.0],["2022-10-12",206.1743,206.1743,202.5637,202.863,546500.0],["2022-10-13",199.2137,208.7327,199.1654,207.3521,537900.0],["2022-10-14",209.1768,210.1615,203.5098,204.427,415100.0],["2022-10-17",206.6474,208.2886,205.3924,207.5646,560500.0],["2022-10-18",213.7046,215.2589,207.5356,211.3297,610300.0],["2022-10-19",210.1036,211.069,206.1164,207.8542,311200.0],["2022-10-20",210.7601,213.8494,208.0279,209.9008,721900.0],["2022-10-21",210.4029,215.732,206.1164,214.5928,506800.0],["2022-10-24",216.707,218.5027,215.2879,217.8269,560400.0],["2022-10-25",216.2533,222.5768,215.6065,222.0265,647400.0],["2022-10-26",222.5285,228.5624,221.6693,225.8785,590100.0],["2022-10-27",224.6718,227.4908,222.2582,224.2566,812900.0],["2022-10-28",207.6804,211.8607,202.0617,211.1656,1228200.0],["2022-10-31",210.8952,216.3595,210.1229,215.954,715600.0],["2022-11-01",217.4504,217.74,211.4359,213.2315,748100.0],["2022-11-02",213.3088,219.2944,210.3353,210.4608,597800.0],["2022-11-03",207.7866,207.7866,201.5886,201.7141,681600.0],["2022-11-04",204.9676,205.6723,199.5226,203.5967,698700.0],["2022-11-07",203.6836,205.6241,201.83,205.2862,657800.0],["2022-11-08",204.6007,206.7729,200.2081,206.1261,508800.0],["2022-11-09",206.2422,208.3318,203.6302,205.0522,321000.0],["2022-11-10",212.7915,218.3542,210.8567,217.8414,450100.0],["2022-11-11",220.0664,220.7146,215.0262,215.7615,488800.0],["2022-11-14",215.6744,216.8353,211.3791,213.6816,360700.0],["2022-11-15",216.429,220.0181,214.4942,216.3419,517700.0],["2022-11-16",217.1255,218.6153,215.9163,217.261,305600.0],["2022-11-17",214.736,214.736,210.3827,211.8435,265100.0],["2022-11-18",216.7386,218.6734,214.8715,217.0868,412800.0],["2022-11-21",215.8872,220.1245,215.1907,217.8704,318300.0],["2022-11-22",218.1897,222.4656,217.1546,222.1754,322000.0],["2022-11-23",222.5043,224.5843,221.1113,221.8658,323300.0],["2022-11-25",222.3109,223.4718,221.566,222.427,196400.0],["2022-11-28",221.5659,223.0944,216.8643,218.1897,427600.0],["2022-11-29",218.1413,219.1184,215.6357,215.9259,350200.0],["2022-11-30",217.0868,222.8042,215.8679,222.6978,1124400.0],["2022-12-01",224.265,225.2228,220.6759,221.8658,476200.0],["2022-12-02",220.0858,226.7319,220.0858,225.3098,368600.0],["2022-12-05",222.3205,222.3205,211.8918,212.2014,495500.0],["2022-12-06",211.2824,211.8048,208.7381,210.6342,603100.0],["2022-12-07",211.5726,217.0578,211.5726,214.9392,492100.0],["2022-12-08",215.6357,216.9321,213.6042,215.2488,773900.0],["2022-12-09",214.5715,215.181,212.4142,212.5206,293700.0],["2022-12-12",213.7686,214.2813,212.0853,213.7009,539500.0],["2022-12-13",220.0858,220.0858,215.3552,216.4096,503300.0],["2022-12-14",217.2126,217.706,211.9983,213.6622,623400.0],["2022-12-15",211.5629,217.8414,207.1612,208.0319,551000.0],["2022-12-16",206.8129,207.4417,201.3084,202.9626,963300.0],["2022-12-19",202.6531,203.1561,200.1668,202.3338,578000.0],["2022-12-20",202.2371,203.0884,200.3023,202.1016,490100.0],["2022-12-21",203.427,204.1429,201.3858,203.2916,784500.0],["2022-12-22",202.7305,204.0365,199.2865,202.3241,429600.0],["2022-12-23",201.5406,202.1597,199.7702,201.5309,565400.0],["2022-12-27",202.0823,203.5431,199.093,200.1475,663000.0],["2022-12-28",200.1475,201.6953,198.4835,199.064,469300.0],["2022-12-29",201.2987,203.3883,200.2346,202.5467,658900.0],["2022-12-30",201.2213,201.647,198.8318,201.3471,359700.0],["2023-01-03",203.2239,204.3654,199.3445,202.2951,604700.0],["2023-01-04",204.7911,207.3934,202.4886,204.0268,774400.0],["2023-01-05",202.1887,203.1562,197.787,198.3868,741800.0],["2023-01-06",199.8669,204.7136,195.4555,202.0823,1002900.0],["2023-01-09",204.1139,206.0777,202.7305,202.8563,625500.0],["2023-01-10",203.9784,207.9061,203.9784,205.7488,677800.0],["2023-01-11",207.1806,207.7513,205.2264,207.5385,843000.0],["2023-01-12",207.3063,207.6256,204.9845,207.0258,462600.0],["2023-01-13",207.4998,211.5919,207.2773,210.9921,661100.0],["2023-01-17",213.2462,218.4315,213.0527,218.0349,637900.0],["2023-01-18",222.5043,224.3811,217.793,218.6057,714900.0],["2023-01-19",218.7024,222.959,218.6347,221.8271,680700.0],["2023-01-20",222.8139,227.9412,222.1464,227.0802,914600.0],["2023-01-23",225.8516,231.5593,225.4162,228.8215,671900.0],["2023-01-24",227.5349,228.183,225.0293,226.0064,463500.0],["2023-01-25",223.7136,224.3037,221.0629,223.6265,711300.0],["2023-01-26",223.6458,225.987,222.7268,224.6036,538300.0],["2023-01-27",227.8347,227.8541,214.3587,217.2706,1179900.0],["2023-01-30",214.6392,217.5028,212.2497,215.4519,620500.0],["2023-01-31",216.5934,220.9855,216.0904,220.9274,650400.0],["2023-02-01",221.6046,224.2747,216.845,221.5563,835600.0],["2023-02-02",221.5369,222.3399,218.1123,219.2248,781800.0],["2023-02-03",217.1836,219.844,216.0033,217.2803,536700.0],["2023-02-06",215.6261,215.9647,212.5981,214.2427,487800.0],["2023-02-07",212.8399,217.4738,210.9922,217.1352,491700.0],["2023-02-08",215.8557,215.8848,212.9672,214.1788,509000.0],["2023-02-09",214.7313,215.0027,208.014,208.5083,813500.0],["2023-02-10",208.2272,209.3129,204.9413,206.5891,959400.0],["2023-02-13",206.5891,208.6344,205.8621,208.6053,556300.0],["2023-02-14",207.9171,209.1093,205.9009,207.3549,619400.0],["2023-02-15",206.9478,208.7992,206.9478,208.2854,699300.0],["2023-02-16",205.6876,209.5358,205.5035,207.3452,469800.0],["2023-02-17",206.8217,209.6037,206.5988,209.5067,649300.0],["2023-02-21",208.014,208.896,207.161,208.6731,585000.0],["2023-02-22",207.9752,209.3807,206.9187,207.4227,657900.0],["2023-02-23",207.9655,209.7587,206.7927,208.4017,756700.0],["2023-02-24",206.4921,207.7329,204.8831,205.0382,544500.0],["2023-02-27",206.657,207.1998,204.6893,205.3872,426600.0],["2023-02-28",204.3112,207.3258,204.3112,206.4631,1221700.0],["2023-03-01",205.3,207.5488,204.5827,207.5391,518900.0],["2023-03-02",206.1917,209.1772,204.8637,209.0608,406000.0],["2023-03-03",210.0399,213.6069,208.3339,213.0641,528100.0],["2023-03-06",213.2289,213.8977,211.3969,212.434,618700.0],["2023-03-07",212.9769,213.0932,207.5875,208.4308,538100.0],["2023-03-08",207.7523,208.9542,206.783,208.0431,369800.0],["2023-03-09",208.9736,209.3322,205.0382,205.6101,448000.0],["2023-03-10",205.4356,206.0172,198.6795,199.5422,579700.0],["2023-03-13",198.8831,202.9348,197.9526,199.9881,801800.0],["2023-03-14",202.2369,203.4679,200.2886,202.1497,727600.0],["2023-03-15",199.8136,202.0527,199.1254,201.6068,742100.0],["2023-03-16",200.9768,204.8734,200.9768,204.7959,514600.0],["2023-03-17",204.854,205.7555,200.4921,200.7442,1257300.0],["2023-03-20",200.4049,204.8443,200.4049,204.2046,809000.0],["2023-03-21",204.3985,207.9752,204.3985,207.3064,878200.0],["2023-03-22",206.7442,209.1772,204.1755,204.3112,428000.0],["2023-03-23",204.9413,207.5196,202.7119,204.1271,662600.0],["2023-03-24",204.4663,206.182,203.0124,206.056,409100.0],["2023-03-27",208.0431,210.476,207.2385,209.1965,426000.0],["2023-03-28",208.6343,209.9041,205.9784,206.5503,238800.0],["2023-03-29",207.5196,208.1497,205.8718,206.9671,416200.0],["2023-03-30",209.2547,210.2822,208.6634,209.3226,401300.0],["2023-03-31",210.5633,212.783,210.5051,212.2693,512200.0],["2023-04-03",211.5326,213.8686,210.8637,212.4437,421100.0],["2023-04-04",213.0932,215.342,213.0932,213.4809,479700.0],["2023-04-05",213.7329,216.1174,213.3743,214.363,399500.0],["2023-04-06",214.6246,215.1287,213.8589,215.0415,368700.0],["2023-04-10",213.7039,215.3226,212.2402,215.3226,510300.0],["2023-04-11",216.1368,217.3194,215.2548,216.321,289000.0],["2023-04-12",217.8331,218.7152,214.9445,215.3613,335900.0],["2023-04-13",217.1934,220.7507,216.6215,219.5973,447400.0],["2023-04-14",219.4906,220.8477,217.5035,217.6683,610200.0],["2023-04-17",217.7556,218.7443,216.1465,218.531,391600.0],["2023-04-18",219.4228,219.4228,215.2741,216.0496,371300.0],["2023-04-19",215.3807,216.2337,214.4405,215.5455,386800.0],["2023-04-20",215.3711,218.1336,215.2741,217.9494,490600.0],["2023-04-21",219.7523,221.4874,219.0641,221.0706,455400.0],["2023-04-24",221.0027,223.4066,221.0027,222.447,485800.0],["2023-04-25",221.9236,222.0884,219.5197,219.6554,434600.0],["2023-04-26",217.174,218.2111,216.5148,217.048,575000.0],["2023-04-27",216.2919,218.5116,213.9365,218.3856,536400.0],["2023-04-28",221.2936,236.0465,220.6829,233.565,1251600.0],["2023-05-01",231.9559,231.9559,224.8897,227.2354,1082500.0],["2023-05-02",227.2354,229.271,225.2095,228.6991,889500.0],["2023-05-03",230.3469,232.7217,227.9721,229.5327,517700.0],["2023-05-04",228.6409,228.6409,224.0367,224.9672,458800.0],["2023-05-05",225.7039,226.2758,223.5714,224.5407,385700.0],["2023-05-08",223.9204,226.5957,223.6102,225.5585,348900.0],["2023-05-09",224.7734,225.132,223.3485,224.0367,417200.0],["2023-05-10",225.6973,227.358,224.6679,226.7656,349800.0],["2023-05-11",226.5714,229.5432,226.1927,229.3101,498000.0],["2023-05-12",229.2421,230.4172,225.6391,226.7656,374900.0],["2023-05-15",226.1344,226.2704,224.1435,225.7848,324900.0],["2023-05-16",224.8234,224.8234,221.3855,222.1332,315700.0],["2023-05-17",222.6674,222.7742,216.8598,217.5105,647200.0],["2023-05-18",217.6076,218.4914,216.3354,217.7436,444300.0],["2023-05-19",218.3166,219.2877,217.0152,218.0349,517800.0],["2023-05-22",217.19,220.8027,217.1512,218.9575,586500.0],["2023-05-23",217.6077,218.8022,214.7233,216.1315,738400.0],["2023-05-24",214.6844,215.4031,213.5967,214.0435,566400.0],["2023-05-25",213.5676,215.0146,210.5861,210.7124,691700.0],["2023-05-26",210.8969,212.14,208.5953,209.2265,698700.0],["2023-05-30",208.5661,208.6632,203.6812,203.924,1044700.0],["2023-05-31",204.5261,205.8857,201.331,204.7106,3374300.0],["2023-06-01",205.7498,212.4216,205.2156,212.3828,789900.0],["2023-06-02",213.4802,215.2865,211.8584,214.2766,489100.0],["2023-06-05",213.451,216.0343,213.451,215.7139,413700.0],["2023-06-06",216.5588,218.2194,214.6844,215.5876,570000.0],["2023-06-07",214.9855,215.0049,206.4684,208.5758,785200.0],["2023-06-08",207.7212,208.9837,206.4296,208.7312,512300.0],["2023-06-09",209.1877,209.1877,206.4878,207.3716,512000.0],["2023-06-12",207.3716,208.7603,206.5849,208.5078,674700.0],["2023-06-13",210.7415,211.3242,208.3427,208.5758,574300.0],["2023-06-14",209.9063,213.4899,209.0809,210.3919,909000.0],["2023-06-15",210.0326,213.0238,208.5273,212.6644,472300.0],["2023-06-16",214.2183,216.1606,211.499,212.7227,734800.0],["2023-06-20",211.7515,212.1885,208.8769,210.557,580600.0],["2023-06-21",209.751,211.4019,209.4013,210.4987,843700.0],["2023-06-22",211.6544,211.6544,210.052,210.2754,524500.0],["2023-06-23",209.984,210.625,208.9837,209.0614,917900.0],["2023-06-26",209.1683,209.1683,205.3322,208.3039,436400.0],["2023-06-27",209.2071,209.2071,206.4781,207.9252,552400.0],["2023-06-28",207.9252,208.7507,206.5655,208.4884,615000.0],["2023-06-29",208.1194,211.062,207.9446,209.9937,770500.0],["2023-06-30",211.8972,214.6164,211.6738,212.1983,861300.0],["2023-07-03",210.9455,211.9166,207.4396,208.4593,487300.0],["2023-07-05",207.9058,211.8001,207.3425,210.1977,818200.0],["2023-07-06",208.7507,210.052,207.7698,208.7992,644400.0],["2023-07-07",208.4593,211.0231,207.9446,209.5761,587700.0],["2023-07-10",210.1103,211.3631,209.3236,210.3628,385700.0],["2023-07-11",210.3725,211.8195,209.6247,210.6541,502300.0],["2023-07-12",212.373,212.6838,210.0131,210.625,490900.0],["2023-07-13",213.4608,214.7039,211.198,212.3828,571200.0],["2023-07-14",212.645,217.3648,212.645,215.9372,617700.0],["2023-07-17",215.811,216.2286,213.8007,214.4028,434400.0],["2023-07-18",213.7133,216.0052,212.781,214.7427,427500.0],["2023-07-19",214.9952,216.2965,211.3825,211.7612,500100.0],["2023-07-20",212.7324,214.0629,212.2371,212.9655,485300.0],["2023-07-21",212.9169,213.8784,211.2271,213.5967,603500.0],["2023-07-24",213.6259,213.8589,211.062,211.8681,839400.0],["2023-07-25",211.8583,215.3351,211.5961,213.6453,674600.0],["2023-07-26",214.6262,216.1994,214.1503,215.238,612600.0],["2023-07-27",218.268,219.8898,215.0049,215.1117,833500.0],["2023-07-28",216.4811,217.4231,214.9272,216.7336,540000.0],["2023-07-31",217.763,220.7639,215.0437,215.9372,913600.0],["2023-08-01",217.6562,223.3375,217.6562,218.8507,745700.0],["2023-08-02",217.6173,218.9866,215.0729,215.743,618800.0],["2023-08-03",214.228,215.4225,213.4122,213.6064,704600.0],["2023-08-04",192.7751,193.8531,173.0217,174.0803,2885000.0],["2023-08-07",184.7727,186.4528,179.3925,181.2863,2997600.0],["2023-08-08",179.2177,179.6644,171.06,174.0997,2661300.0],["2023-08-09",174.0026,176.2654,171.1959,171.8175,1529200.0],["2023-08-10",173.3227,176.1003,171.9243,172.0214,2083100.0],["2023-08-11",172.9634,174.7698,172.4779,174.2939,1120700.0],["2023-08-14",174.8183,176.3528,173.517,175.6341,1217800.0],["2023-08-15",176.3625,178.7127,175.5855,178.062,1177700.0],["2023-08-16",177.0299,178.3444,168.6755,169.1429,1746400.0],["2023-08-17",167.5752,168.6073,158.2081,160.4671,2873700.0],["2023-08-18",161.9277,163.2616,159.951,161.3142,1868200.0],["2023-08-21",162.2003,164.2549,160.6424,161.5285,1874500.0],["2023-08-22",161.3045,161.5089,158.1594,158.3055,1657000.0],["2023-08-23",159.0942,159.9024,157.6239,157.7407,1614800.0],["2023-08-24",158.0523,158.286,154.7028,155.5402,1677600.0],["2023-08-25",156.0951,158.101,155.8809,156.7475,1063800.0],["2023-08-28",157.9063,159.9121,156.4944,157.6239,1313300.0],["2023-08-29",158.286,159.6784,156.7281,159.62,798100.0],["2023-08-30",159.8147,162.6872,159.7661,159.8634,1017500.0],["2023-08-31",160.4866,161.2071,155.2091,155.3941,2035800.0],["2023-09-01",156.9131,157.1176,153.583,155.0046,2015600.0],["2023-09-05",151.6453,152.9501,148.2568,149.844,2422300.0],["2023-09-06",151.324,151.324,147.4778,149.2987,3292000.0],["2023-09-07",149.3182,149.9024,145.2675,146.5431,1816700.0],["2023-09-08",145.5012,145.6667,142.5898,144.0601,1506600.0],["2023-09-11",146.0563,150.7106,145.6083,147.5266,2525900.0],["2023-09-12",147.5266,148.1984,143.6123,145.0533,1447500.0],["2023-09-13",143.1741,144.7612,142.2101,142.4925,1665200.0],["2023-09-14",143.3591,144.1478,142.3367,143.7583,2186700.0],["2023-09-15",144.0699,144.2257,141.1877,141.5674,2391100.0],["2023-09-18",141.8303,143.583,141.8303,142.2101,1579100.0],["2023-09-19",141.6258,142.4145,138.9384,139.9121,1436000.0],["2023-09-20",140.5743,141.6648,137.3026,137.4097,1202700.0],["2023-09-21",136.1049,136.6405,132.6385,132.7067,1526800.0],["2023-09-22",134.1283,134.917,132.843,133.0183,1805600.0],["2023-09-25",132.619,134.7709,132.619,134.6541,1843200.0],["2023-09-26",136.3191,140.1263,136.3191,139.435,1841900.0],["2023-09-27",141.7816,146.6794,141.7816,144.7417,2996900.0],["2023-09-28",147.6726,148.7729,145.0825,146.1049,1891000.0],["2023-09-29",146.9326,147.7894,143.5246,143.9822,1693900.0],["2023-10-02",142.0835,144.0406,141.2461,141.918,1231500.0],["2023-10-03",140.8858,141.8109,139.6005,140.7885,1133400.0],["2023-10-04",141.1974,144.3815,140.4672,144.1186,1945800.0],["2023-10-05",142.1809,142.9793,138.6561,141.694,2048900.0],["2023-10-06",143.0572,145.4817,141.4214,142.7359,2190500.0],["2023-10-09",140.3211,143.359,138.4808,142.6872,1668700.0],["2023-10-10",144.4691,146.8644,143.437,146.4555,1566100.0],["2023-10-11",145.1993,146.2802,136.5918,140.4379,2365100.0],["2023-10-12",137.7895,139.3377,132.4438,132.7165,1455200.0],["2023-10-13",132.5412,136.7379,132.5022,136.5626,1568900.0],["2023-10-16",136.7768,137.9452,135.5207,137.5266,1763700.0],["2023-10-17",136.027,138.6268,135.5305,138.1108,1101800.0],["2023-10-18",138.2471,141.9277,138.2276,138.6853,1530800.0],["2023-10-19",138.4029,140.993,137.8674,138.549,1001000.0],["2023-10-20",138.7534,141.8498,138.0816,140.4087,1065300.0],["2023-10-23",144.177,144.8294,141.3727,142.7748,1660900.0],["2023-10-24",141.1682,142.434,137.7602,138.5295,2113400.0],["2023-10-25",137.3708,138.5782,135.842,136.806,1273200.0],["2023-10-26",136.1634,139.7369,134.8586,135.0825,2085600.0],["2023-10-27",141.0124,142.4243,128.7632,131.1098,3019500.0],["2023-10-30",134.0991,136.5139,130.5938,133.8362,2197700.0],["2023-10-31",134.9365,138.7145,134.9073,137.507,1335800.0],["2023-11-01",139.6492,143.992,138.9482,143.3104,1757800.0],["2023-11-02",146.5528,147.1858,143.8751,146.1536,1995500.0],["2023-11-03",148.0621,150.1653,147.4876,148.7924,1309400.0],["2023-11-06",149.8926,152.064,148.9871,149.8342,1399900.0],["2023-11-07",149.211,150.9929,145.8323,146.3094,1311100.0],["2023-11-08",148.9664,149.4548,143.3007,145.3326,1399600.0],["2023-11-09",144.1018,145.3033,139.3446,140.0968,1047400.0],["2023-11-10",139.4911,140.5559,138.0063,140.2726,1239600.0],["2023-11-13",142.2458,143.3398,137.5472,139.6083,1126800.0],["2023-11-14",141.8648,144.766,140.9466,143.8966,867600.0],["2023-11-15",143.8966,150.0897,143.8966,148.6245,1391600.0],["2023-11-16",146.4852,147.6574,145.1567,145.4498,1216100.0],["2023-11-17",145.3619,146.622,143.9748,145.4889,1339700.0],["2023-11-20",145.0102,148.6342,144.5999,147.7063,886700.0],["2023-11-21",147.5988,149.4939,146.9053,148.9859,850600.0],["2023-11-22",150.4219,150.6661,148.5561,149.0738,428100.0],["2023-11-24",149.1031,150.5,149.0054,150.3144,301300.0],["2023-11-27",149.1324,150.1679,148.7905,149.0347,541300.0],["2023-11-28",148.4291,152.3755,148.4291,152.0727,1358100.0],["2023-11-29",154.8273,160.2976,154.8078,155.1692,1762100.0],["2023-11-30",155.5599,156.4488,153.0397,154.0751,1641100.0],["2023-12-01",153.8017,156.0386,152.7662,155.9409,704900.0],["2023-12-04",157.1131,158.7151,155.9019,157.7871,1103100.0],["2023-12-05",157.1131,159.2524,156.4489,157.2206,796400.0],["2023-12-06",159.3208,161.5577,159.0375,160.1999,1116200.0],["2023-12-07",160.0436,160.9228,158.2951,159.7017,849200.0],["2023-12-08",159.8776,160.1315,158.7151,159.0961,763200.0],["2023-12-11",158.4221,160.4343,158.4221,159.7505,533700.0],["2023-12-12",160.6004,163.9118,159.6431,163.8434,892700.0],["2023-12-13",162.9741,168.415,161.9973,168.1122,793900.0],["2023-12-14",169.9291,171.6874,166.686,168.6397,1464900.0],["2023-12-15",167.2819,168.8937,164.4686,165.1329,1553100.0],["2023-12-18",165.084,166.7153,164.3026,165.9729,653700.0],["2023-12-19",167.4089,169.9584,167.4089,169.5579,641000.0],["2023-12-20",169.8314,173.5727,168.7667,169.9389,1276000.0],["2023-12-21",171.2967,173.2112,168.4248,170.7594,857000.0],["2023-12-22",170.3589,170.3589,167.3015,167.4284,798800.0],["2023-12-26",167.3698,169.5286,167.0475,169.3723,474900.0],["2023-12-27",168.923,169.4309,167.4968,168.9718,461600.0],["2023-12-28",174.3737,176.259,168.5225,168.9914,641800.0],["2023-12-29",167.8778,169.089,167.0865,168.0341,549400.0],["2024-01-02",167.321,168.835,165.5138,167.7996,576000.0],["2024-01-03",166.0902,166.3539,160.9325,161.9484,731000.0],["2024-01-04",160.7665,164.2342,160.3171,163.6969,580600.0],["2024-01-05",162.808,165.4161,162.388,162.9545,514700.0],["2024-01-08",163.8044,169.2844,163.0327,168.7667,814600.0],["2024-01-09",172.1172,178.2321,172.0488,173.7094,1216600.0],["2024-01-10",172.4884,174.7449,171.2185,173.1819,962600.0],["2024-01-11",173.2992,174.9598,171.3553,173.7681,1021900.0],["2024-01-12",174.4225,175.3994,168.5713,169.8705,729000.0],["2024-01-16",167.7312,168.0438,165.3185,166.266,1109400.0],["2024-01-17",167.4871,167.5945,164.3905,166.7544,752400.0],["2024-01-18",167.7996,169.343,166.4418,168.7569,918100.0],["2024-01-19",169.3528,169.3528,166.5297,168.542,615400.0],["2024-01-22",169.9682,174.95,169.9486,172.7228,844600.0],["2024-01-23",173.2113,174.3932,169.3137,170.9157,592300.0],["2024-01-24",171.4041,173.6508,167.6824,167.7996,1293300.0],["2024-01-25",185.1676,185.6365,176.9037,182.032,2473200.0],["2024-01-26",183.6242,191.2044,182.6669,185.7439,2336900.0],["2024-01-29",185.5486,193.2656,184.1322,186.799,1625900.0],["2024-01-30",186.3789,187.8832,185.2848,186.9455,730500.0],["2024-01-31",187.8539,188.567,185.363,185.7928,767800.0],["2024-02-01",186.0272,189.3387,185.4021,189.1726,823400.0],["2024-02-02",187.5316,188.7917,186.4668,187.4144,617600.0],["2024-02-05",186.7696,187.9809,185.6854,185.7049,815900.0],["2024-02-06",185.8807,188.1763,181.7585,186.3008,1302600.0],["2024-02-07",186.4085,186.5652,182.6578,182.7264,979900.0],["2024-02-08",181.8352,182.2171,177.9768,179.9452,897100.0],["2024-02-09",181.0126,182.0996,178.4958,180.8069,747700.0],["2024-02-12",176.1455,180.19,175.9986,178.7406,881700.0],["2024-02-13",175.93,177.8592,174.7941,175.46,731300.0],["2024-02-14",175.8321,177.2325,175.0389,176.8114,468300.0],["2024-02-15",178.6916,180.425,176.5764,178.8287,604000.0],["2024-02-16",177.8691,180.0725,176.4491,176.7233,666600.0],["2024-02-20",176.7233,177.3011,175.4698,176.9191,660200.0],["2024-02-21",176.7625,177.0856,174.941,176.5568,620100.0],["2024-02-22",176.5274,179.7101,175.3033,179.3086,706100.0],["2024-02-23",179.3086,181.9527,179.3086,180.2291,675500.0],["2024-02-26",180.2291,181.5414,177.9376,179.4947,965400.0],["2024-02-27",179.3576,180.2879,177.2129,177.2423,666700.0],["2024-02-28",177.2423,177.4088,168.4287,170.3579,1410100.0],["2024-02-29",170.8181,171.1217,168.1153,170.1228,1613300.0],["2024-03-01",169.6625,172.1597,167.0282,170.9944,819800.0],["2024-03-04",172.5515,177.4283,171.582,176.9779,1077700.0],["2024-03-05",177.4284,177.4284,172.669,173.9519,659400.0],["2024-03-06",175.2739,180.5425,175.2152,180.4642,1030900.0],["2024-03-07",186.0657,190.2375,184.9983,188.6119,1447300.0],["2024-03-08",188.0243,190.7565,182.1192,184.538,980900.0],["2024-03-11",181.7079,185.9384,180.5621,185.8209,1332400.0],["2024-03-12",185.3313,190.6782,184.8808,189.7675,1390700.0],["2024-03-13",189.6695,190.2081,187.7207,188.4846,930300.0],["2024-03-14",188.4846,190.3452,186.5064,187.7795,1533600.0],["2024-03-15",184.9298,186.4673,183.9505,186.1147,1438200.0],["2024-03-18",187.0842,188.0635,186.2322,187.0059,860800.0],["2024-03-19",186.9471,189.082,186.2616,189.0232,1022500.0],["2024-03-20",187.7208,189.0232,186.242,188.3965,1205400.0],["2024-03-21",189.4443,190.3648,188.3769,189.7185,1109800.0],["2024-03-22",189.5912,189.8066,187.1625,188.0243,1130300.0],["2024-03-25",188.514,190.5607,187.8481,189.3072,1836900.0],["2024-03-26",189.4933,191.6085,188.9938,190.1592,1108900.0],["2024-03-27",191.4421,192.676,190.1886,192.2647,567400.0],["2024-03-28",193.0579,194.4289,192.4018,193.9295,622600.0],["2024-04-01",194.2037,194.2037,185.3215,185.3998,1532600.0],["2024-04-02",183.7056,184.3911,178.5154,180.5425,984800.0],["2024-04-03",182.1388,185.1256,181.5512,182.1877,1456200.0],["2024-04-04",183.7154,184.254,181.0126,181.1693,872900.0],["2024-04-05",181.1888,185.6348,181.1888,184.8514,749000.0],["2024-04-08",184.7045,185.0571,183.6175,183.8721,774000.0],["2024-04-09",185.0864,190.355,184.0876,190.2473,988300.0],["2024-04-10",186.7708,190.59,186.575,189.787,915300.0],["2024-04-11",191.0993,191.0993,185.4781,185.5859,696200.0],["2024-04-12",184.7143,185.488,180.5719,182.0115,659900.0],["2024-04-15",184.0582,185.3704,180.9538,181.2574,605400.0],["2024-04-16",180.6405,182.8537,179.573,181.0322,411900.0],["2024-04-17",178.2314,179.6024,168.6245,170.2306,3005100.0],["2024-04-18",173.7266,176.0769,172.6788,173.9323,1583600.0],["2024-04-19",175.4404,175.7146,173.2566,175.1466,1303500.0],["2024-04-22",176.2728,177.066,174.7941,176.6156,1218700.0],["2024-04-23",178.8092,181.0028,177.9376,180.4054,1203000.0],["2024-04-24",182.0311,183.0103,179.2303,179.9745,973400.0],["2024-04-25",179.2793,180.4838,175.2935,179.622,1124500.0],["2024-04-26",198.8161,213.8581,197.6802,213.5447,4330800.0],["2024-04-29",209.6765,212.7319,205.8475,212.6927,2159900.0],["2024-04-30",210.5774,210.9496,207.1695,209.559,1635700.0],["2024-05-01",208.2467,212.8004,206.9834,210.5578,1306100.0],["2024-05-02",211.0377,213.7307,208.8049,213.6328,1146000.0],["2024-05-03",215.0822,216.8155,212.2324,212.4871,655000.0],["2024-05-06",213.6231,213.9658,210.9594,212.4479,844800.0],["2024-05-07",212.7025,212.7906,211.2336,211.684,813900.0],["2024-05-08",207.4539,208.9752,206.492,208.9359,993100.0],["2024-05-09",208.7004,213.4801,208.0428,212.8226,809000.0],["2024-05-10",211.9981,213.5194,209.0046,209.8585,635300.0],["2024-05-13",211.0167,215.3351,209.8585,213.8531,781100.0],["2024-05-14",212.2631,215.7277,209.8585,211.8509,724800.0],["2024-05-15",214.0298,217.6906,213.6372,216.5423,649500.0],["2024-05-16",216.0614,218.8292,214.7462,215.8945,649000.0],["2024-05-17",215.7473,215.9633,213.4998,214.5205,450600.0],["2024-05-20",214.5205,215.8553,212.7146,214.6873,500200.0],["2024-05-21",214.2163,215.5314,212.6459,214.2359,452600.0],["2024-05-22",213.5979,215.9044,212.2729,214.2261,555400.0],["2024-05-23",214.0592,214.0592,206.3448,207.66,1046700.0],["2024-05-24",208.1507,210.5161,206.8454,209.3089,536200.0],["2024-05-28",208.4746,209.5739,202.3404,203.3317,829500.0],["2024-05-29",201.359,203.8912,201.2117,202.1441,599100.0],["2024-05-30",202.0852,206.1289,201.8497,205.4615,602100.0],["2024-05-31",205.226,207.0319,201.2019,202.5073,2928100.0],["2024-06-03",203.9893,206.8552,200.6229,203.5476,1772300.0],["2024-06-04",203.1158,208.298,202.7821,207.2674,676400.0],["2024-06-05",207.3754,210.0842,206.227,209.2892,507200.0],["2024-06-06",207.6502,208.5531,206.2369,207.6404,709200.0],["2024-06-07",207.1595,210.3198,205.5793,207.0024,412000.0],["2024-06-10",205.9228,207.8956,205.4321,207.7385,723100.0],["2024-06-11",205.6971,208.8182,203.2139,206.2859,810500.0],["2024-06-12",207.9545,210.5652,206.1191,206.9828,718100.0],["2024-06-13",205.6578,209.7506,205.0199,208.4452,906500.0],["2024-06-14",207.0613,208.0722,204.7647,207.8072,1113700.0],["2024-06-17",205.1867,207.768,201.5749,206.4528,1028400.0],["2024-06-18",206.9141,208.6807,206.2761,208.3372,972900.0],["2024-06-20",207.0319,210.9872,206.1191,209.3187,1246000.0],["2024-06-21",209.407,209.5739,196.2946,202.0165,2717400.0],["2024-06-24",186.4308,190.1407,176.0958,178.8243,4020900.0],["2024-06-25",181.6412,183.3489,176.9988,180.4339,2139500.0],["2024-06-26",180.434,183.8495,180.434,183.0741,1115300.0],["2024-06-27",185.9891,189.1691,184.0949,188.0306,1271100.0],["2024-06-28",188.1581,190.9946,186.0578,187.8735,3500700.0],["2024-07-01",187.373,188.8157,182.7699,183.4765,871700.0],["2024-07-02",184.0262,186.421,184.0262,185.8419,808400.0],["2024-07-03",186.0774,186.47,184.5757,185.8909,383800.0],["2024-07-05",186.9706,191.3872,185.8124,191.132,670900.0],["2024-07-08",190.7492,191.2498,188.3446,189.3457,805200.0],["2024-07-09",189.8954,190.9554,185.0665,186.8037,956600.0],["2024-07-10",188.1876,189.3555,185.6456,188.7667,510100.0],["2024-07-11",191.5148,196.6283,191.3872,196.0786,694800.0],["2024-07-12",197.2564,203.0078,196.7853,201.0351,753600.0],["2024-07-15",200.5541,203.3514,199.4156,201.5062,1387300.0],["2024-07-16",201.8791,203.8715,200.7112,202.9686,738600.0],["2024-07-17",201.2019,204.961,200.2499,202.1343,709300.0],["2024-07-18",202.7526,205.1278,199.661,200.1027,606000.0],["2024-07-19",203.106,203.7734,199.0034,199.3862,715000.0],["2024-07-22",200.5836,203.7341,199.7101,203.4397,664500.0],["2024-07-23",203.8912,205.913,202.0951,205.648,391700.0],["2024-07-24",204.4899,206.8552,202.3012,202.3797,653200.0],["2024-07-25",201.0547,208.8378,200.083,204.48,2024200.0],["2024-07-26",203.2041,203.2041,192.7907,193.3894,1896800.0],["2024-07-29",196.4123,204.7156,194.9205,204.6763,1069200.0],["2024-07-30",204.058,206.5804,202.4484,204.1856,762800.0],["2024-07-31",205.1278,211.8607,202.576,209.2991,988900.0],["2024-08-01",208.8083,212.7637,207.0908,210.5848,1513700.0],["2024-08-02",206.1093,221.4987,200.8388,219.4966,2659800.0],["2024-08-05",209.2205,216.1203,205.1278,211.684,1547500.0],["2024-08-06",212.2729,217.6612,211.3504,214.7757,1079700.0],["2024-08-07",215.7964,215.7964,205.2064,207.0319,1291400.0],["2024-08-08",208.2292,210.9087,205.7756,210.2216,946800.0],["2024-08-09",211.8215,213.0679,209.0243,212.5772,543000.0],["2024-08-12",212.587,214.1083,210.5848,210.6731,547600.0],["2024-08-13",212.5477,219.5358,212.5477,216.189,1079300.0],["2024-08-14",218.1323,218.9568,215.924,218.0931,970200.0],["2024-08-15",219.8147,224.3305,218.0734,223.5434,897000.0],["2024-08-16",223.1007,224.2321,221.1429,224.0648,627200.0],["2024-08-19",223.7992,227.7542,222.8646,227.5574,786700.0],["2024-08-20",227.2623,227.5476,218.7621,219.5393,908000.0],["2024-08-21",220.4542,222.9925,219.0769,220.6707,793000.0],["2024-08-22",221.9496,221.9496,218.3882,219.7951,599500.0],["2024-08-23",220.7199,223.0712,219.3425,222.9728,643700.0],["2024-08-26",221.1134,224.5961,221.1134,222.2054,454100.0],["2024-08-27",222.4809,238.6746,222.4809,238.3302,1895900.0],["2024-08-28",236.6479,242.8066,235.4968,238.7631,1226600.0],["2024-08-29",240.7996,241.0357,237.0513,239.2255,591200.0],["2024-08-30",240.2979,242.236,238.5565,241.0554,1084200.0],["2024-09-03",240.5143,243.7216,239.8256,240.9373,997800.0],["2024-09-04",236.0182,242.5508,232.6536,240.7898,980100.0],["2024-09-05",240.9964,242.0687,238.281,240.8193,769500.0],["2024-09-06",241.5178,243.3772,237.0513,240.9078,579000.0],["2024-09-09",242.4328,251.051,241.0357,245.5219,1352800.0],["2024-09-10",243.633,249.1326,242.9444,248.7686,801400.0],["2024-09-11",247.2338,248.9653,241.262,248.8276,649900.0],["2024-09-12",248.4046,248.4734,245.0301,246.6534,790400.0],["2024-09-13",245.7974,248.5619,244.4004,244.9021,1343200.0],["2024-09-16",245.7187,248.8178,244.7349,247.6962,1096400.0],["2024-09-17",248.2865,250.1459,245.9253,246.8206,1035900.0],["2024-09-18",229.8497,238.1138,227.7345,234.1785,1887100.0],["2024-09-19",236.9234,239.5403,233.1357,239.0484,1128000.0],["2024-09-20",239.255,241.7539,236.5692,240.9767,1567000.0],["2024-09-23",241.0358,243.3576,239.1665,242.1967,916000.0],["2024-09-24",245.1678,245.276,241.0948,243.1509,744700.0],["2024-09-25",242.3934,242.3934,236.3528,236.8545,925400.0],["2024-09-26",241.8523,242.5607,236.7955,238.6352,979900.0],["2024-09-27",239.4125,242.0196,234.8771,235.1328,1131100.0],["2024-09-30",239.5698,245.3645,236.3528,240.17,1910700.0],["2024-10-01",241.3998,242.0097,233.785,234.8869,1334400.0],["2024-10-02",233.3619,236.0084,231.0893,234.9951,875300.0],["2024-10-03",234.4048,235.2705,232.7913,234.572,544700.0],["2024-10-04",235.5952,235.5952,229.6628,230.1941,755300.0],["2024-10-07",230.8729,232.7126,226.7113,228.5314,651000.0],["2024-10-08",229.6923,233.9719,229.3775,232.2404,744100.0],["2024-10-09",232.1814,234.3359,230.3219,233.2045,749700.0],["2024-10-10",230.0071,234.5917,230.0071,234.0801,766000.0],["2024-10-11",234.6212,238.586,234.5524,236.6184,504700.0],["2024-10-14",236.2347,238.3106,234.8279,236.8152,588200.0],["2024-10-15",238.4483,240.0421,234.8672,235.3099,1024700.0],["2024-10-16",234.3359,238.1925,233.6079,234.4835,815900.0],["2024-10-17",235.9002,238.2318,233.5292,235.7133,839300.0],["2024-10-18",236.7069,237.7596,233.9326,236.1166,766400.0],["2024-10-21",237.1595,238.5172,234.5425,236.1658,972900.0],["2024-10-22",235.1918,237.2677,233.785,236.097,614600.0],["2024-10-23",235.2607,236.3331,231.2762,233.5587,1019700.0],["2024-10-24",233.6177,240.0421,233.6177,235.182,1846400.0],["2024-10-25",255.793,256.2751,248.7095,251.9266,3516500.0],["2024-10-28",253.8254,255.1338,242.2852,242.8361,1796100.0],["2024-10-29",243.6133,246.0434,239.8847,240.4454,1486200.0],["2024-10-30",239.3633,241.872,237.1595,239.0878,1105400.0],["2024-10-31",238.0843,239.7273,236.6381,238.5467,1165500.0],["2024-11-01",238.0843,242.7771,237.2185,240.3274,1118400.0],["2024-11-04",241.0357,243.7412,238.9107,239.6682,1236200.0],["2024-11-05",239.6682,242.5213,237.3759,241.7638,1081100.0],["2024-11-06",244.7152,245.9548,238.0646,241.6555,802500.0],["2024-11-07",243.0161,245.057,240.1963,245.0472,815800.0],["2024-11-08",245.5007,251.5742,245.0373,248.8332,930200.0],["2024-11-11",249.0008,249.4347,244.9387,245.1951,898800.0],["2024-11-12",245.3134,245.7669,242.7302,243.7359,737100.0],["2024-11-13",242.9471,244.2485,232.0524,232.1313,993700.0],["2024-11-14",232.1313,233.5609,227.9311,228.1776,1102300.0],["2024-11-15",229.8932,231.7862,227.9213,231.4411,1116900.0],["2024-11-18",231.6087,236.8441,231.6087,236.0553,759600.0],["2024-11-19",234.3891,237.2878,233.2947,234.7736,711300.0],["2024-11-20",235.375,239.0625,233.3933,238.1554,490500.0],["2024-11-21",239.1118,240.3048,237.3075,240.1766,454600.0],["2024-11-22",240.1766,240.4625,238.047,240.3541,551300.0],["2024-11-25",241.0935,246.2599,240.1766,246.0528,1708100.0],["2024-11-26",246.2007,247.6698,243.8049,246.4768,676200.0],["2024-11-27",247.4529,247.8276,244.4261,245.8261,654500.0],["2024-11-29",244.9782,248.8135,244.2584,245.5204,351300.0],["2024-12-02",245.412,245.412,239.9597,241.4781,575900.0],["2024-12-03",240.9062,245.9641,240.9062,243.4401,665000.0],["2024-12-04",242.1978,243.164,239.94,242.3851,884000.0],["2024-12-05",239.6343,241.6654,235.3652,236.0455,642000.0],["2024-12-06",237.1005,241.6851,236.0455,238.0174,462400.0],["2024-12-09",240.7977,244.2781,238.7667,241.3203,583600.0],["2024-12-10",241.7147,243.0359,238.5991,241.7738,505900.0],["2024-12-11",241.7443,242.5527,238.6582,242.326,514200.0],["2024-12-12",239.7428,244.4458,238.0568,239.1019,922000.0],["2024-12-13",237.8892,238.1061,233.6201,235.168,580500.0],["2024-12-16",235.306,238.4413,227.7537,237.6329,829500.0],["2024-12-17",238.5991,241.7443,238.0075,239.2104,739300.0],["2024-12-18",235.6807,236.8047,226.7086,226.9748,871400.0],["2024-12-19",228.4143,232.1904,226.7776,228.3255,596800.0],["2024-12-20",227.7537,235.2469,227.7537,233.9356,3057200.0],["2024-12-23",226.9748,228.7396,221.3549,227.9213,1151400.0],["2024-12-24",228.5523,229.3115,226.3536,229.3115,227600.0],["2024-12-26",227.7143,231.451,227.7143,230.5932,390200.0],["2024-12-27",230.4552,231.096,227.8424,229.903,390900.0],["2024-12-30",228.9171,229.2523,224.9043,226.2748,504400.0],["2024-12-31",227.448,228.8382,225.062,225.4761,522800.0],["2025-01-02",227.7438,227.7438,223.4747,225.2691,557900.0],["2025-01-03",225.348,228.6016,223.7606,228.4143,639400.0],["2025-01-06",228.5819,233.9159,227.7537,231.7862,793800.0],["2025-01-07",232.6933,236.3709,231.5989,233.0778,675200.0],["2025-01-08",230.751,233.8666,229.2425,232.851,878700.0],["2025-01-10",229.0058,232.1411,226.6297,230.5341,1043300.0],["2025-01-13",228.2664,228.2959,224.0662,227.0241,580200.0],["2025-01-14",228.5523,228.858,224.4803,225.6142,692800.0],["2025-01-15",227.448,230.6425,225.8705,230.1002,1147400.0],["2025-01-16",231.6975,237.2188,229.8045,233.7975,797000.0],["2025-01-17",234.6455,236.992,232.5651,236.4103,776900.0],["2025-01-21",241.1034,245.8064,240.4527,244.3077,1047900.0],["2025-01-22",242.6119,245.3726,241.4781,243.8542,762900.0],["2025-01-23",243.164,245.619,241.2316,245.3824,643800.0],["2025-01-24",244.7021,247.236,239.8118,246.9895,778500.0],["2025-01-27",245.9543,255.0644,245.7866,251.1206,1253800.0],["2025-01-28",248.9318,249.8389,246.1219,246.4275,921500.0],["2025-01-29",246.1613,249.9375,244.7317,249.3065,931900.0],["2025-01-30",251.7516,259.3533,250.529,254.0291,1832900.0],["2025-01-31",254.3743,256.2969,231.6975,232.8609,2599200.0],["2025-02-03",238.5991,240.8569,231.6975,237.1695,1978800.0],["2025-02-04",236.7258,241.8231,235.5131,237.0807,1401600.0],["2025-02-05",238.7075,242.533,237.0807,239.1709,999900.0],["2025-02-06",238.609,239.9893,231.7961,233.8468,992600.0],["2025-02-07",234.4187,235.7103,232.3186,233.6102,830600.0],["2025-02-10",235.6215,237.4554,233.6398,235.2074,819300.0],["2025-02-11",233.4524,235.4736,232.851,234.0933,581400.0],["2025-02-12",233.0482,234.1032,230.1988,233.275,674100.0],["2025-02-13",236.0715,236.6841,232.9785,236.6446,696300.0],["2025-02-14",238.9964,240.5972,230.0042,230.2216,1025900.0],["2025-02-18",228.3638,230.2018,226.1602,227.85,1001000.0],["2025-02-19",236.5952,237.1584,228.7393,231.7334,941900.0],["2025-02-20",230.2512,231.8323,228.8777,230.0338,662300.0],["2025-02-21",229.5595,230.6168,227.6128,228.9469,518500.0],["2025-02-24",228.9468,229.0753,225.4784,226.931,1918800.0],["2025-02-25",226.6839,233.5121,226.5357,233.3936,979500.0],["2025-02-26",233.6604,233.8284,229.3421,231.8323,565500.0],["2025-02-27",230.7058,232.1386,227.9982,228.5417,557300.0],["2025-02-28",228.7294,230.8836,225.4586,230.7552,1306900.0],["2025-03-03",231.3283,233.6406,228.6504,230.3402,722900.0],["2025-03-04",230.6761,230.9034,224.3914,228.7393,801100.0],["2025-03-05",225.014,225.4389,217.1581,221.1799,1188000.0],["2025-03-06",221.1997,223.344,217.079,222.3657,1226700.0],["2025-03-07",221.7728,230.103,220.2708,229.688,908200.0],["2025-03-10",227.6326,240.4885,226.012,233.8284,2006000.0],["2025-03-11",233.5023,234.6288,222.2175,223.1167,1282800.0],["2025-03-12",220.3004,220.3004,215.0928,217.6126,775600.0],["2025-03-13",219.1344,220.1819,214.9446,217.1186,1173300.0],["2025-03-14",217.2865,221.9803,216.5948,221.506,746900.0],["2025-03-17",219.7668,224.2629,218.1561,222.0791,806500.0],["2025-03-18",220.3597,221.4467,216.5257,217.6423,710600.0],["2025-03-19",219.2332,221.338,217.8103,219.421,801800.0],["2025-03-20",221.2491,222.8894,217.9288,218.4921,671200.0],["2025-03-21",217.4842,218.581,214.4604,217.0988,1171800.0],["2025-03-24",218.8874,221.4566,217.7411,220.2708,753700.0],["2025-03-25",220.6661,224.3124,216.9605,218.67,1060200.0],["2025-03-26",218.8676,221.4072,218.1265,219.253,492200.0],["2025-03-27",220.9724,222.0593,218.67,219.9842,484700.0],["2025-03-28",219.1147,220.4981,217.0988,217.336,542400.0],["2025-03-31",216.5158,222.5831,212.5038,221.1997,1086600.0],["2025-04-01",220.2214,220.4585,216.8616,219.668,766900.0],["2025-04-02",217.1383,220.9131,216.496,220.3597,625900.0],["2025-04-03",214.4308,215.9427,209.2133,210.824,1511700.0],["2025-04-04",207.1777,209.0453,202.0886,202.7408,2065600.0],["2025-04-07",198.4917,216.2786,197.553,210.4781,2203300.0],["2025-04-08",213.0276,214.0355,199.4503,202.1183,1527800.0],["2025-04-09",201.5748,215.5573,199.5095,213.8774,1771900.0],["2025-04-10",211.6145,212.1679,204.5195,208.0571,1044500.0],["2025-04-11",209.6481,211.4663,204.2923,211.4564,2305900.0],["2025-04-14",211.5256,212.7805,207.7508,211.99,1745100.0],["2025-04-15",213.3141,214.8063,209.5394,211.4366,1769500.0],["2025-04-16",209.2627,212.2667,208.0472,208.986,938300.0],["2025-04-17",206.5255,211.7825,199.6084,210.3892,1109600.0],["2025-04-21",209.1145,211.6046,206.8318,208.3733,941700.0],["2025-04-22",209.9544,212.5335,208.6006,211.5453,1365800.0],["2025-04-23",211.7528,218.9071,207.8496,211.9011,1691700.0],["2025-04-24",230.4291,236.8225,224.7076,233.3046,2257900.0],["2025-04-25",235.7355,236.111,227.7808,233.0872,1194900.0],["2025-04-28",233.2058,234.0161,228.1761,231.3678,1117900.0],["2025-04-29",232.2374,235.1426,230.854,234.9252,718100.0],["2025-04-30",234.3126,234.5892,230.7749,233.7888,1321000.0],["2025-05-01",233.7888,235.9825,231.101,233.69,732200.0],["2025-05-02",237.1585,238.1466,235.3995,237.109,608800.0],["2025-05-05",238.0379,238.8877,235.864,237.8106,766000.0],["2025-05-06",235.192,239.5992,234.194,239.0853,898600.0],["2025-05-07",239.3818,242.4155,238.6802,241.8028,750100.0],["2025-05-08",243.3576,244.952,240.4164,240.7333,737800.0],["2025-05-09",241.4958,243.0308,240.1391,242.6644,693800.0],["2025-05-12",245.4769,247.5664,244.239,245.259,894300.0],["2025-05-13",245.6947,246.4374,243.5755,245.2491,2145900.0],["2025-05-14",245.6254,246.9821,244.0508,244.5955,1074900.0],["2025-05-15",247.1802,247.5466,243.8131,246.17,1442200.0],["2025-05-16",246.8237,249.4975,245.3085,249.2499,839600.0],["2025-05-19",246.5166,250.973,245.6848,250.8938,658700.0],["2025-05-20",241.1096,249.0519,240.8422,245.7343,1432300.0],["2025-05-21",244.6054,246.586,242.0207,243.3972,847100.0],["2025-05-22",242.2187,244.6747,241.5057,243.11,644400.0],["2025-05-23",240.1886,243.1199,239.8717,240.4857,558100.0],["2025-05-27",243.9617,245.0807,241.6345,243.8329,1056200.0],["2025-05-28",243.4269,244.6054,242.2385,242.3871,656900.0],["2025-05-29",242.7733,243.8527,241.2779,242.7436,562800.0],["2025-05-30",242.1296,243.4071,239.7925,242.4168,1060300.0],["2025-06-02",241.4166,242.0504,237.6138,241.6642,640600.0],["2025-06-03",241.3572,244.952,239.644,244.6549,833200.0],["2025-06-04",244.9223,248.1309,244.5658,247.5169,703700.0],["2025-06-05",248.4181,249.3687,246.2295,247.2693,643300.0],["2025-06-06",248.2101,250.0322,247.2297,249.7549,458600.0],["2025-06-09",249.5569,249.9728,246.1602,248.5468,976800.0],["2025-06-10",250.9928,252.2802,249.6658,250.2105,861900.0],["2025-06-11",250.2303,252.508,248.3388,248.9231,620300.0],["2025-06-12",248.2497,249.7649,247.8338,249.7649,573000.0],["2025-06-13",248.2101,249.4975,245.7937,246.9227,427400.0],["2025-06-16",248.2893,251.5672,247.1901,249.24,645900.0],["2025-06-17",247.9922,250.3788,246.3087,247.6654,668500.0],["2025-06-18",247.8239,251.2701,247.1802,248.4478,635900.0],["2025-06-20",249.4777,251.5969,249.4182,251.2206,964300.0],["2025-06-23",251.1117,252.9933,248.4081,252.0525,591300.0],["2025-06-24",252.6863,254.3302,249.9035,253.429,993900.0],["2025-06-25",254.2806,257.7071,253.2507,255.4096,945200.0],["2025-06-26",255.4096,257.004,253.2012,253.7261,1120100.0],["2025-06-27",253.4389,253.8845,248.4478,252.6863,1498400.0],["2025-06-30",253.4884,255.7364,252.8348,255.4987,958200.0],["2025-07-01",254.4985,255.7364,252.3595,253.7756,905400.0],["2025-07-02",253.0131,255.0531,252.0723,253.3993,579300.0],["2025-07-03",253.3993,255.1323,251.4781,254.4688,391900.0],["2025-07-07",255.4987,255.875,252.9041,253.9241,858300.0],["2025-07-08",253.6072,256.9742,252.8744,254.1024,535200.0],["2025-07-09",254.3005,254.3005,248.9627,253.4983,792500.0],["2025-07-10",253.6666,258.5488,253.122,255.568,637800.0],["2025-07-11",254.5678,255.0432,250.1907,251.9336,517800.0],["2025-07-14",250.369,253.1418,249.8738,251.6464,925000.0],["2025-07-15",256.3405,256.3405,248.9132,249.5668,1019800.0],["2025-07-16",251.3097,251.9831,247.7545,251.7851,829600.0],["2025-07-17",251.7851,254.2114,250.6363,253.9341,802100.0],["2025-07-18",255.5878,257.8457,254.043,255.4195,894200.0],["2025-07-21",256.1424,259.351,255.7166,258.539,1012600.0],["2025-07-22",259.3807,266.0455,258.5291,264.8076,1372100.0],["2025-07-23",266.8873,270.7296,265.689,270.7197,1080900.0],["2025-07-24",270.7197,271.3436,268.3826,270.8485,880800.0],["2025-07-25",270.3533,273.1262,268.8976,272.4924,1063900.0],["2025-07-28",270.4028,271.9477,268.244,270.8485,1020600.0],["2025-07-29",269.9374,275.4039,269.165,275.0078,1492800.0],["2025-07-30",270.6999,276.1565,269.0065,274.7502,1714400.0],["2025-07-31",272.9677,274.6116,269.3036,269.3036,1444200.0],["2025-08-01",279.167,279.167,268.4816,276.4932,1797000.0],["2025-08-04",276.2951,290.2386,275.5227,288.6145,1583600.0],["2025-08-05",283.6333,284.7127,273.9778,282.237,1624400.0],["2025-08-06",281.9102,282.7222,276.7408,277.741,985900.0],["2025-08-07",280.088,280.2167,274.8493,277.4538,929000.0],["2025-08-08",278.0282,281.9795,276.8992,281.1476,827400.0],["2025-08-11",281.4051,283.564,280.5237,281.5636,835200.0],["2025-08-12",282.1973,283.6927,278.8501,280.5435,1436200.0],["2025-08-13",280.7615,287.2876,279.9791,285.4852,756000.0],["2025-08-14",284.1554,285.0684,281.5157,282.5478,904000.0],["2025-08-15",282.8256,284.7012,280.9897,282.7165,1014600.0],["2025-08-18",283.0539,285.634,282.2501,283.9371,550700.0],["2025-08-19",282.9645,285.5348,281.7439,283.8577,1144100.0],["2025-08-20",285.4554,288.0852,284.9294,286.8546,812500.0],["2025-08-21",286.0508,287.4501,284.1256,286.1401,907900.0],["2025-08-22",286.0111,291.5684,286.0111,291.489,627100.0],["2025-08-25",291.1417,291.3401,282.9249,283.6195,847900.0],["2025-08-26",283.6592,284.7211,282.0417,282.9944,851700.0],["2025-08-27",282.5577,282.905,277.4966,279.8088,1045100.0],["2025-08-28",279.1737,279.8088,272.5744,273.279,1299000.0],["2025-08-29",273.2989,273.2989,269.2599,272.4157,1325200.0],["2025-09-02",268.7042,271.5523,266.9179,268.9225,1034000.0],["2025-09-03",268.0691,268.4263,263.4645,267.1561,1804400.0],["2025-09-04",268.2377,272.1477,265.5286,271.721,1179300.0],["2025-09-05",272.1775,275.9386,271.9591,274.9362,944000.0],["2025-09-08",274.3607,277.5958,271.2843,277.3279,688500.0],["2025-09-09",278.1118,279.1737,276.534,277.0599,613500.0],["2025-09-10",276.1767,277.5363,263.653,268.4065,1093800.0],["2025-09-11",269.2599,273.2492,268.3569,272.5149,727300.0],["2025-09-12",271.0661,271.4729,266.9477,268.079,1257700.0],["2025-09-15",268.9324,271.3241,268.9324,269.121,940900.0],["2025-09-16",268.3568,271.6118,268.0194,270.5202,840800.0],["2025-09-17",272.4156,273.6461,267.9599,269.637,847500.0],["2025-09-18",271.334,271.7011,268.4263,271.205,552900.0],["2025-09-19",270.8378,271.9294,269.25,271.1057,1536200.0],["2025-09-22",270.3218,273.4279,268.5355,272.3164,549200.0],["2025-09-23",271.4431,274.9859,271.1752,273.5072,771800.0],["2025-09-24",272.9813,275.3134,271.0263,272.0981,692800.0],["2025-09-25",266.6103,266.8386,262.1248,265.2706,881400.0],["2025-09-26",267.1561,269.5874,265.3599,268.208,755000.0],["2025-09-29",269.0317,269.905,266.0248,268.982,977700.0],["2025-09-30",268.9424,273.5966,268.6744,271.6416,1174100.0],["2025-10-01",272.2668,274.7874,265.5981,268.7836,1314500.0],["2025-10-02",267.7118,275.234,267.7118,274.5294,1032100.0],["2025-10-03",276.1767,279.3523,275.1248,276.4645,591000.0],["2025-10-06",277.2187,280.8806,276.1966,279.2332,911900.0],["2025-10-07",280.2752,281.8233,277.8638,281.1187,666900.0],["2025-10-08",281.8928,282.6966,277.1195,280.1958,888100.0],["2025-10-09",281.4661,281.8829,274.9264,275.7599,754300.0],["2025-10-10",275.7202,275.7302,269.3294,269.9248,606100.0],["2025-10-13",272.1973,275.2141,269.0614,270.9271,768500.0],["2025-10-14",266.511,270.1034,264.9629,268.0095,971800.0],["2025-10-15",268.8927,269.9744,265.5683,267.6424,667100.0],["2025-10-16",268.9126,271.6614,267.5629,267.94,1062800.0],["2025-10-17",266.9874,268.4759,261.0927,266.0446,2278200.0],["2025-10-20",266.3225,269.6469,264.7446,269.3393,619500.0],["2025-10-21",265.9752,268.7439,264.2782,266.1736,791600.0],["2025-10-22",267.6225,268.4958,263.8713,264.4469,891200.0],["2025-10-23",264.4568,265.1515,261.8271,263.2362,716000.0],["2025-10-24",264.7943,264.9332,257.4309,257.5103,1110300.0],["2025-10-27",257.7186,258.9293,256.0812,257.2324,1228000.0],["2025-10-28",257.6988,261.9858,254.6125,254.6125,1171800.0],["2025-10-29",254.5133,256.3789,250.9705,251.685,1172400.0],["2025-10-30",253.3224,255.1385,249.1346,250.3354,1777200.0],["2025-10-31",252.5682,255.208,237.5835,244.9965,2567500.0],["2025-11-03",245.6514,250.2262,241.2651,247.0507,1596000.0],["2025-11-04",245.8201,245.8201,241.285,244.5201,1447200.0],["2025-11-05",243.4285,244.2224,239.7766,243.3491,1214300.0],["2025-11-06",240.7094,248.7873,240.1735,247.7453,2225900.0],["2025-11-07",246.7629,249.6209,243.9743,249.5713,1683100.0],["2025-11-10",248.0927,250.3453,243.885,248.1919,981500.0],["2025-11-11",248.3407,252.8064,246.2667,250.5041,1316800.0],["2025-11-12",250.127,254.0469,249.343,250.9308,1270200.0],["2025-11-13",249.6874,253.7559,248.4142,250.7816,1124300.0],["2025-11-14",248.7225,249.8466,243.0028,243.1719,1008400.0],["2025-11-17",242.9929,245.9572,241.9186,243.4206,1037900.0],["2025-11-18",243.8981,246.0069,242.5054,244.9227,1175600.0],["2025-11-19",244.7038,246.743,241.3217,243.6991,942800.0],["2025-11-20",243.2813,245.5792,240.5359,242.6348,1120400.0],["2025-11-21",242.9929,252.6617,241.7594,249.4288,1187300.0],["2025-11-24",247.9168,250.2445,247.1409,249.2,1217600.0],["2025-11-25",250.2644,255.6459,248.9314,254.4522,812400.0],["2025-11-26",254.4721,255.815,253.6365,253.6962,606000.0],["2025-11-28",254.6511,256.7301,254.3527,254.482,335100.0],["2025-12-01",242.8735,252.5523,236.3779,247.0713,1296100.0],["2025-12-02",247.9964,251.5078,247.4393,249.5283,1086100.0],["2025-12-03",250.145,252.7611,248.7822,250.1152,549800.0],["2025-12-04",249.9261,251.4182,249.0209,250.1848,489100.0],["2025-12-05",253.6564,256.6207,253.0595,255.1982,708400.0],["2025-12-08",254.7208,255.1982,248.255,248.7225,760600.0],["2025-12-09",248.9115,250.6125,244.674,245.2211,806200.0],["2025-12-10",256.0437,258.6201,247.6283,250.1748,1167700.0],["2025-12-11",250.1748,254.2632,249.9659,251.0601,765900.0],["2025-12-12",251.5873,251.5973,249.0508,250.9408,973600.0],["2025-12-15",253.6564,254.482,249.5382,251.7366,1183200.0],["2025-12-16",246.7032,248.6032,242.3364,246.0368,1333400.0],["2025-12-17",245.7085,248.4341,243.7389,244.6441,918800.0],["2025-12-18",244.8033,246.4744,240.3867,241.272,1103200.0],["2025-12-19",241.65,244.6043,240.7448,243.6494,2957000.0],["2025-12-22",242.6646,245.9074,241.7893,245.3703,908400.0],["2025-12-23",244.7237,246.1462,241.8489,243.3112,718500.0],["2025-12-24",243.2117,244.1667,242.8039,243.152,201300.0],["2025-12-26",243.0028,244.6939,242.217,243.4703,305200.0],["2025-12-29",242.7144,244.2263,240.9238,241.5704,755000.0],["2025-12-30",241.1327,242.3662,239.6307,241.7992,675100.0],["2025-12-31",241.2223,241.7296,239.5312,239.6008,525000.0],["2026-01-02",240.4762,244.0473,238.7354,243.5201,961300.0],["2026-01-05",241.9882,245.987,241.262,244.0672,773900.0],["2026-01-06",243.4306,248.8319,242.217,247.877,848700.0],["2026-01-07",246.6933,248.8121,244.2263,246.9022,735300.0],["2026-01-08",245.7383,250.6722,245.5493,249.5979,696900.0],["2026-01-09",251.5874,252.4727,248.8618,251.1397,598200.0],["2026-01-12",250.0555,256.6306,249.001,256.4814,1111500.0],["2026-01-13",259.0478,261.4849,250.3837,253.3281,1071300.0],["2026-01-14",252.3135,258.7892,251.1596,258.1426,970300.0],["2026-01-15",257.884,259.9829,255.2082,259.3264,940000.0],["2026-01-16",258.7693,259.6646,255.6359,256.2228,955400.0],["2026-01-20",255.7652,257.0285,251.4381,251.8559,1061300.0],["2026-01-21",253.5171,259.4656,251.5077,257.9138,853300.0],["2026-01-22",260.6195,262.6985,253.3082,254.0045,892800.0],["2026-01-23",253.4375,254.2831,248.8717,251.0502,722100.0],["2026-01-26",250.891,254.87,250.891,254.1239,819100.0],["2026-01-27",254.5417,256.5709,253.5171,254.1537,1093100.0],["2026-01-28",254.5715,257.0982,253.0993,256.3621,1404900.0],["2026-01-29",255.6657,259.6248,253.2088,256.2526,1676600.0],["2026-01-30",249.7073,257.2773,243.918,256.949,2258200.0],["2026-02-02",255.8249,257.0882,249.5283,253.3978,1436100.0],["2026-02-03",252.025,256.0736,249.2199,250.0853,1285500.0],["2026-02-04",249.9858,263.4843,249.9858,261.6441,1727800.0],["2026-02-05",260.9975,266.9161,260.6792,265.6429,1665400.0],["2026-02-06",265.6429,270.8951,265.623,270.1988,1502500.0],["2026-02-09",270.5668,274.9735,268.1994,274.506,1479200.0],["2026-02-10",274.5557,276.207,261.6043,262.1514,1812000.0],["2026-02-11",259.1473,260.4603,252.0847,258.252,1178900.0],["2026-02-12",254.902,256.6269,244.9217,245.0014,1567100.0],["2026-02-13",246.4272,253.4563,245.48,251.8012,971000.0],["2026-02-17",250.3057,257.0257,248.2518,255.0615,1344100.0],["2026-02-18",255.0815,261.3927,254.3337,258.1424,1226500.0],["2026-02-19",256.8961,259.3987,255.0017,255.5302,820700.0],["2026-02-20",254.902,258.4315,253.5261,258.3517,727800.0],["2026-02-23",256.8462,261.1335,256.268,260.0168,869900.0],["2026-02-24",258.3119,259.2291,249.6177,250.884,1034300.0],["2026-02-25",250.7643,252.0604,249.4482,251.7813,667900.0],["2026-02-26",253.4264,257.4743,252.8282,256.2979,928000.0],["2026-02-27",255.1313,256.7365,251.9907,255.5002,1069100.0],["2026-03-02",253.546,257.6339,249.8271,256.6269,951600.0],["2026-03-03",255.1612,259.2291,253.2968,257.5142,1229100.0],["2026-03-04",259.2291,259.4485,253.5959,258.282,664300.0],["2026-03-05",255.2908,257.4345,250.2259,254.563,864600.0],["2026-03-06",252.3994,252.5091,247.3943,252.1203,920800.0],["2026-03-09",249.3386,252.3795,245.4401,252.1801,1049200.0],["2026-03-10",251.1731,251.7813,245.8988,246.3773,932000.0],["2026-03-11",244.6924,245.151,236.8158,239.438,1202600.0],["2026-03-12",237.1648,238.092,230.7139,231.7209,1333800.0],["2026-03-13",234.1936,235.1009,229.5275,230.1556,1340800.0],["2026-03-16",230.1755,234.1936,228.8794,229.9263,1179400.0],["2026-03-17",232.9573,234.4728,231.3122,232.8077,928000.0],["2026-03-18",230.8834,231.5116,227.1944,227.2044,928700.0],["2026-03-19",227.4237,229.4676,225.7587,226.7358,803600.0],["2026-03-20",224.7915,226.7756,224.1136,225.32,1162400.0],["2026-03-23",228.8196,231.0828,226.8953,227.2941,904800.0],["2026-03-24",226.1575,230.7638,224.2531,227.5135,1000700.0],["2026-03-25",230.2453,231.9104,218.7495,225.639,1859700.0],["2026-03-26",224.4226,227.8524,220.5641,221.8403,1036400.0],["2026-03-27",221.8503,221.8503,218.919,219.8163,985000.0],["2026-03-30",221.3418,221.3418,217.7425,219.3776,1074600.0],["2026-03-31",221.9201,224.3828,218.7495,223.8144,939400.0],["2026-04-01",223.954,225.1305,220.3448,222.1893,1051900.0],["2026-04-02",220.3348,225.6291,218.3607,223.4256,642900.0],["2026-04-06",223.615,225.9581,222.9271,224.2631,598900.0],["2026-04-07",223.5851,227.5533,221.6908,225.3798,1029900.0],["2026-04-08",230.6142,234.2135,229.1386,230.016,1116300.0],["2026-04-09",227.314,228.8794,224.4924,227.3041,1141000.0],["2026-04-10",228.6999,229.348,226.4067,228.1914,844000.0],["2026-04-13",227.4736,229.6571,226.2472,229.5773,711300.0],["2026-04-14",228.2612,231.6312,227.7129,230.006,646300.0],["2026-04-15",230.6541,231.3022,225.7886,228.1216,1280300.0],["2026-04-16",227.005,229.3979,223.1265,224.0537,1093500.0],["2026-04-17",225.4197,229.348,224.8015,227.4436,1173200.0],["2026-04-20",226.985,228.6202,223.635,225.4695,1072500.0],["2026-04-21",224.8414,226.6361,219.3477,220.5641,1127700.0],["2026-04-22",221.3418,224.5124,219.5571,221.3817,834000.0],["2026-04-23",220.7236,220.8134,216.0376,218.8592,987000.0],["2026-04-24",217.5232,219.577,216.3566,219.1982,797400.0],["2026-04-27",218.4803,223.2561,218.2111,221.3617,1312600.0],["2026-04-28",221.1823,221.7406,214.6617,216.4962,1547100.0],["2026-04-29",215.0405,215.9478,211.3017,211.3017,1301500.0],["2026-04-30",211.8401,214.5021,209.9756,213.1761,1906900.0],["2026-05-01",205.3892,206.2268,198.0511,204.4122,3154100.0],["2026-05-04",204.3922,208.9985,203.8139,208.8091,2483700.0],["2026-05-05",210.3744,210.3744,205.3294,207.2637,1850000.0],["2026-05-06",206.5059,212.8969,206.5059,209.0184,1455600.0],["2026-05-07",208.6396,210.6037,205.7581,206.2766,1315600.0],["2026-05-08",206.1769,207.3634,203.3154,206.147,993600.0],["2026-05-11",204.5517,206.0672,198.0212,198.1707,1805500.0],["2026-05-12",199.407,204.5418,199.407,203.1858,1368900.0],["2026-05-13",201.4211,202.6374,200.1748,201.77,989300.0],["2026-05-14",203.06,204.8,202.09,202.46,931200.0],["2026-05-15",204.01,206.0,201.47,201.88,1405700.0],["2026-05-18",200.54,205.49,200.25,204.15,1033700.0],["2026-05-19",203.0,208.92,202.4,207.78,1410800.0],["2026-05-20",208.99,211.74,207.28,209.86,1786900.0],["2026-05-21",207.74,210.23,205.65,208.98,1115700.0],["2026-05-22",208.98,211.06,207.25,208.05,1095700.0],["2026-05-26",207.63,210.0,206.22,207.98,1695200.0],["2026-05-27",209.07,211.56,206.07,206.1,1305700.0],["2026-05-28",205.59,206.98,203.05,203.42,1595600.0],["2026-05-29",203.75,205.09,190.38,190.57,3527900.0],["2026-06-01",188.36,190.13,184.59,186.44,2439000.0],["2026-06-02",182.78,184.84,180.27,182.82,1734400.0],["2026-06-03",185.0,190.8,184.07,186.46,1683900.0],["2026-06-04",191.44,194.46,189.39,194.32,1573600.0],["2026-06-05",196.28,199.99,194.73,196.04,1536500.0],["2026-06-08",194.0,195.03,192.19,193.14,1033900.0],["2026-06-09",194.44,197.34,193.75,196.94,1024100.0],["2026-06-10",196.79,197.15,193.53,193.57,1039200.0],["2026-06-11",193.77,197.25,191.72,192.39,1070900.0],["2026-06-12",194.97,197.1,192.52,194.78,1085600.0],["2026-06-15",195.77,197.41,191.65,192.74,1523700.0],["2026-06-16",192.67,195.2,191.85,193.94,1092000.0],["2026-06-17",190.0,192.0,184.65,186.29,1873200.0],["2026-06-18",188.92,190.36,187.01,188.63,3884900.0],["2026-06-22",188.52,190.73,187.25,188.45,1204000.0],["2026-06-23",191.53,193.85,190.16,191.26,1235500.0],["2026-06-24",193.43,197.6,192.36,196.5,1665000.0],["2026-06-25",199.24,202.68,198.24,198.6,1825000.0],["2026-06-26",199.54,201.89,198.21,200.29,2102300.0],["2026-06-29",201.0,202.08,197.65,198.43,1396000.0],["2026-06-30",197.48,198.68,192.81,194.88,1503600.0],["2026-07-01",196.99,203.22,196.99,201.1,1112000.0],["2026-07-02",204.0,209.68,203.15,209.63,1144200.0],["2026-07-06",211.88,222.43,211.88,218.4,3722028.410541],["2026-07-07",219.34,219.98,216.52,219.75,1726350.098514],["2026-07-08",212.53,214.495,205.21,205.84,1761591.634176],["2026-07-09",206.39,209.33,205,208.45,1479037.138041],["2026-07-10",208.61,209.36,203.4,203.87,1331125.16852],["2026-07-13",193.72,200.55,190.25,198.5,2161148.204388],["2026-07-14",193.31,195.05,190.76,193.01,1622128.595306],["2026-07-15",194.61,199.56,194.06,198.57,1207902.369233],["2026-07-16",196.49,203.88,195.09,202.76,1019514.476682],["2026-07-17",201.19,203.04,198.22,198.99,1284197.663091],["2026-07-20",196.94,198.73,194.52,198.61,1037304.857044],["2026-07-21",194.6,198.23,194,195.8,1112736.934153],["2026-07-22",196.94,197.08,191.67,192.91,971069.786276],["2026-07-23",191.55,192.55,190.21,191.89,1012466.216944],["2026-07-24",194.27,197.6,194.23,195.27,1005225.834489],["2026-07-27",197.29,203.5799,195.795,203.08,1142770.246809],["2026-07-28",206.17,210.11,204.6,208.96,1136908.35225],["2026-07-29",208.58,215.2,207.785,214.29,1323020.495441],["2026-07-30",210.5,211.42,206.59,208.56,1091210.917451],["2026-07-31",206.72,211.775,205.22,210.98,1113394.294558],["2026-08-03",214,217.5692,212.86,215.19,1466066.175606],["2026-08-04",212.26,223.21,210.93,223.14,1742511.11147],["2026-08-05",222,225,220.49,224.03,1734982.171162],["2026-08-06",224.84,226.12,222.2,223.24,1783800.955167],["2026-08-07",207.18,215.5,202,211.94,3810341.581001],["2026-08-10",211.89,219.07,210.58,218.79,302463.377143],["2026-08-11",218.78,225.76,215.71,224.84,1239144.219133],["2026-08-12",218.73,226.64,218.73,226,1403061.117004],["2026-08-13",226,227.76,223.22,226.74,1167568.481324],["2026-08-14",228.12,228.5475,223.79,224.46,1193123.183946],["2026-08-17",222.68,223.94,218.655,220.37,1453869.2799],["2026-08-18",221,223.47,219.97,219.98,1295882.572293],["2026-08-19",221,231.04,220.44,230.65,1209807.17109],["2026-08-20",229.03,232.99,228.38,228.44,1285591.94334],["2026-08-21",229.44,234.14,228.5386,231.52,1725322.910992],["2026-08-24",231,233.23,228.87,232.45,1113366.364844],["2026-08-25",232.22,238.37,231.885,236.59,1761080.936924],["2026-08-26",233.66,237.76,232.1,235.69,1542337.78561],["2026-08-27",233.06,237.94,232.29,235.76,1588300.761038],["2026-08-28",236.64,241.06,235.01,240.33,1386747.402594],["2026-08-31",237.97,241.71,236.16,240.1,1723122.499499],["2026-09-01",239.9,242.4,230.175,231.36,987055.033914],["2026-09-02",234.73,237.21,230.78,230.87,1156198.892943],["2026-09-03",231.2,233.045,227.265,229.19,1483004.719806],["2026-09-04",225.91,228.49,225.12,228.35,843834.399254],["2026-09-08",226.22,226.665,220.445,221.05,1959439.875614],["2026-09-09",220.845,220.845,217,219.95,1200143.732366],["2026-09-10",217.93,221.253,215.8,219.58,923142.509671],["2026-09-11",220.44,221.29,215.97,218.27,912317.089298],["2026-09-14",221.04,225.82,220.94,222.99,989006.945986]]}