{"t":"CB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-03-25",5.1294,5.1515,5.0189,5.0631,20047500.0],["1993-03-26",5.0631,5.1515,5.041,5.0852,5826000.0],["1993-03-29",5.041,5.0852,4.9968,5.0189,2249400.0],["1993-03-30",4.9968,5.0189,4.9525,5.0189,2520900.0],["1993-03-31",4.9968,5.1515,4.9968,5.1294,2130900.0],["1993-04-01",5.1073,5.1294,5.0631,5.0631,1686300.0],["1993-04-02",5.0631,5.0631,5.041,5.041,1596000.0],["1993-04-05",5.0189,5.0189,4.9747,4.9747,1044300.0],["1993-04-06",4.9968,5.041,4.9968,5.041,458100.0],["1993-04-07",5.041,5.24,5.041,5.1515,632100.0],["1993-04-08",5.1294,5.1736,5.1073,5.1073,1555500.0],["1993-04-12",5.1073,5.1294,5.041,5.0631,980100.0],["1993-04-13",5.041,5.0852,5.041,5.0852,4521000.0],["1993-04-14",5.0852,5.1073,5.0631,5.0631,385200.0],["1993-04-15",5.0852,5.1515,5.0631,5.1294,479100.0],["1993-04-16",5.1294,5.1736,5.1294,5.1515,317400.0],["1993-04-19",5.1073,5.1515,5.0852,5.1294,189900.0],["1993-04-20",5.1294,5.1294,4.9968,4.9968,1680000.0],["1993-04-21",4.9968,5.0189,4.9968,5.0189,440400.0],["1993-04-22",4.9968,5.0189,4.9746,4.9968,390900.0],["1993-04-23",5.0189,5.0189,4.9525,5.0189,700800.0],["1993-04-26",4.9968,4.9968,4.8641,4.8641,1038300.0],["1993-04-27",4.8641,4.8862,4.8641,4.8862,604200.0],["1993-04-28",4.8862,4.8862,4.8641,4.8641,815700.0],["1993-04-29",4.8862,4.9083,4.8641,4.8641,477600.0],["1993-04-30",4.8862,5.0631,4.8862,5.0631,1086600.0],["1993-05-03",5.041,5.1294,5.041,5.1294,654600.0],["1993-05-04",5.2621,5.3063,5.24,5.2621,1054200.0],["1993-05-05",5.439,5.6158,5.4168,5.6158,1123500.0],["1993-05-06",5.66,5.66,5.4832,5.5053,699600.0],["1993-05-07",5.4611,5.5274,5.4611,5.4832,197400.0],["1993-05-10",5.4832,5.5053,5.3947,5.4832,288900.0],["1993-05-11",5.4611,5.5053,5.4611,5.5053,396000.0],["1993-05-12",5.4832,5.5053,5.4611,5.5053,428400.0],["1993-05-13",5.4832,5.4832,5.3284,5.3284,135300.0],["1993-05-14",5.3063,5.3505,5.3063,5.3284,402600.0],["1993-05-17",5.3284,5.3284,5.24,5.2842,121800.0],["1993-05-18",5.2842,5.2842,5.2621,5.2842,91200.0],["1993-05-19",5.24,5.4168,5.24,5.3947,201600.0],["1993-05-20",5.4168,5.4168,5.3063,5.3505,138900.0],["1993-05-21",5.3726,5.3726,5.3284,5.3284,244500.0],["1993-05-24",5.3284,5.3505,5.3063,5.3284,162600.0],["1993-05-25",5.2621,5.3063,5.24,5.24,30300.0],["1993-05-26",5.2621,5.2621,5.0852,5.1294,139500.0],["1993-05-27",5.1736,5.2179,5.1073,5.1073,398400.0],["1993-05-28",5.1294,5.1294,5.041,5.0631,262800.0],["1993-06-01",5.0631,5.1073,5.0189,5.041,204000.0],["1993-06-02",5.041,5.0852,4.9968,4.9968,305700.0],["1993-06-03",4.9968,4.9968,4.9525,4.9525,487800.0],["1993-06-04",4.9525,4.9968,4.9083,4.9083,240300.0],["1993-06-07",4.8641,4.9083,4.7757,4.7757,318600.0],["1993-06-08",4.7314,4.7314,4.6651,4.6651,428700.0],["1993-06-09",4.6651,4.7093,4.6209,4.6872,1035300.0],["1993-06-10",4.6651,4.6872,4.6209,4.6651,211200.0],["1993-06-11",4.5988,4.643,4.5767,4.5988,1272600.0],["1993-06-14",4.5988,4.643,4.5988,4.6209,33300.0],["1993-06-15",4.643,4.6872,4.5103,4.5767,552600.0],["1993-06-16",4.5767,4.5988,4.5546,4.5546,379500.0],["1993-06-17",4.5767,4.5988,4.5546,4.5546,489900.0],["1993-06-18",4.5988,4.643,4.5767,4.5988,551700.0],["1993-06-21",4.6209,4.7314,4.5546,4.7314,480300.0],["1993-06-22",4.842,4.9083,4.8199,4.842,938700.0],["1993-06-23",4.8199,4.9083,4.8199,4.8641,346200.0],["1993-06-24",4.8819,4.9262,4.8597,4.9262,459300.0],["1993-06-25",4.9706,5.1038,4.9706,5.0816,234900.0],["1993-06-28",5.1038,5.1481,5.1038,5.1038,41400.0],["1993-06-29",5.1481,5.1481,5.1038,5.1481,312000.0],["1993-06-30",5.1481,5.2813,5.1481,5.2813,32700.0],["1993-07-01",5.2813,5.3257,5.2369,5.2369,377700.0],["1993-07-02",5.2369,5.2369,5.1925,5.2369,45000.0],["1993-07-06",5.1925,5.1925,5.1703,5.1703,157800.0],["1993-07-07",5.1481,5.1481,5.0594,5.0594,438000.0],["1993-07-08",5.0816,5.0816,5.0594,5.0816,189900.0],["1993-07-09",5.0816,5.1481,5.0816,5.1481,200400.0],["1993-07-12",5.1481,5.2369,5.1481,5.2369,108000.0],["1993-07-13",5.2147,5.2591,5.2147,5.2591,166500.0],["1993-07-14",5.2369,5.2369,5.1925,5.1925,1323300.0],["1993-07-15",5.1925,5.2369,5.1925,5.2369,41100.0],["1993-07-16",5.2147,5.2369,5.1925,5.1925,75300.0],["1993-07-19",5.2369,5.2369,5.1925,5.1925,64200.0],["1993-07-20",5.1925,5.2147,5.1703,5.1925,89700.0],["1993-07-21",5.126,5.1481,5.1038,5.1038,61800.0],["1993-07-22",5.1038,5.1259,5.0372,5.0372,27600.0],["1993-07-23",5.015,5.0594,5.015,5.015,48600.0],["1993-07-26",5.015,5.0594,4.9706,5.0594,60600.0],["1993-07-27",5.015,5.1038,4.9928,4.9928,52800.0],["1993-07-28",4.9484,5.015,4.9484,5.015,75300.0],["1993-07-29",5.0594,5.0594,4.9928,5.0372,48900.0],["1993-07-30",5.015,5.015,4.9928,4.9928,3300.0],["1993-08-02",4.9928,5.0372,4.9706,4.9706,113400.0],["1993-08-03",4.9928,5.0816,4.9928,5.0594,67500.0],["1993-08-04",5.0594,5.1259,5.0372,5.1259,123300.0],["1993-08-05",5.1481,5.1925,5.1481,5.1925,21600.0],["1993-08-06",5.2369,5.4366,5.2369,5.4144,221100.0],["1993-08-09",5.5032,5.7917,5.481,5.7917,508200.0],["1993-08-10",5.7917,5.8582,5.7251,5.7251,232800.0],["1993-08-11",5.7473,5.7473,5.7029,5.7473,213600.0],["1993-08-12",5.7695,5.7917,5.7251,5.7473,153600.0],["1993-08-13",5.7251,5.7473,5.7251,5.7473,279000.0],["1993-08-16",5.7473,5.836,5.7473,5.7695,370500.0],["1993-08-17",5.7917,5.8138,5.7695,5.7917,689700.0],["1993-08-18",5.7473,5.947,5.7473,5.947,408300.0],["1993-08-19",5.9914,6.2798,5.9914,6.2798,197100.0],["1993-08-20",6.2576,6.3908,6.2355,6.3908,353700.0],["1993-08-23",6.3908,6.3908,6.2133,6.2133,379200.0],["1993-08-24",6.1689,6.1689,5.9692,6.0358,1358400.0],["1993-08-25",6.0579,6.1245,6.0357,6.1023,549600.0],["1993-08-26",6.0801,6.1245,6.0801,6.1023,600300.0],["1993-08-27",6.1023,6.1023,6.0579,6.0579,103200.0],["1993-08-30",6.0579,6.1467,6.0579,6.1467,188700.0],["1993-08-31",6.1467,6.1911,6.1467,6.1689,68400.0],["1993-09-01",6.1689,6.1911,6.1245,6.1911,149400.0],["1993-09-02",6.2322,6.2545,6.1875,6.2098,280800.0],["1993-09-03",6.1652,6.2098,6.1652,6.1875,120900.0],["1993-09-07",6.1875,6.1875,6.1652,6.1875,172500.0],["1993-09-08",6.1428,6.2098,6.1428,6.1428,20400.0],["1993-09-09",6.0982,6.1205,6.0758,6.0982,540600.0],["1993-09-10",6.0758,6.0758,6.0535,6.0535,19800.0],["1993-09-13",6.0758,6.0758,5.9865,6.0311,53700.0],["1993-09-14",6.0088,6.0311,5.9865,5.9865,54300.0],["1993-09-15",5.9865,6.0535,5.9865,6.0311,247200.0],["1993-09-16",6.0535,6.0535,6.0088,6.0088,218700.0],["1993-09-17",5.9865,6.0311,5.9865,5.9865,216000.0],["1993-09-20",6.0311,6.0311,5.9865,5.9865,792900.0],["1993-09-21",5.9641,5.9641,5.8078,5.8524,1635300.0],["1993-09-22",5.8971,5.9418,5.8524,5.8748,1178100.0],["1993-09-23",5.8524,5.9641,5.8524,5.9418,1326000.0],["1993-09-24",5.9149,5.9373,5.8029,5.8701,283800.0],["1993-09-27",5.8701,5.9373,5.8701,5.9373,161400.0],["1993-09-28",5.9373,5.9373,5.9149,5.9149,1001400.0],["1993-09-29",5.9149,5.9373,5.9149,5.9149,89700.0],["1993-09-30",5.8925,5.9373,5.8925,5.9373,20700.0],["1993-10-01",5.9373,5.9373,5.8925,5.9373,600900.0],["1993-10-04",5.9597,6.0493,5.9597,6.0493,161700.0],["1993-10-05",6.0493,6.0493,5.9821,6.0045,104100.0],["1993-10-06",6.0045,6.0045,5.9821,5.9821,537900.0],["1993-10-07",5.9821,5.9821,5.8925,5.9149,170100.0],["1993-10-08",5.9149,5.9597,5.9149,5.9597,277200.0],["1993-10-11",5.9373,5.9597,5.9373,5.9373,25500.0],["1993-10-12",5.9597,5.9821,5.9373,5.9597,72000.0],["1993-10-13",5.9597,5.9597,5.9149,5.9149,224700.0],["1993-10-14",5.9597,5.9597,5.9373,5.9373,107400.0],["1993-10-15",5.9597,6.0045,5.9373,5.9597,798600.0],["1993-10-18",6.0045,6.0717,6.0045,6.0717,172200.0],["1993-10-19",6.0941,6.2734,6.0941,6.1838,274800.0],["1993-10-20",6.2062,6.2286,6.139,6.1614,283500.0],["1993-10-21",6.1614,6.1614,6.0717,6.1166,36000.0],["1993-10-22",6.0717,6.0941,6.0493,6.0493,21000.0],["1993-10-25",6.0717,6.0717,6.0045,6.0045,69900.0],["1993-10-26",6.0045,6.0045,5.8477,5.8701,223800.0],["1993-10-27",5.8925,5.8925,5.8477,5.8925,94800.0],["1993-10-28",5.8701,5.9149,5.8701,5.8701,105600.0],["1993-10-29",5.8253,5.8253,5.8253,5.8253,445200.0],["1993-11-01",5.8253,5.8477,5.7805,5.8477,474000.0],["1993-11-02",5.8701,5.8701,5.7357,5.7581,351600.0],["1993-11-03",5.7581,5.7581,5.646,5.6685,524700.0],["1993-11-04",5.646,5.646,5.5116,5.5564,137100.0],["1993-11-05",5.5116,5.5116,5.2428,5.3996,255900.0],["1993-11-08",5.422,5.4444,5.422,5.4444,37800.0],["1993-11-09",5.4668,5.4892,5.3996,5.3996,189000.0],["1993-11-10",5.422,5.4668,5.3996,5.4444,118800.0],["1993-11-11",5.4444,5.646,5.4444,5.646,146400.0],["1993-11-12",5.646,5.6685,5.646,5.6685,155400.0],["1993-11-15",5.646,5.646,5.5788,5.6012,174300.0],["1993-11-16",5.5116,5.534,5.422,5.4892,1303200.0],["1993-11-17",5.3996,5.4444,5.3772,5.422,614700.0],["1993-11-18",5.422,5.422,5.3772,5.3772,554700.0],["1993-11-19",5.3772,5.3772,5.3324,5.3772,150300.0],["1993-11-22",5.3772,5.3772,5.31,5.31,73800.0],["1993-11-23",5.31,5.3324,5.2652,5.3324,317100.0],["1993-11-24",5.2876,5.2876,5.2204,5.2428,193200.0],["1993-11-26",5.2652,5.2652,5.2204,5.2204,16800.0],["1993-11-29",5.2428,5.31,5.2428,5.2428,71700.0],["1993-11-30",5.1979,5.2204,5.1979,5.2204,243000.0],["1993-12-01",5.2204,5.2652,5.2204,5.2652,222600.0],["1993-12-02",5.2652,5.3772,5.2652,5.31,234300.0],["1993-12-03",5.31,5.3324,5.2876,5.3324,176400.0],["1993-12-06",5.3324,5.3324,5.2876,5.31,44100.0],["1993-12-07",5.31,5.3548,5.2876,5.3324,126000.0],["1993-12-08",5.3324,5.422,5.3324,5.422,119100.0],["1993-12-09",5.422,5.422,5.3324,5.3548,384000.0],["1993-12-10",5.3548,5.3548,5.2652,5.2876,75900.0],["1993-12-13",5.2428,5.2876,5.2428,5.2876,130200.0],["1993-12-14",5.2876,5.31,5.2428,5.2428,63000.0],["1993-12-15",5.2428,5.2428,5.1755,5.1979,319200.0],["1993-12-16",5.1979,5.1979,5.0859,5.0859,326400.0],["1993-12-17",5.1307,5.1531,5.0635,5.1307,564600.0],["1993-12-20",5.1307,5.1307,5.0635,5.0635,176100.0],["1993-12-21",5.1083,5.1083,5.0411,5.0635,173400.0],["1993-12-22",5.0411,5.1531,5.0411,5.1083,33600.0],["1993-12-23",5.1083,5.1755,5.0859,5.1531,123000.0],["1993-12-27",5.1486,5.306,5.1486,5.2835,70500.0],["1993-12-28",5.2835,5.4184,5.2611,5.4184,44100.0],["1993-12-29",5.4184,5.4184,5.306,5.396,544800.0],["1993-12-30",5.396,5.5309,5.3735,5.4859,102600.0],["1993-12-31",5.5309,5.6208,5.5309,5.5983,64200.0],["1994-01-03",5.5758,5.5758,5.4859,5.5758,217200.0],["1994-01-04",5.5309,5.5309,5.4634,5.4634,86700.0],["1994-01-05",5.4634,5.5309,5.4409,5.5309,390000.0],["1994-01-06",5.5533,5.5758,5.4184,5.4409,219900.0],["1994-01-07",5.4859,5.5084,5.351,5.351,149400.0],["1994-01-10",5.3735,5.3735,5.2161,5.306,87300.0],["1994-01-11",5.351,5.351,5.2835,5.3285,246000.0],["1994-01-12",5.306,5.3285,5.2835,5.3285,115200.0],["1994-01-13",5.3285,5.3285,5.2835,5.2835,36600.0],["1994-01-14",5.306,5.396,5.2835,5.396,50700.0],["1994-01-17",5.351,5.3735,5.2835,5.2835,335700.0],["1994-01-18",5.2386,5.2835,5.2386,5.2386,75600.0],["1994-01-19",5.2611,5.2835,5.2611,5.2835,356400.0],["1994-01-20",5.2611,5.2611,5.1936,5.1936,230700.0],["1994-01-21",5.1936,5.1936,5.1711,5.1711,141600.0],["1994-01-24",5.1936,5.1936,5.1262,5.1711,144300.0],["1994-01-25",5.1936,5.2161,5.1711,5.1936,64500.0],["1994-01-26",5.1936,5.2161,5.1037,5.1037,111300.0],["1994-01-27",5.0812,5.1262,4.9913,5.1037,9475200.0],["1994-01-28",5.1037,5.1486,5.0812,5.1262,1242900.0],["1994-01-31",5.1262,5.1711,5.0812,5.1262,600600.0],["1994-02-01",5.1486,5.1711,5.1037,5.1037,810600.0],["1994-02-02",5.1037,5.1486,5.0812,5.1262,656100.0],["1994-02-03",5.1262,5.1262,5.0812,5.1037,178200.0],["1994-02-04",5.1037,5.1262,4.9913,4.9913,148800.0],["1994-02-07",4.9688,5.0137,4.9238,4.9913,160500.0],["1994-02-08",4.9913,5.0362,4.9013,4.9238,918900.0],["1994-02-09",4.9688,5.0137,4.9688,5.0137,360900.0],["1994-02-10",5.0362,5.0587,5.0137,5.0587,333300.0],["1994-02-11",5.0587,5.0812,5.0362,5.0812,316200.0],["1994-02-14",5.0812,5.1711,5.0812,5.1262,573300.0],["1994-02-15",5.1711,5.1711,5.0587,5.1486,665100.0],["1994-02-16",5.1262,5.1486,5.1037,5.1262,179400.0],["1994-02-17",5.1486,5.1486,5.1037,5.1037,241500.0],["1994-02-18",5.1037,5.1037,5.0587,5.0812,257100.0],["1994-02-22",5.0362,5.0812,4.9913,4.9913,192000.0],["1994-02-23",5.0362,5.0362,4.9463,4.9913,469200.0],["1994-02-24",4.9688,5.0137,4.9688,4.9913,114600.0],["1994-02-25",4.9913,5.0137,4.9013,4.9013,1286100.0],["1994-02-28",4.9013,4.9688,4.9013,4.9688,390900.0],["1994-03-01",4.9913,4.9913,4.8339,4.8564,508800.0],["1994-03-02",4.8339,4.8339,4.7664,4.7664,165000.0],["1994-03-03",4.7889,4.8114,4.7439,4.8114,555000.0],["1994-03-04",4.7889,4.8114,4.7664,4.7889,399600.0],["1994-03-07",4.8114,4.8339,4.7439,4.7889,926700.0],["1994-03-08",4.7664,4.7889,4.6765,4.6765,669000.0],["1994-03-09",4.6315,4.699,4.6315,4.699,418200.0],["1994-03-10",4.699,4.7889,4.699,4.7664,123900.0],["1994-03-11",4.7439,4.7664,4.6765,4.699,70800.0],["1994-03-14",4.7215,4.7439,4.6765,4.7439,82500.0],["1994-03-15",4.7215,4.8339,4.6765,4.8339,165900.0],["1994-03-16",4.7889,4.7889,4.7439,4.7664,173400.0],["1994-03-17",4.8114,4.8114,4.7664,4.8114,100800.0],["1994-03-18",4.7664,4.8564,4.7664,4.8564,158700.0],["1994-03-21",4.8564,4.8788,4.8114,4.8114,94500.0],["1994-03-22",4.8564,4.8564,4.8114,4.8564,139200.0],["1994-03-23",4.8788,4.8788,4.8114,4.8114,233400.0],["1994-03-24",4.8564,4.8564,4.8114,4.8114,139500.0],["1994-03-25",4.7843,4.8069,4.7617,4.8069,118200.0],["1994-03-28",4.852,4.852,4.8069,4.8069,91200.0],["1994-03-29",4.7843,4.8746,4.7843,4.8295,429600.0],["1994-03-30",4.8295,4.8746,4.8295,4.8295,401700.0],["1994-03-31",4.8294,4.8294,4.4232,4.6489,484500.0],["1994-04-04",4.6038,4.6489,4.5586,4.5812,302100.0],["1994-04-05",4.6263,4.8746,4.6263,4.8295,584100.0],["1994-04-06",4.8295,4.8295,4.7617,4.8295,224100.0],["1994-04-07",4.852,5.0551,4.852,5.0551,86100.0],["1994-04-08",5.0551,5.1228,5.0551,5.1003,80400.0],["1994-04-11",5.0551,5.1454,5.0326,5.1454,242400.0],["1994-04-12",5.1454,5.1454,5.1003,5.1003,97200.0],["1994-04-13",5.1228,5.1905,5.1228,5.1228,75900.0],["1994-04-14",5.1003,5.1003,5.0551,5.0551,87000.0],["1994-04-15",5.01,5.01,4.9197,5.01,292500.0],["1994-04-18",5.0326,5.0777,5.01,5.0777,221400.0],["1994-04-19",5.1003,5.1003,5.0777,5.0777,4500.0],["1994-04-20",5.0777,5.1003,5.0551,5.0777,64500.0],["1994-04-21",5.1003,5.1003,5.01,5.0551,328200.0],["1994-04-22",5.01,5.0326,4.9649,5.01,73800.0],["1994-04-25",5.01,5.1905,5.01,5.1454,162600.0],["1994-04-26",5.1003,5.1905,5.1003,5.1905,23400.0],["1994-04-28",5.1454,5.1454,5.0551,5.1003,21600.0],["1994-04-29",5.0777,5.168,5.0777,5.1454,200700.0],["1994-05-02",5.168,5.2131,5.1228,5.168,50700.0],["1994-05-03",5.1454,5.168,5.1454,5.168,25800.0],["1994-05-04",5.1454,5.1905,5.1228,5.1905,189900.0],["1994-05-05",5.1454,5.1905,5.1228,5.1454,45300.0],["1994-05-06",5.1003,5.1003,5.0326,5.0326,203700.0],["1994-05-09",5.01,5.1003,5.01,5.0551,80700.0],["1994-05-10",5.0551,5.1003,5.01,5.0551,190200.0],["1994-05-11",5.01,5.01,4.9874,4.9874,168300.0],["1994-05-12",4.9874,5.0551,4.9874,5.0551,11100.0],["1994-05-13",5.0551,5.0551,4.9874,4.9874,151200.0],["1994-05-16",4.9649,5.01,4.9649,5.01,90000.0],["1994-05-17",5.01,5.0551,4.9649,5.0551,102300.0],["1994-05-18",5.1003,5.1905,5.1003,5.168,292200.0],["1994-05-19",5.1454,5.1454,5.1228,5.1228,113700.0],["1994-05-20",5.1228,5.1454,5.1003,5.1454,55500.0],["1994-05-23",5.1003,5.1003,5.0551,5.0777,137700.0],["1994-05-24",5.1003,5.1228,5.0551,5.0551,193800.0],["1994-05-25",5.1003,5.1003,5.01,5.0551,96000.0],["1994-05-26",5.01,5.01,4.9649,4.9874,202200.0],["1994-05-27",5.01,5.01,4.8972,4.8972,73500.0],["1994-05-31",4.9423,4.9423,4.8972,4.9197,63300.0],["1994-06-01",4.8746,4.8972,4.8295,4.8295,258900.0],["1994-06-02",4.852,4.8746,4.8295,4.8295,236700.0],["1994-06-03",4.852,4.8746,4.8069,4.852,201900.0],["1994-06-06",4.8746,4.9649,4.8746,4.9197,97500.0],["1994-06-07",4.8746,4.8746,4.852,4.852,81300.0],["1994-06-08",4.852,4.852,4.8295,4.8295,301500.0],["1994-06-09",4.8295,4.8295,4.8295,4.8295,125100.0],["1994-06-10",4.8294,4.8294,4.6038,4.6489,264300.0],["1994-06-13",4.6263,4.6263,4.4909,4.6038,336600.0],["1994-06-14",4.5586,4.6038,4.5135,4.5135,166500.0],["1994-06-15",4.5586,4.5812,4.5586,4.5586,358800.0],["1994-06-16",4.5812,4.5812,4.5586,4.5586,23400.0],["1994-06-17",4.5812,4.6038,4.5586,4.6038,109200.0],["1994-06-20",4.5586,4.5586,4.4909,4.5586,262500.0],["1994-06-21",4.5135,4.5586,4.4684,4.4684,334200.0],["1994-06-22",4.4684,4.4909,4.4007,4.4232,639300.0],["1994-06-23",4.3781,4.4232,4.3104,4.333,238500.0],["1994-06-24",4.3302,4.3983,4.3302,4.3983,28500.0],["1994-06-27",4.3756,4.5343,4.3756,4.4436,33600.0],["1994-06-28",4.3983,4.5343,4.3983,4.4889,25500.0],["1994-06-29",4.4436,4.4436,4.3076,4.3529,309000.0],["1994-06-30",4.3983,4.5116,4.3756,4.4663,35100.0],["1994-07-01",4.4663,4.4663,4.4436,4.4436,62700.0],["1994-07-05",4.4436,4.4436,4.4436,4.4436,10800.0],["1994-07-06",4.4436,4.4663,4.4209,4.4436,33000.0],["1994-07-07",4.4436,4.4436,4.2169,4.2622,427500.0],["1994-07-08",4.3076,4.3076,4.2622,4.2622,34200.0],["1994-07-11",4.2622,4.2622,4.1262,4.1262,141000.0],["1994-07-12",4.1715,4.2622,4.1715,4.2169,219900.0],["1994-07-13",4.2169,4.2622,4.1715,4.2622,72600.0],["1994-07-14",4.2622,4.2849,4.2169,4.2849,44400.0],["1994-07-15",4.2849,4.2849,4.2849,4.2849,12300.0],["1994-07-18",4.3076,4.3983,4.3076,4.3983,155400.0],["1994-07-19",4.3756,4.4889,4.3756,4.4889,40500.0],["1994-07-20",4.4663,4.5796,4.4663,4.5796,179100.0],["1994-07-21",4.4889,4.4889,4.1942,4.2169,1147200.0],["1994-07-22",4.2169,4.2849,4.1942,4.2849,752100.0],["1994-07-25",4.2849,4.3529,4.2849,4.3302,176400.0],["1994-07-26",4.3076,4.3529,4.3076,4.3302,203400.0],["1994-07-27",4.3302,4.3302,4.3302,4.3302,37200.0],["1994-07-28",4.3529,4.3756,4.3302,4.3302,393000.0],["1994-07-29",4.3302,4.3302,4.2396,4.2396,275100.0],["1994-08-01",4.2622,4.3076,4.2622,4.3076,572400.0],["1994-08-02",4.3529,4.3529,4.3302,4.3302,48000.0],["1994-08-03",4.3076,4.3302,4.3076,4.3076,139500.0],["1994-08-04",4.2849,4.2849,4.2622,4.2622,77400.0],["1994-08-05",4.2849,4.3076,4.2622,4.2622,126300.0],["1994-08-08",4.2622,4.2622,4.2396,4.2396,169800.0],["1994-08-09",4.2849,4.2849,4.2396,4.2622,200100.0],["1994-08-10",4.2396,4.2622,4.2396,4.2396,17700.0],["1994-08-11",4.2396,4.2849,4.1715,4.1942,23700.0],["1994-08-12",4.1942,4.2169,4.1942,4.1942,56100.0],["1994-08-15",4.2396,4.3076,4.2396,4.2849,34200.0],["1994-08-16",4.2622,4.2849,4.2622,4.2622,182700.0],["1994-08-17",4.2849,4.3302,4.2622,4.2849,182700.0],["1994-08-18",4.2622,4.3529,4.2622,4.2622,92400.0],["1994-08-19",4.2849,4.2849,4.2622,4.2622,402300.0],["1994-08-22",4.2169,4.2169,4.1942,4.1942,418200.0],["1994-08-23",4.2169,4.2169,4.1262,4.1489,82200.0],["1994-08-24",4.1715,4.1715,4.0582,4.1035,108900.0],["1994-08-25",4.1035,4.1942,4.0809,4.1942,357600.0],["1994-08-26",4.1715,4.2396,4.1715,4.1942,384300.0],["1994-08-29",4.1489,4.1942,4.1489,4.1715,683700.0],["1994-08-30",4.2169,4.2396,4.1715,4.2169,390300.0],["1994-08-31",4.1942,4.2169,4.1942,4.1942,93000.0],["1994-09-01",4.1942,4.1942,4.1262,4.1715,331800.0],["1994-09-02",4.2169,4.2169,4.1035,4.1035,190200.0],["1994-09-06",4.1489,4.1489,4.0809,4.1035,994200.0],["1994-09-07",4.1489,4.2169,4.1262,4.1942,638700.0],["1994-09-08",4.1942,4.4436,4.1715,4.3983,677700.0],["1994-09-09",4.3529,4.4209,4.3529,4.3983,35400.0],["1994-09-12",4.3529,4.3756,4.3529,4.3529,45900.0],["1994-09-13",4.3529,4.4209,4.3529,4.4209,188400.0],["1994-09-14",4.4209,4.5796,4.4209,4.5343,127800.0],["1994-09-15",4.4889,4.5343,4.4889,4.5343,13800.0],["1994-09-16",4.5343,4.5343,4.4663,4.5343,67500.0],["1994-09-19",4.4889,4.5343,4.4889,4.5343,150600.0],["1994-09-20",4.5343,4.5343,4.4436,4.4436,64200.0],["1994-09-21",4.4209,4.5796,4.4209,4.5796,34500.0],["1994-09-22",4.5343,4.5796,4.5343,4.5343,416700.0],["1994-09-23",4.5116,4.5343,4.5116,4.5116,65100.0],["1994-09-26",4.4861,4.4861,4.3722,4.395,722100.0],["1994-09-27",4.395,4.395,4.3267,4.3267,89700.0],["1994-09-28",4.3495,4.3495,4.3039,4.3039,91800.0],["1994-09-29",4.3267,4.4406,4.3267,4.4406,1137300.0],["1994-09-30",4.4406,4.4406,4.3267,4.3722,69900.0],["1994-10-03",4.3722,4.5544,4.3722,4.5544,261300.0],["1994-10-04",4.5544,4.5544,4.4633,4.4633,120300.0],["1994-10-05",4.4861,4.4861,4.3723,4.4861,35100.0],["1994-10-06",4.4861,4.5544,4.4861,4.5544,288300.0],["1994-10-07",4.5317,4.6,4.5317,4.5544,21900.0],["1994-10-10",4.6,4.6227,4.5544,4.6,225600.0],["1994-10-11",4.6227,4.6911,4.4861,4.4861,69900.0],["1994-10-12",4.5089,4.5089,4.3267,4.4178,77100.0],["1994-10-13",4.4633,4.4861,4.3039,4.3039,227100.0],["1994-10-14",4.3267,4.395,4.3267,4.3495,28800.0],["1994-10-17",4.3495,4.3722,4.2812,4.3722,72000.0],["1994-10-18",4.4178,4.4178,4.3267,4.3495,159000.0],["1994-10-19",4.3495,4.3495,4.2584,4.2584,36600.0],["1994-10-20",4.1901,4.1901,4.0762,4.1673,183300.0],["1994-10-21",4.1673,4.1901,4.1673,4.1901,27000.0],["1994-10-24",4.2356,4.2812,4.1673,4.1901,73800.0],["1994-10-25",4.1445,4.1901,4.0534,4.1445,521100.0],["1994-10-26",4.1901,4.1901,4.0534,4.099,144900.0],["1994-10-27",4.099,4.099,4.0534,4.099,98400.0],["1994-10-28",4.0762,4.2812,4.0762,4.1901,1325400.0],["1994-10-31",4.1673,4.1901,4.1445,4.1445,181800.0],["1994-11-01",4.1901,4.1901,4.0079,4.0307,1046100.0],["1994-11-02",4.0762,4.1901,4.0534,4.1445,63000.0],["1994-11-03",4.1673,4.1673,4.099,4.099,46500.0],["1994-11-04",4.099,4.1218,4.0534,4.099,158100.0],["1994-11-07",4.0534,4.099,4.0534,4.0762,5100.0],["1994-11-08",4.1445,4.3722,4.1445,4.2356,255000.0],["1994-11-09",4.2356,4.3495,4.2356,4.2812,722100.0],["1994-11-10",4.2812,4.3039,4.2584,4.2812,224100.0],["1994-11-11",4.2812,4.3495,4.2584,4.3495,91800.0],["1994-11-14",4.3495,4.3722,4.3039,4.3267,253200.0],["1994-11-15",4.2812,4.3267,4.2812,4.2812,24300.0],["1994-11-16",4.2812,4.3267,4.2812,4.2812,42300.0],["1994-11-17",4.2812,4.3039,4.2128,4.2356,19500.0],["1994-11-18",4.2812,4.3039,4.1901,4.1901,27300.0],["1994-11-21",4.2356,4.2356,4.1445,4.1901,82800.0],["1994-11-22",4.1901,4.1901,3.9851,4.0307,327300.0],["1994-11-23",4.0534,4.0762,3.8713,3.8713,323400.0],["1994-11-25",3.9396,3.9396,3.9396,3.9396,36600.0],["1994-11-28",3.9396,3.9396,3.894,3.9396,55500.0],["1994-11-29",3.9624,3.9624,3.7802,3.7802,681600.0],["1994-11-30",3.8029,3.9851,3.7802,3.9851,254700.0],["1994-12-01",3.9168,4.0079,3.8713,4.0079,63000.0],["1994-12-02",3.9624,4.1218,3.9624,4.0762,52500.0],["1994-12-05",4.0534,4.1901,4.0534,4.1901,36900.0],["1994-12-06",4.1445,4.1445,4.0534,4.0534,351900.0],["1994-12-07",4.0307,4.0534,4.0307,4.0534,30300.0],["1994-12-08",4.0307,4.099,4.0307,4.0762,12300.0],["1994-12-09",4.0307,4.0534,4.0079,4.0534,228000.0],["1994-12-12",3.9851,4.1673,3.9623,4.1445,50700.0],["1994-12-13",4.099,4.099,4.0534,4.0762,9600.0],["1994-12-14",4.0307,4.0307,3.9624,3.9851,471900.0],["1994-12-15",3.9624,3.9624,3.894,3.894,106200.0],["1994-12-16",3.9396,4.0079,3.9396,3.9396,44100.0],["1994-12-19",3.9623,3.9623,3.8029,3.8485,202200.0],["1994-12-20",3.8713,3.9623,3.8713,3.9396,564000.0],["1994-12-21",3.9168,4.099,3.9168,4.0307,446100.0],["1994-12-22",4.0079,4.0079,3.9168,3.9168,39900.0],["1994-12-23",3.8683,3.9369,3.8454,3.9369,361500.0],["1994-12-27",3.9141,4.0285,3.9141,4.0285,94800.0],["1994-12-28",4.0514,4.0972,4.0285,4.0743,187800.0],["1994-12-29",4.0743,4.143,4.0514,4.0972,127200.0],["1994-12-30",4.0972,4.3032,4.0972,4.2803,192900.0],["1995-01-03",4.3261,4.349,4.2345,4.2574,76800.0],["1995-01-04",4.2574,4.3718,4.2574,4.3032,187800.0],["1995-01-05",4.3032,4.3032,4.2574,4.2803,610200.0],["1995-01-06",4.2574,4.2574,4.1887,4.1887,124200.0],["1995-01-09",4.1658,4.1887,4.1201,4.1887,263700.0],["1995-01-10",4.1658,4.1887,4.1658,4.1887,37500.0],["1995-01-11",4.1887,4.1887,4.1887,4.1887,21600.0],["1995-01-12",4.1887,4.1887,4.143,4.143,262500.0],["1995-01-13",4.1201,4.1887,4.1201,4.1201,219300.0],["1995-01-16",4.0972,4.1201,4.0972,4.1201,166200.0],["1995-01-17",4.1201,4.1201,4.0285,4.0743,115200.0],["1995-01-18",4.0743,4.0972,4.0743,4.0972,167100.0],["1995-01-19",4.0972,4.0972,4.0056,4.0514,135300.0],["1995-01-20",4.0743,4.0972,4.0743,4.0743,41100.0],["1995-01-23",4.0743,4.0972,4.0285,4.0972,41700.0],["1995-01-24",4.0514,4.2803,4.0514,4.2574,260100.0],["1995-01-25",4.4863,4.4863,4.3261,4.3261,240000.0],["1995-01-26",4.349,4.4634,4.349,4.4405,540600.0],["1995-01-27",4.4176,4.5092,4.3947,4.4176,236400.0],["1995-01-30",4.3947,4.4634,4.3947,4.4634,107100.0],["1995-01-31",4.4634,4.5778,4.4405,4.5092,258000.0],["1995-02-01",4.5321,4.5321,4.4863,4.5321,56700.0],["1995-02-02",4.5092,4.5321,4.5092,4.5321,16200.0],["1995-02-03",4.4863,4.6465,4.4863,4.5321,269100.0],["1995-02-06",4.5778,4.5778,4.5321,4.555,122700.0],["1995-02-07",4.5321,4.7152,4.5321,4.7152,859500.0],["1995-02-08",4.6923,4.7152,4.6694,4.6694,25800.0],["1995-02-09",4.6465,4.7381,4.6465,4.7381,37500.0],["1995-02-10",4.6923,4.6923,4.6694,4.6923,115500.0],["1995-02-13",4.6923,4.6923,4.5778,4.5778,82200.0],["1995-02-14",4.6236,4.6236,4.5321,4.5321,13200.0],["1995-02-15",4.555,4.6465,4.555,4.6236,246600.0],["1995-02-16",4.5778,4.6465,4.5778,4.5778,27600.0],["1995-02-17",4.6236,4.6236,4.555,4.5778,193800.0],["1995-02-21",4.6007,4.6465,4.5778,4.5778,15600.0],["1995-02-22",4.5778,4.5778,4.5778,4.5778,300.0],["1995-02-23",4.6236,4.6236,4.555,4.555,101100.0],["1995-02-24",4.5778,4.5778,4.4863,4.555,225900.0],["1995-02-27",4.555,4.555,4.5092,4.5092,52500.0],["1995-02-28",4.5321,4.5321,4.5321,4.5321,43500.0],["1995-03-01",4.4863,4.4863,4.349,4.4405,633000.0],["1995-03-02",4.4634,4.4634,4.3947,4.3947,53700.0],["1995-03-03",4.3947,4.3947,4.3947,4.3947,135300.0],["1995-03-06",4.3947,4.3947,4.3947,4.3947,116700.0],["1995-03-07",4.3947,4.3947,4.3032,4.3718,7800.0],["1995-03-08",4.349,4.349,4.3032,4.3261,496500.0],["1995-03-09",4.3718,4.3718,4.349,4.349,51300.0],["1995-03-10",4.349,4.3718,4.3261,4.349,252900.0],["1995-03-13",4.3261,4.3947,4.3261,4.3718,54600.0],["1995-03-14",4.3718,4.3718,4.2574,4.2803,87300.0],["1995-03-15",4.3032,4.3032,4.2116,4.2803,77700.0],["1995-03-16",4.3032,4.3718,4.3032,4.3718,279900.0],["1995-03-17",4.3718,4.4863,4.3718,4.4176,503100.0],["1995-03-20",4.3947,4.4176,4.3947,4.4176,199800.0],["1995-03-21",4.3947,4.4176,4.3718,4.3947,134700.0],["1995-03-22",4.349,4.3947,4.3261,4.3718,423300.0],["1995-03-23",4.349,4.4405,4.349,4.3947,93900.0],["1995-03-24",4.3947,4.4863,4.3947,4.4405,287100.0],["1995-03-27",4.4378,4.5527,4.4148,4.5527,78300.0],["1995-03-28",4.5067,4.5527,4.4837,4.4837,176700.0],["1995-03-29",4.5297,4.7137,4.5297,4.7137,233700.0],["1995-03-30",4.6907,4.7367,4.6447,4.7367,217200.0],["1995-03-31",4.6677,4.6677,4.5987,4.6447,23400.0],["1995-04-03",4.5987,4.7827,4.5987,4.7827,117300.0],["1995-04-04",4.7597,4.8746,4.7367,4.8286,386100.0],["1995-04-05",4.8516,4.9666,4.8516,4.9666,29700.0],["1995-04-06",4.8976,4.8976,4.8286,4.8286,319200.0],["1995-04-07",4.7827,4.8057,4.7367,4.7827,106500.0],["1995-04-10",4.7827,4.8286,4.7597,4.7827,437100.0],["1995-04-11",4.7827,4.8056,4.7827,4.8056,27000.0],["1995-04-12",4.8286,4.8286,4.7597,4.7827,150000.0],["1995-04-13",4.7597,4.8516,4.7597,4.7827,205800.0],["1995-04-17",4.8056,4.8286,4.7827,4.8056,17100.0],["1995-04-18",4.7827,4.8746,4.7827,4.8746,129000.0],["1995-04-19",4.8057,4.8976,4.8057,4.8746,916200.0],["1995-04-20",4.8746,4.8746,4.8746,4.8746,516600.0],["1995-04-21",4.8746,4.9206,4.8746,4.8976,428400.0],["1995-04-24",4.9206,4.9436,4.8976,4.9436,115200.0],["1995-04-25",4.9896,5.0586,4.9666,4.9666,522000.0],["1995-04-26",4.9666,4.9666,4.8746,4.9436,382800.0],["1995-04-27",4.9206,4.9436,4.9206,4.9436,1800.0],["1995-04-28",4.8976,4.8976,4.8057,4.8746,126600.0],["1995-05-01",4.8286,4.8516,4.7367,4.7827,682500.0],["1995-05-02",4.7597,4.7827,4.7597,4.7827,158100.0],["1995-05-03",4.8286,4.8516,4.7827,4.8516,264900.0],["1995-05-04",4.8976,4.8976,4.7827,4.8056,70200.0],["1995-05-05",4.8057,4.8057,4.7827,4.7827,400500.0],["1995-05-08",4.7827,4.7827,4.7367,4.7827,1033500.0],["1995-05-09",4.7597,4.7827,4.7367,4.7597,71400.0],["1995-05-10",4.7827,4.8516,4.7367,4.7827,362400.0],["1995-05-11",4.7827,4.7827,4.7367,4.7597,150000.0],["1995-05-12",4.7597,4.7597,4.7367,4.7597,128700.0],["1995-05-15",4.7367,4.7597,4.6447,4.6447,1006500.0],["1995-05-16",4.6447,4.6447,4.5527,4.5527,435300.0],["1995-05-17",4.5757,4.5987,4.5757,4.5987,65400.0],["1995-05-18",4.5987,4.5987,4.5527,4.5527,279900.0],["1995-05-19",4.5987,4.5987,4.5297,4.5297,194400.0],["1995-05-22",4.5067,4.5297,4.4837,4.4837,290100.0],["1995-05-23",4.5067,4.5527,4.4837,4.5297,440700.0],["1995-05-24",4.5297,4.6217,4.5297,4.5757,575700.0],["1995-05-25",4.5527,4.5757,4.5527,4.5757,205800.0],["1995-05-26",4.5297,4.5757,4.5297,4.5527,184200.0],["1995-05-30",4.5527,4.6447,4.5527,4.5987,324900.0],["1995-05-31",4.5527,4.6677,4.5527,4.6677,318000.0],["1995-06-01",4.6447,4.6447,4.5987,4.6217,392700.0],["1995-06-02",4.5987,4.6447,4.5987,4.6447,200100.0],["1995-06-05",4.6217,4.6677,4.6217,4.6447,141900.0],["1995-06-06",4.6447,4.7137,4.6447,4.6677,194400.0],["1995-06-07",4.6677,4.7827,4.6677,4.7827,269700.0],["1995-06-08",4.7827,4.9666,4.7827,4.9436,792300.0],["1995-06-09",4.9436,4.9666,4.9206,4.9666,527700.0],["1995-06-12",4.9666,5.0126,4.9666,4.9896,387300.0],["1995-06-13",5.0126,5.1506,5.0126,5.1506,947100.0],["1995-06-14",5.1046,5.1506,5.1046,5.1506,520800.0],["1995-06-15",5.1276,5.2195,5.1276,5.1735,549000.0],["1995-06-16",5.1506,5.1506,5.1276,5.1506,275100.0],["1995-06-19",5.1506,5.1965,5.0816,5.0816,253500.0],["1995-06-20",5.0816,5.1735,5.0586,5.1506,499500.0],["1995-06-21",5.1506,5.3345,5.1506,5.3345,1280100.0],["1995-06-22",5.7024,5.7714,5.6104,5.6334,1519800.0],["1995-06-23",5.6564,5.6564,5.6104,5.6334,258000.0],["1995-06-26",5.5874,5.6104,5.4495,5.4955,88500.0],["1995-06-27",5.5185,5.5644,5.4035,5.4035,1291500.0],["1995-06-28",5.4294,5.4294,5.36,5.3831,223800.0],["1995-06-29",5.4063,5.4063,5.2214,5.2907,1238700.0],["1995-06-30",5.3369,5.4063,5.3138,5.36,76200.0],["1995-07-03",5.3831,5.3831,5.2676,5.2676,23700.0],["1995-07-05",5.3138,5.4063,5.2907,5.3138,592200.0],["1995-07-06",5.3369,5.36,5.2676,5.36,125700.0],["1995-07-07",5.3831,5.4987,5.3369,5.4756,79500.0],["1995-07-10",5.4987,5.6835,5.4987,5.4987,165300.0],["1995-07-11",5.4525,5.4987,5.4063,5.4525,91200.0],["1995-07-12",5.4987,5.5911,5.4756,5.5449,607800.0],["1995-07-13",5.5911,5.6835,5.5911,5.6604,352800.0],["1995-07-14",5.6373,5.6835,5.6373,5.6604,115800.0],["1995-07-17",5.6604,5.6604,5.5218,5.568,387900.0],["1995-07-18",5.5449,5.5449,5.5218,5.5218,190500.0],["1995-07-19",5.5449,5.5449,5.4294,5.4987,70800.0],["1995-07-20",5.4987,5.568,5.4756,5.5449,366600.0],["1995-07-21",5.5218,5.5218,5.5218,5.5218,76200.0],["1995-07-24",5.5449,5.5449,5.4987,5.4987,374400.0],["1995-07-25",5.5218,5.5449,5.4756,5.4756,1025400.0],["1995-07-26",5.4987,5.568,5.4525,5.5218,937800.0],["1995-07-27",5.5218,5.5449,5.4294,5.4525,118800.0],["1995-07-28",5.4525,5.5218,5.4525,5.4987,24300.0],["1995-07-31",5.5449,5.5449,5.4756,5.4756,22500.0],["1995-08-01",5.4525,5.4756,5.36,5.3831,228000.0],["1995-08-02",5.4294,5.4525,5.36,5.4063,108300.0],["1995-08-03",5.4063,5.4294,5.36,5.4063,186600.0],["1995-08-04",5.4294,5.4294,5.3832,5.4294,77700.0],["1995-08-07",5.4294,5.4525,5.4063,5.4525,256800.0],["1995-08-08",5.4525,5.4525,5.4063,5.4063,32700.0],["1995-08-09",5.36,5.4063,5.36,5.4063,196200.0],["1995-08-10",5.4063,5.4525,5.4063,5.4063,1044900.0],["1995-08-11",5.4294,5.4525,5.4294,5.4294,178800.0],["1995-08-14",5.3832,5.5449,5.3832,5.5449,640200.0],["1995-08-15",5.5449,5.6373,5.5218,5.5449,204000.0],["1995-08-16",5.5449,5.6142,5.5449,5.5911,51300.0],["1995-08-17",5.6142,5.6373,5.5449,5.5449,66600.0],["1995-08-18",5.5449,5.5449,5.4756,5.5449,98400.0],["1995-08-21",5.5911,5.5911,5.4987,5.4987,264000.0],["1995-08-22",5.5218,5.5911,5.4987,5.5911,156000.0],["1995-08-23",5.5911,5.6373,5.568,5.568,214800.0],["1995-08-24",5.568,5.6142,5.568,5.568,579600.0],["1995-08-25",5.568,5.5911,5.568,5.568,27600.0],["1995-08-28",5.6142,5.6373,5.5449,5.5449,341100.0],["1995-08-29",5.5449,5.568,5.4756,5.4756,154200.0],["1995-08-30",5.4987,5.6373,5.4987,5.6373,431700.0],["1995-08-31",5.6373,5.6835,5.6373,5.6835,223800.0],["1995-09-01",5.6835,5.7297,5.6835,5.7066,276900.0],["1995-09-05",5.6835,5.799,5.6604,5.799,311100.0],["1995-09-06",5.8683,5.8914,5.7528,5.8914,468600.0],["1995-09-07",5.8683,6.0532,5.8221,6.0532,517800.0],["1995-09-08",6.0532,6.1456,6.0301,6.0994,273000.0],["1995-09-11",6.1456,6.3304,6.1225,6.3304,664800.0],["1995-09-12",6.3304,6.3535,6.2842,6.3304,209100.0],["1995-09-13",6.3766,6.3997,6.3535,6.3535,122100.0],["1995-09-14",6.3304,6.3535,6.238,6.3304,130800.0],["1995-09-15",6.3073,6.3304,6.2842,6.3073,101400.0],["1995-09-18",6.2842,6.3073,6.2842,6.2842,23400.0],["1995-09-19",6.2842,6.2842,6.2149,6.2149,214200.0],["1995-09-20",6.238,6.238,6.1918,6.1918,324000.0],["1995-09-21",6.2149,6.2842,6.1687,6.2842,507900.0],["1995-09-22",6.2611,6.3535,6.2611,6.3304,523800.0],["1995-09-25",6.2842,6.3304,6.2842,6.2842,138000.0],["1995-09-26",6.3304,6.3304,6.3073,6.3304,5100.0],["1995-09-27",6.31,6.4492,6.31,6.3564,357600.0],["1995-09-28",6.3564,6.4028,6.3564,6.3796,134700.0],["1995-09-29",6.3796,6.4028,6.3564,6.3796,108300.0],["1995-10-02",6.4028,6.4028,6.3564,6.3564,31200.0],["1995-10-03",6.4028,6.426,6.31,6.31,497100.0],["1995-10-04",6.31,6.3332,6.2636,6.31,70800.0],["1995-10-05",6.31,6.3796,6.2868,6.3332,334800.0],["1995-10-06",6.3796,6.3796,6.2868,6.2868,313800.0],["1995-10-09",6.31,6.31,6.2868,6.31,446700.0],["1995-10-10",6.2868,6.3332,6.2868,6.31,280500.0],["1995-10-11",6.3332,6.3332,6.2636,6.31,265200.0],["1995-10-12",6.2636,6.2636,6.1708,6.1708,40800.0],["1995-10-13",6.1012,6.31,6.078,6.31,1024500.0],["1995-10-16",6.3564,6.542,6.3564,6.542,153900.0],["1995-10-17",6.542,6.658,6.542,6.5884,502800.0],["1995-10-18",6.6116,6.6348,6.5884,6.6116,41100.0],["1995-10-19",6.6116,6.6116,6.5188,6.542,74700.0],["1995-10-20",6.542,6.542,6.4956,6.5188,75900.0],["1995-10-23",6.5188,6.5188,6.4492,6.4724,32700.0],["1995-10-24",6.4724,6.5188,6.4492,6.4492,138300.0],["1995-10-25",6.4492,6.4724,6.426,6.4492,253200.0],["1995-10-26",6.426,6.4492,6.31,6.31,266100.0],["1995-10-27",6.31,6.31,6.078,6.1244,1019100.0],["1995-10-30",6.1244,6.2868,6.1244,6.2172,879000.0],["1995-10-31",6.2172,6.31,6.2172,6.31,159000.0],["1995-11-01",6.2868,6.3796,6.2172,6.3564,187200.0],["1995-11-02",6.4028,6.5652,6.3564,6.5652,150000.0],["1995-11-03",6.6116,6.7276,6.5884,6.6812,262200.0],["1995-11-06",6.6812,6.774,6.6812,6.774,76200.0],["1995-11-07",6.7044,6.8667,6.7044,6.8435,254700.0],["1995-11-08",6.8899,6.8899,6.6348,6.7508,190800.0],["1995-11-09",6.7276,6.7972,6.6812,6.6812,74100.0],["1995-11-10",6.7276,6.7508,6.6812,6.7508,90600.0],["1995-11-13",6.7508,6.7508,6.6812,6.7044,66300.0],["1995-11-14",6.7508,6.9131,6.6116,6.6348,83100.0],["1995-11-15",6.6812,6.6812,6.4956,6.5652,2504400.0],["1995-11-16",6.542,6.5652,6.4956,6.542,2752200.0],["1995-11-17",6.542,6.6116,6.5188,6.6116,1811100.0],["1995-11-20",6.6812,6.6812,6.6348,6.6812,565500.0],["1995-11-21",6.6812,6.7276,6.658,6.7044,592500.0],["1995-11-22",6.6812,6.7276,6.6812,6.7276,92100.0],["1995-11-24",6.7276,6.7276,6.6812,6.6812,46800.0],["1995-11-27",6.7276,6.7276,6.658,6.6812,380400.0],["1995-11-28",6.7044,6.7044,6.6348,6.6348,260400.0],["1995-11-29",6.6812,6.7276,6.6812,6.7276,96300.0],["1995-11-30",6.6812,6.7276,6.6812,6.7276,1476600.0],["1995-12-01",6.7276,6.7276,6.6116,6.658,415200.0],["1995-12-04",6.658,6.774,6.658,6.774,721500.0],["1995-12-05",6.774,6.8435,6.7276,6.8435,292800.0],["1995-12-06",6.8204,7.1451,6.7972,7.1219,1380000.0],["1995-12-07",7.3307,7.4235,7.1915,7.2843,582600.0],["1995-12-08",7.2379,7.2379,7.1451,7.1451,252000.0],["1995-12-11",7.1451,7.2611,7.1451,7.1915,62400.0],["1995-12-12",7.2379,7.2379,7.1451,7.2147,289200.0],["1995-12-13",7.2611,7.2843,7.2147,7.2379,216600.0],["1995-12-14",7.2379,7.2379,7.1451,7.1451,326400.0],["1995-12-15",7.1451,7.1451,7.0755,7.0987,551100.0],["1995-12-18",7.1219,7.1219,6.8436,7.0059,88500.0],["1995-12-19",7.0523,7.0987,7.0059,7.0523,419400.0],["1995-12-20",7.0523,7.0523,6.9827,7.0523,752400.0],["1995-12-21",7.0987,7.2379,7.0291,7.1683,513600.0],["1995-12-22",7.1451,7.3307,7.1451,7.1915,460200.0],["1995-12-26",7.2379,7.2611,7.1915,7.2611,75900.0],["1995-12-27",7.2639,7.3105,7.2639,7.3105,52200.0],["1995-12-28",7.3105,7.3105,7.2639,7.2639,59400.0],["1995-12-29",7.2639,7.4036,7.2639,7.4036,140100.0],["1996-01-02",7.357,7.3803,7.3338,7.3338,249300.0],["1996-01-03",7.3338,7.3338,7.2406,7.2872,245100.0],["1996-01-04",7.2639,7.357,7.2639,7.357,233700.0],["1996-01-05",7.2174,7.357,7.2174,7.2639,669900.0],["1996-01-08",7.2639,7.2639,7.1708,7.1708,69300.0],["1996-01-09",7.1708,7.2174,7.1009,7.1009,458100.0],["1996-01-10",7.1708,7.1708,7.0777,7.0777,247200.0],["1996-01-11",7.1242,7.1242,7.0311,7.1242,369000.0],["1996-01-12",7.1009,7.1941,7.1009,7.1708,319200.0],["1996-01-15",7.1941,7.2174,7.1941,7.2174,262200.0],["1996-01-16",7.1941,7.2639,7.0777,7.1941,370200.0],["1996-01-17",7.2173,7.3803,7.1708,7.3105,520200.0],["1996-01-18",7.3803,7.4036,7.2872,7.357,583200.0],["1996-01-19",7.3338,7.4967,7.3338,7.4967,1007400.0],["1996-01-22",7.6597,8.0555,7.6597,8.0089,2121000.0],["1996-01-23",8.0322,8.1021,7.9857,8.0788,1548000.0],["1996-01-24",8.1021,8.1952,8.0788,8.1021,1064100.0],["1996-01-25",8.0555,8.1486,8.0089,8.1486,240900.0],["1996-01-26",8.1486,8.1719,8.1021,8.1021,201300.0],["1996-01-29",8.0788,8.1486,8.0555,8.1253,778500.0],["1996-01-30",8.1719,8.1952,8.1253,8.1719,726000.0],["1996-01-31",8.1719,8.2418,8.1719,8.2185,639000.0],["1996-02-01",8.2418,8.2883,8.2185,8.2883,465300.0],["1996-02-02",8.2883,8.3349,8.265,8.3349,732000.0],["1996-02-05",8.3349,8.3582,8.2883,8.3582,178800.0],["1996-02-06",8.3116,8.3349,8.2418,8.3349,241500.0],["1996-02-07",8.3814,8.428,8.0788,8.1486,460800.0],["1996-02-08",8.1952,8.4746,8.1719,8.4746,731700.0],["1996-02-09",8.7074,8.9868,8.6608,8.9868,1912500.0],["1996-02-12",8.9868,9.3826,8.9868,9.0799,2234700.0],["1996-02-13",9.1032,9.1032,9.0333,9.0566,693000.0],["1996-02-14",9.0566,9.0566,8.8238,8.8704,370800.0],["1996-02-15",8.8471,8.8471,8.6608,8.754,710400.0],["1996-02-16",8.7307,8.7307,8.5444,8.5444,330600.0],["1996-02-20",8.5444,8.591,8.4746,8.5211,707100.0],["1996-02-21",8.4746,8.754,8.4746,8.754,489300.0],["1996-02-22",8.7307,8.9635,8.7307,8.8936,705900.0],["1996-02-23",8.8471,8.9402,8.8471,8.8936,347700.0],["1996-02-26",8.8704,8.8936,8.8238,8.8704,132900.0],["1996-02-27",8.8238,8.8936,8.6608,8.8005,255300.0],["1996-02-28",8.8005,8.8471,8.7307,8.8005,58500.0],["1996-02-29",8.754,8.754,8.6375,8.7074,70500.0],["1996-03-01",8.7307,8.9169,8.7307,8.8936,350700.0],["1996-03-04",8.8471,8.9868,8.8238,8.9868,815700.0],["1996-03-05",8.9868,8.9868,8.8005,8.8936,2340900.0],["1996-03-06",8.8471,8.8936,8.8005,8.8471,337500.0],["1996-03-07",8.8005,8.8238,8.754,8.754,465300.0],["1996-03-08",8.7074,8.7074,8.4746,8.5444,332100.0],["1996-03-11",8.4513,8.4746,8.3116,8.3814,357000.0],["1996-03-12",8.3814,8.3814,8.2185,8.2883,99900.0],["1996-03-13",8.2185,8.428,8.2185,8.3582,430500.0],["1996-03-14",8.4047,8.4047,8.1486,8.1952,435000.0],["1996-03-15",8.1021,8.2185,8.0555,8.2185,530400.0],["1996-03-18",8.1719,8.265,8.1253,8.1952,138300.0],["1996-03-19",8.1486,8.1486,8.0555,8.1486,911700.0],["1996-03-20",8.1952,8.1952,8.0788,8.1253,286800.0],["1996-03-21",8.1021,8.1253,8.1021,8.1021,446100.0],["1996-03-22",8.1253,8.3582,8.1253,8.3582,237900.0],["1996-03-25",8.3116,8.3814,8.2883,8.3814,282600.0],["1996-03-26",8.3814,8.5444,8.3814,8.5211,193200.0],["1996-03-27",8.5239,8.6407,8.3838,8.4072,262800.0],["1996-03-28",8.3605,8.3838,8.3138,8.3371,747300.0],["1996-03-29",8.3605,8.3605,8.2904,8.3371,124200.0],["1996-04-01",8.3605,8.3838,8.3138,8.3371,314400.0],["1996-04-02",8.2904,8.4072,8.2904,8.3371,128100.0],["1996-04-03",8.3138,8.4772,8.3138,8.4772,1040400.0],["1996-04-04",8.4772,8.6407,8.4539,8.6173,478800.0],["1996-04-08",8.5706,8.5706,8.4772,8.5239,334800.0],["1996-04-09",8.5473,8.6407,8.4772,8.594,211200.0],["1996-04-10",8.594,8.6173,8.5473,8.5706,379800.0],["1996-04-11",8.5706,8.5706,8.4072,8.4072,352800.0],["1996-04-12",8.3838,8.4072,8.3371,8.3605,62100.0],["1996-04-15",8.3138,8.3371,8.2203,8.2904,56400.0],["1996-04-16",8.2904,8.2904,8.197,8.2671,1774200.0],["1996-04-17",8.267,8.267,8.197,8.2203,108300.0],["1996-04-18",8.2203,8.2203,8.1269,8.1736,820200.0],["1996-04-19",8.1736,8.2203,8.1269,8.1269,136500.0],["1996-04-22",8.197,8.2671,8.197,8.2437,396600.0],["1996-04-23",8.3371,8.3838,8.3138,8.3371,636900.0],["1996-04-24",8.3605,8.3605,8.1736,8.2437,901800.0],["1996-04-25",8.2904,8.4305,8.1736,8.3605,396900.0],["1996-04-26",8.3838,8.3838,8.1736,8.1736,307500.0],["1996-04-29",8.2203,8.2437,8.1503,8.2203,381600.0],["1996-04-30",8.1736,8.2203,8.1736,8.2203,207900.0],["1996-05-01",8.197,8.4072,8.1736,8.4072,71400.0],["1996-05-02",8.3371,8.3838,8.1503,8.2437,987300.0],["1996-05-03",8.197,8.2203,8.1503,8.1736,200700.0],["1996-05-06",8.1503,8.1503,7.9868,7.9868,48600.0],["1996-05-07",7.8934,7.9401,7.8,7.8,178500.0],["1996-05-08",7.7533,7.87,7.5665,7.87,951300.0],["1996-05-09",7.87,8.0802,7.87,8.0335,240900.0],["1996-05-10",8.1036,8.2904,8.1036,8.2671,124800.0],["1996-05-13",8.2203,8.3138,8.1736,8.197,307200.0],["1996-05-14",8.197,8.2203,7.9868,8.1269,390000.0],["1996-05-15",8.1269,8.2203,8.1036,8.1036,396300.0],["1996-05-16",8.1503,8.3605,8.1503,8.3371,800400.0],["1996-05-17",8.2904,8.4072,8.2904,8.3838,206400.0],["1996-05-20",8.4072,8.5006,8.4072,8.4539,669900.0],["1996-05-21",8.4539,8.6407,8.4539,8.594,273300.0],["1996-05-22",8.594,8.7808,8.594,8.7575,333900.0],["1996-05-23",8.7341,8.991,8.7108,8.9676,820200.0],["1996-05-24",8.9676,9.1311,8.9676,9.0844,421500.0],["1996-05-28",9.0844,9.0844,8.9677,9.0611,601500.0],["1996-05-29",9.1078,9.2012,9.1078,9.2012,435900.0],["1996-05-30",9.1778,9.2012,9.1545,9.2012,472200.0],["1996-05-31",9.1545,9.1545,9.1078,9.1545,1194600.0],["1996-06-03",9.1545,9.1545,8.9443,8.991,685800.0],["1996-06-04",8.991,8.991,8.4539,8.6407,804900.0],["1996-06-05",8.6407,8.6407,8.3138,8.4072,375600.0],["1996-06-06",8.4539,8.5706,8.2671,8.2904,891600.0],["1996-06-07",8.2437,8.3371,8.1503,8.2203,414600.0],["1996-06-10",8.3605,8.4072,8.2904,8.3138,674700.0],["1996-06-11",8.2671,8.3838,8.2671,8.3371,833700.0],["1996-06-12",8.3005,8.4178,8.3005,8.4178,666600.0],["1996-06-13",8.3943,8.4178,8.3709,8.3709,223500.0],["1996-06-14",8.3709,8.4412,8.3709,8.4178,315600.0],["1996-06-17",8.3943,8.6054,8.3943,8.6054,322800.0],["1996-06-18",8.6054,8.6991,8.6054,8.6522,232800.0],["1996-06-19",8.6288,8.746,8.6288,8.746,341100.0],["1996-06-20",8.746,8.9102,8.7226,8.8633,844500.0],["1996-06-21",8.8633,9.1447,8.8633,9.1212,405300.0],["1996-06-24",9.1212,9.2853,9.004,9.004,278100.0],["1996-06-25",9.004,9.004,8.9102,8.9336,128400.0],["1996-06-26",8.9102,8.9805,8.7929,8.8867,573300.0],["1996-06-27",8.8867,8.9336,8.7461,8.9336,504600.0],["1996-06-28",8.9336,8.9336,8.7929,8.8164,246900.0],["1996-07-01",8.8164,8.8164,8.7929,8.8164,409800.0],["1996-07-02",8.8164,8.8164,8.7695,8.7695,105900.0],["1996-07-03",8.7929,8.7929,8.746,8.7929,135000.0],["1996-07-05",8.7929,8.7929,8.7695,8.7929,39900.0],["1996-07-08",8.7226,8.7226,8.3474,8.3474,279600.0],["1996-07-09",8.3709,8.3709,8.1598,8.2771,384600.0],["1996-07-10",8.324,8.3474,8.2771,8.3005,258600.0],["1996-07-11",8.2536,8.3005,8.1833,8.3005,185100.0],["1996-07-12",8.2536,8.3005,8.2536,8.3005,388200.0],["1996-07-15",8.2536,8.2536,7.9488,7.9488,72900.0],["1996-07-16",7.9723,7.9723,7.6674,7.8316,604500.0],["1996-07-17",8.0661,8.0895,7.8785,7.9723,215400.0],["1996-07-18",7.9723,7.9723,7.6909,7.9254,918600.0],["1996-07-19",7.9723,8.2302,7.9254,8.1598,111600.0],["1996-07-22",8.1364,8.1364,8.0426,8.0426,72000.0],["1996-07-23",7.9957,8.1598,7.855,8.1364,854700.0],["1996-07-24",8.0895,8.1833,8.0192,8.1833,429300.0],["1996-07-25",8.1833,8.2536,8.1598,8.1833,1245600.0],["1996-07-26",8.2067,8.2771,8.1598,8.2536,410400.0],["1996-07-29",8.2536,8.2536,8.1833,8.2302,96000.0],["1996-07-30",8.2536,8.2536,8.1598,8.2536,192900.0],["1996-07-31",8.2536,8.2536,8.2067,8.2536,783000.0],["1996-08-01",8.2536,8.3005,8.2302,8.3005,1023300.0],["1996-08-02",8.3005,8.3474,8.2771,8.324,801600.0],["1996-08-05",8.324,8.324,8.2302,8.2536,746100.0],["1996-08-06",8.2536,8.3474,8.1833,8.3474,983400.0],["1996-08-07",8.3474,8.6522,8.3005,8.6522,915000.0],["1996-08-08",8.6288,8.6523,8.5585,8.5819,319800.0],["1996-08-09",8.5819,8.8164,8.5819,8.6991,965700.0],["1996-08-12",8.6991,8.7695,8.6991,8.7695,437700.0],["1996-08-13",8.7695,8.7695,8.6054,8.6757,387000.0],["1996-08-14",8.6991,8.746,8.6288,8.746,729000.0],["1996-08-15",8.7695,8.8398,8.746,8.7695,678900.0],["1996-08-16",8.8164,8.8164,8.7929,8.8164,66300.0],["1996-08-19",8.8164,8.8164,8.7226,8.746,249600.0],["1996-08-20",8.8164,8.8633,8.8164,8.8633,1150200.0],["1996-08-21",8.8633,8.8633,8.7929,8.8164,859800.0],["1996-08-22",8.8164,8.8164,8.7929,8.8164,349800.0],["1996-08-23",8.7929,8.8164,8.7695,8.7929,584100.0],["1996-08-26",8.7695,8.8164,8.7695,8.8164,640500.0],["1996-08-27",8.8164,8.8164,8.746,8.746,266700.0],["1996-08-28",8.746,8.7929,8.6757,8.6757,155700.0],["1996-08-29",8.6523,8.8398,8.6523,8.8398,193200.0],["1996-08-30",8.8398,8.8398,8.7226,8.746,69600.0],["1996-09-03",8.7226,8.7226,8.6757,8.6991,93900.0],["1996-09-04",8.6757,8.8164,8.6522,8.8164,231600.0],["1996-09-05",8.7695,8.8164,8.7695,8.8164,320100.0],["1996-09-06",8.7929,8.8633,8.7929,8.8398,226500.0],["1996-09-09",8.8398,8.8633,8.8398,8.8398,395700.0],["1996-09-10",8.8164,8.8633,8.7929,8.8398,264900.0],["1996-09-11",8.8398,8.8398,8.746,8.7929,845400.0],["1996-09-12",8.7929,8.8164,8.7929,8.8164,159900.0],["1996-09-13",8.7929,8.8164,8.7929,8.8164,884700.0],["1996-09-16",8.8164,8.8398,8.7695,8.8164,465000.0],["1996-09-17",8.8164,8.8633,8.7929,8.8633,257700.0],["1996-09-18",8.8164,8.8633,8.7929,8.8633,762300.0],["1996-09-19",8.8633,8.8633,8.8164,8.8633,972300.0],["1996-09-20",8.8633,8.8867,8.8164,8.8867,337200.0],["1996-09-23",8.8633,8.9336,8.8398,8.9102,327300.0],["1996-09-24",8.9571,9.004,8.8633,8.9102,754800.0],["1996-09-25",8.9102,8.9805,8.8867,8.9805,1917600.0],["1996-09-26",8.9673,9.391,8.9673,9.3675,1431600.0],["1996-09-27",9.3675,9.7911,9.3675,9.7911,769200.0],["1996-09-30",9.697,9.9794,9.697,9.9559,1383600.0],["1996-10-01",9.9559,9.9794,9.8382,9.9088,883500.0],["1996-10-02",10.1677,10.2148,10.0735,10.2148,409200.0],["1996-10-03",10.2148,10.5678,10.2148,10.5207,1573800.0],["1996-10-04",10.5443,10.709,10.5443,10.5913,356100.0],["1996-10-07",10.6384,10.7796,10.5913,10.7796,448500.0],["1996-10-08",10.7796,10.7796,10.5207,10.5913,425100.0],["1996-10-09",10.5913,10.6384,10.4972,10.5678,1458000.0],["1996-10-10",10.5913,10.6855,10.5443,10.662,626100.0],["1996-10-11",10.6855,10.6855,10.5443,10.5678,25500.0],["1996-10-14",10.5443,10.5678,10.4972,10.4972,1011000.0],["1996-10-15",10.4972,10.5207,10.356,10.4501,558900.0],["1996-10-16",10.5207,10.5207,10.2618,10.3089,182400.0],["1996-10-17",10.3324,10.3324,10.2383,10.2383,118500.0],["1996-10-18",10.2618,10.2618,10.0735,10.2618,239700.0],["1996-10-21",10.2854,10.2854,10.0735,10.1206,227400.0],["1996-10-22",10.1677,10.1677,9.9323,9.9794,147000.0],["1996-10-23",9.9794,9.9794,9.744,9.8617,479100.0],["1996-10-24",9.697,10.1206,9.697,9.9794,504000.0],["1996-10-25",9.9559,9.9794,9.8382,9.9088,373800.0],["1996-10-28",9.8853,10.0735,9.8617,10.05,518700.0],["1996-10-29",10.0735,10.1441,10.0029,10.0971,308100.0],["1996-10-30",10.1442,10.2618,10.05,10.1912,315900.0],["1996-10-31",10.1442,10.4031,10.1442,10.3089,491100.0],["1996-11-01",10.4501,10.6149,10.4501,10.5913,454800.0],["1996-11-04",10.5443,10.8267,10.5443,10.8267,564000.0],["1996-11-05",10.8267,11.015,10.8267,11.015,255900.0],["1996-11-06",11.015,11.015,10.8738,10.9208,539400.0],["1996-11-07",10.9208,10.9679,10.8502,10.9679,294600.0],["1996-11-08",10.9679,10.9915,10.9444,10.9915,372600.0],["1996-11-11",10.9444,10.9679,10.8973,10.9208,289500.0],["1996-11-12",10.8973,11.015,10.8973,11.015,185700.0],["1996-11-13",11.015,11.015,10.9679,10.9915,94200.0],["1996-11-14",10.9679,11.0621,10.8738,11.015,258300.0],["1996-11-15",11.0385,11.1091,11.015,11.0385,330300.0],["1996-11-18",11.015,11.2268,11.015,11.1562,97200.0],["1996-11-19",11.1091,11.2504,11.1091,11.2504,303900.0],["1996-11-20",11.2974,11.2974,11.1327,11.1562,202500.0],["1996-11-21",11.1562,11.1562,10.9915,10.9915,1067700.0],["1996-11-22",11.015,11.0385,10.9209,10.9444,110100.0],["1996-11-25",10.9679,10.9915,10.9208,10.9679,189300.0],["1996-11-26",10.9444,10.9444,10.709,10.7796,422700.0],["1996-11-27",10.8032,10.8502,10.7326,10.8502,132900.0],["1996-11-29",10.8267,10.8973,10.8032,10.8973,31500.0],["1996-12-02",10.8502,11.0385,10.8032,11.0385,147000.0],["1996-12-03",11.015,11.2974,11.015,11.2504,525600.0],["1996-12-04",11.2504,11.2974,11.1798,11.2033,851100.0],["1996-12-05",11.1562,11.1562,11.015,11.015,404700.0],["1996-12-06",10.9679,11.0621,10.9209,11.0621,260700.0],["1996-12-09",11.1091,11.1562,10.8267,11.1562,226500.0],["1996-12-10",11.1562,11.1562,11.0385,11.1091,147300.0],["1996-12-11",11.0385,11.0385,10.9679,11.0385,266100.0],["1996-12-12",11.0856,11.2974,11.0385,11.2033,154500.0],["1996-12-13",11.2268,11.2974,11.0385,11.2504,436500.0],["1996-12-16",11.2033,11.2033,11.0621,11.1091,327300.0],["1996-12-17",10.9679,11.0856,10.8738,10.9208,527400.0],["1996-12-18",10.9679,10.9679,10.8738,10.8738,43800.0],["1996-12-19",10.7796,10.9679,10.7326,10.8502,1151700.0],["1996-12-20",10.8502,10.8502,10.7326,10.7326,211200.0],["1996-12-23",10.6855,10.7796,10.5913,10.6149,241500.0],["1996-12-24",10.4972,10.6384,10.4972,10.6384,114000.0],["1996-12-26",10.662,10.662,10.4972,10.5443,594600.0],["1996-12-27",10.5783,10.7199,10.5783,10.6727,262200.0],["1996-12-30",10.6255,10.9325,10.5783,10.9088,330600.0],["1996-12-31",10.9088,11.3811,10.9088,11.3575,855900.0],["1997-01-02",11.3575,11.3575,11.1922,11.3103,352200.0],["1997-01-03",11.263,11.3339,11.145,11.2866,478800.0],["1997-01-06",11.3339,11.3339,11.1214,11.2866,214200.0],["1997-01-07",11.2866,11.2866,11.1214,11.263,133200.0],["1997-01-08",11.3103,11.3339,11.2158,11.3103,1333800.0],["1997-01-09",11.3339,11.57,11.2394,11.4755,293700.0],["1997-01-10",11.3811,11.3811,11.2394,11.3575,105300.0],["1997-01-13",11.3103,11.3103,11.145,11.1686,93300.0],["1997-01-14",11.1686,11.1686,11.0505,11.145,178800.0],["1997-01-15",11.0977,11.2866,11.0977,11.1922,131100.0],["1997-01-16",11.1922,11.2394,11.0505,11.0977,156600.0],["1997-01-17",11.0741,11.145,10.9561,11.145,147900.0],["1997-01-20",11.1922,11.3575,11.0977,11.3575,111300.0],["1997-01-21",11.3339,11.3339,11.0505,11.0505,136200.0],["1997-01-22",11.0505,11.0505,10.7199,10.838,2332200.0],["1997-01-23",10.8852,10.9325,10.8616,10.8616,752400.0],["1997-01-24",10.8616,10.8852,10.6019,10.6963,2492400.0],["1997-01-27",10.6491,10.9325,10.6491,10.8852,279300.0],["1997-01-28",11.0033,11.145,10.8144,10.8852,726000.0],["1997-01-29",10.8616,10.8616,10.6963,10.7199,72600.0],["1997-01-30",10.8852,10.9088,10.7672,10.8144,185400.0],["1997-01-31",10.7908,11.1922,10.7908,11.1686,224100.0],["1997-02-03",11.5228,11.5228,11.1922,11.3103,780900.0],["1997-02-04",11.2866,11.4283,11.2866,11.3339,558000.0],["1997-02-05",11.3811,11.3811,11.0505,11.2158,468900.0],["1997-02-06",11.263,11.3103,11.1922,11.2394,200400.0],["1997-02-07",11.2394,11.3339,11.2158,11.263,487200.0],["1997-02-10",11.263,11.3102,11.2158,11.2866,457800.0],["1997-02-11",11.263,11.2866,11.263,11.2866,100800.0],["1997-02-12",11.3103,11.3103,11.2394,11.2394,165900.0],["1997-02-13",11.263,11.3103,11.2394,11.3103,416700.0],["1997-02-14",11.3102,11.3102,11.263,11.2866,394500.0],["1997-02-18",11.3339,11.6172,11.3339,11.5228,473400.0],["1997-02-19",11.5228,11.8297,11.5228,11.7117,2066100.0],["1997-02-20",11.688,12.0895,11.688,11.9714,977100.0],["1997-02-21",11.8533,12.2784,11.8061,12.2075,543300.0],["1997-02-24",12.2547,12.3256,12.2311,12.3256,610500.0],["1997-02-25",12.302,12.42,12.2547,12.2784,684600.0],["1997-02-26",12.2311,12.2784,12.1603,12.2547,300300.0],["1997-02-27",12.2311,12.2783,12.2075,12.2311,327900.0],["1997-02-28",12.2547,12.2784,12.1839,12.2784,212100.0],["1997-03-03",12.2784,12.2784,12.2311,12.2784,311400.0],["1997-03-04",12.2784,12.2784,12.2075,12.2075,177000.0],["1997-03-05",12.1839,12.2547,12.1367,12.2547,346200.0],["1997-03-06",12.2547,12.2547,12.2075,12.2311,143100.0],["1997-03-07",12.2311,12.2547,12.1603,12.2311,504000.0],["1997-03-10",12.2547,12.2784,12.2311,12.2547,128100.0],["1997-03-11",12.2547,12.5381,12.2547,12.5145,319800.0],["1997-03-12",12.5381,12.5381,12.3492,12.3492,240900.0],["1997-03-13",12.3492,12.3492,12.1839,12.2311,297900.0],["1997-03-14",12.2547,12.2547,12.2075,12.2075,339900.0],["1997-03-17",12.2784,12.2784,12.2075,12.2075,535200.0],["1997-03-18",12.2311,12.2547,12.1603,12.2075,326100.0],["1997-03-19",12.2075,12.2547,12.0658,12.0658,201900.0],["1997-03-20",12.0422,12.0422,11.9242,11.9714,216600.0],["1997-03-21",11.9478,12.1839,11.8297,12.0186,353400.0],["1997-03-24",11.9714,12.0895,11.9242,11.9242,354900.0],["1997-03-25",11.9714,12.2784,11.9714,12.2075,167100.0],["1997-03-26",12.1706,12.1706,12.0522,12.0759,188700.0],["1997-03-27",12.0759,12.1706,12.0285,12.0285,342600.0],["1997-03-31",11.9812,12.1232,11.8864,12.1232,224400.0],["1997-04-01",12.0522,12.1232,12.0048,12.0048,274500.0],["1997-04-02",12.0522,12.1706,11.9575,11.9575,452100.0],["1997-04-03",12.0285,12.0285,11.8391,11.8391,296100.0],["1997-04-04",11.8391,11.9338,11.768,11.7917,692700.0],["1997-04-07",11.7444,11.7681,11.5549,11.5786,1615800.0],["1997-04-08",11.5313,11.5313,11.4366,11.4839,155100.0],["1997-04-09",11.5076,11.5076,11.2708,11.5076,759300.0],["1997-04-10",11.5076,11.5313,11.4129,11.4602,82800.0],["1997-04-11",11.4129,11.4129,11.2945,11.2945,161100.0],["1997-04-14",11.2471,11.2471,10.9156,11.034,183600.0],["1997-04-15",11.0814,11.626,11.0814,11.6023,781800.0],["1997-04-16",11.6023,11.6023,11.4129,11.5786,78000.0],["1997-04-17",11.5786,11.6497,11.4366,11.5076,139800.0],["1997-04-18",11.4839,11.5313,11.4366,11.4602,84600.0],["1997-04-21",11.4366,11.5549,11.4366,11.4602,456600.0],["1997-04-22",11.5076,11.5076,11.3182,11.3418,187200.0],["1997-04-23",11.3892,11.4602,11.3418,11.3418,738900.0],["1997-04-24",11.2945,11.3418,11.0814,11.1761,612600.0],["1997-04-25",11.1524,11.1761,11.034,11.1287,280500.0],["1997-04-28",11.0814,11.1761,11.0577,11.1761,342000.0],["1997-04-29",11.2708,11.4129,11.2708,11.3655,514500.0],["1997-04-30",11.3655,11.3892,11.3182,11.3655,276000.0],["1997-05-01",11.3655,11.3655,11.2945,11.3418,731400.0],["1997-05-02",11.3655,11.5313,11.3655,11.5313,434100.0],["1997-05-05",11.5786,11.626,11.5076,11.626,441900.0],["1997-05-06",11.6023,11.6023,11.5076,11.5786,272400.0],["1997-05-07",11.5549,11.5549,11.3892,11.4366,145200.0],["1997-05-08",11.3892,11.6023,11.3418,11.5313,203400.0],["1997-05-09",11.5549,11.768,11.4129,11.7207,568800.0],["1997-05-12",11.7444,11.8864,11.6733,11.7917,522000.0],["1997-05-13",11.7917,11.7917,11.5549,11.6497,1713000.0],["1997-05-14",11.697,11.7207,11.6497,11.7207,172200.0],["1997-05-15",11.697,11.697,11.6497,11.6733,296700.0],["1997-05-16",11.697,11.697,11.5549,11.5786,286800.0],["1997-05-19",11.5786,11.7207,11.5313,11.6733,251700.0],["1997-05-20",11.626,11.8154,11.5549,11.7917,317100.0],["1997-05-21",11.7444,11.7917,11.6733,11.7444,456300.0],["1997-05-22",11.7681,11.7681,11.6733,11.697,145500.0],["1997-05-23",11.7207,11.8154,11.6733,11.8154,264600.0],["1997-05-27",11.7681,11.7917,11.697,11.7444,286200.0],["1997-05-28",11.7444,11.7681,11.7207,11.7681,230700.0],["1997-05-29",11.7444,11.8391,11.6497,11.8154,129300.0],["1997-05-30",11.768,12.1469,11.697,12.0759,2440500.0],["1997-06-02",12.1232,12.289,12.1232,12.2653,737400.0],["1997-06-03",12.2179,12.3363,12.2179,12.289,658800.0],["1997-06-04",12.2653,12.3837,12.2653,12.3837,311400.0],["1997-06-05",12.3837,12.4547,12.2653,12.4074,443700.0],["1997-06-06",12.431,12.431,12.289,12.3363,256500.0],["1997-06-09",12.3363,12.36,12.2416,12.3126,1935000.0],["1997-06-10",12.3126,12.3363,12.1469,12.1469,554700.0],["1997-06-11",12.1943,12.3837,12.1943,12.36,2237400.0],["1997-06-12",12.4547,12.7625,12.4547,12.7389,812700.0],["1997-06-13",12.7862,13.094,12.7862,13.0703,237000.0],["1997-06-16",13.2598,13.3308,13.094,13.1177,289500.0],["1997-06-17",13.0703,13.2835,13.023,13.2361,209100.0],["1997-06-18",13.2598,13.2598,12.9756,13.023,161100.0],["1997-06-19",13.023,13.3308,13.023,13.3071,210000.0],["1997-06-20",13.3071,13.3071,13.1414,13.2361,165600.0],["1997-06-23",13.1887,13.2361,12.7389,12.7862,135300.0],["1997-06-24",12.8809,13.1887,12.8809,13.1887,522300.0],["1997-06-25",13.3071,13.7333,13.3071,13.6149,455100.0],["1997-06-26",13.6211,14.1555,13.6211,14.108,632100.0],["1997-06-27",14.0605,14.2624,14.013,14.1793,422400.0],["1997-06-30",14.2268,14.2268,14.013,14.0368,482400.0],["1997-07-01",13.9893,14.0605,13.918,13.9655,243300.0],["1997-07-02",14.108,14.583,14.0843,14.4049,761400.0],["1997-07-03",14.4643,14.7493,14.4643,14.7018,949200.0],["1997-07-07",14.7137,14.773,14.5355,14.6187,335700.0],["1997-07-08",14.6305,14.678,14.5593,14.678,220200.0],["1997-07-09",14.678,14.7255,14.5118,14.5355,224700.0],["1997-07-10",14.4643,14.5593,14.4643,14.488,136800.0],["1997-07-11",14.5118,14.6305,14.5118,14.583,271200.0],["1997-07-14",14.6068,14.9155,14.6068,14.8918,394500.0],["1997-07-15",14.9155,14.9393,14.8205,14.8443,87300.0],["1997-07-16",14.8918,14.9155,14.8205,14.8443,76800.0],["1997-07-17",14.7968,14.8562,14.7968,14.8087,228000.0],["1997-07-18",14.7612,14.773,14.4999,14.4999,216000.0],["1997-07-21",14.4643,14.4999,14.3218,14.3693,271500.0],["1997-07-22",14.3693,14.4405,14.298,14.4405,169200.0],["1997-07-23",14.6305,14.8324,14.6305,14.8324,420000.0],["1997-07-24",14.8324,15.2243,14.8324,15.1768,959100.0],["1997-07-25",15.1056,15.3668,15.1056,15.3074,348300.0],["1997-07-28",15.3193,15.3193,15.1887,15.2006,115800.0],["1997-07-29",15.2006,15.4737,15.2006,15.3906,530400.0],["1997-07-30",15.3431,15.4856,15.2481,15.4618,66900.0],["1997-07-31",15.4856,15.6281,15.4856,15.5806,224100.0],["1997-08-01",15.5806,16.0081,15.5568,16.0081,158700.0],["1997-08-04",16.0081,16.4237,16.0081,16.1387,243600.0],["1997-08-05",16.0081,16.02,15.7943,15.8062,293400.0],["1997-08-06",15.7706,16.0793,15.6756,16.0318,117000.0],["1997-08-07",16.1981,16.5781,16.1981,16.2456,581700.0],["1997-08-08",16.1506,16.1743,16.0437,16.1031,344700.0],["1997-08-11",16.0556,16.1387,15.8775,15.9606,477900.0],["1997-08-12",15.7706,15.7706,15.5924,15.6043,144300.0],["1997-08-13",15.6518,15.6993,15.3906,15.4381,310500.0],["1997-08-14",15.4262,15.4856,15.3906,15.4024,222600.0],["1997-08-15",15.3549,15.4143,15.2362,15.2362,264300.0],["1997-08-18",15.1887,15.4618,15.0462,15.3906,267300.0],["1997-08-19",15.4143,15.9131,15.3906,15.9131,364500.0],["1997-08-20",15.9131,15.9606,15.7231,15.9012,194700.0],["1997-08-21",15.9012,15.9487,15.7349,15.8537,78300.0],["1997-08-22",15.6756,16.1506,15.6756,16.1031,224700.0],["1997-08-25",16.0556,16.5306,15.9606,16.0793,198900.0],["1997-08-26",16.0793,16.1981,16.0556,16.0793,217800.0],["1997-08-27",16.0793,16.1506,15.9606,16.0081,327600.0],["1997-08-28",16.0556,16.0556,15.6756,15.6874,295800.0],["1997-08-29",15.6399,15.8656,15.6399,15.7943,106800.0],["1997-09-02",15.8418,15.9843,15.8418,15.9487,370800.0],["1997-09-03",15.9368,16.4119,15.8893,16.3406,148500.0],["1997-09-04",16.3525,16.7206,16.3406,16.5662,268500.0],["1997-09-05",16.5187,16.5306,16.1981,16.4594,102300.0],["1997-09-08",16.5069,16.8156,16.5069,16.6375,684600.0],["1997-09-09",16.6375,16.78,16.6375,16.7087,237300.0],["1997-09-10",16.8631,16.8987,16.4356,16.4831,242700.0],["1997-09-11",16.4831,16.4831,16.21,16.3762,200100.0],["1997-09-12",16.4,16.4594,16.2812,16.2931,124500.0],["1997-09-15",16.2931,16.5544,16.2931,16.5544,130200.0],["1997-09-16",16.6019,16.6019,16.495,16.5069,492600.0],["1997-09-17",16.5068,16.8156,16.5068,16.7206,216300.0],["1997-09-18",16.7206,17.0531,16.7206,16.9106,78300.0],["1997-09-19",17.4806,17.7419,17.4213,17.5875,519900.0],["1997-09-22",17.5994,18.4782,17.4806,18.3238,543300.0],["1997-09-23",18.3238,18.6682,18.3238,18.3357,256500.0],["1997-09-24",18.2407,18.2407,17.8132,17.8488,276300.0],["1997-09-25",17.8844,18.0507,17.8844,17.9557,631500.0],["1997-09-26",17.9976,17.9976,17.8666,17.9142,159300.0],["1997-09-29",17.938,18.1404,17.938,18.1404,395700.0],["1997-09-30",18.1404,18.188,17.9023,17.9023,157800.0],["1997-10-01",17.9023,17.9142,17.6405,17.9142,262800.0],["1997-10-02",17.9618,18.188,17.7833,18.1642,148200.0],["1997-10-03",18.1642,19.2117,18.1642,18.9974,232500.0],["1997-10-06",19.045,19.0926,18.8546,19.045,458400.0],["1997-10-07",19.045,19.1522,18.8903,19.1284,125400.0],["1997-10-08",19.045,19.1284,18.9022,19.1164,225600.0],["1997-10-09",19.1284,19.2474,19.045,19.045,236100.0],["1997-10-10",19.0212,19.0212,18.6165,18.8308,110700.0],["1997-10-13",18.8546,18.8546,18.2832,18.2832,109500.0],["1997-10-14",18.2832,18.807,18.2832,18.6641,204000.0],["1997-10-15",18.6403,18.6403,18.2832,18.2832,139500.0],["1997-10-16",18.2832,18.5689,18.2832,18.5689,188100.0],["1997-10-17",18.5451,18.5451,18.0928,18.1166,89700.0],["1997-10-20",18.1642,18.3189,18.1642,18.2832,153300.0],["1997-10-21",18.3308,18.8427,18.2832,18.8308,73500.0],["1997-10-22",18.7832,18.8308,18.6284,18.8308,85500.0],["1997-10-23",18.4737,18.557,18.4737,18.4737,53700.0],["1997-10-24",18.4975,18.5927,18.3547,18.4261,97200.0],["1997-10-27",18.2832,18.2832,17.2358,17.5214,264900.0],["1997-10-28",17.331,17.9738,17.331,17.9738,412500.0],["1997-10-29",17.9261,18.1404,17.6166,18.0452,302700.0],["1997-10-30",18.0928,18.0928,17.6167,17.6167,226800.0],["1997-10-31",17.7119,17.819,17.4738,17.7,324900.0],["1997-11-03",17.6643,17.8309,17.4738,17.6405,105900.0],["1997-11-04",17.6405,17.6643,17.45,17.6643,173100.0],["1997-11-05",17.8547,17.9023,17.6762,17.6762,225000.0],["1997-11-06",17.6762,17.7357,17.5214,17.7,409500.0],["1997-11-07",17.569,17.569,16.9501,17.2358,971100.0],["1997-11-10",17.1881,17.2715,16.9501,16.9501,1017600.0],["1997-11-11",17.0453,17.4738,16.9501,17.4738,693300.0],["1997-11-12",17.4262,17.4262,17.1405,17.1405,419700.0],["1997-11-13",17.1405,17.4143,17.0929,17.1286,412200.0],["1997-11-14",17.1762,17.5214,17.1643,17.5214,162900.0],["1997-11-17",17.9976,18.0928,17.8428,17.9023,334500.0],["1997-11-18",17.9023,18.0452,17.8547,17.9023,470700.0],["1997-11-19",17.7119,17.9976,17.7119,17.7833,97800.0],["1997-11-20",17.8309,18.6284,17.8309,18.6284,552000.0],["1997-11-21",18.6165,18.8189,18.4737,18.7236,459900.0],["1997-11-24",18.6641,18.9022,18.6641,18.676,289200.0],["1997-11-25",18.676,18.8189,18.6165,18.6641,777900.0],["1997-11-26",18.6641,19.045,18.6522,18.9498,140700.0],["1997-11-28",18.9498,19.045,18.9022,18.9022,24300.0],["1997-12-01",18.9498,18.9974,18.8308,18.8546,398100.0],["1997-12-02",19.045,19.2355,18.9855,19.045,202800.0],["1997-12-03",19.0569,19.0569,18.8546,18.8546,309900.0],["1997-12-04",18.8784,19.1045,18.8546,19.0926,429900.0],["1997-12-05",19.0926,19.0926,18.7713,18.8546,192000.0],["1997-12-08",18.9974,18.9974,18.8784,18.926,129600.0],["1997-12-09",18.926,18.926,18.1404,18.1404,912600.0],["1997-12-10",18.3294,18.3294,17.9953,18.0191,606900.0],["1997-12-11",17.9953,17.9953,17.5657,17.5657,362700.0],["1997-12-12",17.5657,17.8044,17.5657,17.5657,308400.0],["1997-12-15",17.5657,17.7566,17.5657,17.6254,440100.0],["1997-12-16",17.6612,17.7089,17.3986,17.4106,832200.0],["1997-12-17",17.4583,17.7566,17.4344,17.685,221100.0],["1997-12-18",17.7328,17.9476,17.7328,17.8998,305400.0],["1997-12-19",17.8521,17.9476,17.7208,17.864,393600.0],["1997-12-22",17.8163,17.9714,17.7686,17.9118,306600.0],["1997-12-23",17.7566,17.9475,17.7566,17.8521,222900.0],["1997-12-24",17.8521,17.9475,17.8163,17.8521,92700.0],["1997-12-26",17.8044,17.876,17.7686,17.864,87300.0],["1997-12-29",17.9118,18.043,17.9118,17.9834,336000.0],["1997-12-30",17.9833,18.0191,17.7566,18.0191,867600.0],["1997-12-31",17.7566,18.4249,17.7566,18.4249,441300.0],["1998-01-02",18.3772,18.3772,17.9834,18.1266,106500.0],["1998-01-05",18.1146,18.2101,17.8521,18.043,1051500.0],["1998-01-06",17.9953,18.1862,17.9476,18.1624,1424400.0],["1998-01-07",18.2101,18.5681,18.043,18.222,618600.0],["1998-01-08",18.1385,18.1385,17.9476,17.9476,286800.0],["1998-01-09",18.0908,18.2339,17.9118,18.043,546000.0],["1998-01-12",18.043,18.043,17.518,17.7208,540000.0],["1998-01-13",17.6731,17.9953,17.6731,17.9953,216900.0],["1998-01-14",17.9476,18.3294,17.8879,18.3294,199500.0],["1998-01-15",18.2459,18.3772,18.1862,18.1862,236100.0],["1998-01-16",18.1862,18.5323,18.1862,18.4726,138000.0],["1998-01-20",18.4726,18.759,18.234,18.7113,141000.0],["1998-01-21",18.4249,18.6158,18.2578,18.2817,568200.0],["1998-01-22",18.3294,18.3294,17.5776,17.7566,1454100.0],["1998-01-23",17.6134,17.8521,17.6134,17.7566,448500.0],["1998-01-26",17.7089,17.7208,17.4464,17.4702,366600.0],["1998-01-27",17.4225,17.518,17.3748,17.4225,490800.0],["1998-01-28",17.4225,17.7327,17.4225,17.6134,1991100.0],["1998-01-29",17.6134,17.7924,17.6134,17.6731,335700.0],["1998-01-30",17.6731,17.9476,17.5776,17.7686,323700.0],["1998-02-02",17.8998,17.9953,17.7328,17.9476,282900.0],["1998-02-03",17.8521,18.3771,17.7924,18.3771,259800.0],["1998-02-04",18.234,18.8425,18.234,18.7232,300600.0],["1998-02-05",18.7709,18.9022,18.7471,18.7948,188100.0],["1998-02-06",18.7948,18.9619,18.6993,18.759,177600.0],["1998-02-09",18.8067,18.8306,18.1385,18.1385,352200.0],["1998-02-10",18.1862,18.7829,18.1862,18.7113,188100.0],["1998-02-11",18.6635,18.759,18.6635,18.6635,361200.0],["1998-02-12",18.8068,19.2363,18.8068,19.0812,643200.0],["1998-02-13",19.475,19.8569,19.4273,19.6063,815100.0],["1998-02-17",19.654,19.6659,19.0931,19.0931,312600.0],["1998-02-18",18.9977,19.2244,18.759,19.1886,806100.0],["1998-02-19",19.1647,19.3676,18.9022,19.296,298500.0],["1998-02-20",19.3199,19.3199,18.7948,18.8545,153300.0],["1998-02-23",18.9022,19.3199,18.9022,19.1051,224700.0],["1998-02-24",19.0096,19.1528,18.9619,18.9738,210600.0],["1998-02-25",18.9857,19.1289,18.9738,19.0931,199800.0],["1998-02-26",18.9022,19.1409,18.9022,19.0573,473100.0],["1998-02-27",19.0573,19.0573,18.7232,18.8783,316200.0],["1998-03-02",18.8903,18.9022,18.6874,18.7113,679800.0],["1998-03-03",18.6874,18.6874,18.401,18.58,121300.0],["1998-03-04",18.58,18.759,18.4726,18.5442,343100.0],["1998-03-05",18.043,18.4368,18.043,18.222,284900.0],["1998-03-06",18.1862,18.9738,18.1504,18.8306,286600.0],["1998-03-09",18.6874,19.4034,18.4726,19.0454,253100.0],["1998-03-10",18.9022,19.1886,18.9022,19.1886,225200.0],["1998-03-11",19.3318,19.7256,19.2244,19.5824,516200.0],["1998-03-12",19.7256,20.191,19.6182,19.7972,152000.0],["1998-03-13",19.7972,20.191,19.7972,19.9404,329000.0],["1998-03-16",20.012,20.191,19.7256,19.833,284900.0],["1998-03-17",19.7972,20.4058,19.7614,20.0836,350300.0],["1998-03-18",20.0836,20.4416,19.9046,20.2268,87800.0],["1998-03-19",20.3342,20.4416,20.0836,20.4058,147800.0],["1998-03-20",20.4058,21.1934,20.37,20.9428,244500.0],["1998-03-23",20.9428,20.9428,20.0478,20.1194,436200.0],["1998-03-24",20.191,20.907,20.191,20.6922,272800.0],["1998-03-25",21.3366,21.4798,20.9786,21.3366,362300.0],["1998-03-26",22.4106,23.4488,22.4106,23.4488,544500.0],["1998-03-27",23.4229,24.3914,22.311,22.6338,580600.0],["1998-03-30",22.7414,22.8132,21.5218,21.5218,167000.0],["1998-03-31",21.0914,22.311,20.5892,21.6294,236700.0],["1998-04-01",21.6653,22.024,21.199,21.3425,378400.0],["1998-04-02",21.3425,22.3468,21.2708,22.024,236700.0],["1998-04-03",22.1675,23.0284,22.0958,22.5979,126300.0],["1998-04-06",22.7414,22.9566,22.4186,22.7414,156000.0],["1998-04-07",22.7414,22.7414,21.9523,22.1316,80600.0],["1998-04-08",22.0599,22.2392,21.9164,21.9523,108600.0],["1998-04-09",21.6653,21.6653,20.9121,21.5218,170100.0],["1998-04-13",21.4501,21.5218,21.2349,21.3425,78000.0],["1998-04-14",21.486,21.7729,21.4142,21.7371,177600.0],["1998-04-15",21.6653,22.0958,21.5218,22.024,1805200.0],["1998-04-16",21.9523,21.9882,21.1273,21.1631,608000.0],["1998-04-17",21.2349,21.7729,21.0914,21.7371,275500.0],["1998-04-20",21.7371,21.7729,21.4142,21.5936,369400.0],["1998-04-21",21.8088,21.8088,21.1273,21.1631,653800.0],["1998-04-22",21.0914,21.3425,20.6968,21.0555,1324500.0],["1998-04-23",21.0914,21.1631,20.4099,20.5175,271700.0],["1998-04-24",20.5892,20.661,19.6566,20.4816,362200.0],["1998-04-27",20.3381,20.3381,19.8001,19.9794,430700.0],["1998-04-28",20.0871,20.6968,20.0512,20.661,587700.0],["1998-04-29",21.2349,21.2349,20.661,21.0197,191000.0],["1998-04-30",21.1631,21.7729,21.0197,21.7371,588500.0],["1998-05-01",21.8088,22.2034,21.6294,21.7371,396700.0],["1998-05-04",21.7371,22.024,21.5936,21.9164,128300.0],["1998-05-05",21.8088,22.024,21.5218,21.5936,300300.0],["1998-05-06",21.5577,22.1675,21.5577,21.8447,312700.0],["1998-05-07",21.7012,21.8447,21.2708,21.3784,124300.0],["1998-05-08",21.2708,21.4501,20.9479,21.3425,158000.0],["1998-05-11",21.486,21.486,20.9479,21.2349,158400.0],["1998-05-12",21.3784,21.4142,21.0914,21.3066,219000.0],["1998-05-13",21.1632,21.9523,21.1273,21.486,255500.0],["1998-05-14",21.4501,21.5218,21.2349,21.2349,72600.0],["1998-05-15",21.3066,21.5936,21.3066,21.5577,152300.0],["1998-05-18",21.4142,21.5936,20.2664,20.6968,231400.0],["1998-05-19",21.0914,21.5218,20.8762,21.2708,309000.0],["1998-05-20",21.4142,21.4142,20.374,21.2349,256100.0],["1998-05-21",20.9479,20.9479,20.5892,20.8403,171800.0],["1998-05-22",20.374,20.9838,20.2664,20.9479,831200.0],["1998-05-26",20.8044,20.9479,20.5892,20.5892,235600.0],["1998-05-27",20.4099,20.7327,20.374,20.5175,174000.0],["1998-05-28",20.4816,20.9121,20.4816,20.8044,109800.0],["1998-05-29",20.7686,20.8762,20.374,20.4457,257900.0],["1998-06-01",20.3381,20.6251,20.3381,20.5175,112600.0],["1998-06-02",20.5175,21.0197,20.4816,20.5892,230600.0],["1998-06-03",20.5892,20.9479,20.5892,20.661,158100.0],["1998-06-04",20.6968,20.9838,20.661,20.7686,164200.0],["1998-06-05",20.7686,21.2349,20.7327,21.0197,491600.0],["1998-06-08",21.0914,21.3425,21.0914,21.0914,871800.0],["1998-06-09",21.0914,21.199,20.5533,20.912,308100.0],["1998-06-10",20.374,20.7686,20.1229,20.1229,230000.0],["1998-06-11",20.1947,20.2305,19.6925,19.7642,138900.0],["1998-06-12",19.8001,20.1229,19.5131,20.0871,434000.0],["1998-06-15",20.0153,20.374,19.9794,20.1947,113400.0],["1998-06-16",20.3381,21.0197,20.3381,20.6968,399100.0],["1998-06-17",20.6968,21.9881,20.6968,21.8088,700300.0],["1998-06-18",21.8088,22.1316,21.5218,22.024,279100.0],["1998-06-19",21.9523,22.024,21.486,21.486,528900.0],["1998-06-22",21.8447,22.1316,21.8088,21.9164,299700.0],["1998-06-23",22.0599,22.311,22.024,22.1316,341700.0],["1998-06-24",22.2392,23.3871,22.2034,23.136,773500.0],["1998-06-25",23.0284,23.2077,22.311,22.3827,134600.0],["1998-06-26",22.2188,22.2907,22.0031,22.1469,263000.0],["1998-06-29",22.2188,22.4345,22.075,22.2907,225700.0],["1998-06-30",22.2907,22.5064,22.039,22.4345,258600.0],["1998-07-01",22.5783,22.6862,22.4345,22.5783,559400.0],["1998-07-02",22.4345,22.758,22.4345,22.7221,153000.0],["1998-07-06",22.7221,23.8366,22.7221,23.8366,145500.0],["1998-07-07",23.8726,24.7355,23.2255,23.6569,446400.0],["1998-07-08",23.585,23.8366,23.3693,23.585,415500.0],["1998-07-09",23.585,23.6569,23.4052,23.585,422500.0],["1998-07-10",23.585,23.6569,23.1535,23.585,311500.0],["1998-07-13",23.7288,24.1602,23.3693,23.585,397700.0],["1998-07-14",23.585,24.2321,23.585,24.1602,294800.0],["1998-07-15",24.1962,24.5197,24.1602,24.2321,172200.0],["1998-07-16",23.8726,24.1243,23.585,23.6569,134600.0],["1998-07-17",23.6928,24.0883,23.6569,23.8007,100400.0],["1998-07-20",23.9445,24.1243,23.8007,23.9445,119900.0],["1998-07-21",23.8726,23.9085,23.6209,23.8366,116100.0],["1998-07-22",23.7647,23.8367,23.1895,23.2974,90700.0],["1998-07-23",23.2614,23.2973,22.7581,22.794,55900.0],["1998-07-24",22.9378,23.0097,22.075,22.075,219500.0],["1998-07-27",21.9312,22.0031,21.5716,21.7154,1275300.0],["1998-07-28",21.6435,21.8593,21.2481,21.32,378200.0],["1998-07-29",21.32,21.7873,21.2121,21.3559,400100.0],["1998-07-30",21.3559,21.7154,21.284,21.6435,231900.0],["1998-07-31",21.6076,21.7514,21.0683,21.1042,375600.0],["1998-08-03",21.1402,21.8952,21.0683,21.6435,222200.0],["1998-08-04",21.6435,21.8592,20.7447,20.7447,715500.0],["1998-08-05",20.7447,20.8166,19.738,20.2773,212500.0],["1998-08-06",20.1335,20.2773,19.9897,20.1695,308500.0],["1998-08-07",20.2054,20.6009,20.1695,20.3852,341700.0],["1998-08-10",20.2054,20.4211,20.1335,20.4211,153300.0],["1998-08-11",19.9897,20.2773,19.9897,20.1695,125200.0],["1998-08-12",20.2414,20.3133,19.9178,20.1335,71700.0],["1998-08-13",20.0616,20.2773,19.9537,20.0616,104000.0],["1998-08-14",20.1335,20.2414,19.6661,19.6661,530000.0],["1998-08-17",19.7021,20.1695,19.4145,20.0616,327000.0],["1998-08-18",20.1335,20.4211,20.0616,20.3852,536000.0],["1998-08-19",20.4571,20.7088,20.1335,20.2414,372200.0],["1998-08-20",20.3852,20.3852,19.9538,20.1695,212600.0],["1998-08-21",20.1335,20.1335,19.3785,19.5223,315300.0],["1998-08-24",19.5223,19.5583,19.2707,19.3785,116200.0],["1998-08-25",19.3066,19.7021,19.2706,19.4145,297900.0],["1998-08-26",19.3066,19.3066,18.5516,18.9471,513000.0],["1998-08-27",18.8752,18.8752,16.8978,17.6168,718200.0],["1998-08-28",17.7606,18.1561,17.0775,18.1561,410000.0],["1998-08-31",18.264,18.2999,16.682,16.682,427300.0],["1998-09-01",16.3225,17.0056,16.3225,16.8618,838300.0],["1998-09-02",16.718,17.9763,16.718,17.7247,344300.0],["1998-09-03",17.7247,18.0842,17.2573,17.2573,318200.0],["1998-09-04",17.1854,17.2573,15.4597,16.0349,612100.0],["1998-09-08",16.6821,16.9337,16.0709,16.5382,960900.0],["1998-09-09",16.5023,16.718,16.3225,16.5382,496100.0],["1998-09-10",16.4663,16.5023,15.3878,15.4956,223700.0],["1998-09-11",15.3518,16.4663,15.2799,16.4663,628800.0],["1998-09-14",17.0056,17.5449,16.8618,17.4011,341600.0],["1998-09-15",17.473,18.1561,17.4371,17.7966,435900.0],["1998-09-16",18.1561,18.5875,17.9404,18.1921,596000.0],["1998-09-17",18.1202,18.1202,17.6168,17.8325,135700.0],["1998-09-18",17.9763,17.9763,17.509,17.5449,151300.0],["1998-09-21",17.2573,17.473,17.1135,17.473,253300.0],["1998-09-22",17.4011,17.5809,17.2933,17.3652,204100.0],["1998-09-23",17.473,18.1921,17.4011,18.1561,145500.0],["1998-09-24",18.0483,18.7673,17.9764,18.5157,337600.0],["1998-09-25",18.4078,18.4078,18.0842,18.228,124800.0],["1998-09-28",18.1718,18.2799,17.4146,17.5228,206000.0],["1998-09-29",17.1622,17.8833,17.1622,17.4146,348900.0],["1998-09-30",17.1983,17.4507,17.1262,17.3065,456800.0],["1998-10-01",17.018,17.018,16.4051,16.8738,258200.0],["1998-10-02",16.8017,16.8017,16.2969,16.7656,162700.0],["1998-10-05",16.6935,16.6935,16.1527,16.2248,2074000.0],["1998-10-06",16.369,16.5854,14.7105,15.5758,1457300.0],["1998-10-07",15.5758,15.7561,15.3955,15.3955,538800.0],["1998-10-08",15.4316,15.4676,14.0615,14.6744,695200.0],["1998-10-09",14.8547,16.0085,14.6384,16.0085,981000.0],["1998-10-12",16.1527,17.3065,16.0085,17.2704,1085700.0],["1998-10-13",17.2704,17.2704,16.7656,16.9459,285000.0],["1998-10-14",16.8377,18.2439,16.8017,17.8473,281700.0],["1998-10-15",17.7752,19.7582,17.7752,19.614,303100.0],["1998-10-16",19.9024,20.3351,19.6861,20.0466,414500.0],["1998-10-19",19.9745,20.6596,19.8303,19.9024,157900.0],["1998-10-20",20.0827,20.4072,19.9745,20.0827,225800.0],["1998-10-21",19.9385,19.9745,19.4698,19.4698,220400.0],["1998-10-22",19.5419,19.7582,19.5058,19.65,445300.0],["1998-10-23",19.5779,19.614,19.1813,19.5419,341400.0],["1998-10-26",19.2895,19.8664,19.2895,19.7221,117500.0],["1998-10-27",19.614,19.7582,19.1813,19.3616,424200.0],["1998-10-28",19.4337,19.5419,19.0371,19.2895,301300.0],["1998-10-29",19.1453,19.2174,18.4242,18.4602,153100.0],["1998-10-30",18.4963,19.7582,18.4963,19.5419,263900.0],["1998-11-02",19.3976,19.3976,18.4602,18.5323,918400.0],["1998-11-03",18.8568,19.1813,18.5684,18.6044,1305200.0],["1998-11-04",18.6044,19.2174,18.0636,18.0997,1503000.0],["1998-11-05",17.7391,17.8112,17.0901,17.3065,1322900.0],["1998-11-06",17.1622,17.5228,17.018,17.4146,619000.0],["1998-11-09",17.3425,17.7391,17.3065,17.3065,419600.0],["1998-11-10",17.3425,17.4867,16.7296,16.7296,583400.0],["1998-11-11",16.8738,17.1622,16.7296,16.982,584500.0],["1998-11-12",17.1622,17.3064,16.982,17.0901,188400.0],["1998-11-13",16.8017,17.5949,16.8017,17.5228,381000.0],["1998-11-16",17.4867,17.8473,17.3065,17.4146,235700.0],["1998-11-17",17.3786,17.8112,17.3064,17.8112,429500.0],["1998-11-18",17.7752,17.9915,17.3425,17.9915,342900.0],["1998-11-19",17.8833,18.5684,17.5949,18.5323,748500.0],["1998-11-20",18.8929,19.0371,18.6044,18.9289,385600.0],["1998-11-23",18.9289,19.9745,18.9289,19.614,441000.0],["1998-11-24",19.614,19.9745,18.8929,18.965,214600.0],["1998-11-25",18.8929,19.0371,18.5323,18.6405,275200.0],["1998-11-27",18.6044,18.6044,18.4242,18.4963,37200.0],["1998-11-30",18.352,18.5323,18.316,18.4602,149100.0],["1998-12-01",18.4602,18.7847,18.4602,18.4602,140900.0],["1998-12-02",18.5684,18.7487,18.4963,18.5323,283800.0],["1998-12-03",18.5323,18.6044,18.4242,18.4242,105200.0],["1998-12-04",18.4242,18.4602,17.8112,18.1718,595600.0],["1998-12-07",18.0997,18.2439,18.0275,18.1718,143400.0],["1998-12-08",18.1357,18.1357,17.7391,17.8473,221400.0],["1998-12-09",17.8833,17.9915,17.2704,17.5228,1024900.0],["1998-12-10",17.4867,17.4867,16.6575,16.9098,402500.0],["1998-12-11",16.9619,16.9619,16.1663,16.4556,512700.0],["1998-12-14",16.6003,16.6726,15.9854,16.2024,392900.0],["1998-12-15",16.2024,16.2024,16.0216,16.0216,334300.0],["1998-12-16",15.9493,16.1663,15.8408,15.9493,337500.0],["1998-12-17",15.9854,16.6003,15.9854,16.3833,612700.0],["1998-12-18",16.7449,16.7449,15.8408,16.0216,384700.0],["1998-12-21",15.9131,16.3471,15.4791,15.9493,679600.0],["1998-12-22",15.3345,16.7449,15.3345,16.7449,1968800.0],["1998-12-23",18.8064,18.8064,17.5767,18.4086,2189700.0],["1998-12-24",18.5171,19.6744,18.5171,19.0234,730200.0],["1998-12-28",18.8787,18.9511,18.5532,18.6979,620800.0],["1998-12-29",18.7341,19.0957,18.7341,19.0596,394100.0],["1998-12-30",18.9149,19.8914,18.8787,18.9149,311500.0],["1998-12-31",18.9511,19.9275,18.9511,19.9275,246200.0],["1999-01-04",19.9276,19.9276,19.3851,19.4574,487400.0],["1999-01-05",19.3851,19.3851,18.7702,18.9872,809300.0],["1999-01-06",18.9149,19.3851,18.9149,19.2404,1089700.0],["1999-01-07",18.5171,18.8787,18.5171,18.6617,219300.0],["1999-01-08",18.8064,19.5297,18.8064,19.2042,653500.0],["1999-01-11",19.0596,19.2042,18.9872,19.0596,387300.0],["1999-01-12",19.2042,19.8914,19.1681,19.1681,2253200.0],["1999-01-13",18.7341,18.9511,18.4447,18.5894,1785100.0],["1999-01-14",18.7341,18.9511,18.5894,18.6617,1712300.0],["1999-01-15",18.7702,18.9149,17.9384,18.5171,1128700.0],["1999-01-19",18.5171,18.5171,17.8661,17.9022,427300.0],["1999-01-20",17.9746,18.0469,17.4321,17.5044,1174600.0],["1999-01-21",17.2874,17.4682,17.1428,17.1428,898700.0],["1999-01-22",17.0343,17.2513,16.7088,16.7811,1609000.0],["1999-01-25",16.7088,16.8534,16.4556,16.7811,1786400.0],["1999-01-26",16.7449,16.7449,16.3471,16.4194,1091200.0],["1999-01-27",16.4194,16.4194,15.3345,15.5876,2107700.0],["1999-01-28",15.7323,16.3833,15.6961,16.1663,3773300.0],["1999-01-29",16.1301,16.7088,16.0578,16.2024,5053400.0],["1999-02-01",16.0578,16.2386,15.8769,15.8769,1001400.0],["1999-02-02",15.8769,16.1301,15.6961,15.7684,1222500.0],["1999-02-03",15.7323,15.7684,15.6961,15.7684,369500.0],["1999-02-04",15.7684,15.9854,15.4068,15.5514,468900.0],["1999-02-05",15.3344,15.6238,15.3344,15.5514,534100.0],["1999-02-08",15.6238,15.9131,15.4429,15.5153,869700.0],["1999-02-09",15.5514,15.5514,14.9366,15.009,800300.0],["1999-02-10",14.9728,15.1175,14.7196,15.0451,1235700.0],["1999-02-11",15.0451,16.1301,14.9728,16.0578,1381400.0],["1999-02-12",15.8769,15.9854,15.4791,15.6238,321900.0],["1999-02-16",15.4791,16.4918,15.4791,16.4918,670900.0],["1999-02-17",16.2748,16.3109,16.1301,16.3109,451500.0],["1999-02-18",16.2386,16.3471,16.2024,16.3471,349600.0],["1999-02-19",16.2748,16.7449,16.2748,16.6364,438700.0],["1999-02-22",16.7088,17.1066,16.3109,16.9258,354700.0],["1999-02-23",16.9981,17.1428,16.3833,16.6364,400800.0],["1999-02-24",16.7811,17.0704,16.3109,16.3471,456900.0],["1999-02-25",16.4918,16.8173,16.2024,16.2024,254000.0],["1999-02-26",16.1301,16.3109,15.3345,15.7684,588300.0],["1999-03-01",15.7684,15.9854,15.6238,15.7323,284100.0],["1999-03-02",15.8408,16.6726,15.8408,16.6003,301200.0],["1999-03-03",16.6003,16.9258,16.4556,16.5641,480700.0],["1999-03-04",16.5279,17.6129,16.5279,17.5044,1248300.0],["1999-03-05",18.5171,18.5171,17.8661,18.0831,864100.0],["1999-03-08",18.0831,18.6617,17.7214,17.7214,918200.0],["1999-03-09",17.7214,17.7214,17.2151,17.5044,536100.0],["1999-03-10",17.6852,19.0234,17.6852,18.5171,707100.0],["1999-03-11",18.6617,18.8787,18.5171,18.6617,616100.0],["1999-03-12",18.6617,18.7702,18.2639,18.2639,590800.0],["1999-03-15",18.3724,18.6617,18.2277,18.5171,361400.0],["1999-03-16",18.5171,18.5532,18.1916,18.3724,293300.0],["1999-03-17",18.2639,18.6617,18.0831,18.6617,173200.0],["1999-03-18",18.7341,19.6744,18.7341,18.8426,990300.0],["1999-03-19",18.7702,18.7702,18.3001,18.3724,764200.0],["1999-03-22",18.0831,18.5532,17.9384,18.3724,600400.0],["1999-03-23",18.4447,18.4447,18.1554,18.2277,703400.0],["1999-03-24",18.2277,18.3001,18.0107,18.1916,118300.0],["1999-03-25",18.1916,18.6617,18.1916,18.3001,309800.0],["1999-03-26",18.1554,18.5171,18.0469,18.3362,244400.0],["1999-03-29",18.3159,18.8237,18.2797,18.6786,349700.0],["1999-03-30",18.7149,18.7512,17.8082,18.062,383400.0],["1999-03-31",17.3367,18.1346,17.3367,18.0983,1057500.0],["1999-04-01",18.0983,18.0983,17.1191,17.917,354700.0],["1999-04-05",17.7356,17.8988,17.4817,17.7356,434000.0],["1999-04-06",17.6994,18.0983,17.2641,17.3367,610000.0],["1999-04-07",17.4092,18.062,17.3367,18.0258,219900.0],["1999-04-08",17.8082,17.8082,17.0828,17.6268,308000.0],["1999-04-09",17.4092,17.5906,16.8289,17.0102,481900.0],["1999-04-12",16.8652,17.2279,16.7564,16.8289,212800.0],["1999-04-13",17.119,17.119,16.6838,16.9014,920400.0],["1999-04-14",16.8289,17.0465,16.2849,16.3937,197800.0],["1999-04-15",16.4662,16.6113,15.8134,16.2486,391900.0],["1999-04-16",16.2123,16.5025,16.1398,16.3211,139600.0],["1999-04-19",16.3937,17.5543,16.2849,17.3004,835100.0],["1999-04-20",17.2279,17.6268,17.2279,17.4092,540700.0],["1999-04-21",17.4817,17.6994,17.1191,17.4092,366000.0],["1999-04-22",17.518,17.518,16.6838,16.7564,735600.0],["1999-04-23",17.1916,17.1916,16.6838,16.6838,266700.0],["1999-04-26",16.6476,16.6838,16.1761,16.2486,521700.0],["1999-04-27",16.4662,16.8289,16.1761,16.7564,1292000.0],["1999-04-28",16.8289,17.6994,16.6476,17.2641,634000.0],["1999-04-29",17.3367,18.2797,17.3367,18.2797,1034100.0],["1999-04-30",18.2071,18.3159,17.5543,17.5543,306600.0],["1999-05-03",17.6631,18.4247,17.6268,18.3159,364000.0],["1999-05-04",18.7149,18.7149,17.6631,17.6994,579400.0],["1999-05-05",17.7356,18.1346,17.6268,17.9532,237200.0],["1999-05-06",17.7719,17.8807,17.6268,17.6631,394900.0],["1999-05-07",17.8082,18.461,17.518,18.3885,612000.0],["1999-05-10",18.2797,18.86,18.1346,18.5336,503700.0],["1999-05-11",18.1346,18.7512,18.0258,18.6423,726100.0],["1999-05-12",18.7874,19.5853,18.7149,19.4403,1490700.0],["1999-05-13",19.5854,20.4558,19.5854,20.2382,1232100.0],["1999-05-14",20.0931,20.0931,19.1138,19.4765,526300.0],["1999-05-17",19.4765,19.5854,19.1501,19.3677,312900.0],["1999-05-18",19.404,19.404,18.86,18.9688,230500.0],["1999-05-19",18.8237,18.8237,18.2071,18.5336,709100.0],["1999-05-20",18.3159,18.7874,17.9895,18.5336,435700.0],["1999-05-21",18.5698,18.6424,18.0621,18.4973,448200.0],["1999-05-24",18.4973,18.4973,17.3729,18.1346,598300.0],["1999-05-25",18.1709,18.2797,17.7356,17.9895,380100.0],["1999-05-26",18.1346,18.6786,17.9895,18.2797,463900.0],["1999-05-27",17.9895,18.1709,17.5543,17.7719,380900.0],["1999-05-28",17.6994,18.2797,17.4817,17.6994,297800.0],["1999-06-01",17.7719,17.7719,17.1553,17.3729,276200.0],["1999-06-02",17.3729,17.3729,16.7926,16.8289,864200.0],["1999-06-03",16.974,17.3004,16.974,17.0828,244600.0],["1999-06-04",17.119,17.1916,16.8289,17.1553,319200.0],["1999-06-07",17.2278,17.2641,16.9377,17.119,600200.0],["1999-06-08",17.119,17.5543,17.119,17.3004,732600.0],["1999-06-09",17.3367,17.3367,16.6113,16.8289,1109600.0],["1999-06-10",16.9014,16.9014,16.0672,16.176,490100.0],["1999-06-11",16.2849,16.8289,16.2123,16.575,1237600.0],["1999-06-14",16.6113,16.6475,16.3937,16.6113,244200.0],["1999-06-15",16.6113,17.2641,16.6113,16.8289,1184800.0],["1999-06-16",16.974,17.1916,16.8289,16.974,507500.0],["1999-06-17",17.0465,17.119,16.9377,17.0465,551500.0],["1999-06-18",17.119,17.2641,16.7564,16.9014,944400.0],["1999-06-21",17.0465,17.119,16.9014,16.974,1099300.0],["1999-06-22",17.0102,17.0102,16.1761,16.5025,583400.0],["1999-06-23",16.3937,16.5025,16.1035,16.176,402600.0],["1999-06-24",16.1398,16.2123,15.9222,15.9947,490800.0],["1999-06-25",16.031,16.2849,15.9947,16.0672,568300.0],["1999-06-28",16.1313,16.2042,15.8036,15.9493,390300.0],["1999-06-29",15.9857,16.6775,15.3302,16.6047,1711100.0],["1999-06-30",16.6047,17.3694,16.4591,16.4591,957000.0],["1999-07-01",16.4955,16.896,16.4955,16.5683,448600.0],["1999-07-02",16.5683,17.0417,16.3134,16.3498,958100.0],["1999-07-06",16.3134,17.1509,16.0949,16.1677,1508100.0],["1999-07-07",16.4591,16.5319,15.7308,15.7308,843000.0],["1999-07-08",15.7308,15.8764,15.2938,15.6944,737300.0],["1999-07-09",15.6944,15.6944,15.1482,15.2574,961500.0],["1999-07-12",15.2574,15.5123,14.8568,15.3666,1814500.0],["1999-07-13",15.3302,15.84,15.0389,15.84,584300.0],["1999-07-14",15.84,15.84,15.0389,15.1482,1070800.0],["1999-07-15",15.1481,15.4395,14.9297,15.1117,1342200.0],["1999-07-16",15.0753,15.1481,14.784,15.1117,903400.0],["1999-07-19",15.1117,15.7672,15.1117,15.2574,601000.0],["1999-07-20",15.2938,15.3666,15.0753,15.2938,685600.0],["1999-07-21",15.1482,15.221,14.4927,14.7476,1077900.0],["1999-07-22",14.7112,14.7112,14.2014,14.3106,1143500.0],["1999-07-23",14.4563,14.9661,14.4563,14.784,484400.0],["1999-07-26",14.7112,15.1482,14.6384,14.6748,408000.0],["1999-07-27",13.9829,14.3106,13.6916,13.7644,2812700.0],["1999-07-28",14.0557,14.0557,13.3275,13.4003,2497200.0],["1999-07-29",13.4003,13.4003,12.8177,13.0726,1503300.0],["1999-07-30",13.4731,13.5824,13.1818,13.5459,1372600.0],["1999-08-02",13.6188,13.9101,13.4731,13.9101,1371100.0],["1999-08-03",13.9829,14.2378,13.728,13.7644,1740100.0],["1999-08-04",13.8373,13.8373,13.3639,13.3639,1011200.0],["1999-08-05",13.3639,13.4003,12.8905,13.4003,845800.0],["1999-08-06",13.3639,13.728,12.9633,12.9633,1136800.0],["1999-08-09",13.4003,13.5824,12.8905,13.2182,588100.0],["1999-08-10",13.2546,13.3275,12.235,12.7813,866500.0],["1999-08-11",12.8177,13.6188,12.7813,13.5459,1134800.0],["1999-08-12",13.4003,13.9101,13.4003,13.6916,1149300.0],["1999-08-13",13.8372,14.0557,13.6188,13.9101,701500.0],["1999-08-16",13.9101,13.9465,13.6916,13.8373,1145600.0],["1999-08-17",13.9101,14.1286,13.8373,13.8737,386600.0],["1999-08-18",13.728,13.9101,13.5824,13.8373,255400.0],["1999-08-19",13.8373,13.9101,13.4003,13.728,860400.0],["1999-08-20",13.7644,13.8008,13.4731,13.6188,496200.0],["1999-08-23",13.7644,14.1286,13.5459,13.8373,776400.0],["1999-08-24",13.728,13.9101,13.5459,13.5824,766900.0],["1999-08-25",13.5095,13.6552,13.0726,13.2182,1097900.0],["1999-08-26",13.109,13.3275,13.109,13.1454,770900.0],["1999-08-27",13.3275,13.3275,12.9633,12.9997,590600.0],["1999-08-30",12.9633,12.9997,12.672,12.7448,925500.0],["1999-08-31",12.8177,12.8177,12.4171,12.4899,453000.0],["1999-09-01",12.5264,12.5992,12.053,12.1258,1047100.0],["1999-09-02",12.1622,12.1986,11.8345,12.053,1048300.0],["1999-09-03",12.0166,12.3079,12.0166,12.0894,1075800.0],["1999-09-07",12.9633,12.9633,12.0166,12.0894,909300.0],["1999-09-08",12.235,12.672,12.235,12.3079,872300.0],["1999-09-09",12.3807,12.3807,11.8709,12.0166,734800.0],["1999-09-10",12.1258,12.1258,11.5068,11.7981,633200.0],["1999-09-13",11.7981,11.9073,11.616,11.7981,714100.0],["1999-09-14",11.7617,11.7981,11.4704,11.5796,698500.0],["1999-09-15",11.7253,11.8345,11.4704,11.5068,931700.0],["1999-09-16",11.5432,11.5432,11.2155,11.2155,756500.0],["1999-09-17",11.5068,11.6888,11.3611,11.5068,1478800.0],["1999-09-20",11.5432,11.9073,11.5432,11.7981,929600.0],["1999-09-21",11.8709,11.8709,11.5796,11.616,509300.0],["1999-09-22",11.6524,11.6524,11.2883,11.2883,497600.0],["1999-09-23",11.3611,11.5068,10.8513,10.8513,484200.0],["1999-09-24",10.8149,10.8149,9.9774,10.5236,1527300.0],["1999-09-27",10.7785,10.8513,10.1595,10.4508,923500.0],["1999-09-28",10.442,10.4786,9.7458,10.2588,1760700.0],["1999-09-29",10.1489,10.2221,9.5993,9.7092,1235200.0],["1999-09-30",9.7825,10.039,9.6359,9.929,1004900.0],["1999-10-01",9.929,9.929,9.4527,9.526,970100.0],["1999-10-04",9.5993,9.7458,9.526,9.6359,928600.0],["1999-10-05",9.6359,9.6726,9.526,9.5627,778500.0],["1999-10-06",9.5626,10.1122,9.5626,10.0389,1288500.0],["1999-10-07",10.1855,10.2221,9.2329,9.4527,2476300.0],["1999-10-08",9.3795,9.5993,9.0864,9.0864,1090600.0],["1999-10-11",9.1963,9.8191,9.1596,9.8191,1404100.0],["1999-10-12",9.7458,9.7458,9.4894,9.5627,897100.0],["1999-10-13",9.526,9.7092,9.4161,9.5993,899400.0],["1999-10-14",9.6726,9.7092,9.4527,9.5993,564300.0],["1999-10-15",9.3795,9.8924,9.3795,9.7092,922800.0],["1999-10-18",9.7092,9.7458,9.5627,9.7092,538300.0],["1999-10-19",9.7092,9.8558,9.6726,9.6726,644000.0],["1999-10-20",9.6726,9.7458,9.4894,9.4894,508500.0],["1999-10-21",9.4161,9.4527,9.3428,9.3795,720000.0],["1999-10-22",9.4527,9.9657,9.3795,9.929,1473000.0],["1999-10-25",9.929,10.2588,9.8191,10.2588,925300.0],["1999-10-26",10.3687,10.3687,9.8558,10.2954,1058200.0],["1999-10-27",10.3687,10.5153,10.1122,10.2588,594400.0],["1999-10-28",10.2954,11.4312,10.2954,10.9183,3077700.0],["1999-10-29",11.2114,11.651,11.1381,11.3946,923200.0],["1999-11-01",11.5411,11.5411,10.9183,10.9183,1053800.0],["1999-11-02",10.7717,11.2847,10.7717,11.2114,747900.0],["1999-11-03",11.2114,11.248,10.845,10.845,1449000.0],["1999-11-04",11.2847,12.164,11.2847,12.0174,1699500.0],["1999-11-05",12.0174,12.567,11.8709,12.3105,1539200.0],["1999-11-08",12.4571,13.3364,12.4205,12.6403,1917800.0],["1999-11-09",12.7868,12.8601,12.0174,12.0907,705400.0],["1999-11-10",11.9442,11.9442,11.2847,11.6877,1770300.0],["1999-11-11",11.8342,11.9442,11.5045,11.7976,742200.0],["1999-11-12",11.8709,12.3105,11.8342,11.8709,758700.0],["1999-11-15",11.8709,11.9442,11.1381,11.4678,858200.0],["1999-11-16",11.6877,11.761,11.5045,11.7243,627300.0],["1999-11-17",11.5778,11.5778,11.0648,11.2847,672500.0],["1999-11-18",11.6877,11.6877,10.9916,11.3213,1514700.0],["1999-11-19",11.3579,11.3579,10.9549,10.9916,855500.0],["1999-11-22",11.0648,11.1747,11.0282,11.1381,748500.0],["1999-11-23",11.2114,11.2114,10.9183,10.9549,567300.0],["1999-11-24",10.9549,10.9916,10.5152,10.5519,720600.0],["1999-11-26",10.4786,10.6984,10.4786,10.5519,221300.0],["1999-11-29",10.5519,10.5519,10.0023,10.0389,1664400.0],["1999-11-30",10.039,10.1122,9.8924,9.9657,1475200.0],["1999-12-01",9.929,10.0756,9.8924,10.0756,939800.0],["1999-12-02",10.1122,10.2221,9.929,10.1855,700000.0],["1999-12-03",10.2588,10.845,10.1855,10.4053,728100.0],["1999-12-06",10.3321,10.3321,9.8924,10.1122,625300.0],["1999-12-07",9.929,10.1489,9.8924,10.0023,514400.0],["1999-12-08",9.929,10.1122,9.8191,9.8191,368700.0],["1999-12-09",9.9657,10.039,9.6726,9.7458,644600.0],["1999-12-10",9.8191,9.929,9.7458,9.8558,432000.0],["1999-12-13",9.8191,10.2588,9.6726,9.7825,858500.0],["1999-12-14",9.7825,9.8924,9.6726,9.7092,588700.0],["1999-12-15",9.6726,9.929,9.6726,9.7458,527800.0],["1999-12-16",9.8924,9.929,9.526,9.6726,569300.0],["1999-12-17",9.6726,9.7825,9.4527,9.7458,1116600.0],["1999-12-20",9.7458,9.8924,9.526,9.5627,1623300.0],["1999-12-21",9.526,9.7092,9.4894,9.526,1116900.0],["1999-12-22",9.4894,10.1489,9.4894,9.5627,1011500.0],["1999-12-23",9.6359,9.8924,9.526,9.5627,1232700.0],["1999-12-27",9.5627,9.5627,9.3795,9.3795,1158500.0],["1999-12-28",9.4527,10.039,9.4527,9.8924,1100300.0],["1999-12-29",9.9573,10.0679,9.7729,9.8835,1216100.0],["1999-12-30",9.8467,9.8467,9.5148,9.5516,1064800.0],["1999-12-31",9.5516,9.9942,9.5516,9.8467,416100.0],["2000-01-03",10.0679,10.1048,9.5148,9.6254,1368700.0],["2000-01-04",9.5516,9.5885,9.1091,9.5516,1283100.0],["2000-01-05",9.5516,9.5516,8.9616,8.9985,1865000.0],["2000-01-06",8.9985,9.5516,8.9985,9.4779,1076200.0],["2000-01-07",9.5885,11.2112,9.5885,10.6949,5434300.0],["2000-01-10",10.9899,11.2481,10.8793,11.0268,1611500.0],["2000-01-11",11.1374,11.1374,10.4736,10.5105,939000.0],["2000-01-12",10.5105,11.0268,10.5105,10.8793,1011200.0],["2000-01-13",10.9899,11.6537,10.8793,11.6537,1079400.0],["2000-01-14",11.8013,12.3176,11.8013,12.1332,1698000.0],["2000-01-18",12.0963,12.0963,11.2481,11.3218,493600.0],["2000-01-19",11.3218,11.8013,11.2849,11.6537,734100.0],["2000-01-20",11.58,11.7644,11.5431,11.6537,656400.0],["2000-01-21",11.8013,11.9856,11.6537,11.8381,909300.0],["2000-01-24",11.9488,12.0963,11.8013,11.8381,599200.0],["2000-01-25",11.875,11.9119,11.3218,11.5431,853500.0],["2000-01-26",11.5431,11.5431,10.7318,11.1743,1765100.0],["2000-01-27",11.1743,11.2112,10.7686,10.8793,687900.0],["2000-01-28",10.9162,10.9162,10.4736,10.6211,442000.0],["2000-01-31",10.6211,10.658,10.3261,10.4367,679200.0],["2000-02-01",10.4367,10.7318,10.3261,10.6211,1109300.0],["2000-02-02",10.6211,10.6949,9.9942,10.2523,1280200.0],["2000-02-03",10.3999,10.5474,9.9204,10.0311,960600.0],["2000-02-04",10.1417,10.2155,9.8835,9.9573,891000.0],["2000-02-07",10.0679,10.0679,9.6623,9.8835,429500.0],["2000-02-08",9.8467,9.8835,9.5885,9.6992,598500.0],["2000-02-09",9.6623,9.7729,9.3304,9.4041,417400.0],["2000-02-10",9.441,9.4779,8.8509,9.1091,755800.0],["2000-02-11",9.146,9.3304,8.7772,8.8141,3768400.0],["2000-02-14",8.8878,8.9616,8.7403,8.8141,521800.0],["2000-02-15",8.8509,8.9616,8.7772,8.9616,1230900.0],["2000-02-16",9.146,10.8055,9.146,10.6949,5838300.0],["2000-02-17",11.4325,11.4325,10.9899,11.2112,2032000.0],["2000-02-18",11.2112,11.2112,10.6211,10.7686,822300.0],["2000-02-22",10.7686,10.9162,10.2523,10.2892,788300.0],["2000-02-23",10.3261,10.3261,9.8835,10.0311,649100.0],["2000-02-24",10.1417,10.2523,9.9204,10.1048,1224200.0],["2000-02-25",10.1048,10.1786,9.8835,9.8835,543900.0],["2000-02-28",10.0311,10.1048,9.8835,10.0311,719800.0],["2000-02-29",10.3261,10.5474,10.1786,10.5474,1161900.0],["2000-03-01",10.3999,10.3999,9.8098,9.9942,1165300.0],["2000-03-02",9.9942,9.9942,9.5885,9.736,1217600.0],["2000-03-03",9.6623,9.736,9.5885,9.736,752200.0],["2000-03-06",9.441,9.7729,9.0722,9.2566,1352400.0],["2000-03-07",9.146,9.146,8.3346,8.6665,2141900.0],["2000-03-08",8.8141,8.8141,8.2978,8.7034,983100.0],["2000-03-09",8.7034,9.0353,8.6665,8.9985,1049000.0],["2000-03-10",8.9616,9.0353,8.4084,8.9247,1884800.0],["2000-03-13",8.8509,9.0722,8.7034,8.8141,496600.0],["2000-03-14",8.8878,9.146,8.7772,8.8141,649800.0],["2000-03-15",8.8141,9.2566,8.7772,9.1091,2957300.0],["2000-03-16",9.2566,10.5842,9.2566,10.3999,3525700.0],["2000-03-17",10.2523,10.8793,10.0311,10.0679,1485400.0],["2000-03-20",9.9204,10.0311,9.4779,9.7729,720600.0],["2000-03-21",9.6992,10.7686,9.6992,10.7318,1084300.0],["2000-03-22",11.2112,11.2112,10.0311,10.4736,1932700.0],["2000-03-23",10.5842,11.2112,10.2523,11.0268,842600.0],["2000-03-24",11.0268,11.8013,10.8424,11.2112,1623100.0],["2000-03-27",11.2112,11.2112,10.6211,10.9162,516200.0],["2000-03-28",10.8424,11.3587,10.8055,11.2112,917000.0],["2000-03-29",11.2023,11.4248,11.1281,11.2765,882100.0],["2000-03-30",11.2765,12.4264,11.2023,12.4264,1697500.0],["2000-03-31",12.4635,13.6876,12.4635,13.5763,3413100.0],["2000-04-03",13.5021,13.5392,13.2053,13.3537,1337900.0],["2000-04-04",13.3537,13.5763,12.3893,12.9457,1659100.0],["2000-04-05",13.0941,13.0941,12.6118,12.9457,1196800.0],["2000-04-06",12.9828,13.057,12.0554,12.5006,1847300.0],["2000-04-07",12.6118,12.7231,12.5747,12.6118,1056700.0],["2000-04-10",12.686,12.8344,12.5377,12.8344,654200.0],["2000-04-11",12.686,12.7602,12.4635,12.4635,627600.0],["2000-04-12",12.5377,13.3166,12.5377,12.7973,1151500.0],["2000-04-13",12.9457,13.2053,12.8715,13.057,901900.0],["2000-04-14",12.7602,12.8344,12.3893,12.5006,1188200.0],["2000-04-17",12.1667,12.4635,12.0183,12.2409,315100.0],["2000-04-18",12.1667,12.686,12.1667,12.3522,536400.0],["2000-04-19",12.3893,12.4635,12.0925,12.1667,469900.0],["2000-04-20",12.1667,12.3151,11.87,12.3151,804200.0],["2000-04-24",12.3151,13.7617,12.2409,13.6876,1016400.0],["2000-04-25",14.244,15.1342,14.0214,14.9858,1479300.0],["2000-04-26",15.1342,16.1728,14.244,14.244,2315200.0],["2000-04-27",14.0956,14.9117,13.9101,14.5036,965300.0],["2000-04-28",14.5036,14.5407,13.7247,14.2069,704900.0],["2000-05-01",14.4665,15.5793,14.4294,15.3197,1482400.0],["2000-05-02",15.1713,15.2826,13.9101,14.8375,1642000.0],["2000-05-03",14.8375,15.431,14.652,14.8004,763000.0],["2000-05-04",14.6891,15.0971,14.5778,15.06,521600.0],["2000-05-05",15.0229,15.0971,14.6891,14.7262,670900.0],["2000-05-08",14.9858,15.0971,14.1698,14.5036,800900.0],["2000-05-09",14.8746,15.839,14.7262,15.431,1767600.0],["2000-05-10",15.5793,16.0245,15.0229,15.2455,2194700.0],["2000-05-11",15.1342,15.5422,15.1342,15.431,789900.0],["2000-05-12",15.431,15.5793,15.2826,15.4681,1475500.0],["2000-05-15",15.5051,15.839,15.3568,15.839,795600.0],["2000-05-16",15.839,15.9132,15.6164,15.839,539700.0],["2000-05-17",15.839,15.839,15.3568,15.6535,935900.0],["2000-05-18",15.7277,16.4696,15.7277,16.3954,1680900.0],["2000-05-19",16.3954,16.3954,15.7648,16.1357,931900.0],["2000-05-22",16.0987,16.3212,15.8019,15.9503,1061800.0],["2000-05-23",16.0987,16.247,15.9503,16.1357,1378400.0],["2000-05-24",16.0616,16.618,16.0245,16.618,2451600.0],["2000-05-25",16.5809,16.5809,15.3939,15.9874,1583700.0],["2000-05-26",15.839,15.839,15.1342,15.5423,830700.0],["2000-05-30",15.5423,16.9147,15.4681,16.5809,1425100.0],["2000-05-31",16.5809,16.5809,15.9132,15.9874,917700.0],["2000-06-01",16.1358,16.8776,16.1358,16.8034,1131400.0],["2000-06-02",17.2115,18.6581,17.2115,18.0646,1883500.0],["2000-06-05",17.5082,17.9162,17.2115,17.2486,934700.0],["2000-06-06",17.1002,18.1017,17.0631,17.7308,1200700.0],["2000-06-07",17.7308,18.1017,17.7308,17.9162,597500.0],["2000-06-08",17.9162,17.9162,17.1744,17.1744,472600.0],["2000-06-09",17.3227,17.3227,16.8405,16.8776,400000.0],["2000-06-12",17.026,17.1002,16.5809,16.8405,1192400.0],["2000-06-13",16.8405,16.9889,16.3212,16.8776,587200.0],["2000-06-14",16.8776,17.3227,16.8776,17.2115,868200.0],["2000-06-15",17.4711,17.5082,16.3954,16.7292,1168800.0],["2000-06-16",16.655,16.8405,16.5438,16.7663,1021000.0],["2000-06-19",16.3954,17.2856,16.3583,17.2115,806500.0],["2000-06-20",17.2115,17.2115,16.4696,16.7663,684400.0],["2000-06-21",16.6551,16.7292,16.0245,16.1728,612100.0],["2000-06-22",16.1728,16.1728,15.3939,15.7648,548300.0],["2000-06-23",15.7277,16.247,15.7277,15.9503,510100.0],["2000-06-26",16.0245,16.1357,15.5052,15.6164,531600.0],["2000-06-27",15.8761,16.0245,15.6906,15.8019,802500.0],["2000-06-28",15.9913,16.5504,15.8049,16.3267,647600.0],["2000-06-29",16.3267,17.035,16.3267,16.6995,627700.0],["2000-06-30",16.6995,17.1468,16.6622,16.6995,729300.0],["2000-07-03",16.6249,16.774,16.5131,16.6995,161300.0],["2000-07-05",16.8113,16.8113,16.3267,16.4386,620100.0],["2000-07-06",16.625,16.8486,16.1776,16.8113,410900.0],["2000-07-07",16.7368,17.4077,16.7368,17.3705,720900.0],["2000-07-10",17.3332,17.6314,17.2959,17.5941,1438300.0],["2000-07-11",17.5941,17.9669,17.445,17.9296,1313100.0],["2000-07-12",17.9296,18.6751,17.9296,18.6378,1650800.0],["2000-07-13",18.6378,19.0106,18.3396,18.5633,1475700.0],["2000-07-14",18.5633,19.3088,18.4515,18.8242,926200.0],["2000-07-17",18.8615,18.8615,18.3769,18.7124,636100.0],["2000-07-18",18.6006,18.6006,17.9669,18.1533,437900.0],["2000-07-19",18.0414,18.2651,17.5568,17.8923,926900.0],["2000-07-20",18.0042,18.4515,17.8178,18.4515,362600.0],["2000-07-21",18.3769,18.6378,18.2651,18.5633,702900.0],["2000-07-24",18.4887,18.7869,17.7805,17.8923,501100.0],["2000-07-25",17.8923,18.7124,17.7805,18.6006,596900.0],["2000-07-26",19.0851,20.1289,19.0106,19.8679,2372200.0],["2000-07-27",20.017,22.2163,20.017,21.8808,4757000.0],["2000-07-28",21.4708,21.5453,20.8371,21.1726,1413800.0],["2000-07-31",21.2844,21.4708,20.9489,21.4335,1205600.0],["2000-08-01",21.4335,21.4335,20.4271,20.4271,1609900.0],["2000-08-02",20.017,20.5016,19.2715,19.4579,1763200.0],["2000-08-03",18.936,19.9798,18.936,19.9798,2126100.0],["2000-08-04",20.2034,20.6134,19.9798,20.2034,1216300.0],["2000-08-07",20.5762,20.6134,20.2034,20.5389,1225800.0],["2000-08-08",20.5762,20.8371,20.3152,20.688,1280900.0],["2000-08-09",20.688,20.688,19.607,19.6816,855700.0],["2000-08-10",19.8307,20.2407,19.8307,20.0543,564100.0],["2000-08-11",19.9798,20.5762,19.9425,20.3525,394500.0],["2000-08-14",20.8744,21.0235,20.688,20.9862,1282600.0],["2000-08-15",21.0235,21.0607,20.8744,20.9862,1094700.0],["2000-08-16",20.8744,21.098,20.8744,20.9489,793600.0],["2000-08-17",20.8744,21.4335,20.688,21.3217,554200.0],["2000-08-18",21.3962,21.3962,20.8744,21.1353,649000.0],["2000-08-21",21.1726,21.3962,20.8744,20.8744,536500.0],["2000-08-22",21.0235,21.1726,20.4271,20.5389,642700.0],["2000-08-23",20.278,20.4271,20.0543,20.3898,869600.0],["2000-08-24",20.3152,20.6507,20.278,20.3152,501800.0],["2000-08-25",20.3152,20.5762,19.9798,20.1661,575000.0],["2000-08-28",20.017,20.2034,19.6816,19.8307,564400.0],["2000-08-29",19.7188,20.017,19.607,19.8679,475000.0],["2000-08-30",20.0543,20.2407,19.9425,20.1289,1109800.0],["2000-08-31",20.017,21.1726,20.017,20.9489,618700.0],["2000-09-01",21.098,21.359,20.6135,20.7253,343300.0],["2000-09-05",20.5762,21.0607,20.5762,20.7998,212500.0],["2000-09-06",20.5762,20.5762,19.8307,19.9052,1048600.0],["2000-09-07",19.9425,20.3525,19.9425,20.0543,3163000.0],["2000-09-08",20.2034,20.9862,20.1661,20.8371,1230000.0],["2000-09-11",20.8371,21.098,20.688,20.8744,734500.0],["2000-09-12",20.8744,21.1726,20.7253,21.098,753200.0],["2000-09-13",21.1726,21.8808,21.0235,21.359,1123600.0],["2000-09-14",21.2844,21.5081,20.9117,21.359,1004700.0],["2000-09-15",21.3217,21.9181,21.2844,21.5081,913200.0],["2000-09-18",21.5081,22.0672,21.5081,21.6199,1636600.0],["2000-09-19",21.6199,22.0672,21.5081,22.0672,862000.0],["2000-09-20",22.0672,22.1417,21.6572,21.769,788900.0],["2000-09-21",21.8063,22.85,21.7317,22.8127,1514400.0],["2000-09-22",22.6636,23.3346,22.3654,23.1109,766300.0],["2000-09-25",23.1109,23.1109,22.0672,22.2909,1058800.0],["2000-09-26",22.2536,23.26,22.2163,23.0736,908300.0],["2000-09-27",23.1888,24.0491,23.0766,23.6002,1236300.0],["2000-09-28",23.3384,23.8995,23.3384,23.7872,904600.0],["2000-09-29",23.7873,23.8621,23.0766,23.488,1130100.0],["2000-10-02",23.4132,23.7125,23.2262,23.3384,944900.0],["2000-10-03",23.3384,23.3384,22.4408,22.4408,822300.0],["2000-10-04",22.3286,22.74,22.1042,22.4034,680900.0],["2000-10-05",21.992,22.366,21.7676,22.1416,1636800.0],["2000-10-06",21.6928,21.992,21.2814,21.3188,1103800.0],["2000-10-09",21.3188,21.5058,20.9448,21.2066,657400.0],["2000-10-10",21.244,21.3936,19.6731,20.6081,1679800.0],["2000-10-11",20.3463,21.244,20.0471,21.1692,2070900.0],["2000-10-12",21.1692,21.1692,20.0845,20.0845,2050800.0],["2000-10-13",20.0845,20.7577,19.9723,20.5707,1132000.0],["2000-10-16",20.4585,20.8326,20.4211,20.8326,914000.0],["2000-10-17",20.9821,21.1692,20.3089,20.7577,833800.0],["2000-10-18",20.5333,21.7302,20.0845,21.5806,1214400.0],["2000-10-19",22.2912,22.8896,22.0668,22.6278,1625300.0],["2000-10-20",22.7026,23.2262,22.6652,22.7026,974200.0],["2000-10-23",22.7026,23.0766,22.4408,23.0392,955500.0],["2000-10-24",23.0392,23.3758,22.5904,22.927,1110500.0],["2000-10-25",23.2636,23.6377,23.114,23.1888,1914900.0],["2000-10-26",23.5628,23.7499,22.4782,22.927,796200.0],["2000-10-27",22.927,23.488,22.927,23.488,907900.0],["2000-10-30",23.488,24.5353,23.488,24.3109,1330100.0],["2000-10-31",24.3109,24.3109,23.3758,23.488,767400.0],["2000-11-01",24.1613,24.1613,23.1888,23.8247,2896100.0],["2000-11-02",23.8621,25.4329,23.6377,24.1987,1852800.0],["2000-11-03",24.0865,24.0865,23.2262,23.3758,787300.0],["2000-11-06",23.0392,23.3758,22.5904,22.927,1062200.0],["2000-11-07",22.927,23.6751,22.6278,23.3384,1076500.0],["2000-11-08",23.3384,23.6376,23.114,23.4506,536800.0],["2000-11-09",23.6003,23.6003,23.1514,23.2262,481400.0],["2000-11-10",23.2636,24.2735,23.114,24.0117,800200.0],["2000-11-13",23.8995,23.9369,23.0766,23.488,561800.0],["2000-11-14",23.488,24.1239,23.4506,23.8995,977100.0],["2000-11-15",23.9743,24.1239,23.7125,23.9743,652600.0],["2000-11-16",23.8995,24.1987,23.2636,23.8247,1346200.0],["2000-11-17",23.8995,24.4231,23.8995,23.9369,633500.0],["2000-11-20",23.8995,23.8995,23.1888,23.4132,946900.0],["2000-11-21",23.4132,23.4506,23.1888,23.3384,929200.0],["2000-11-22",23.1888,23.301,22.4782,22.9644,539800.0],["2000-11-24",22.9644,23.301,22.5904,23.2262,258600.0],["2000-11-27",23.0018,23.0392,22.5904,22.8896,697800.0],["2000-11-28",23.0392,23.6002,22.927,23.1888,467900.0],["2000-11-29",23.2636,23.9369,23.2636,23.8247,540300.0],["2000-11-30",23.8247,24.7597,23.3758,23.6377,1470500.0],["2000-12-01",23.6377,23.8621,23.301,23.488,894000.0],["2000-12-04",23.488,23.7873,23.4506,23.7125,1131400.0],["2000-12-05",23.8621,24.5727,23.8621,24.5353,1694900.0],["2000-12-06",24.5353,24.7597,24.1239,24.5727,1003100.0],["2000-12-07",24.4979,24.9841,23.9369,24.8345,992000.0],["2000-12-08",25.1337,26.1435,25.1337,26.0687,1450300.0],["2000-12-11",25.9565,26.1809,25.5077,25.7695,1003800.0],["2000-12-12",25.7321,25.7321,24.8345,25.1337,930700.0],["2000-12-13",23.9369,24.1613,23.7498,23.9369,3687100.0],["2000-12-14",24.0865,24.0865,23.1888,23.3384,2209100.0],["2000-12-15",23.301,23.3384,21.7302,22.7774,3236700.0],["2000-12-18",23.3384,23.7125,23.2262,23.6377,2101700.0],["2000-12-19",23.6376,23.6376,22.0668,22.5156,1825600.0],["2000-12-20",22.2912,22.366,21.9546,22.1416,1385900.0],["2000-12-21",22.1416,24.2361,22.1042,24.2361,2981500.0],["2000-12-22",24.1987,24.2361,23.7873,24.1987,918700.0],["2000-12-26",24.1987,25.2459,24.1613,25.0963,1441800.0],["2000-12-27",24.9867,25.7746,24.9867,25.587,1002800.0],["2000-12-28",25.437,25.8872,25.437,25.6996,1214400.0],["2000-12-29",25.9247,26.3749,25.2118,25.4745,1104700.0],["2001-01-02",25.9247,25.9247,24.499,24.7616,1676500.0],["2001-01-03",24.5365,24.7241,23.5611,23.6361,2158100.0],["2001-01-04",23.7862,24.1614,21.31,22.3605,4562300.0],["2001-01-05",22.2104,23.2609,21.9103,22.7732,2589100.0],["2001-01-08",22.7732,23.2609,22.6982,22.9233,1717300.0],["2001-01-09",23.1484,23.411,21.7602,21.9103,2219900.0],["2001-01-10",22.4731,22.4731,21.5726,21.8353,1467900.0],["2001-01-11",21.6102,21.6477,21.235,21.6102,2176200.0],["2001-01-12",21.9103,21.9853,20.5597,20.8973,2987400.0],["2001-01-16",20.7473,22.0229,20.7097,21.8353,2162600.0],["2001-01-17",21.7602,21.8353,20.8598,21.0849,2158700.0],["2001-01-18",20.7097,21.9103,19.8093,21.9103,2922200.0],["2001-01-19",22.0229,22.0229,21.31,21.3475,976000.0],["2001-01-22",21.4976,22.5106,21.4226,22.4356,958200.0],["2001-01-23",21.7977,23.3735,21.4226,23.1109,1612300.0],["2001-01-24",23.1484,23.5236,22.7732,23.1484,1119100.0],["2001-01-25",23.1109,23.486,22.8858,23.3735,856500.0],["2001-01-26",23.3735,23.4485,22.8858,23.0734,784100.0],["2001-01-29",22.9908,23.441,22.9188,23.1649,525200.0],["2001-01-30",23.393,23.393,22.2104,22.6246,1671100.0],["2001-01-31",22.6847,22.7507,21.8503,22.2104,865500.0],["2001-02-01",22.2104,22.4926,21.6702,21.8623,1908400.0],["2001-02-02",21.31,22.8347,21.31,22.7807,2652100.0],["2001-02-05",22.8107,23.393,22.4626,23.2789,666400.0],["2001-02-06",23.2789,23.297,22.3485,22.7387,446900.0],["2001-02-07",23.0508,23.411,22.8708,23.2309,442400.0],["2001-02-08",23.2309,23.7051,22.0604,22.5286,1678200.0],["2001-02-09",22.3785,22.9308,21.9043,22.6366,1033300.0],["2001-02-12",22.7387,23.1049,22.5106,22.8708,637000.0],["2001-02-13",23.0208,23.2849,22.6907,23.0388,883900.0],["2001-02-14",23.2909,24.1013,23.0508,23.5311,1803300.0],["2001-02-15",23.471,23.6511,22.7507,22.7507,1238100.0],["2001-02-16",22.7207,22.9548,22.4505,22.6606,1092900.0],["2001-02-20",22.5106,22.8107,21.9103,21.9103,3395000.0],["2001-02-21",21.4601,21.8623,21.0159,21.22,833000.0],["2001-02-22",21.8503,21.8803,21.16,21.7903,1093900.0],["2001-02-23",22.6607,22.6607,21.6102,21.9703,1056800.0],["2001-02-26",22.0904,22.6607,21.8803,22.2104,1073400.0],["2001-02-27",22.3605,22.7207,22.2105,22.5646,969500.0],["2001-02-28",22.6306,22.8107,21.7002,21.9703,864300.0],["2001-03-01",22.0904,22.2104,21.8683,22.1924,707800.0],["2001-03-02",21.8803,22.8167,21.8803,22.5706,1235400.0],["2001-03-05",22.5706,22.6907,22.0304,22.1864,651000.0],["2001-03-06",22.2104,22.2104,21.6102,22.0004,1154000.0],["2001-03-07",22.0003,22.3305,21.9163,22.2705,540200.0],["2001-03-08",22.4205,22.7987,22.3845,22.6366,474000.0],["2001-03-09",23.1109,23.1109,22.3005,22.7867,1118700.0],["2001-03-12",22.8107,23.291,22.3845,22.5346,1136300.0],["2001-03-13",22.5106,22.6607,22.0904,22.6006,830300.0],["2001-03-14",22.2104,22.3605,21.9403,22.1384,994900.0],["2001-03-15",22.7387,23.1109,22.3665,22.8107,1316200.0],["2001-03-16",22.8107,22.8107,22.5166,22.5166,859200.0],["2001-03-19",22.0604,22.0604,20.3736,21.1599,2789500.0],["2001-03-20",21.6702,21.6702,20.7398,20.7758,1473500.0],["2001-03-21",19.8093,20.7097,19.8093,20.4696,1912600.0],["2001-03-22",20.4096,20.4696,19.209,19.8693,1673500.0],["2001-03-23",20.2595,20.4996,19.5992,19.9894,1449500.0],["2001-03-26",20.4096,20.7938,20.2895,20.4996,1354300.0],["2001-03-27",20.4876,20.4876,20.0494,20.3496,1377400.0],["2001-03-28",20.1989,20.7593,20.0965,20.5484,1102800.0],["2001-03-29",20.4279,20.7955,20.3676,20.7834,1694900.0],["2001-03-30",20.6448,22.3682,20.6448,22.1513,995600.0],["2001-04-02",21.9103,22.0911,21.5126,21.615,1247100.0],["2001-04-03",21.4644,21.4644,20.5484,20.6087,952800.0],["2001-04-04",20.7593,20.8919,19.976,20.1869,1158400.0],["2001-04-05",20.2471,20.6087,20.2471,20.4279,1486900.0],["2001-04-06",20.4219,20.4219,19.1625,19.2649,2036800.0],["2001-04-09",19.2649,19.283,19.0359,19.1625,1470700.0],["2001-04-10",19.2227,19.9458,19.1323,19.8193,2704300.0],["2001-04-11",20.4219,20.4219,19.3734,19.3794,1242600.0],["2001-04-12",19.53,19.6385,19.1384,19.3011,902900.0],["2001-04-16",19.3734,19.4457,19.054,19.1143,792100.0],["2001-04-17",19.2649,20.2411,19.1625,19.976,1047500.0],["2001-04-18",20.5484,21.603,20.5484,21.4523,4182700.0],["2001-04-19",21.4222,22.2055,21.2173,22.0007,2606000.0],["2001-04-20",21.9886,22.2055,20.3616,21.2414,1573200.0],["2001-04-23",21.0908,21.6331,21.0365,21.6331,1185200.0],["2001-04-24",21.3921,21.4222,20.1447,20.4279,2476900.0],["2001-04-25",19.8856,20.6388,19.8554,20.3074,2392300.0],["2001-04-26",20.3375,21.1209,20.3375,20.9702,1393400.0],["2001-04-27",21.3318,21.4162,21.0305,21.2173,928900.0],["2001-04-30",21.2414,21.7536,21.2414,21.5126,1849500.0],["2001-05-01",21.5126,22.2357,20.9702,21.7958,2135000.0],["2001-05-02",22.4466,22.4466,21.5608,21.5668,2536500.0],["2001-05-03",21.6331,21.6331,20.9702,21.0847,1473400.0],["2001-05-04",20.9642,21.1811,20.4882,21.0245,1494800.0],["2001-05-07",21.4824,21.4824,20.4882,20.675,1931000.0],["2001-05-08",21.0908,21.5126,21.0305,21.2414,1944700.0],["2001-05-09",21.1812,21.844,20.8979,21.2474,1279400.0],["2001-05-10",21.2776,21.3258,20.7292,20.9401,842600.0],["2001-05-11",21.0908,21.6933,20.9702,21.2414,838200.0],["2001-05-14",21.1812,21.8139,21.1812,21.6632,850700.0],["2001-05-15",21.7054,22.2056,21.6331,22.0549,878300.0],["2001-05-16",22.0549,22.2658,21.9947,22.1453,1311900.0],["2001-05-17",22.4466,22.9889,21.844,22.1333,1445900.0],["2001-05-18",22.5671,22.8383,22.2056,22.4767,1123600.0],["2001-05-21",22.6274,23.5011,22.537,22.8082,1732300.0],["2001-05-22",22.5069,22.7178,22.1754,22.314,1146500.0],["2001-05-23",22.4647,22.537,21.9645,22.5068,1797200.0],["2001-05-24",22.5069,23.3806,22.5069,22.8805,897100.0],["2001-05-25",22.8865,23.1275,22.4225,22.5008,573800.0],["2001-05-29",22.9769,23.7422,22.8865,23.1094,1236500.0],["2001-05-30",23.7964,23.7964,23.3565,23.3565,1155300.0],["2001-05-31",23.3565,23.471,23.2721,23.3505,568500.0],["2001-06-01",23.6217,23.6217,22.7298,22.9588,494300.0],["2001-06-04",22.9588,23.3746,22.8082,23.3505,542800.0],["2001-06-05",23.3806,23.7964,23.2902,23.6397,1318700.0],["2001-06-06",23.6518,23.8024,23.477,23.6518,1044700.0],["2001-06-07",23.6819,24.0374,23.6819,24.0374,937900.0],["2001-06-08",24.0736,24.0857,23.8627,23.8989,373300.0],["2001-06-11",23.4107,23.7723,23.0492,23.5795,846600.0],["2001-06-12",23.6458,23.6458,23.3143,23.5313,541500.0],["2001-06-13",23.5313,23.7904,23.4951,23.5795,749300.0],["2001-06-14",23.5795,23.6217,23.3204,23.5855,860100.0],["2001-06-15",23.5493,23.5554,23.1396,23.23,770400.0],["2001-06-18",22.9588,23.1034,22.3261,22.6816,931700.0],["2001-06-19",22.4165,22.7178,21.6934,21.9043,1462100.0],["2001-06-20",21.9645,22.4767,21.9645,22.2056,2196600.0],["2001-06-21",22.2056,22.2899,21.9344,22.2357,1476800.0],["2001-06-22",22.3863,22.6334,22.1875,22.5912,469700.0],["2001-06-25",22.6575,22.7178,22.0549,22.1453,471400.0],["2001-06-26",21.8139,22.7358,21.7235,22.6334,695200.0],["2001-06-27",22.7484,23.5651,22.5789,23.2324,1047800.0],["2001-06-28",23.7466,24.2004,23.5349,24.0068,1645300.0],["2001-06-29",23.8253,23.9342,23.5349,23.6498,1289200.0],["2001-07-02",23.6498,23.789,23.1719,23.4199,464900.0],["2001-07-03",23.4744,23.5046,23.2021,23.3957,136900.0],["2001-07-05",23.0932,23.1719,22.7484,22.8089,845900.0],["2001-07-06",22.7484,23.0327,22.6274,22.8694,577100.0],["2001-07-09",22.8694,22.9238,22.3974,22.4035,469500.0],["2001-07-10",21.9618,22.0707,21.4778,21.8771,1641800.0],["2001-07-11",21.8771,21.9618,21.5383,21.5807,1033300.0],["2001-07-12",21.5807,22.0163,21.5807,21.5988,1013200.0],["2001-07-13",21.7198,21.7803,21.4173,21.6835,1084900.0],["2001-07-16",21.7803,21.9013,21.6291,21.7622,362800.0],["2001-07-17",21.7743,21.7803,20.8426,21.4778,778900.0],["2001-07-18",21.6896,21.7501,21.018,21.0846,1282900.0],["2001-07-19",20.8728,20.9938,20.2678,20.4614,3072500.0],["2001-07-20",20.5401,20.6611,20.3283,20.4251,1710300.0],["2001-07-23",20.3888,20.6006,20.2073,20.3283,1867400.0],["2001-07-24",20.5703,20.77,19.9653,20.2073,3187100.0],["2001-07-25",20.2013,20.2073,19.802,20.0319,1528600.0],["2001-07-26",20.3586,20.4614,19.9653,20.1589,1187700.0],["2001-07-27",19.6628,20.5703,19.6628,20.0621,1234100.0],["2001-07-30",20.1166,20.3888,20.0682,20.3586,1016800.0],["2001-07-31",20.4493,21.4173,20.4493,21.1209,2104900.0],["2001-08-01",21.1753,21.5383,20.9031,20.9333,1171800.0],["2001-08-02",20.6611,20.7518,20.3586,20.4917,806700.0],["2001-08-03",20.4251,21.1753,20.4251,21.0846,1068200.0],["2001-08-06",20.8728,21.1693,20.6006,21.0906,497600.0],["2001-08-07",21.2358,22.0768,21.2358,21.7803,1368900.0],["2001-08-08",21.7501,21.7803,21.2963,21.4778,1100200.0],["2001-08-09",21.4778,21.5686,21.2358,21.4778,547200.0],["2001-08-10",21.5686,21.5988,21.3266,21.4839,314100.0],["2001-08-13",21.4839,21.9921,21.4778,21.8711,1253500.0],["2001-08-14",21.8711,22.2401,21.8711,22.1373,1096500.0],["2001-08-15",22.0707,22.2462,21.9195,22.101,886100.0],["2001-08-16",22.0223,22.2039,21.7561,22.1494,764000.0],["2001-08-17",22.1131,22.1131,21.6291,21.7138,716500.0],["2001-08-20",21.5383,21.5383,21.2358,21.3568,1142500.0],["2001-08-21",21.3568,21.3629,20.9333,21.1753,1431800.0],["2001-08-22",21.1753,21.1753,20.5219,20.7518,1056000.0],["2001-08-23",20.897,21.1148,20.8365,21.018,867700.0],["2001-08-24",20.9273,20.9938,20.5703,20.7639,1258900.0],["2001-08-27",20.6913,20.7639,20.0863,20.4191,1236100.0],["2001-08-28",20.4191,20.4191,19.9351,20.2557,1287800.0],["2001-08-29",20.2073,20.2557,19.9593,20.1287,784800.0],["2001-08-30",20.0561,20.0561,19.2998,19.9048,1490100.0],["2001-08-31",20.1166,20.5401,20.0621,20.0682,920000.0],["2001-09-04",20.2678,20.3888,19.9956,20.1529,776000.0],["2001-09-05",20.2799,20.6913,20.0924,20.5461,886500.0],["2001-09-06",20.5461,20.5703,20.0863,20.4372,1269500.0],["2001-09-07",20.4372,20.4372,19.8988,20.0016,1308200.0],["2001-09-10",19.8504,20.0319,19.5116,19.9653,1145900.0],["2001-09-17",16.184,17.9083,16.184,17.2488,9099200.0],["2001-09-18",17.2549,17.6058,15.7242,15.7242,7285300.0],["2001-09-19",15.1373,15.1615,13.8547,14.5202,13821300.0],["2001-09-20",13.764,14.3932,12.4632,12.6749,9609300.0],["2001-09-21",11.4952,12.6991,10.9507,12.4027,6100000.0],["2001-09-24",13.4615,14.8832,13.0984,14.375,3694400.0],["2001-09-25",14.1572,15.4882,14.1572,15.1252,4197900.0],["2001-09-26",15.5209,15.6426,15.0704,15.3322,2642400.0],["2001-09-27",15.247,16.7686,15.0948,16.7625,3945400.0],["2001-09-28",17.1034,18.2598,17.0425,17.5721,5739700.0],["2001-10-01",17.4199,17.919,17.1643,17.6512,3623500.0],["2001-10-02",17.6573,17.8033,17.4077,17.5903,5083800.0],["2001-10-03",19.7206,21.3214,19.3189,20.8832,9972200.0],["2001-10-04",20.7858,21.1206,19.9945,20.7614,2994300.0],["2001-10-05",20.6336,20.9684,19.5198,20.2745,2481500.0],["2001-10-08",20.2806,20.5362,19.3859,20.2136,1862400.0],["2001-10-09",20.2136,22.0944,20.0006,21.9727,3418600.0],["2001-10-10",21.9179,23.3117,21.2484,21.9118,4273200.0],["2001-10-11",22.3074,23.6769,22.0031,22.3074,3193800.0],["2001-10-12",22.3135,22.6726,21.7901,22.5448,1289300.0],["2001-10-15",22.4231,22.9161,22.277,22.5692,1416700.0],["2001-10-16",22.9709,23.7317,22.7335,23.4943,2451700.0],["2001-10-17",23.75,23.8595,22.77,23.2448,2708800.0],["2001-10-18",23.1291,23.4335,22.1248,22.4352,3402500.0],["2001-10-19",22.4292,22.8248,21.9788,22.2161,1902600.0],["2001-10-22",22.3379,22.8248,22.1553,22.5874,1593500.0],["2001-10-23",22.3987,22.7578,21.997,22.3622,1800900.0],["2001-10-24",22.064,22.8613,21.7596,22.6848,1053600.0],["2001-10-25",21.2423,22.0031,21.0658,21.5466,3625200.0],["2001-10-26",21.4614,22.7274,21.4614,22.3683,7089800.0],["2001-10-29",23.0683,23.0683,22.0701,22.277,1759300.0],["2001-10-30",22.1857,22.6361,21.7292,22.4048,2774700.0],["2001-10-31",22.7335,22.7335,21.4553,21.4553,2746700.0],["2001-11-01",21.7292,22.8187,21.6075,22.8065,2798800.0],["2001-11-02",22.5509,23.5552,22.4292,23.33,2566400.0],["2001-11-05",24.316,24.3647,23.7865,24.3525,3259200.0],["2001-11-06",24.8029,24.8029,23.8595,24.3221,3355900.0],["2001-11-07",24.3282,24.4377,23.9812,24.2917,1562100.0],["2001-11-08",24.2247,24.3465,23.3117,23.3422,1990900.0],["2001-11-09",22.3379,22.6726,22.1553,22.4048,2632300.0],["2001-11-12",22.2161,22.7578,21.4492,22.4596,2132400.0],["2001-11-13",22.5813,23.0683,22.1431,22.3987,1465800.0],["2001-11-14",22.5022,22.6422,22.0335,22.1553,1068700.0],["2001-11-15",22.1857,22.6666,22.0335,22.1553,1353400.0],["2001-11-16",22.1553,22.6726,22.0944,22.6726,1764600.0],["2001-11-19",22.6726,23.7134,22.6666,23.3726,1933000.0],["2001-11-20",23.6769,23.6769,23.1291,23.2752,2309900.0],["2001-11-21",23.2204,23.756,22.8248,23.6769,1146300.0],["2001-11-23",23.5248,23.5309,23.1596,23.2691,252200.0],["2001-11-26",22.977,23.2448,22.7639,23.2204,841800.0],["2001-11-27",22.9161,23.5856,22.9161,23.4882,631700.0],["2001-11-28",23.4882,23.4882,22.8552,22.8857,388400.0],["2001-11-29",22.8918,23.6769,22.8918,23.6039,987200.0],["2001-11-30",23.3726,23.4943,22.9831,23.19,889700.0],["2001-12-03",22.9465,23.4274,22.837,23.403,664900.0],["2001-12-04",23.3117,24.0178,23.0074,23.9447,1476500.0],["2001-12-05",24.1639,24.4012,23.6465,23.7378,2095200.0],["2001-12-06",23.7378,24.2065,23.1291,23.7256,2122700.0],["2001-12-07",23.7256,23.9752,23.2509,23.7378,1235000.0],["2001-12-10",23.5248,23.7074,22.9465,23.2509,1174800.0],["2001-12-11",23.2813,23.2813,22.8248,23.0074,1506800.0],["2001-12-12",22.8857,23.1291,22.7335,22.8248,1603400.0],["2001-12-13",22.8857,22.8857,22.4292,22.5935,1415600.0],["2001-12-14",22.7335,22.8309,22.4292,22.8248,2055100.0],["2001-12-17",22.977,23.2387,22.7031,23.0683,2433800.0],["2001-12-18",23.1291,23.5369,23.0074,23.3117,1264800.0],["2001-12-19",23.2813,23.5613,23.0074,23.5248,770100.0],["2001-12-20",23.2813,23.4821,23.2813,23.403,1350500.0],["2001-12-21",23.4943,23.7378,23.3117,23.6221,1108400.0],["2001-12-24",23.4091,23.823,23.4091,23.6343,258200.0],["2001-12-26",23.6343,24.316,23.5978,24.316,700000.0],["2001-12-27",24.426,24.4993,24.3221,24.4138,1309400.0],["2001-12-28",24.5237,24.6459,24.316,24.6032,1264000.0],["2001-12-31",24.6398,24.8048,24.4382,24.5299,649100.0],["2002-01-02",24.4382,24.4993,24.0105,24.1144,1206600.0],["2002-01-03",24.3282,24.426,23.699,23.8334,1665300.0],["2002-01-04",23.8578,23.9433,23.4546,23.5218,1377100.0],["2002-01-07",23.7356,23.7356,23.2163,23.2774,972700.0],["2002-01-08",22.2999,23.1491,22.2999,23.0452,2703000.0],["2002-01-09",23.198,23.5523,23.0636,23.4912,1734200.0],["2002-01-10",23.3996,23.3996,22.8497,23.2041,988900.0],["2002-01-11",23.2102,23.3018,23.0513,23.2163,1069800.0],["2002-01-14",23.1552,23.1552,22.1471,22.1471,2315000.0],["2002-01-15",22.2999,22.752,22.2265,22.7031,1478900.0],["2002-01-16",22.7214,22.7214,22.2082,22.3915,1249000.0],["2002-01-17",22.3854,22.4526,21.5667,21.5667,2704100.0],["2002-01-18",21.5667,21.9577,21.469,21.915,2344400.0],["2002-01-22",21.9944,21.9944,21.4445,21.7317,1435200.0],["2002-01-23",21.7317,21.7806,21.3895,21.5056,1629500.0],["2002-01-24",22.6053,22.7581,22.1777,22.5748,6324800.0],["2002-01-25",22.5931,23.369,22.5381,23.1552,5998500.0],["2002-01-28",23.033,23.6562,22.9719,23.3079,3490100.0],["2002-01-29",23.3751,23.4912,22.697,23.4912,42939200.0],["2002-01-30",23.3996,23.6134,22.9964,23.3568,8708000.0],["2002-01-31",23.424,23.7356,23.2285,23.7356,2265900.0],["2002-02-01",23.7356,24.3771,23.7356,23.8639,3889200.0],["2002-02-04",23.8639,23.9189,23.4057,23.6012,1917300.0],["2002-02-05",23.6012,24.0105,23.3996,23.5279,1719300.0],["2002-02-06",23.4362,23.6745,23.369,23.3996,2065500.0],["2002-02-07",23.2163,23.8273,23.0636,23.8028,2657100.0],["2002-02-08",23.8028,24.0961,23.6256,23.6745,2015800.0],["2002-02-11",23.6745,24.2244,23.5951,24.1022,1183000.0],["2002-02-12",24.1938,24.6826,24.0105,24.536,2560500.0],["2002-02-13",25.0492,27.0042,25.0247,26.882,5979700.0],["2002-02-14",26.9737,27.3464,26.4238,26.8759,4759900.0],["2002-02-15",26.5032,26.546,25.8006,26.3933,2992200.0],["2002-02-19",26.2711,26.3261,25.5746,25.6479,1635300.0],["2002-02-20",25.8129,26.1183,25.5379,25.9656,1366700.0],["2002-02-21",25.8434,26.1183,25.4707,25.5501,954900.0],["2002-02-22",25.2935,25.6357,24.9881,25.6357,1166300.0],["2002-02-25",25.544,26.1183,25.4218,25.9778,1164100.0],["2002-02-26",25.9656,26.656,25.9656,26.491,1095700.0],["2002-02-27",26.5766,27.2058,26.5277,27.0348,1388500.0],["2002-02-28",27.0653,27.2792,26.6376,26.8209,1257300.0],["2002-03-01",26.7599,26.766,26.0878,26.2711,2486100.0],["2002-03-04",26.2405,26.4482,26.1489,26.3688,2180900.0],["2002-03-05",26.3322,27.1814,26.3016,26.8209,1450600.0],["2002-03-06",26.8515,27.1753,26.7171,27.1203,1339000.0],["2002-03-07",27.1264,27.2058,25.599,26.3383,2338000.0],["2002-03-08",26.2711,26.4238,25.5929,25.7701,2259900.0],["2002-03-11",25.8434,25.9045,25.544,25.8434,1156800.0],["2002-03-12",25.6296,26.1183,25.3546,25.7212,1494400.0],["2002-03-13",25.6907,25.8129,25.4218,25.7029,1116300.0],["2002-03-14",25.7823,26.6926,25.6907,26.5766,1931400.0],["2002-03-15",26.8087,26.8087,26.2772,26.5766,1526200.0],["2002-03-18",26.4849,26.5888,25.3546,25.7518,1729900.0],["2002-03-19",25.7457,25.7823,25.0492,25.1714,2269100.0],["2002-03-20",25.1408,25.1469,24.5604,24.591,2794500.0],["2002-03-21",24.8964,25.709,24.7437,25.6051,2627400.0],["2002-03-22",25.6051,25.8923,25.263,25.8373,1604700.0],["2002-03-25",25.6846,25.7823,24.6276,24.7192,1457500.0],["2002-03-26",24.8664,25.2037,24.5598,24.707,1551400.0],["2002-03-27",24.7008,25.2282,24.5905,25.0933,1992300.0],["2002-03-28",25.3263,25.6943,25.0811,25.5716,1098500.0],["2002-04-01",25.6943,25.7004,25.1669,25.6268,1017100.0],["2002-04-02",25.5716,25.9702,25.541,25.915,1266000.0],["2002-04-03",26.0009,26.0009,25.6513,25.9396,1120800.0],["2002-04-04",25.7863,26.4302,25.7863,26.3688,1252200.0],["2002-04-05",26.3995,26.6448,26.375,26.4485,1034800.0],["2002-04-08",26.4547,26.8901,26.2768,26.8042,858000.0],["2002-04-09",26.8901,27.3991,26.7674,27.1047,1375800.0],["2002-04-10",27.1047,27.5524,26.9821,27.4849,1518300.0],["2002-04-11",27.5278,27.5278,27.0372,27.2457,948300.0],["2002-04-12",27.2273,27.583,26.8594,27.2273,1115900.0],["2002-04-15",27.2274,27.2887,26.3075,26.4547,1694000.0],["2002-04-16",26.4915,26.8594,26.3075,26.3688,1628600.0],["2002-04-17",26.3688,26.8901,26.332,26.6141,1581700.0],["2002-04-18",26.6203,26.8962,26.0622,26.608,1788800.0],["2002-04-19",26.7061,26.9698,26.6141,26.8656,687900.0],["2002-04-22",26.8655,27.0434,26.7429,26.8717,1108400.0],["2002-04-23",27.2273,27.4726,26.424,26.4608,1598400.0],["2002-04-24",26.9207,26.9207,26.3688,26.4485,1750400.0],["2002-04-25",26.4485,26.4608,25.7556,25.9089,1453300.0],["2002-04-26",25.9518,26.3688,25.9212,26.0009,1020000.0],["2002-04-29",26.0009,26.2401,25.5103,25.541,1158600.0],["2002-04-30",25.915,26.7306,25.7863,26.6877,1746500.0],["2002-05-01",25.1424,25.8169,23.6093,24.339,10647100.0],["2002-05-02",23.3211,23.4867,21.5918,22.3154,13889400.0],["2002-05-03",22.3829,23.223,22.3215,22.6833,7588200.0],["2002-05-06",22.7814,22.9041,22.0149,22.0824,3206700.0],["2002-05-07",22.2295,22.2602,21.3097,21.8616,4040800.0],["2002-05-08",22.2295,22.3215,21.6286,21.7696,2759000.0],["2002-05-09",21.8923,22.1989,21.463,21.5611,2637900.0],["2002-05-10",21.463,21.8003,20.8498,20.9724,5846000.0],["2002-05-13",21.1257,21.4998,20.2672,21.4324,3140800.0],["2002-05-14",21.555,21.6776,21.0767,21.1564,3123900.0],["2002-05-15",21.2238,21.4569,20.9111,20.9356,3162900.0],["2002-05-16",20.9418,20.9724,20.1139,20.4757,4016800.0],["2002-05-17",20.4757,20.5125,19.8563,20.4573,4221100.0],["2002-05-20",20.4573,21.0705,19.9606,20.1139,2526100.0],["2002-05-21",20.1139,20.6965,20.0587,20.6658,7643000.0],["2002-05-22",20.6045,20.6106,20.0158,20.0526,2848700.0],["2002-05-23",20.0526,21.2177,19.979,21.0889,4407500.0],["2002-05-24",21.7083,21.8064,21.371,21.6163,4537300.0],["2002-05-28",21.8003,21.8003,21.0338,21.2974,1517300.0],["2002-05-29",21.371,22.021,21.3097,21.555,2799800.0],["2002-05-30",21.647,21.647,20.9172,20.9295,2347100.0],["2002-05-31",21.279,21.463,21.0951,21.2238,2015400.0],["2002-06-03",21.3097,21.5243,20.7333,20.8069,1601800.0],["2002-06-04",20.2365,20.2979,19.6233,20.2059,4093800.0],["2002-06-05",20.4512,20.905,20.2979,20.721,2271200.0],["2002-06-06",21.0031,21.1564,20.1446,20.1446,1501500.0],["2002-06-07",20.1446,20.1752,19.5743,19.746,4195600.0],["2002-06-10",19.8379,20.1139,19.5559,19.9912,2157700.0],["2002-06-11",20.2672,20.3224,19.5068,19.5497,2462300.0],["2002-06-12",19.562,19.9545,19.3474,19.7828,1963000.0],["2002-06-13",19.7889,20.0219,19.6172,19.7153,2176400.0],["2002-06-14",19.7153,20.0526,19.3964,19.9177,1704300.0],["2002-06-17",19.9177,20.6658,19.9177,20.5861,1482400.0],["2002-06-18",20.5861,20.8498,20.4512,20.7639,1498000.0],["2002-06-19",20.6045,20.6658,20.2304,20.2917,1911400.0],["2002-06-20",20.2365,20.4818,20.1139,20.3531,1070600.0],["2002-06-21",20.2549,20.5677,20.2549,20.4205,1753600.0],["2002-06-24",20.2672,20.4266,20.0526,20.1752,1630600.0],["2002-06-25",19.9912,20.3469,19.887,19.9299,980500.0],["2002-06-26",19.0792,19.6032,19.0176,19.3566,1806500.0],["2002-06-27",19.1409,19.3012,17.7723,18.4936,4017800.0],["2002-06-28",18.7402,19.4799,18.66,19.4799,2090500.0],["2002-07-01",19.295,19.295,18.6477,18.6477,2162300.0],["2002-07-02",18.6477,18.7402,17.8032,17.9696,1924800.0],["2002-07-03",18.0374,18.4936,17.8956,18.2717,2987100.0],["2002-07-05",18.4011,19.0176,18.4011,18.8758,601700.0],["2002-07-08",18.6477,19.0792,18.3087,18.5244,1204700.0],["2002-07-09",18.5244,19.11,18.2902,18.3395,2314800.0],["2002-07-10",18.4319,18.5059,17.0757,17.1374,1949000.0],["2002-07-11",16.7675,18.1854,16.7675,18.0498,2840100.0],["2002-07-12",18.0498,18.3765,17.8895,18.1854,1305500.0],["2002-07-15",17.9696,18.0744,16.9093,18.0004,1846000.0],["2002-07-16",17.8463,17.9758,17.4764,17.6552,2145600.0],["2002-07-17",17.8833,18.1854,17.0819,17.273,2549800.0],["2002-07-18",17.1189,17.1251,15.5655,15.6579,5336800.0],["2002-07-19",15.1031,16.0216,15.1031,15.9045,3670800.0],["2002-07-22",15.7196,15.9045,15.0723,15.2572,2642200.0],["2002-07-23",15.1339,15.7196,14.3634,14.3757,1588000.0],["2002-07-24",14.3819,15.1278,13.5681,14.949,3371400.0],["2002-07-25",14.949,15.7196,14.5175,15.1648,2060800.0],["2002-07-26",15.3189,16.5148,15.288,16.5148,2372900.0],["2002-07-29",16.7552,17.908,16.7552,17.9018,2729300.0],["2002-07-30",17.4456,19.0731,17.1127,18.6785,3927800.0],["2002-07-31",19.3011,19.7265,18.7094,19.5231,3417400.0],["2002-08-01",19.3998,19.7573,19.3073,19.5909,1790800.0],["2002-08-02",19.6649,19.6834,18.8018,19.1717,1987500.0],["2002-08-05",19.1717,19.1717,17.8155,17.908,1659100.0],["2002-08-06",19.11,19.1717,18.4628,18.6724,1746100.0],["2002-08-07",18.8943,19.0052,17.8771,18.1669,1412600.0],["2002-08-08",17.8463,19.7265,17.8463,19.6155,2747600.0],["2002-08-09",19.5724,20.0902,19.0792,19.5662,1216400.0],["2002-08-12",19.1717,20.0902,19.1717,19.9053,890400.0],["2002-08-13",19.9731,20.0656,19.3258,19.5786,1445500.0],["2002-08-14",19.5786,20.1272,19.2765,20.084,1128500.0],["2002-08-15",20.2936,20.608,20.0286,20.4354,1097700.0],["2002-08-16",20.3121,20.7436,19.8498,20.2505,903500.0],["2002-08-19",20.2505,20.6204,20.1087,20.5279,1006900.0],["2002-08-20",20.5279,20.6204,20.0347,20.3121,803900.0],["2002-08-21",20.4354,20.7067,19.8744,20.1518,1853100.0],["2002-08-22",20.1888,21.0149,20.0779,20.9594,949500.0],["2002-08-23",20.9656,20.9656,20.3615,20.4293,854400.0],["2002-08-26",20.4663,20.8916,20.0532,20.8608,843000.0],["2002-08-27",20.9533,21.1074,19.9114,20.1334,1368200.0],["2002-08-28",20.1149,20.3368,19.5724,19.9423,951500.0],["2002-08-29",19.5107,19.9114,19.1717,19.5477,1952700.0],["2002-08-30",19.5601,19.8806,19.4244,19.6094,1321300.0],["2002-09-03",19.5662,19.5662,18.8018,18.8203,1142200.0],["2002-09-04",18.7094,18.9621,18.1546,18.8881,1187400.0],["2002-09-05",18.8696,19.1347,18.5059,18.9683,707800.0],["2002-09-06",19.3813,19.5108,19.1101,19.1655,835900.0],["2002-09-09",19.1717,19.819,19.0792,19.5354,775400.0],["2002-09-10",19.6895,19.7327,19.1224,19.332,1205800.0],["2002-09-11",19.7203,19.7265,19.3628,19.369,572100.0],["2002-09-12",19.369,20.5895,19.2642,20.2567,1716800.0],["2002-09-13",20.1888,20.8053,19.7573,20.6635,2162600.0],["2002-09-16",20.6512,20.6512,20.0347,20.571,943200.0],["2002-09-17",20.7991,21.0765,20.0532,20.1272,1050400.0],["2002-09-18",19.5786,20.4354,19.3566,20.1087,2110000.0],["2002-09-19",19.6957,19.9114,19.4676,19.4799,1351100.0],["2002-09-20",19.7265,20.1149,19.5662,19.7327,2655500.0],["2002-09-23",19.6649,19.782,18.9251,19.1039,2147000.0],["2002-09-24",18.808,19.258,18.2532,18.4566,2024200.0],["2002-09-25",18.5992,18.8472,18.1652,18.4318,1715200.0],["2002-09-26",18.5372,19.4672,18.3202,19.3432,1800900.0],["2002-09-27",19.3432,19.3928,18.4442,18.5682,1194600.0],["2002-09-30",18.1962,18.6922,17.5143,18.3574,1787500.0],["2002-10-01",18.3822,19.0456,17.9978,18.9712,2272300.0],["2002-10-02",18.8968,18.903,17.477,17.5762,2785800.0],["2002-10-03",17.5824,18.5372,17.5824,17.8304,1942000.0],["2002-10-04",17.9854,18.2892,17.5205,17.8738,1892800.0],["2002-10-07",17.8242,18.1342,16.6773,17.0059,2100000.0],["2002-10-08",17.1609,18.5372,17.1113,18.4008,2327400.0],["2002-10-09",18.1962,18.1962,17.2043,17.4522,1793100.0],["2002-10-10",17.3592,18.9836,17.2973,18.9092,2933300.0],["2002-10-11",19.399,20.5831,19.3804,20.0933,2321000.0],["2002-10-14",19.7462,19.7462,18.5682,18.903,1980500.0],["2002-10-15",19.8391,21.0791,19.8391,20.6141,3354800.0],["2002-10-16",20.5831,20.7071,20.1181,20.4281,2430000.0],["2002-10-17",21.3271,21.6061,20.9241,21.5131,3334200.0],["2002-10-18",21.0481,21.8231,20.9551,21.5441,2596200.0],["2002-10-21",21.5503,22.567,21.3395,22.567,1908200.0],["2002-10-22",22.474,22.505,21.8851,21.9843,1907200.0],["2002-10-23",21.6681,21.6929,20.8435,21.2403,1861300.0],["2002-10-24",21.6991,21.7301,20.6389,20.6947,2273500.0],["2002-10-25",21.0481,21.2589,20.5831,21.1473,1692300.0],["2002-10-28",21.3891,22.0091,20.9179,21.0729,1331400.0],["2002-10-29",20.7009,20.9551,19.9879,20.7071,1494600.0],["2002-10-30",20.4591,20.4653,19.8268,20.0499,3228400.0],["2002-10-31",20.0561,20.0561,18.9092,19.0642,4377000.0],["2002-11-01",19.0952,19.1572,18.7852,19.1448,2419200.0],["2002-11-04",19.8701,20.0251,19.5912,19.7152,1666700.0],["2002-11-05",19.7586,19.9011,19.1572,19.4114,885600.0],["2002-11-06",19.6222,19.7462,18.7232,19.74,3073500.0],["2002-11-07",19.7151,19.7337,19.0084,19.306,1561700.0],["2002-11-08",19.306,19.4052,18.4752,19.0518,1311500.0],["2002-11-11",19.0518,19.3122,18.9712,19.1572,1022600.0],["2002-11-12",19.2068,19.2812,18.965,19.1138,1725500.0],["2002-11-13",19.1014,19.306,18.6612,19.0394,903800.0],["2002-11-14",19.2192,19.4424,18.8782,19.3742,1765900.0],["2002-11-15",19.3742,19.5044,19.0084,19.5044,1012700.0],["2002-11-18",19.6841,19.8515,19.4858,19.7213,1427700.0],["2002-11-19",19.7214,20.0189,19.7152,19.9818,1228800.0],["2002-11-20",19.8391,20.4591,19.5912,20.4591,1870600.0],["2002-11-21",20.4901,20.6141,20.2359,20.3041,2646300.0],["2002-11-22",20.3041,21.3271,20.2111,21.0853,1812300.0],["2002-11-25",20.9303,21.0729,20.1615,20.2421,1402300.0],["2002-11-26",20.3041,20.4901,20.0375,20.2793,1071400.0],["2002-11-27",20.2917,20.7753,20.2235,20.7133,630900.0],["2002-11-29",20.8621,21.3581,20.8621,21.1411,564200.0],["2002-12-02",21.1535,21.2341,20.2979,20.7071,1368800.0],["2002-12-03",20.7071,21.0357,20.6203,20.8869,1009400.0],["2002-12-04",20.8869,20.9861,20.4963,20.6265,917900.0],["2002-12-05",20.8993,21.1101,20.0871,20.3785,813600.0],["2002-12-06",19.9446,20.3227,19.8454,19.9446,1241100.0],["2002-12-09",19.9445,19.9631,19.368,19.3928,1234800.0],["2002-12-10",19.5292,19.8949,19.4982,19.8701,1137100.0],["2002-12-11",19.7772,20.2111,19.6532,20.0375,1085900.0],["2002-12-12",19.9879,20.3351,19.9011,19.9383,1013900.0],["2002-12-13",19.9383,19.9631,19.3928,19.4238,749300.0],["2002-12-16",19.4982,19.8887,19.4362,19.74,704600.0],["2002-12-17",19.5602,19.7648,19.3742,19.4486,862200.0],["2002-12-18",19.4176,19.4176,19.0828,19.2006,849200.0],["2002-12-19",18.9712,19.1634,18.3946,18.4752,2530900.0],["2002-12-20",18.4752,18.624,18.2458,18.5992,1990200.0],["2002-12-23",18.593,18.593,17.9048,18.1714,2290300.0],["2002-12-24",18.1714,18.346,17.9906,18.2213,894700.0],["2002-12-26",18.2712,18.795,18.1465,18.4021,1237500.0],["2002-12-27",18.3335,18.4957,17.9033,18.0529,723200.0],["2002-12-30",18.0529,18.4271,17.8409,18.2463,944400.0],["2002-12-31",18.2899,18.4271,18.0218,18.2961,881400.0],["2003-01-02",18.3024,19.0881,18.2712,19.0257,1332200.0],["2003-01-03",18.9571,19.2689,18.8885,19.138,770900.0],["2003-01-06",19.2378,20.0796,19.219,19.9362,1751600.0],["2003-01-07",20.0172,20.2043,19.6743,19.8177,2156100.0],["2003-01-08",19.8052,19.8302,19.1754,19.4373,1420000.0],["2003-01-09",19.4373,19.8801,19.4373,19.8738,1415100.0],["2003-01-10",19.8738,20.036,19.6431,19.7054,1660100.0],["2003-01-13",19.9985,19.9985,19.2689,19.3313,1344200.0],["2003-01-14",18.7701,19.0569,18.6142,19.032,4004500.0],["2003-01-15",19.032,19.032,18.6391,18.8761,1474200.0],["2003-01-16",18.9883,19.0819,18.0779,18.1091,2314700.0],["2003-01-17",18.0592,18.2088,17.8472,18.0904,1441200.0],["2003-01-21",18.2088,18.2712,17.7536,17.8409,1155500.0],["2003-01-22",17.7287,17.9282,17.4418,17.5104,1560600.0],["2003-01-23",17.6788,17.7848,17.5229,17.5915,1250800.0],["2003-01-24",17.3982,17.4855,17.0552,17.2797,2406000.0],["2003-01-27",17.4605,18.583,17.4605,18.2525,4733700.0],["2003-01-28",18.2712,18.7264,18.2712,18.7015,2353200.0],["2003-01-29",18.4583,18.7763,18.2338,18.7701,1919500.0],["2003-01-30",18.7576,18.7638,18.0529,18.1215,1356500.0],["2003-01-31",17.9906,18.583,17.897,18.3647,925100.0],["2003-02-03",18.4396,18.8012,18.3647,18.5518,1311900.0],["2003-02-04",18.558,18.558,16.9928,17.6164,3285100.0],["2003-02-05",17.9282,17.9282,17.2423,17.3046,1637000.0],["2003-02-06",17.6164,17.7723,17.0739,17.2735,2922000.0],["2003-02-07",17.5229,17.6351,17.1238,17.2547,1270000.0],["2003-02-10",17.2547,17.8534,17.2547,17.8534,2123700.0],["2003-02-11",17.897,18.0779,17.2797,17.3982,1289400.0],["2003-02-12",17.3483,17.5104,17.1799,17.2672,1789700.0],["2003-02-13",17.2735,17.4917,16.9554,17.024,1609800.0],["2003-02-14",17.0864,17.4044,16.7434,17.4044,934800.0],["2003-02-18",17.4605,17.9345,17.4106,17.6102,925600.0],["2003-02-19",17.604,17.7224,17.2797,17.6227,946000.0],["2003-02-20",17.5603,17.6601,17.2111,17.3296,1177000.0],["2003-02-21",17.2672,17.7786,17.0552,17.6663,917400.0],["2003-02-24",17.5852,17.6663,17.2485,17.2859,639500.0],["2003-02-25",17.2922,17.3795,16.9991,17.3233,1084000.0],["2003-02-26",17.3296,17.4231,16.6998,16.7309,1607900.0],["2003-02-27",16.8681,17.2735,16.7122,17.1924,1563600.0],["2003-02-28",17.2984,17.4605,17.1487,17.2797,882500.0],["2003-03-03",17.4605,17.5852,17.2485,17.2859,1855700.0],["2003-03-04",17.3233,17.3233,16.9554,17.024,1311300.0],["2003-03-05",16.9616,17.2547,16.9118,16.9616,1207600.0],["2003-03-06",16.8681,16.9554,16.7309,16.8058,1088300.0],["2003-03-07",16.8058,16.8806,16.2258,16.812,1217300.0],["2003-03-10",16.8182,16.8182,16.151,16.1697,1724700.0],["2003-03-11",16.1822,16.257,15.2343,15.2343,3298700.0],["2003-03-12",15.1844,15.2842,14.7105,14.8103,2810600.0],["2003-03-13",15.1532,15.7457,15.0285,15.6521,2145300.0],["2003-03-14",15.7145,16.8681,15.6209,16.5875,2181400.0],["2003-03-17",16.5251,17.3046,16.3069,17.1674,1370800.0],["2003-03-18",17.4481,17.4543,17.0801,17.2672,1266100.0],["2003-03-19",17.2423,17.7287,17.2423,17.71,1170600.0],["2003-03-20",17.71,18.0093,17.3982,17.7536,1275900.0],["2003-03-21",17.9968,19.007,17.7723,18.9197,4242300.0],["2003-03-24",18.7202,18.7202,18.1402,18.1901,1988400.0],["2003-03-25",18.346,18.7077,18.2213,18.3647,1549100.0],["2003-03-26",18.3959,18.6142,18.2899,18.3834,1356100.0],["2003-03-27",18.3835,18.6281,18.2517,18.4399,1496600.0],["2003-03-28",18.3144,18.6657,18.2015,18.5026,932200.0],["2003-03-31",18.3772,18.4399,17.9444,18.1576,1079300.0],["2003-04-01",18.3772,18.5026,18.2392,18.4085,1063500.0],["2003-04-02",18.973,19.5061,18.973,19.1863,1879500.0],["2003-04-03",19.3807,19.387,19.0796,19.1612,1189600.0],["2003-04-04",19.4058,19.9138,19.2866,19.8887,1464000.0],["2003-04-07",20.3842,20.5661,19.3054,19.387,2127800.0],["2003-04-08",19.5312,19.6002,19.2803,19.3744,1661400.0],["2003-04-09",19.4748,19.6504,19.1612,19.1863,1404600.0],["2003-04-10",19.1925,19.2804,18.8225,18.8476,1179300.0],["2003-04-11",18.9228,19.1925,18.5967,18.6782,1502200.0],["2003-04-14",18.8099,19.1925,18.5716,19.1925,2011300.0],["2003-04-15",19.1925,19.8386,19.1925,19.5689,1447900.0],["2003-04-16",19.6943,19.757,19.2364,19.249,1292800.0],["2003-04-17",19.2114,19.7947,19.2051,19.7758,1247600.0],["2003-04-21",19.7758,19.9828,19.6943,19.8699,998400.0],["2003-04-22",20.171,21.4379,20.171,21.2874,3843400.0],["2003-04-23",21.2874,21.9522,21.2874,21.6825,4419400.0],["2003-04-24",21.6825,21.6888,21.0365,21.0804,1609500.0],["2003-04-25",21.1682,21.3878,20.472,20.5097,1466200.0],["2003-04-28",20.7041,21.3689,20.5348,21.0114,1648500.0],["2003-04-29",21.0114,21.1055,20.3905,20.817,2519700.0],["2003-04-30",21.4818,21.4818,20.6978,20.748,3087700.0],["2003-05-01",20.7982,21.2623,20.6978,21.0303,2409400.0],["2003-05-02",21.0365,21.7641,20.817,21.7014,1879700.0],["2003-05-05",21.1996,21.6261,21.0616,21.1745,1642100.0],["2003-05-06",21.3125,21.3125,20.7606,21.1494,2359600.0],["2003-05-07",21.1432,21.1745,20.5598,20.6038,1672300.0],["2003-05-08",19.8825,20.3842,19.8825,20.2337,2482100.0],["2003-05-09",20.447,20.9801,20.2462,20.8045,2114900.0],["2003-05-12",20.6038,21.5446,20.2462,21.5007,2228700.0],["2003-05-13",21.3439,21.4442,21.0867,21.1055,1213200.0],["2003-05-14",21.325,21.739,21.0992,21.5383,1500200.0],["2003-05-15",21.6387,21.7766,21.4881,21.6073,1822800.0],["2003-05-16",21.6073,21.9522,21.4505,21.67,1294800.0],["2003-05-19",21.67,21.6763,21.1933,21.2247,1298200.0],["2003-05-20",21.2749,21.2811,20.7982,21.0616,1118600.0],["2003-05-21",21.024,21.0303,20.7104,20.9424,1103900.0],["2003-05-22",20.886,21.0052,20.7104,20.9675,1018400.0],["2003-05-23",20.8546,21.093,20.7543,21.0365,1148100.0],["2003-05-27",21.0679,21.6073,20.9299,21.601,1315800.0],["2003-05-28",21.5759,21.9209,21.5759,21.8895,1013600.0],["2003-05-29",22.0024,22.3599,21.7202,21.8268,2163400.0],["2003-05-30",22.1718,22.9997,22.1718,22.8931,5176700.0],["2003-06-02",23.1941,23.8025,22.9119,23.2067,2941200.0],["2003-06-03",23.144,23.2631,22.2345,22.3599,2225300.0],["2003-06-04",22.3348,22.6108,21.9523,22.1091,2074800.0],["2003-06-05",22.1091,22.8115,21.9523,22.7613,1578800.0],["2003-06-06",23.0687,23.1941,22.2784,22.3348,1818900.0],["2003-06-09",22.2345,22.2345,21.6324,21.6763,1658100.0],["2003-06-10",21.6386,22.0087,21.5508,22.0087,1385000.0],["2003-06-11",22.109,22.5732,22.015,22.4477,975700.0],["2003-06-12",22.5795,22.8052,22.2031,22.5355,1178900.0],["2003-06-13",22.4227,22.5167,22.0463,22.4352,807900.0],["2003-06-16",22.454,23.1878,22.454,23.0561,1136400.0],["2003-06-17",23.2192,23.2694,22.7613,22.799,1168000.0],["2003-06-18",22.7237,22.9809,22.4415,22.7112,1017000.0],["2003-06-19",22.6798,22.7049,21.6763,21.8958,1988900.0],["2003-06-20",21.9209,22.0589,21.7327,21.7578,1571600.0],["2003-06-23",21.7265,21.8895,21.5132,21.6136,811200.0],["2003-06-24",21.6198,22.8052,21.601,22.5167,2103200.0],["2003-06-25",22.5795,22.9182,22.1279,22.2031,1914200.0],["2003-06-26",22.1338,22.8337,21.7176,22.6698,2931800.0],["2003-06-27",22.7644,22.7644,21.8815,21.9698,1454800.0],["2003-06-30",21.9698,22.2284,21.5032,21.623,2041100.0],["2003-07-01",21.6293,21.8059,21.4023,21.7491,1778700.0],["2003-07-02",21.7554,22.0077,21.5662,21.7365,1450000.0],["2003-07-03",21.7428,21.8374,21.3897,21.6293,756000.0],["2003-07-07",21.7239,22.1968,21.6608,21.9383,1848300.0],["2003-07-08",21.85,22.1968,21.6671,22.0581,1751000.0],["2003-07-09",21.995,22.386,21.8815,21.9068,1564200.0],["2003-07-10",21.9068,21.9131,21.0492,21.3771,1834900.0],["2003-07-11",21.478,21.5915,21.087,21.2825,2421600.0],["2003-07-14",21.6608,21.9698,21.4906,21.7365,1309500.0],["2003-07-15",21.8185,21.9446,21.6293,21.8248,1013800.0],["2003-07-16",21.9131,21.9635,21.1248,21.1816,1025800.0],["2003-07-17",21.1816,21.2509,20.7969,20.9041,1729100.0],["2003-07-18",21.0933,21.1248,20.7969,21.0302,1334300.0],["2003-07-21",20.8789,20.9546,20.7023,20.8411,1009300.0],["2003-07-22",20.9987,21.0996,20.5321,20.6456,1524900.0],["2003-07-23",20.469,20.5068,19.8258,19.9897,2832400.0],["2003-07-24",19.9898,20.305,19.8006,19.8636,2029300.0],["2003-07-25",19.9708,20.3366,19.6492,20.2294,1526900.0],["2003-07-28",20.2735,20.7465,20.242,20.5573,1609000.0],["2003-07-29",20.8095,20.9798,20.2105,20.7465,3631300.0],["2003-07-30",20.7528,21.2509,20.7528,21.169,2394000.0],["2003-07-31",21.1753,21.2005,20.5573,20.8032,2506800.0],["2003-08-01",20.8032,20.8032,20.2546,20.2798,1529600.0],["2003-08-04",20.2168,20.4879,20.0843,20.4564,1706500.0],["2003-08-05",20.4627,20.614,20.1979,20.2735,1415100.0],["2003-08-06",20.2483,20.7275,20.1474,20.5447,1272200.0],["2003-08-07",20.4312,20.4375,19.9898,20.1033,1498100.0],["2003-08-08",20.2105,20.6834,20.16,20.6077,1029600.0],["2003-08-11",20.6834,20.9924,20.5636,20.6708,1431500.0],["2003-08-12",20.6834,20.9167,20.6582,20.9104,883800.0],["2003-08-13",20.9672,21.0302,20.5258,20.6519,693200.0],["2003-08-14",20.7149,20.8978,20.4501,20.8158,1130100.0],["2003-08-15",20.8221,20.9041,20.5888,20.8915,822300.0],["2003-08-18",20.8789,21.0492,20.7339,20.8348,1042900.0],["2003-08-19",20.9041,20.9041,20.5825,20.696,787900.0],["2003-08-20",20.7023,21.2068,20.6267,21.2068,1515300.0],["2003-08-21",21.5221,21.686,21.0744,21.2068,1752100.0],["2003-08-22",21.2888,21.3329,20.7591,20.9167,865900.0],["2003-08-25",20.9672,20.9798,20.2672,20.8411,916400.0],["2003-08-26",20.778,20.8726,20.3996,20.7275,906600.0],["2003-08-27",20.7654,20.7654,20.5131,20.5573,511100.0],["2003-08-28",20.5888,20.6203,20.1474,20.1852,1837100.0],["2003-08-29",20.1789,20.3366,20.0717,20.305,1192500.0],["2003-09-02",20.242,20.5573,20.0907,20.3681,1794100.0],["2003-09-03",20.4942,20.5573,20.242,20.3681,2054900.0],["2003-09-04",20.2735,20.4753,20.2735,20.305,1825700.0],["2003-09-05",20.2987,20.5005,20.2105,20.4879,1211400.0],["2003-09-08",20.5131,20.9041,20.5131,20.8474,1511300.0],["2003-09-09",20.8474,21.0933,20.5888,20.6645,1096900.0],["2003-09-10",20.6203,20.8347,20.5825,20.7591,1250000.0],["2003-09-11",20.7591,20.7843,20.3366,20.3555,1418500.0],["2003-09-12",20.0528,20.16,19.4222,20.0843,3256300.0],["2003-09-15",19.9078,20.2042,19.1069,20.1789,2945600.0],["2003-09-16",20.4942,21.1185,20.4942,21.0113,2463300.0],["2003-09-17",21.0555,21.1185,20.9356,21.0933,1207300.0],["2003-09-18",20.6203,21.3834,20.614,21.3266,1578200.0],["2003-09-19",21.7554,21.7554,21.0428,21.1374,2389500.0],["2003-09-22",21.0933,21.2509,20.9041,20.9924,788600.0],["2003-09-23",21.0302,21.2636,20.8978,21.2572,849600.0],["2003-09-24",21.3455,21.3708,20.7465,20.7465,1396500.0],["2003-09-25",20.8411,21.0555,20.696,20.696,699200.0],["2003-09-26",20.7404,20.9688,20.6009,20.677,1029300.0],["2003-09-29",20.8673,21.2986,20.8102,21.2986,1134200.0],["2003-09-30",21.0893,21.2288,20.937,20.9814,1038600.0],["2003-10-01",20.9878,21.5459,20.9307,21.5459,1325000.0],["2003-10-02",21.5269,21.8821,21.4191,21.8187,1233100.0],["2003-10-03",22.1675,22.2944,22.0724,22.1992,2061500.0],["2003-10-06",22.1992,22.2309,21.9646,22.2309,911500.0],["2003-10-07",22.1041,22.1231,21.7172,22.0914,1689000.0],["2003-10-08",22.1992,22.2309,22.066,22.1675,1499700.0],["2003-10-09",22.2944,22.2944,21.5967,21.8758,1360200.0],["2003-10-10",21.8504,21.8504,21.4127,21.5776,1570100.0],["2003-10-13",21.6918,21.9392,21.6284,21.8694,767000.0],["2003-10-14",22.0724,22.1802,21.8884,22.1738,690800.0],["2003-10-15",22.2309,22.3324,22.0724,22.3324,1486500.0],["2003-10-16",22.3578,22.4529,22.0724,22.1485,1706900.0],["2003-10-17",21.565,21.5967,21.2542,21.5396,2970400.0],["2003-10-20",21.5586,21.6855,21.3493,21.6601,1641400.0],["2003-10-21",21.7108,22.1675,21.622,21.8377,1984200.0],["2003-10-22",21.8377,21.8377,21.1844,21.2922,1486300.0],["2003-10-23",21.2922,21.7679,21.2795,21.6791,1017600.0],["2003-10-24",21.565,21.6728,21.4191,21.603,663900.0],["2003-10-27",21.6601,21.7679,21.4127,21.7172,970500.0],["2003-10-28",21.6601,21.7489,21.2224,21.4508,1734900.0],["2003-10-29",21.5586,22.7764,21.2859,22.7384,3211300.0],["2003-10-30",22.7701,22.7827,22.3514,22.6305,1357600.0],["2003-10-31",22.6749,22.9413,22.5164,22.8335,1579700.0],["2003-11-03",22.8779,23.2331,22.713,23.176,1142600.0],["2003-11-04",22.973,23.0047,22.6939,22.8842,681300.0],["2003-11-05",22.5925,22.6432,22.0977,22.3768,1223300.0],["2003-11-06",22.3895,22.4529,22.1992,22.3832,932600.0],["2003-11-07",22.2626,22.288,21.806,21.9138,1358900.0],["2003-11-10",21.9455,22.1168,21.6791,22.1041,1204800.0],["2003-11-11",21.9836,22.4085,21.9582,22.3641,1495900.0],["2003-11-12",22.3641,22.7003,22.2119,22.6051,1552000.0],["2003-11-13",22.5608,22.7637,22.3324,22.4466,830600.0],["2003-11-14",22.3895,22.5861,22.1168,22.1231,1456600.0],["2003-11-17",21.7299,22.1168,21.565,22.066,957800.0],["2003-11-18",22.1104,22.1739,21.787,21.8631,614800.0],["2003-11-19",21.8123,21.8757,21.7489,21.787,1006500.0],["2003-11-20",21.787,21.9645,21.5776,21.6601,1169700.0],["2003-11-21",21.8504,21.9138,21.6791,21.7362,991100.0],["2003-11-24",21.9455,21.9772,21.7489,21.8948,1225100.0],["2003-11-25",21.9392,22.9096,21.8821,22.732,1857800.0],["2003-11-26",22.732,23.0238,22.6432,22.9921,1081300.0],["2003-11-28",22.9921,23.1189,22.8652,23.1189,355000.0],["2003-12-01",23.1823,23.6263,22.9223,23.5121,1537800.0],["2003-12-02",23.9371,24.8821,23.8483,24.305,3063300.0],["2003-12-03",24.305,24.5333,24.0132,24.102,1325300.0],["2003-12-04",24.102,24.3811,24.102,24.2923,1474400.0],["2003-12-05",24.5143,25.1168,24.4953,24.5523,1745700.0],["2003-12-08",24.4572,24.7743,24.4572,24.7236,1150800.0],["2003-12-09",24.8314,24.8948,24.5967,24.6094,1740700.0],["2003-12-10",24.546,24.546,24.1654,24.2289,1336100.0],["2003-12-11",24.3557,24.5523,24.2225,24.4191,854000.0],["2003-12-12",24.4191,24.6348,24.2733,24.5904,645800.0],["2003-12-15",24.749,24.8885,24.102,24.1718,859800.0],["2003-12-16",24.1464,24.2796,24.083,24.2796,1273400.0],["2003-12-17",24.2796,24.4445,24.0766,24.4445,1182000.0],["2003-12-18",24.4445,24.6729,24.1972,24.5143,1332100.0],["2003-12-19",24.5333,25.212,24.4445,25.1422,1978700.0],["2003-12-22",25.1422,25.453,24.99,25.453,1483100.0],["2003-12-23",25.434,25.7828,25.434,25.6623,1658200.0],["2003-12-24",25.9414,26.1444,25.7828,26.0619,703600.0],["2003-12-26",26.0619,26.1,25.9414,26.0619,321300.0],["2003-12-29",26.0683,26.2849,25.9854,26.2212,1272600.0],["2003-12-30",25.9982,26.4124,25.9982,26.3104,952500.0],["2003-12-31",26.4442,27.2726,26.2594,26.3932,875000.0],["2004-01-02",26.3932,26.7692,26.0683,26.2212,1012200.0],["2004-01-05",26.2849,26.4952,26.1256,26.4442,915600.0],["2004-01-06",26.3168,26.457,26.03,26.3677,869000.0],["2004-01-07",26.3677,26.406,26.1256,26.253,1142600.0],["2004-01-08",26.3168,26.731,26.1893,26.7182,1206600.0],["2004-01-09",26.7182,27.4255,26.6991,26.8265,1202900.0],["2004-01-12",26.8903,27.4,26.7883,27.3745,1346700.0],["2004-01-13",27.4,27.5593,27.2726,27.4383,1037600.0],["2004-01-14",27.3044,27.7887,27.2407,27.6549,981600.0],["2004-01-15",27.6231,27.8588,27.4765,27.5976,1035700.0],["2004-01-16",27.7186,27.9608,27.5657,27.8397,893200.0],["2004-01-20",27.1451,27.4319,26.8393,27.2662,1330000.0],["2004-01-21",27.3427,27.776,27.177,27.776,1254700.0],["2004-01-22",27.7186,27.8333,27.3682,27.4128,750300.0],["2004-01-23",27.4956,27.5721,26.9986,27.1898,982900.0],["2004-01-26",27.1005,27.6804,27.0878,27.6294,785400.0],["2004-01-27",27.6549,27.7186,27.3745,27.5529,684600.0],["2004-01-28",27.674,27.9225,27.1451,27.3427,1132400.0],["2004-01-29",27.3554,27.5912,26.9412,27.0496,851000.0],["2004-01-30",27.1133,27.6868,26.9859,27.6677,839300.0],["2004-02-02",27.5275,27.8078,27.3363,27.776,1098800.0],["2004-02-03",27.5657,27.9799,27.4956,27.9417,798700.0],["2004-02-04",27.5593,27.8716,27.2726,27.6931,1331500.0],["2004-02-05",28.6617,29.1205,28.3049,28.7063,2812700.0],["2004-02-06",28.6426,28.8338,28.3558,28.4196,1441800.0],["2004-02-09",28.3558,28.5152,28.1774,28.4068,1620300.0],["2004-02-10",28.4132,28.4132,28.0755,28.2603,925000.0],["2004-02-11",28.2603,28.547,27.5912,28.4642,1822400.0],["2004-02-12",28.3558,28.7318,28.2985,28.7254,1312200.0],["2004-02-13",28.7254,28.8656,28.5598,28.7637,924400.0],["2004-02-17",28.6745,28.6808,28.3495,28.547,1176000.0],["2004-02-18",28.6107,28.6171,28.4004,28.4833,1122800.0],["2004-02-19",28.598,28.598,28.1838,28.2093,894800.0],["2004-02-20",28.4196,28.6107,28.1583,28.3431,822100.0],["2004-02-23",28.4068,28.4068,27.8206,28.1456,829900.0],["2004-02-24",28.1328,28.1647,27.7186,27.9289,818400.0],["2004-02-25",27.8142,27.999,27.6231,27.7569,724200.0],["2004-02-26",27.7824,27.9735,27.5848,27.8843,719900.0],["2004-02-27",27.4638,28.7127,27.4638,28.649,1770300.0],["2004-03-01",28.5152,28.7445,28.4068,28.4196,1126900.0],["2004-03-02",28.547,28.6744,28.2666,28.3558,1030200.0],["2004-03-03",28.3622,28.8338,28.3431,28.8338,742800.0],["2004-03-04",28.6745,28.8019,28.5534,28.6872,472700.0],["2004-03-05",28.6745,28.9931,28.5598,28.7445,724300.0],["2004-03-08",28.7063,28.9166,28.5789,28.6808,561500.0],["2004-03-09",28.5916,28.7063,28.1265,28.3176,845100.0],["2004-03-10",28.4514,28.496,27.9098,27.9799,776800.0],["2004-03-11",27.7824,27.8716,27.177,27.3299,1643000.0],["2004-03-12",27.9098,28.2029,27.674,28.1519,1005200.0],["2004-03-15",28.0245,28.0245,26.9667,27.1069,1352100.0],["2004-03-16",27.2726,27.5275,27.126,27.2216,1055500.0],["2004-03-17",27.6549,27.7123,27.3937,27.6167,976500.0],["2004-03-18",27.5912,27.5912,26.8775,27.279,1542400.0],["2004-03-19",27.1451,27.3937,26.9858,27.0559,787400.0],["2004-03-22",27.0559,27.0559,26.5207,26.7564,807900.0],["2004-03-23",26.7692,27.0432,26.4952,26.8903,801100.0],["2004-03-24",26.8903,26.8903,26.406,26.5398,999900.0],["2004-03-25",26.6736,27.0432,26.4952,26.9221,817600.0],["2004-03-26",26.9221,27.0942,26.7182,26.9795,798600.0],["2004-03-29",27.1075,27.5875,27.0371,27.5491,823300.0],["2004-03-30",27.5235,27.6516,27.3955,27.4659,716000.0],["2004-03-31",27.4787,27.4979,26.9859,27.3059,1196100.0],["2004-04-01",27.3699,27.85,27.3699,27.5619,1339900.0],["2004-04-02",27.978,28.1956,27.5875,28.1892,2113000.0],["2004-04-05",28.2276,28.7781,28.2276,28.7525,1074700.0],["2004-04-06",28.5157,28.8229,28.4965,28.7077,1427800.0],["2004-04-07",28.7141,28.8037,28.6181,28.6949,1008900.0],["2004-04-08",28.9317,29.2198,28.3493,28.8037,950000.0],["2004-04-12",28.8037,29.4182,28.7973,29.2774,909900.0],["2004-04-13",29.3798,29.431,28.9445,29.0533,832300.0],["2004-04-14",29.0533,29.0533,28.0292,28.042,1349700.0],["2004-04-15",28.1316,28.1316,27.6003,27.7027,1441900.0],["2004-04-16",27.8116,27.8436,27.5299,27.7476,1957000.0],["2004-04-19",27.6836,27.9588,27.3635,27.6836,1418200.0],["2004-04-20",27.6836,27.69,27.1139,27.1139,1255300.0],["2004-04-21",26.9795,27.3315,26.5634,27.2035,2304600.0],["2004-04-22",27.2035,27.978,27.0051,27.8436,1617800.0],["2004-04-23",27.8116,27.8372,27.3891,27.5876,1221400.0],["2004-04-26",27.5427,27.5875,27.2291,27.2995,1153100.0],["2004-04-27",27.2995,27.7475,27.0947,27.6579,1416000.0],["2004-04-28",27.6644,28.5477,27.6516,28.4197,2457700.0],["2004-04-29",28.3492,29.4246,28.3492,28.6245,2231100.0],["2004-04-30",28.6245,28.6757,27.9652,28.0612,997700.0],["2004-05-03",28.1508,28.1508,27.7476,28.0356,1269600.0],["2004-05-04",28.1764,28.1764,27.6516,27.7796,1399300.0],["2004-05-05",27.8116,28.0548,27.6387,27.6579,1064200.0],["2004-05-06",27.658,27.754,27.0755,27.4531,970000.0],["2004-05-07",27.3635,27.5235,26.7682,26.7747,1055000.0],["2004-05-10",26.4674,26.5314,25.5585,26.1026,2051200.0],["2004-05-11",26.2754,26.8002,26.269,26.6402,762400.0],["2004-05-12",26.7874,26.8066,25.8401,26.3714,1429000.0],["2004-05-13",26.3778,26.7874,26.3074,26.4994,807600.0],["2004-05-14",26.5186,26.7362,26.2114,26.4866,946900.0],["2004-05-17",26.2882,26.2946,25.7569,26.0577,931400.0],["2004-05-18",26.1922,26.3394,25.9873,26.0001,535800.0],["2004-05-19",26.2434,26.781,25.7249,25.8529,942600.0],["2004-05-20",25.8913,25.9297,25.3793,25.3857,2297400.0],["2004-05-21",25.6033,26.589,25.6033,26.3586,1726800.0],["2004-05-24",26.6018,26.749,26.2306,26.397,834500.0],["2004-05-25",26.4034,26.7747,26.0194,26.7106,747200.0],["2004-05-26",26.6018,26.8643,26.5314,26.685,1126800.0],["2004-05-27",26.8195,26.8195,26.5122,26.5634,1041600.0],["2004-05-28",26.5122,26.5506,26.2242,26.3586,1351900.0],["2004-06-01",26.3906,26.7554,26.3394,26.7554,1061000.0],["2004-06-02",26.8771,26.8899,26.6722,26.7554,1143900.0],["2004-06-03",26.7554,26.8899,26.6722,26.8194,1149600.0],["2004-06-04",27.0435,27.3891,26.9411,27.0563,1079700.0],["2004-06-07",27.4595,27.6068,27.4083,27.5235,739800.0],["2004-06-08",27.5619,27.6196,27.3827,27.4595,492000.0],["2004-06-09",27.4595,27.5555,27.1395,27.1523,636600.0],["2004-06-10",27.1523,27.2739,26.7874,26.8707,1549000.0],["2004-06-14",26.6594,26.8515,26.5826,26.7106,1048300.0],["2004-06-15",26.7939,27.0051,26.685,26.7299,886200.0],["2004-06-16",26.9475,27.1075,26.749,26.8898,1043800.0],["2004-06-17",26.9475,27.2867,26.7618,27.2547,911500.0],["2004-06-18",27.2675,27.722,27.1395,27.1395,1475800.0],["2004-06-21",27.2035,27.4211,27.0947,27.3059,921400.0],["2004-06-22",27.3507,27.4147,27.1523,27.2803,956600.0],["2004-06-23",27.3379,27.4979,27.1395,27.3699,1354400.0],["2004-06-24",27.4595,27.4851,27.3059,27.4275,1137500.0],["2004-06-25",27.3955,27.7476,27.2739,27.3315,1225100.0],["2004-06-28",27.7561,27.8075,27.1771,27.2286,900500.0],["2004-06-29",27.235,27.4344,26.952,27.1385,940400.0],["2004-06-30",27.2093,27.3058,27.0035,27.1964,930000.0],["2004-07-01",27.1964,27.5952,26.952,27.0485,911000.0],["2004-07-02",27.1128,27.1643,26.9198,26.952,825300.0],["2004-07-06",26.6947,26.7655,26.4245,26.6046,1100400.0],["2004-07-07",26.6625,26.7976,26.4953,26.4953,669100.0],["2004-07-08",26.5275,26.9392,26.4953,26.7719,1015000.0],["2004-07-09",26.7912,27.0935,26.7912,26.9713,774100.0],["2004-07-12",27.0163,27.2157,26.9649,27.1321,593500.0],["2004-07-13",27.2929,27.6917,27.2222,27.3765,1428000.0],["2004-07-14",27.28,27.4923,27.0678,27.3251,577500.0],["2004-07-15",27.4023,27.6596,27.3058,27.428,1196500.0],["2004-07-16",27.5695,27.5695,27.1514,27.1964,957400.0],["2004-07-19",27.1643,27.2222,26.6947,26.9713,1143700.0],["2004-07-20",26.6304,26.6368,25.7234,25.9614,3159600.0],["2004-07-21",26.0515,26.1351,25.4082,25.4597,1886100.0],["2004-07-22",25.3439,25.3439,24.9901,25.1445,2242600.0],["2004-07-23",24.8936,25.1895,24.6042,24.8615,1502700.0],["2004-07-26",25.4082,25.7491,25.1509,25.376,1533800.0],["2004-07-27",25.5369,25.5562,25.2667,25.4532,1080500.0],["2004-07-28",25.4532,26.238,25.4532,25.6912,2080300.0],["2004-07-29",25.7234,25.9228,25.6462,25.7363,760600.0],["2004-07-30",25.7813,26.1093,25.7041,26.1093,936300.0],["2004-08-02",26.0514,26.1158,25.4339,25.6848,1196800.0],["2004-08-03",25.6012,25.6462,25.2667,25.3632,1439200.0],["2004-08-04",25.2474,25.6655,24.9901,25.4725,879100.0],["2004-08-05",25.479,25.5111,24.8872,24.9,1064200.0],["2004-08-06",25.1509,25.1509,24.5977,24.7199,908600.0],["2004-08-09",24.6363,24.8036,24.5913,24.6234,852000.0],["2004-08-10",24.7328,24.8614,24.5077,24.81,918300.0],["2004-08-11",24.8036,24.9322,24.5849,24.8486,919300.0],["2004-08-12",24.8486,24.8486,24.4433,24.6363,1243800.0],["2004-08-13",24.6042,24.7971,24.2825,24.6234,934900.0],["2004-08-16",24.5913,25.1895,24.5913,25.1509,1251900.0],["2004-08-17",25.1831,25.3696,24.9772,25.0158,876800.0],["2004-08-18",24.9579,25.3182,24.7971,25.2667,1695000.0],["2004-08-19",25.286,25.3632,25.0995,25.3632,584100.0],["2004-08-20",25.3632,25.5111,25.1766,25.2667,676900.0],["2004-08-23",25.1702,25.2989,24.9901,25.0866,1035200.0],["2004-08-24",25.1831,25.2152,25.0866,25.2024,1740900.0],["2004-08-25",25.1702,25.2538,25.0802,25.2345,577000.0],["2004-08-26",25.2345,25.331,25.0673,25.0737,846100.0],["2004-08-27",25.0287,25.1766,24.9644,25.0994,659300.0],["2004-08-30",25.0866,25.1831,24.9258,24.9579,638500.0],["2004-08-31",25.0544,25.093,24.6299,24.7971,1066700.0],["2004-09-01",24.6878,24.6878,24.0381,24.1346,1825000.0],["2004-09-02",24.1217,24.7585,23.8773,24.7071,2271400.0],["2004-09-03",24.7006,25.3246,24.6878,25.0544,1315300.0],["2004-09-07",25.1188,25.4532,24.9579,25.2474,1068700.0],["2004-09-08",25.1509,25.2152,24.9451,24.9901,694000.0],["2004-09-09",24.9965,25.048,24.6106,24.9258,984600.0],["2004-09-10",24.8936,25.003,24.6878,24.9901,868100.0],["2004-09-13",24.9579,25.3761,24.9579,25.3182,985200.0],["2004-09-14",25.4146,25.6012,25.3632,25.4661,1145900.0],["2004-09-15",25.331,25.9228,25.0866,25.6012,1435100.0],["2004-09-16",25.524,25.9164,25.524,25.8392,1282000.0],["2004-09-17",26.0,26.1479,25.6912,25.7041,1287200.0],["2004-09-20",25.7041,25.762,25.4661,25.6141,808700.0],["2004-09-21",25.6333,25.6591,25.4082,25.6141,987900.0],["2004-09-22",25.4725,25.5369,25.1381,25.2474,837600.0],["2004-09-23",25.2796,25.3889,25.1123,25.2603,771800.0],["2004-09-24",25.1959,25.2217,24.9708,25.2088,432600.0],["2004-09-27",25.2088,25.2345,24.5463,24.6878,1298600.0],["2004-09-28",24.6813,25.2958,24.6748,25.1858,1429600.0],["2004-09-29",25.0823,25.1923,24.6554,25.1276,1727500.0],["2004-09-30",25.1276,25.949,24.9012,25.9102,1986700.0],["2004-10-01",26.1107,26.6217,26.0331,26.5828,1634300.0],["2004-10-04",26.5828,27.7665,26.5828,27.4043,3004700.0],["2004-10-05",27.3913,27.4431,27.2814,27.3461,1289200.0],["2004-10-06",27.3461,27.5466,27.1585,27.3461,832500.0],["2004-10-07",27.3461,27.3525,26.9386,26.9903,931600.0],["2004-10-08",26.861,26.9839,26.4212,26.544,965000.0],["2004-10-11",26.1948,26.5247,26.156,26.1948,1232800.0],["2004-10-12",26.1624,26.2207,25.9361,26.1107,1106100.0],["2004-10-13",26.3565,26.4276,26.0007,26.0719,1058600.0],["2004-10-14",25.9425,25.9619,23.0579,23.5882,7531300.0],["2004-10-15",22.9544,22.9544,21.3116,22.6245,10878500.0],["2004-10-18",22.6245,23.1161,22.4046,22.8832,3575500.0],["2004-10-19",22.6375,22.6439,20.5678,21.4409,9259000.0],["2004-10-20",21.0205,22.2171,20.7941,21.9907,4479900.0],["2004-10-21",21.9971,22.3723,21.6673,21.9971,2810700.0],["2004-10-22",21.8613,22.8315,21.816,22.3464,3940200.0],["2004-10-25",22.7668,22.9285,22.3594,22.5016,2399200.0],["2004-10-26",23.6076,24.332,23.543,24.0475,3590000.0],["2004-10-27",23.8858,24.235,23.4847,23.9957,2040000.0],["2004-10-28",23.9957,24.6748,23.8599,24.5649,1891700.0],["2004-10-29",24.5713,24.7913,24.2868,24.6166,1783600.0],["2004-11-01",24.7072,24.9659,24.3967,24.7589,1144000.0],["2004-11-02",24.7395,25.0176,24.4161,24.5455,1344200.0],["2004-11-03",25.1987,25.4833,24.8107,24.9012,1135200.0],["2004-11-04",24.9077,25.4186,24.8107,25.2375,1464600.0],["2004-11-05",25.2375,25.6515,25.1599,25.2828,1135300.0],["2004-11-08",25.354,25.5286,25.2828,25.3798,787100.0],["2004-11-09",25.548,25.7744,25.4769,25.4769,1103900.0],["2004-11-10",25.6386,25.6774,25.3152,25.3216,855800.0],["2004-11-11",25.3216,25.6127,25.3216,25.4769,815600.0],["2004-11-12",25.4639,25.548,24.843,25.354,1691900.0],["2004-11-15",25.4833,25.755,25.3734,25.4122,1369800.0],["2004-11-16",25.0629,25.1923,24.8948,25.0435,1756400.0],["2004-11-17",25.2052,25.2958,24.8947,25.0306,1328800.0],["2004-11-18",24.9659,25.1858,24.9271,25.1858,1253600.0],["2004-11-19",25.1858,25.2569,25.1146,25.2181,1760800.0],["2004-11-22",25.2246,25.5803,25.2117,25.5092,1255300.0],["2004-11-23",25.5092,25.6515,25.2634,25.6192,1827000.0],["2004-11-24",25.8067,26.046,25.7097,26.0008,889200.0],["2004-11-26",25.9361,26.0784,25.7614,25.9878,228400.0],["2004-11-29",26.0654,26.1818,25.8714,26.1301,896500.0],["2004-11-30",25.9684,26.1948,25.9684,26.143,878900.0],["2004-12-01",26.2918,26.6605,26.2853,26.5247,1200300.0],["2004-12-02",26.5311,26.6605,26.2271,26.6475,960400.0],["2004-12-03",26.8416,26.9839,26.2465,26.544,965300.0],["2004-12-06",26.3888,26.4212,26.1689,26.35,966600.0],["2004-12-07",26.35,26.4664,25.9167,25.9167,1040600.0],["2004-12-08",25.6321,25.8714,25.5609,25.7356,1159300.0],["2004-12-09",25.6773,26.1624,25.6256,26.156,741200.0],["2004-12-10",26.6281,26.6281,25.9037,26.2659,649200.0],["2004-12-13",26.3241,26.6993,26.3241,26.6475,845000.0],["2004-12-14",26.7769,27.2296,26.6152,27.2167,1188000.0],["2004-12-15",27.2167,27.5789,26.6669,27.0356,1105200.0],["2004-12-16",27.1973,27.2232,26.4082,26.9709,1173000.0],["2004-12-17",27.0033,27.4819,26.7122,27.456,2599200.0],["2004-12-20",27.456,27.5854,27.152,27.2943,1009200.0],["2004-12-21",26.9709,27.2684,26.6411,27.1456,1180600.0],["2004-12-22",27.2684,27.5983,27.1197,27.4883,782100.0],["2004-12-23",27.4237,27.4754,27.1844,27.262,402900.0],["2004-12-27",27.1391,27.3008,26.8739,27.0938,442700.0],["2004-12-28",27.0033,27.5466,27.0033,27.5272,409400.0],["2004-12-29",27.3972,27.6052,27.2347,27.5012,531200.0],["2004-12-30",27.6052,27.8197,27.4687,27.7092,486500.0],["2004-12-31",27.8197,28.0016,27.6767,27.7872,515300.0],["2005-01-03",27.9172,27.9172,27.4427,27.5142,892900.0],["2005-01-04",27.5207,27.7092,27.4427,27.4427,902800.0],["2005-01-05",27.4492,27.7156,27.3322,27.4232,1672900.0],["2005-01-06",27.4167,28.0211,26.8967,27.7287,2674000.0],["2005-01-07",27.7872,27.8392,27.4817,27.6247,1405700.0],["2005-01-10",27.4297,27.6637,27.3842,27.4167,978400.0],["2005-01-11",27.2997,27.8847,27.2542,27.6507,1280000.0],["2005-01-12",27.6507,27.7937,27.2802,27.7937,1531900.0],["2005-01-13",27.7807,27.8782,27.4817,27.5532,1354500.0],["2005-01-14",27.5597,27.9497,27.5012,27.6247,1199600.0],["2005-01-18",27.6247,28.3787,27.4427,28.2877,2344800.0],["2005-01-19",28.3982,28.7361,28.1512,28.5021,2893700.0],["2005-01-20",28.3592,28.5412,27.9692,28.3917,2150700.0],["2005-01-21",28.3137,28.3201,27.7807,27.8392,1449100.0],["2005-01-24",27.5597,27.8457,27.1372,27.4492,1182500.0],["2005-01-25",27.4687,27.7872,27.4687,27.6897,1162900.0],["2005-01-26",27.6962,28.0861,27.6507,28.0601,1217400.0],["2005-01-27",27.9302,28.1056,27.7222,27.7872,610900.0],["2005-01-28",27.7937,27.8521,27.2542,27.3842,1035200.0],["2005-01-31",27.6247,28.2357,27.5662,28.2097,1529400.0],["2005-02-01",28.3721,28.6451,28.0797,28.5151,1007100.0],["2005-02-02",28.5151,28.6711,28.3136,28.5996,1494300.0],["2005-02-03",29.0937,29.2302,28.8597,28.9377,1781000.0],["2005-02-04",28.7297,29.9386,28.7297,29.8866,1653700.0],["2005-02-07",29.7046,29.9906,29.6916,29.8931,1466400.0],["2005-02-08",29.7046,29.8346,29.6071,29.6721,1384100.0],["2005-02-09",29.7501,29.9646,29.5746,29.7631,1289900.0],["2005-02-10",29.8996,30.0426,29.5746,29.9386,1118900.0],["2005-02-11",29.9386,31.0046,29.9126,30.7121,2201600.0],["2005-02-14",30.5756,30.6406,30.1661,30.4261,934000.0],["2005-02-15",30.2571,30.4846,30.1596,30.4456,1186500.0],["2005-02-16",30.2116,30.3806,29.6721,29.8411,1618700.0],["2005-02-17",29.8476,29.8476,29.4186,29.4186,1382600.0],["2005-02-18",29.3016,29.3991,29.0871,29.1911,1283300.0],["2005-02-22",28.9247,29.1782,28.6322,28.6322,1350900.0],["2005-02-23",28.7946,29.1716,28.6321,28.9116,524600.0],["2005-02-24",28.9116,29.1976,28.7946,29.0351,695600.0],["2005-02-25",28.9376,29.3211,28.8531,29.2366,858700.0],["2005-02-28",29.0221,29.1456,28.7556,28.8986,1000300.0],["2005-03-01",28.7947,29.3927,28.7297,29.1457,817800.0],["2005-03-02",28.8922,29.3536,28.8662,29.2821,730800.0],["2005-03-03",29.5616,29.6591,29.2951,29.3926,797400.0],["2005-03-04",29.4771,29.7891,29.4446,29.6526,838600.0],["2005-03-07",29.6071,30.0881,29.6071,29.7956,534200.0],["2005-03-08",29.6331,29.8021,29.2691,29.7306,1261200.0],["2005-03-09",29.7306,29.8671,29.4056,29.5226,867500.0],["2005-03-10",29.4251,29.5681,29.2236,29.5551,932000.0],["2005-03-11",29.3796,29.7761,29.0936,29.6591,892200.0],["2005-03-14",29.6071,29.7046,29.2171,29.5291,1456700.0],["2005-03-15",29.4447,29.4512,28.7362,28.8142,1923700.0],["2005-03-16",28.8206,29.1066,28.6646,29.0026,1685400.0],["2005-03-17",29.0026,29.0026,28.2421,28.5281,2012000.0],["2005-03-18",28.4437,28.5996,27.6507,27.9822,1776000.0],["2005-03-21",27.9757,27.9757,27.5922,27.8392,1134600.0],["2005-03-22",27.8392,27.9107,27.2087,27.2087,1288400.0],["2005-03-23",27.2347,27.5662,27.2022,27.2022,1646200.0],["2005-03-24",27.2867,27.5012,27.1047,27.1047,729200.0],["2005-03-28",27.1112,27.5987,26.9747,27.4622,1241500.0],["2005-03-29",27.4948,27.7496,27.4622,27.5405,1452600.0],["2005-03-30",27.5993,27.6189,27.1421,27.436,1462400.0],["2005-03-31",27.3772,27.3772,26.7567,26.9592,1710700.0],["2005-04-01",26.9592,27.1225,25.0582,26.0838,4738300.0],["2005-04-04",26.1687,27.2531,25.9793,26.9461,3750900.0],["2005-04-05",27.1094,27.1421,26.7632,26.8808,1565800.0],["2005-04-06",27.0768,27.1747,26.9004,26.9853,909300.0],["2005-04-07",26.9853,27.1159,26.8938,26.9722,1237700.0],["2005-04-08",26.9788,27.0441,26.1296,26.2602,1913100.0],["2005-04-11",26.3909,26.3909,26.1296,26.2929,1221900.0],["2005-04-12",26.2929,26.7371,26.2929,26.6783,2062700.0],["2005-04-13",26.5215,26.6587,26.123,26.1688,1108800.0],["2005-04-14",26.1688,26.2145,25.62,25.705,2160100.0],["2005-04-15",25.5743,26.1034,25.5351,25.6658,1784100.0],["2005-04-18",25.8356,25.9336,25.4502,25.6658,1054500.0],["2005-04-19",25.6592,25.9205,25.5286,25.816,869700.0],["2005-04-20",25.7376,25.8029,25.2085,25.2803,1056400.0],["2005-04-21",25.3783,26.1296,25.3195,26.0381,1654300.0],["2005-04-22",26.0642,26.2667,25.9205,26.1426,1645800.0],["2005-04-25",26.1296,26.3713,25.8683,25.9924,1391800.0],["2005-04-26",25.9989,26.3713,25.8813,25.8813,1142200.0],["2005-04-27",26.2929,27.4752,26.0708,27.1029,2595200.0],["2005-04-28",27.2074,27.632,27.0441,27.2139,1576500.0],["2005-04-29",27.4687,28.1154,27.338,28.0631,1861400.0],["2005-05-02",28.2199,28.5465,27.743,28.0566,1697300.0],["2005-05-03",28.0893,28.3832,28.0043,28.0827,948900.0],["2005-05-04",28.2852,28.9123,28.1872,28.8405,1184100.0],["2005-05-05",28.7098,28.8013,28.0762,28.4094,1224500.0],["2005-05-06",28.4224,28.6184,28.2983,28.3375,621000.0],["2005-05-09",28.344,28.5988,28.2918,28.5661,657000.0],["2005-05-10",28.3048,28.3571,27.828,27.8606,976800.0],["2005-05-11",27.828,27.9521,27.3642,27.841,1707100.0],["2005-05-12",27.9325,28.037,27.6908,27.7888,1172000.0],["2005-05-13",27.828,27.828,27.0114,27.3119,750200.0],["2005-05-16",27.3772,27.9586,27.3119,27.841,588900.0],["2005-05-17",27.8476,28.5008,27.7169,28.4224,800000.0],["2005-05-18",28.429,28.6511,28.2787,28.3636,617500.0],["2005-05-19",28.3636,28.5008,28.2134,28.4551,724200.0],["2005-05-20",28.5465,28.5596,28.3048,28.3244,651400.0],["2005-05-23",28.4028,28.4747,28.2395,28.2983,688500.0],["2005-05-24",28.233,28.331,28.1089,28.2199,615000.0],["2005-05-25",28.2526,28.2983,27.9129,28.2134,905900.0],["2005-05-26",28.2722,28.442,28.1611,28.3832,580800.0],["2005-05-27",28.3179,28.4224,28.1546,28.3506,482700.0],["2005-05-31",28.4485,28.4812,28.0174,28.233,999300.0],["2005-06-01",28.4094,28.6445,28.1807,28.54,838900.0],["2005-06-02",28.6119,28.6119,28.344,28.5139,443200.0],["2005-06-03",28.3506,28.429,27.9913,28.2657,665800.0],["2005-06-06",28.233,28.5465,28.1219,28.5269,462500.0],["2005-06-07",28.5792,29.1606,28.5269,29.0365,1580200.0],["2005-06-08",29.0365,29.4611,29.0038,29.0365,1778300.0],["2005-06-09",28.9842,29.2586,28.9385,29.2324,763600.0],["2005-06-10",29.2586,29.4023,29.1214,29.1933,547400.0],["2005-06-13",29.0953,29.546,29.0691,29.337,869500.0],["2005-06-14",29.4872,29.9053,29.2847,29.8987,1112600.0],["2005-06-15",29.9053,29.9249,29.3958,29.7028,1000800.0],["2005-06-16",29.7028,29.9902,29.6179,29.9837,626200.0],["2005-06-17",30.4801,30.6369,29.9837,29.9837,2000900.0],["2005-06-20",29.8857,29.9967,29.4154,29.6571,1510200.0],["2005-06-21",29.7224,29.9183,29.6505,29.8465,1250200.0],["2005-06-22",29.951,30.1535,29.5917,29.6179,789300.0],["2005-06-23",29.6505,29.6962,29.0626,29.0691,1011600.0],["2005-06-24",29.0887,29.0953,28.638,28.638,1376800.0],["2005-06-27",28.5531,28.8993,28.5531,28.7817,1127500.0],["2005-06-28",28.9918,29.3793,28.7095,29.3793,1451600.0],["2005-06-29",29.3793,29.6945,29.1035,29.6222,1308500.0],["2005-06-30",29.5631,29.6419,29.3661,29.4515,1222400.0],["2005-07-01",29.55,29.7864,29.504,29.7404,827700.0],["2005-07-05",29.55,30.0294,29.5237,29.9571,583600.0],["2005-07-06",29.8127,29.9506,29.5566,29.5697,815600.0],["2005-07-07",29.202,29.7667,29.1035,29.7601,719100.0],["2005-07-08",29.6551,29.9243,29.353,29.8127,823900.0],["2005-07-11",29.6091,30.0031,29.4646,29.8586,1203400.0],["2005-07-12",29.9506,30.0556,29.4646,29.7536,707000.0],["2005-07-13",29.7142,29.7207,29.2873,29.4384,906200.0],["2005-07-14",29.7404,29.9506,29.6485,29.8718,729900.0],["2005-07-15",29.8783,30.2001,29.8521,30.1279,740000.0],["2005-07-18",30.1804,30.1935,29.9374,29.9374,531900.0],["2005-07-19",30.1673,30.3708,30.0228,30.338,920000.0],["2005-07-20",30.338,30.7123,30.1804,30.6007,943100.0],["2005-07-21",30.5219,30.7254,30.0819,30.3774,1411400.0],["2005-07-22",30.3117,30.6335,30.1673,30.5416,729600.0],["2005-07-25",30.4037,30.5284,30.3117,30.4102,866500.0],["2005-07-26",30.338,30.338,29.6682,30.0688,1585400.0],["2005-07-27",30.3314,30.5678,30.141,30.535,793000.0],["2005-07-28",30.7583,30.7911,30.5022,30.6663,438600.0],["2005-07-29",30.6269,30.7977,30.3314,30.3446,1090900.0],["2005-08-01",30.5219,30.5219,30.1345,30.3577,782800.0],["2005-08-02",30.489,30.8042,30.3971,30.7845,506800.0],["2005-08-03",30.7845,31.0538,30.6335,30.8502,783900.0],["2005-08-04",30.686,30.7714,30.3446,30.489,942000.0],["2005-08-05",30.4037,30.4168,29.9637,30.0294,547500.0],["2005-08-08",30.0753,30.1804,29.747,29.7798,572800.0],["2005-08-09",29.944,30.0162,29.6945,29.9112,754300.0],["2005-08-10",30.1738,30.2789,29.7339,29.7995,574900.0],["2005-08-11",29.8127,29.9834,29.7142,29.9506,395400.0],["2005-08-12",29.7995,29.8389,29.3136,29.4712,839600.0],["2005-08-15",29.3793,29.5631,29.3005,29.4515,852800.0],["2005-08-16",29.5237,29.5566,29.11,29.1757,662500.0],["2005-08-17",29.1954,29.3858,28.9918,29.3005,482100.0],["2005-08-18",29.156,29.4975,29.0641,29.2808,572900.0],["2005-08-19",29.5631,29.7339,29.4384,29.6222,583000.0],["2005-08-22",29.7536,30.0753,29.55,29.7536,444100.0],["2005-08-23",29.701,29.9112,29.6157,29.6485,386800.0],["2005-08-24",29.6551,29.8389,29.2611,29.3464,502400.0],["2005-08-25",29.4252,29.4712,29.2414,29.3858,469100.0],["2005-08-26",29.2808,29.6419,29.0509,29.5828,797800.0],["2005-08-29",28.8933,29.3793,28.7489,29.2282,830000.0],["2005-08-30",29.0903,29.0969,28.8474,29.0181,889200.0],["2005-08-31",28.9262,29.1823,28.5519,29.1626,1423200.0],["2005-09-01",29.1035,29.4187,28.9656,29.353,1563500.0],["2005-09-02",29.3858,29.3924,29.0575,29.307,1005900.0],["2005-09-06",29.3399,29.7404,29.2939,29.5172,978200.0],["2005-09-07",29.6157,29.7798,29.4712,29.6091,777200.0],["2005-09-08",29.4646,29.504,28.7948,28.7948,1550300.0],["2005-09-09",28.7029,29.0181,28.1382,29.0115,2611400.0],["2005-09-12",28.8671,29.4909,28.7357,29.4252,1633100.0],["2005-09-13",29.4318,30.686,29.4318,30.4037,2541800.0],["2005-09-14",30.338,30.338,29.6945,29.7142,1426900.0],["2005-09-15",29.9768,30.2855,29.944,30.1935,1337400.0],["2005-09-16",30.2855,31.1063,30.0556,31.0669,3099700.0],["2005-09-19",31.0669,31.0669,30.2001,30.3052,2492200.0],["2005-09-20",30.3052,30.7386,29.99,29.99,1131300.0],["2005-09-21",29.99,29.99,28.9262,28.9262,1952100.0],["2005-09-22",28.4993,28.7292,27.9215,28.5519,3738900.0],["2005-09-23",28.6241,30.5744,28.6241,30.1279,3129400.0],["2005-09-26",30.535,30.8371,29.7142,30.141,1821000.0],["2005-09-27",30.7846,30.8634,29.7799,29.9966,1925800.0],["2005-09-28",30.1615,30.2803,29.9437,29.9503,1256700.0],["2005-09-29",30.0295,30.8347,29.9239,30.8347,1394000.0],["2005-09-30",30.7885,31.0921,30.5839,31.0657,1157300.0],["2005-10-03",30.5245,30.5509,29.9503,30.0823,3748500.0],["2005-10-04",30.2275,31.3627,30.2275,31.2505,9987100.0],["2005-10-05",31.0195,31.9765,30.8941,31.5409,4235500.0],["2005-10-06",31.5475,31.8709,31.3165,31.6663,3102200.0],["2005-10-07",31.6795,31.7059,31.3825,31.6531,1573000.0],["2005-10-10",31.1845,31.8643,30.9733,31.3891,1955600.0],["2005-10-11",31.4749,31.8115,31.3561,31.3627,2272500.0],["2005-10-12",31.4155,31.7191,31.2439,31.2439,2215600.0],["2005-10-13",31.3033,31.6993,31.1185,31.6531,1720900.0],["2005-10-14",31.9831,32.6827,31.9303,32.3857,2658800.0],["2005-10-17",32.5375,32.8015,32.2405,32.6959,2602700.0],["2005-10-18",32.8675,33.1315,32.6827,33.0325,3254700.0],["2005-10-19",33.0259,33.1249,32.5441,32.8741,2732500.0],["2005-10-20",33.1183,33.1513,32.0557,32.1613,1702200.0],["2005-10-21",32.9335,33.6463,32.7619,33.0919,4494000.0],["2005-10-24",33.3295,33.4681,33.1117,33.3295,3627100.0],["2005-10-25",33.3493,33.5407,32.9269,33.1117,2362100.0],["2005-10-26",33.1645,34.5967,33.1381,33.6595,5329200.0],["2005-10-27",33.4945,33.6595,32.9995,33.2437,3411400.0],["2005-10-28",33.3955,34.0687,33.2635,34.0225,2339300.0],["2005-10-31",34.0225,34.5835,33.9169,34.3855,1601700.0],["2005-11-01",34.1545,34.4647,33.9763,34.2007,2821000.0],["2005-11-02",34.2337,34.8673,34.2139,34.8673,2224100.0],["2005-11-03",34.9399,35.2435,34.7815,35.0455,1793300.0],["2005-11-04",34.9795,35.4216,34.4779,35.3029,1684600.0],["2005-11-07",35.4151,35.6725,34.7287,35.5735,1423600.0],["2005-11-08",35.5735,35.6659,34.9927,35.3821,1344900.0],["2005-11-09",35.4415,35.8242,35.1643,35.5141,1185200.0],["2005-11-10",35.7517,37.1046,35.5735,36.7152,4238200.0],["2005-11-11",36.7152,37.0386,36.3522,36.8934,1264600.0],["2005-11-14",37.5204,37.5204,37.0386,37.3356,1822400.0],["2005-11-15",37.1904,37.23,36.3127,36.5437,1608900.0],["2005-11-16",36.3786,36.5634,35.7979,36.2004,1774000.0],["2005-11-17",36.2863,36.7284,36.0223,36.6822,1706700.0],["2005-11-18",36.735,36.8868,36.3786,36.7878,994000.0],["2005-11-21",36.801,36.9264,36.603,36.7944,696500.0],["2005-11-22",36.5898,36.7284,36.2532,36.4182,1249600.0],["2005-11-23",36.4315,37.3554,36.4315,37.1442,691500.0],["2005-11-25",37.1442,37.1442,36.5832,36.9924,449000.0],["2005-11-28",37.1178,37.2036,36.4974,36.5568,1231700.0],["2005-11-29",36.6954,37.0056,36.5634,36.867,1264700.0],["2005-11-30",36.8736,36.8934,36.4578,36.6294,1276100.0],["2005-12-01",36.8274,36.9858,36.5568,36.6822,1288800.0],["2005-12-02",36.7482,36.9594,36.3324,36.6294,843600.0],["2005-12-05",35.9694,36.2994,35.8704,36.1476,2173300.0],["2005-12-06",36.1674,36.4446,35.2369,35.3557,2418500.0],["2005-12-07",35.3557,35.4415,34.9003,35.0653,1471300.0],["2005-12-08",35.0785,35.613,34.8145,35.613,1677000.0],["2005-12-09",35.6131,36.3325,35.5207,36.2599,2073700.0],["2005-12-12",36.3061,36.4645,36.2005,36.2599,2354300.0],["2005-12-13",36.207,36.3984,36.1542,36.2994,1906800.0],["2005-12-14",36.3654,36.5238,36.0618,36.2334,1870400.0],["2005-12-15",36.3654,36.6228,35.5339,35.5405,1361900.0],["2005-12-16",35.5405,36.174,34.9663,36.1674,3883000.0],["2005-12-19",36.2664,36.2664,35.1247,35.2567,1912100.0],["2005-12-20",35.3095,35.6197,35.2501,35.5075,1197900.0],["2005-12-21",35.4745,35.8243,35.4415,35.5735,761600.0],["2005-12-22",35.5075,35.5405,35.2237,35.4877,925100.0],["2005-12-23",35.481,35.5734,35.2104,35.5272,536600.0],["2005-12-27",35.6395,36.0289,35.2171,35.2831,534800.0],["2005-12-28",35.5614,35.7802,35.4222,35.7272,853300.0],["2005-12-29",35.8266,36.1779,35.7073,35.7139,650600.0],["2005-12-30",35.7073,35.7073,35.3029,35.4223,438600.0],["2006-01-03",35.8266,36.2773,35.3427,36.1514,1214400.0],["2006-01-04",36.158,36.9136,36.1514,36.7678,1415300.0],["2006-01-05",36.8805,36.9137,36.3635,36.6817,939900.0],["2006-01-06",36.8474,37.2451,36.7082,37.1589,745900.0],["2006-01-09",37.1788,37.2915,36.9203,37.0528,655500.0],["2006-01-10",37.0197,37.1722,36.8407,37.1456,722200.0],["2006-01-11",37.3909,37.7687,37.2583,37.5566,744300.0],["2006-01-12",37.5301,37.5765,36.728,36.728,1203000.0],["2006-01-13",36.7281,36.7546,36.1845,36.39,1452800.0],["2006-01-17",36.39,36.443,35.9326,36.3635,1039300.0],["2006-01-18",36.3635,36.5425,36.1116,36.3237,685700.0],["2006-01-19",36.4563,36.622,36.1116,36.158,934400.0],["2006-01-20",36.1249,36.2773,35.0444,35.0643,1650200.0],["2006-01-23",35.0776,35.3361,34.9516,34.9914,1409900.0],["2006-01-24",35.0312,35.2168,34.6666,34.6998,1173200.0],["2006-01-25",34.7064,34.8588,34.1761,34.7859,2252900.0],["2006-01-26",35.1041,35.4885,35.0908,35.3096,1489000.0],["2006-01-27",35.356,35.747,35.3096,35.5548,1763900.0],["2006-01-30",36.1116,36.6551,35.5681,36.4298,1360400.0],["2006-01-31",36.3237,36.4828,36.0917,36.2906,1871800.0],["2006-02-01",36.7877,37.1191,36.2906,36.4961,1594800.0],["2006-02-02",36.4961,36.7281,35.8597,36.0586,1492800.0],["2006-02-03",35.8929,35.9989,35.3957,35.8465,1391400.0],["2006-02-06",35.7272,35.9923,35.5747,35.9393,881900.0],["2006-02-07",35.9724,36.1447,35.7006,35.8995,1319800.0],["2006-02-08",35.7404,36.0983,35.1041,35.1969,1712600.0],["2006-02-09",35.1969,35.2963,34.7859,34.7992,1734200.0],["2006-02-10",34.7992,35.1107,34.6865,35.0709,1690100.0],["2006-02-13",35.0776,35.1439,34.7793,34.9318,894500.0],["2006-02-14",35.1306,36.3104,35.1306,36.1978,1634400.0],["2006-02-15",36.1978,36.569,36.0188,36.4762,957000.0],["2006-02-16",36.4762,36.5226,35.9923,36.3635,878200.0],["2006-02-17",36.337,36.4231,35.9525,36.1381,848400.0],["2006-02-21",36.4231,36.5557,36.2309,36.5358,966700.0],["2006-02-22",36.7877,37.5036,36.675,37.3843,1160500.0],["2006-02-23",37.2185,37.2981,36.6021,37.0462,1423300.0],["2006-02-24",37.0462,37.0528,36.4828,36.6883,750400.0],["2006-02-27",36.6684,37.1788,36.5889,37.1456,781300.0],["2006-02-28",36.8739,37.1191,36.5292,36.9402,1412500.0],["2006-03-01",37.0528,37.1191,36.801,37.0528,920800.0],["2006-03-02",36.7943,36.9932,36.39,36.9733,1148500.0],["2006-03-03",36.9733,37.0131,36.1911,36.337,1484900.0],["2006-03-06",36.6551,36.7877,36.0519,36.1381,869900.0],["2006-03-07",36.7148,36.7148,36.2177,36.5822,762200.0],["2006-03-08",36.6419,36.7148,36.3834,36.4033,842000.0],["2006-03-09",36.4563,36.4961,35.7935,35.8531,1038400.0],["2006-03-10",35.8531,36.4961,35.641,36.4099,849900.0],["2006-03-13",36.3436,37.0793,36.3237,37.0595,979100.0],["2006-03-14",36.9402,37.5831,36.8275,37.2716,1343500.0],["2006-03-15",37.2517,37.4505,36.8606,37.2782,971500.0],["2006-03-16",37.4506,37.7024,37.3047,37.55,1137100.0],["2006-03-17",37.4572,37.4771,37.1456,37.4041,1182000.0],["2006-03-20",37.2583,37.8814,37.2252,37.5235,1060900.0],["2006-03-21",37.5301,37.6494,36.6817,36.7347,1009200.0],["2006-03-22",36.5557,36.7347,36.4762,36.6883,567800.0],["2006-03-23",36.622,36.622,36.0851,36.1182,991300.0],["2006-03-24",36.6286,36.6286,35.5548,35.7338,1786900.0],["2006-03-27",36.3237,36.3237,35.356,35.5283,1238200.0],["2006-03-28",36.1116,36.1116,35.0179,35.0245,1022900.0],["2006-03-29",35.0911,35.2576,34.9513,35.0179,1313400.0],["2006-03-30",35.0046,35.0046,34.6717,34.7516,1130000.0],["2006-03-31",34.6517,34.8847,34.3322,34.6251,1684900.0],["2006-04-03",34.9646,35.1976,34.5852,34.6983,1386200.0],["2006-04-04",34.5985,34.9447,34.4587,34.7915,1369000.0],["2006-04-05",34.6717,35.2176,34.6651,34.978,1148900.0],["2006-04-06",34.7583,35.0046,34.6983,34.8315,548000.0],["2006-04-07",34.9979,35.0578,33.9327,34.0792,1036000.0],["2006-04-10",34.2057,34.6318,33.9594,34.4853,1312500.0],["2006-04-11",34.685,34.685,33.753,34.0326,1208100.0],["2006-04-12",33.9527,34.0726,33.6198,33.8129,957200.0],["2006-04-13",33.753,33.8595,33.3202,33.4334,1329600.0],["2006-04-17",33.4334,33.8795,33.4334,33.8063,1124800.0],["2006-04-18",33.8062,34.8581,33.7397,34.8581,2094900.0],["2006-04-19",34.6184,36.2029,34.6184,35.8634,2922800.0],["2006-04-20",35.93,36.5691,35.5505,36.2895,1669400.0],["2006-04-21",36.5558,36.5558,35.697,35.93,1210700.0],["2006-04-24",35.93,35.93,35.2908,35.6304,988400.0],["2006-04-25",35.6503,35.93,34.9979,35.2842,1667600.0],["2006-04-26",35.2842,36.2828,35.2775,36.2495,1683800.0],["2006-04-27",36.3494,36.5291,35.6437,36.4226,1989800.0],["2006-04-28",36.6157,37.1816,36.5491,36.9752,2003000.0],["2006-05-01",36.8354,36.8953,35.7169,36.0032,1425900.0],["2006-05-02",36.1896,36.6689,35.8434,36.6556,1438100.0],["2006-05-03",36.7821,37.1482,36.336,36.6423,1200600.0],["2006-05-04",36.6157,37.0284,36.4958,36.5691,989100.0],["2006-05-05",36.0831,36.356,36.0431,36.1763,1800700.0],["2006-05-08",36.3294,36.7155,36.3161,36.5957,984800.0],["2006-05-09",36.3827,36.3893,35.8101,36.0165,825700.0],["2006-05-10",35.9499,36.0764,35.8301,35.9366,986200.0],["2006-05-11",35.9366,35.9499,35.5438,35.7102,1564900.0],["2006-05-12",35.6836,35.8767,35.2642,35.2842,878600.0],["2006-05-15",35.2842,35.7835,35.1177,35.7835,1054800.0],["2006-05-16",35.7302,36.0232,35.6037,35.91,917000.0],["2006-05-17",35.4706,35.7369,34.938,35.0379,1341400.0],["2006-05-18",34.5119,35.2176,34.5119,34.8847,993600.0],["2006-05-19",34.9913,35.1843,34.8182,34.958,1329100.0],["2006-05-22",34.7183,35.0379,34.5585,34.7449,2017100.0],["2006-05-23",34.7716,35.2243,34.665,34.958,1219200.0],["2006-05-24",34.958,35.4639,34.6384,35.3441,1888800.0],["2006-05-25",35.4972,35.5971,34.8648,35.1644,1640500.0],["2006-05-26",35.2975,35.3374,34.9779,35.0645,933500.0],["2006-05-30",34.7849,34.8847,34.1924,34.2656,1148800.0],["2006-05-31",34.2856,34.5719,34.1524,34.4653,1322500.0],["2006-06-01",34.4653,34.5785,34.1857,34.4919,1486400.0],["2006-06-02",34.5186,34.6118,33.8795,33.9128,1973700.0],["2006-06-05",33.8528,33.8528,33.0473,33.1139,1829300.0],["2006-06-06",33.2204,33.4467,32.3949,32.8542,3619200.0],["2006-06-07",33.0207,33.7663,32.9541,33.2737,2759700.0],["2006-06-08",33.3003,33.6531,32.994,33.4867,2684900.0],["2006-06-09",33.6731,33.713,33.3069,33.3669,1518400.0],["2006-06-12",33.287,33.4601,32.548,32.568,974900.0],["2006-06-13",32.568,33.034,32.2085,32.2218,1433300.0],["2006-06-14",32.2018,32.4215,31.829,32.0753,1376700.0],["2006-06-15",32.6212,33.2803,32.1685,32.8276,2989400.0],["2006-06-16",32.4881,32.6279,32.2551,32.3549,2870400.0],["2006-06-19",32.2884,32.5413,32.1352,32.4548,2231500.0],["2006-06-20",32.315,32.6345,32.1352,32.4548,2828000.0],["2006-06-21",32.4881,32.9075,32.3216,32.8476,2138200.0],["2006-06-22",32.6878,32.781,32.3749,32.5946,1480900.0],["2006-06-23",32.4615,32.5879,32.3017,32.3283,834700.0],["2006-06-26",32.3283,33.1205,32.3283,33.0939,1282600.0],["2006-06-27",32.9741,33.0739,32.4148,32.4748,837700.0],["2006-06-28",32.4212,32.7491,32.4212,32.7023,812200.0],["2006-06-29",32.9967,33.793,32.8629,33.7194,1446900.0],["2006-06-30",33.7194,33.9938,33.599,33.8532,1086100.0],["2006-07-03",33.9402,34.054,33.6525,33.8532,403600.0],["2006-07-05",34.0607,34.2614,33.0502,33.1038,1646900.0],["2006-07-06",33.0569,33.2711,32.8361,33.1841,1225700.0],["2006-07-07",33.1841,33.6927,33.1038,33.3246,775100.0],["2006-07-10",33.3246,33.7194,33.3246,33.6124,1137100.0],["2006-07-11",33.6592,33.7261,33.1306,33.6458,589600.0],["2006-07-12",33.7663,34.0005,33.4986,34.0005,1378300.0],["2006-07-13",33.9938,34.0607,33.4451,33.4585,1320000.0],["2006-07-14",33.6191,33.6257,32.8495,33.2577,1179300.0],["2006-07-17",33.2577,34.0339,33.1105,33.967,1304800.0],["2006-07-18",33.8599,33.9938,33.5454,33.8867,1573900.0],["2006-07-19",33.8867,34.3217,33.7328,34.3217,1413100.0],["2006-07-20",34.4488,34.8905,34.2547,34.7968,1224400.0],["2006-07-21",34.8637,34.8637,33.793,34.2815,1724100.0],["2006-07-24",34.3217,34.8637,34.3083,34.8369,1232200.0],["2006-07-25",34.8369,35.2719,34.7834,35.205,1528200.0],["2006-07-26",36.1017,36.1351,35.3723,35.5998,1876700.0],["2006-07-27",35.7671,35.8474,34.7633,34.7968,1271300.0],["2006-07-28",34.857,34.9708,34.7232,34.8838,1125800.0],["2006-07-31",34.7633,34.8236,34.4622,34.4823,1065400.0],["2006-08-01",34.489,34.5291,34.054,34.2615,739300.0],["2006-08-02",34.2481,34.2882,33.9135,34.1611,1456700.0],["2006-08-03",34.0272,34.2481,33.8466,34.0942,988700.0],["2006-08-04",34.3284,34.4221,33.6659,33.9202,1147700.0],["2006-08-07",33.9269,33.9269,33.4785,33.5387,1117700.0],["2006-08-08",33.706,33.706,32.9632,33.0971,1533800.0],["2006-08-09",33.2911,33.2911,32.5484,32.7826,2588500.0],["2006-08-10",32.6956,33.3915,32.6956,33.3313,1384100.0],["2006-08-11",33.1573,33.3514,32.8696,32.9967,1041800.0],["2006-08-14",33.4317,33.5053,33.1373,33.3246,962900.0],["2006-08-15",33.6793,33.7462,33.3045,33.706,815300.0],["2006-08-16",33.9269,34.1276,33.8332,34.0875,672100.0],["2006-08-17",34.0875,34.6161,34.0072,34.6161,907600.0],["2006-08-18",34.6429,35.0578,34.5157,34.8503,1316800.0],["2006-08-21",34.857,35.0778,34.7834,34.9775,915100.0],["2006-08-22",34.9775,34.9975,34.7031,34.8436,997100.0],["2006-08-23",34.7633,35.0243,34.7432,34.9908,566400.0],["2006-08-24",35.1381,35.1782,34.9373,34.9708,593600.0],["2006-08-25",34.77,34.9842,34.6228,34.8838,717200.0],["2006-08-28",34.8169,35.3656,34.7968,35.1448,711900.0],["2006-08-29",35.0645,35.2451,34.8035,35.2451,895900.0],["2006-08-30",35.2451,35.466,35.1648,35.2251,545500.0],["2006-08-31",35.4124,36.0682,35.3656,36.0414,1434000.0],["2006-09-01",36.289,36.289,35.8942,36.1485,834900.0],["2006-09-05",36.202,36.376,35.921,36.0481,1260100.0],["2006-09-06",35.7604,36.0348,35.7336,35.8206,926500.0],["2006-09-07",35.8206,36.3292,35.4258,36.2154,1493600.0],["2006-09-08",36.2489,36.9649,36.028,36.7574,994300.0],["2006-09-11",36.8043,37.7411,36.7708,36.9783,1873000.0],["2006-09-12",36.9783,37.44,36.637,37.4266,1328600.0],["2006-09-13",37.4735,37.4935,37.1389,37.4601,966200.0],["2006-09-14",37.2259,37.3062,36.8846,37.0318,749500.0],["2006-09-15",37.179,37.1924,36.7039,37.0653,1072300.0],["2006-09-18",37.1723,37.1723,36.7106,36.7708,766100.0],["2006-09-19",36.8043,36.9381,36.6035,36.6905,682000.0],["2006-09-20",36.9381,36.9716,36.6169,36.7909,2519000.0],["2006-09-21",36.9047,36.9047,36.5098,36.6102,1036200.0],["2006-09-22",36.7173,36.7374,36.3559,36.4162,1142500.0],["2006-09-25",36.6035,36.9983,36.5099,36.8511,1423700.0],["2006-09-26",36.811,37.5404,36.7775,37.4467,1587200.0],["2006-09-27",37.3123,37.3862,36.788,36.8216,1116300.0],["2006-09-28",36.8417,37.245,36.7812,37.0837,1456200.0],["2006-09-29",37.2182,37.2182,36.7678,36.788,723200.0],["2006-10-02",36.7947,36.7947,36.2233,36.3578,1541600.0],["2006-10-03",36.3981,37.561,36.3981,37.2652,1470400.0],["2006-10-04",37.2047,37.7357,37.1173,37.7088,1839500.0],["2006-10-05",37.7424,38.1928,37.6954,38.1525,1679400.0],["2006-10-06",38.0315,38.0584,37.6685,37.8298,837700.0],["2006-10-09",37.8365,37.9105,37.6013,37.9038,504900.0],["2006-10-10",37.9777,38.3541,37.9508,38.3474,1177400.0],["2006-10-11",38.3474,38.6297,38.1928,38.4684,1401000.0],["2006-10-12",38.6163,38.7037,38.4214,38.6969,1189000.0],["2006-10-13",38.7642,39.5842,38.6499,39.1876,2402400.0],["2006-10-16",39.2078,39.2683,38.7977,38.7977,1141200.0],["2006-10-17",38.5491,38.986,38.5155,38.8583,1066500.0],["2006-10-18",39.1204,39.2817,38.865,38.8851,746100.0],["2006-10-19",38.7171,38.7238,38.26,38.3003,918200.0],["2006-10-20",38.5155,38.5155,37.9979,38.0785,1453600.0],["2006-10-23",37.8433,38.6095,37.7761,38.4146,1190400.0],["2006-10-24",38.4482,38.8448,38.2802,38.7776,1497100.0],["2006-10-25",39.322,39.8194,38.5154,39.2145,2792300.0],["2006-10-26",39.6581,39.6985,39.2817,39.6178,1102500.0],["2006-10-27",39.6178,39.6581,38.8045,38.8314,1651800.0],["2006-10-30",38.5827,39.0196,38.4213,38.7642,1543900.0],["2006-10-31",38.9725,39.0263,38.334,38.4818,1003700.0],["2006-11-01",38.7104,38.7373,38.2264,38.4549,1291300.0],["2006-11-02",38.2802,38.2802,37.8836,38.0987,1202500.0],["2006-11-03",38.2466,38.4549,37.9172,38.0315,974600.0],["2006-11-06",37.8836,38.2197,37.8567,38.1121,1523600.0],["2006-11-07",37.9777,38.7978,37.9777,38.5961,836900.0],["2006-11-08",38.5558,38.7305,38.3676,38.549,501100.0],["2006-11-09",38.4348,38.4751,37.8769,37.9643,985600.0],["2006-11-10",38.1323,38.791,38.0785,38.7305,949500.0],["2006-11-13",38.623,38.8717,38.4684,38.7977,725600.0],["2006-11-14",38.7104,38.7574,38.0315,38.4953,1199700.0],["2006-11-15",38.4953,38.6432,38.2331,38.4213,881900.0],["2006-11-16",38.4348,38.912,38.4012,38.8045,680900.0],["2006-11-17",38.6566,39.0935,38.6566,38.8515,965800.0],["2006-11-20",38.9255,39.2683,38.9188,39.1809,869800.0],["2006-11-21",39.4229,39.6447,38.9658,39.0801,1306200.0],["2006-11-22",39.0801,39.228,38.8515,38.9456,714700.0],["2006-11-24",38.6499,39.1137,38.6499,38.7305,320500.0],["2006-11-27",38.7373,38.912,38.1794,38.2735,1027200.0],["2006-11-28",38.139,38.4146,38.1189,38.3608,1061100.0],["2006-11-29",38.4012,38.6028,38.3272,38.6028,1059600.0],["2006-11-30",38.502,38.6095,37.9105,38.2062,1461700.0],["2006-12-01",38.1054,38.1323,37.5811,37.897,1446600.0],["2006-12-04",37.9441,38.7305,37.9441,38.4549,1630300.0],["2006-12-05",38.5827,39.0801,38.4213,38.9456,1039500.0],["2006-12-06",39.0061,39.154,38.7843,38.9524,657800.0],["2006-12-07",39.1742,39.3489,38.6768,38.7507,977500.0],["2006-12-08",38.8179,39.1271,38.7171,39.0599,880600.0],["2006-12-11",39.0666,39.5237,39.0263,39.4632,822800.0],["2006-12-12",39.4632,40.9353,39.4498,40.7605,2543600.0],["2006-12-13",40.7067,41.3386,40.5252,41.0226,1806400.0],["2006-12-14",41.0294,41.0831,40.6193,40.8949,1336700.0],["2006-12-15",40.942,41.1571,40.5723,40.8143,1355200.0],["2006-12-18",41.0159,41.0159,40.6059,40.6597,626800.0],["2006-12-19",40.4647,40.8143,40.1488,40.6731,1134600.0],["2006-12-20",40.9016,41.0831,40.5992,40.7538,742200.0],["2006-12-21",40.9286,41.0361,40.6799,40.7672,584000.0],["2006-12-22",40.7336,40.9017,40.4311,40.4513,569300.0],["2006-12-26",40.3975,40.942,40.2631,40.8882,557900.0],["2006-12-27",41.1717,41.3742,41.0434,41.2797,604100.0],["2006-12-28",41.2999,41.7791,40.9625,41.1244,511000.0],["2006-12-29",41.0367,41.1649,40.8477,40.8815,635200.0],["2007-01-03",40.8342,41.1919,40.544,40.733,1190000.0],["2007-01-04",40.328,40.4967,39.923,40.1998,1368700.0],["2007-01-05",39.9838,40.2335,39.7273,39.9095,1241000.0],["2007-01-08",39.7408,40.0175,39.4776,39.9298,1212100.0],["2007-01-09",39.9905,40.0985,39.4978,39.5181,1304500.0],["2007-01-10",39.3763,39.5856,39.2953,39.5113,1227500.0],["2007-01-11",39.5181,40.1188,39.2413,39.9973,1467600.0],["2007-01-12",39.8488,39.9771,39.5451,39.6868,1220000.0],["2007-01-16",39.9163,39.95,39.4506,39.6531,976100.0],["2007-01-17",39.6868,39.7138,39.4236,39.6193,1545500.0],["2007-01-18",40.4765,40.4832,39.9635,39.9973,1523400.0],["2007-01-19",40.0918,40.2808,39.9568,40.0243,815200.0],["2007-01-22",39.8556,39.9838,39.2009,39.4843,1837400.0],["2007-01-23",39.3561,39.8893,39.3561,39.5113,1517600.0],["2007-01-24",40.5575,40.5575,39.4843,39.9298,1218600.0],["2007-01-25",39.9635,40.112,39.4641,39.5856,1448700.0],["2007-01-26",39.5856,39.8623,39.0186,39.3021,1525000.0],["2007-01-29",38.9106,39.6463,38.7419,39.3493,1416000.0],["2007-01-30",39.3561,39.6733,39.2953,39.5518,1073700.0],["2007-01-31",40.328,40.3617,38.9849,38.9984,2226900.0],["2007-02-01",39.0659,39.4843,38.9916,39.4641,2066300.0],["2007-02-02",39.5316,39.9635,39.4168,39.6328,1000800.0],["2007-02-05",39.7475,40.139,39.5856,40.031,1169400.0],["2007-02-06",40.0243,40.4697,39.977,40.3955,933600.0],["2007-02-07",40.2538,40.3618,39.9703,40.2133,1032500.0],["2007-02-08",40.2065,40.3888,39.7543,39.8421,2863200.0],["2007-02-09",39.8555,40.2133,39.3021,39.3021,1484300.0],["2007-02-12",39.3021,39.5856,39.1536,39.2346,1633600.0],["2007-02-13",39.4978,39.5383,38.9309,39.1469,1811100.0],["2007-02-14",39.2481,39.6261,39.2211,39.3493,1140900.0],["2007-02-15",39.3831,39.7205,39.3493,39.5181,1391100.0],["2007-02-16",39.3358,39.7678,39.1806,39.5923,1214800.0],["2007-02-20",39.4843,39.6396,39.2886,39.5518,1003000.0],["2007-02-21",39.3223,39.626,39.3021,39.3291,1037400.0],["2007-02-22",39.5518,39.7138,39.2211,39.3426,1019800.0],["2007-02-23",39.2346,39.3561,38.5664,38.8701,959800.0],["2007-02-26",38.9039,39.0929,38.5057,38.6136,1214900.0],["2007-02-27",38.6136,39.2616,37.5675,37.7092,2278800.0],["2007-02-28",37.716,38.2357,37.716,37.8915,2262700.0],["2007-03-01",37.3245,37.9927,37.1355,37.6687,1645800.0],["2007-03-02",37.5,37.8239,37.2705,37.4055,1374100.0],["2007-03-05",37.3515,37.743,36.9533,36.9803,1947600.0],["2007-03-06",37.122,37.527,36.987,37.338,1975400.0],["2007-03-07",37.1625,37.365,36.9938,37.0073,1481300.0],["2007-03-08",37.2435,37.3312,37.1018,37.2368,1099700.0],["2007-03-09",37.257,37.365,36.9398,37.1288,1195800.0],["2007-03-12",37.0545,37.1153,36.8183,36.9263,1204600.0],["2007-03-13",36.7845,36.8048,35.9206,35.9206,2118500.0],["2007-03-14",35.9139,36.4538,35.6304,36.3998,2945200.0],["2007-03-15",36.3998,37.3582,36.3458,36.9263,2583200.0],["2007-03-16",37.3177,37.527,36.9533,37.1018,3222400.0],["2007-03-19",37.176,37.6215,37.176,37.5202,1114500.0],["2007-03-20",37.4662,38.1682,37.4595,37.9792,1775400.0],["2007-03-21",37.9792,38.2829,37.7227,38.0669,2034100.0],["2007-03-22",38.0804,38.1817,37.8307,37.9792,1133100.0],["2007-03-23",37.9859,38.5731,37.9387,38.3842,1218300.0],["2007-03-26",38.3032,38.7014,38.1547,38.7014,1604900.0],["2007-03-27",38.5259,38.8364,38.4044,38.8296,1938800.0],["2007-03-28",38.8567,39.033,38.6534,38.694,2659000.0],["2007-03-29",39.1143,39.2499,38.7076,38.8974,1559900.0],["2007-03-30",38.8432,39.1076,38.5585,38.6805,1558800.0],["2007-04-02",38.6398,38.8432,38.572,38.7822,1223500.0],["2007-04-03",38.7822,39.1347,38.7822,39.1279,892100.0],["2007-04-04",39.1279,39.4194,38.7212,38.8364,932300.0],["2007-04-05",38.7212,38.9788,38.6534,38.8364,895800.0],["2007-04-09",38.8499,39.0126,38.7822,38.9991,672900.0],["2007-04-10",38.9991,39.3719,38.9855,39.155,661500.0],["2007-04-11",39.155,39.2499,38.8635,38.8635,743200.0],["2007-04-12",38.9245,39.1686,38.6195,39.1211,854900.0],["2007-04-13",39.1482,39.5007,39.0804,39.4194,739900.0],["2007-04-16",39.6567,40.0159,39.4262,39.6567,943300.0],["2007-04-17",39.6567,39.7041,39.5346,39.6228,670300.0],["2007-04-18",39.6228,39.7312,39.399,39.4126,1486300.0],["2007-04-19",38.8364,39.5957,38.8364,39.4058,693300.0],["2007-04-20",39.738,39.8126,39.3991,39.677,1121800.0],["2007-04-23",39.6838,39.8668,39.4058,39.4058,880200.0],["2007-04-24",39.9956,40.4362,39.4601,39.7855,1552400.0],["2007-04-25",40.6667,41.5547,40.5583,41.5412,1873500.0],["2007-04-26",39.9956,41.1751,39.9956,40.6938,1400400.0],["2007-04-27",40.6667,40.965,40.3481,40.9311,858300.0],["2007-04-30",40.9311,40.9853,40.3074,40.3074,970600.0],["2007-05-01",40.4701,40.6599,40.1786,40.5718,759600.0],["2007-05-02",40.6396,41.0938,40.5718,41.0734,1394800.0],["2007-05-03",41.1887,41.3514,40.6938,40.7887,1312500.0],["2007-05-04",40.9243,40.9718,40.5379,40.6057,1235800.0],["2007-05-07",40.8158,41.1073,40.7955,40.9582,1169300.0],["2007-05-08",40.9446,41.1751,40.8497,41.1277,1090400.0],["2007-05-09",41.1277,41.5683,41.0599,41.5547,1055900.0],["2007-05-10",41.5615,42.1784,41.5615,41.9005,2427500.0],["2007-05-11",42.4767,42.8766,41.8462,42.1649,1333900.0],["2007-05-14",42.1174,42.5851,42.0564,42.1174,1327200.0],["2007-05-15",42.4225,42.775,41.7988,41.7988,1364300.0],["2007-05-16",42.0293,42.1106,41.8462,41.975,1089700.0],["2007-05-17",41.9818,41.9886,41.5751,41.6361,1121900.0],["2007-05-18",41.6903,42.0971,41.4259,41.853,1131400.0],["2007-05-21",41.7784,42.2055,41.7107,42.1106,789900.0],["2007-05-22",42.1106,42.253,41.7784,42.1174,798800.0],["2007-05-23",42.1377,42.2123,41.3446,41.3717,1455300.0],["2007-05-24",41.6158,41.6158,40.9989,41.0396,1354700.0],["2007-05-25",41.2497,41.6564,41.1209,41.5751,908000.0],["2007-05-29",41.7378,41.8191,41.2632,41.3514,1766700.0],["2007-05-30",41.0531,41.5412,40.8497,41.392,1440100.0],["2007-05-31",40.8158,42.0089,40.8158,41.7378,1494200.0],["2007-06-01",41.7378,42.0293,41.4124,41.6564,911000.0],["2007-06-04",41.5005,41.8395,41.365,41.8056,1008200.0],["2007-06-05",41.6225,42.314,41.6225,42.0089,1224400.0],["2007-06-06",41.6971,41.9886,41.609,41.731,1075100.0],["2007-06-07",41.548,41.792,41.148,41.148,1467300.0],["2007-06-08",41.0396,41.5819,40.7887,41.5412,1603200.0],["2007-06-11",41.5412,42.5106,41.5141,42.2598,1283800.0],["2007-06-12",42.1784,42.8021,41.9886,41.9886,2020500.0],["2007-06-13",42.192,42.3208,41.4937,42.3208,2116200.0],["2007-06-14",42.2191,42.3208,41.6836,42.131,1554000.0],["2007-06-15",42.4089,42.4292,42.0022,42.2801,1925300.0],["2007-06-18",42.4496,42.5309,42.0428,42.1445,1870700.0],["2007-06-19",42.1445,42.5106,41.9886,42.3953,2901800.0],["2007-06-20",42.6868,42.7817,42.0293,42.1039,2288700.0],["2007-06-21",42.0767,42.4631,41.8869,42.0428,2111400.0],["2007-06-22",41.9615,42.3614,41.6903,42.3614,12827600.0],["2007-06-25",42.3275,42.7682,42.0496,42.2936,2756800.0],["2007-06-26",42.6462,42.8292,42.0903,42.131,3090200.0],["2007-06-27",41.9403,42.3148,41.7769,42.1786,2483000.0],["2007-06-28",41.7905,42.342,41.7905,42.0016,2571400.0],["2007-06-29",42.1446,42.982,42.0969,42.5667,2108300.0],["2007-07-02",42.9616,43.4722,42.9616,43.4178,1839700.0],["2007-07-03",43.5403,43.7922,43.4518,43.5539,989800.0],["2007-07-05",43.5539,43.5539,42.6961,42.7982,1769700.0],["2007-07-06",42.8935,42.8935,42.4986,42.6212,1893700.0],["2007-07-09",42.5939,42.9616,42.4441,42.628,1427600.0],["2007-07-10",42.5735,42.5735,41.559,41.5795,2144200.0],["2007-07-11",41.3888,41.525,41.1369,41.4773,1851300.0],["2007-07-12",41.6544,42.199,41.2731,41.9744,2398000.0],["2007-07-13",42.0288,42.2467,41.6544,42.0561,1051300.0],["2007-07-16",41.9063,42.1854,41.6203,42.0424,1019200.0],["2007-07-17",41.9539,42.0424,41.4841,41.8314,1950000.0],["2007-07-18",41.6203,41.6748,40.8305,41.491,1793300.0],["2007-07-19",41.7565,42.2603,41.5999,42.1922,1589200.0],["2007-07-20",42.1582,42.165,40.8782,41.2254,1898200.0],["2007-07-23",41.3684,41.5522,41.2118,41.3548,1115100.0],["2007-07-24",40.7761,41.4229,39.2646,39.3939,2362100.0],["2007-07-25",40.5105,41.4229,40.4493,41.2867,4038200.0],["2007-07-26",41.2254,41.2935,39.4961,39.9522,3845800.0],["2007-07-27",39.7003,39.891,38.965,39.0331,2470600.0],["2007-07-30",40.3199,40.7693,38.9923,40.6195,2912600.0],["2007-07-31",40.6875,41.0484,39.2578,39.2986,2516600.0],["2007-08-01",39.428,40.1361,38.1888,39.9931,2519100.0],["2007-08-02",40.0203,40.7965,39.1488,39.1693,2441000.0],["2007-08-03",39.748,39.7616,37.2425,37.2561,2890300.0],["2007-08-06",37.5488,39.8093,36.9565,39.8093,2565400.0],["2007-08-07",39.285,41.0484,38.9173,40.6263,3206200.0],["2007-08-08",40.9803,41.0961,38.7675,39.639,3300300.0],["2007-08-09",38.3999,39.7616,37.2356,38.5565,3100600.0],["2007-08-10",38.1276,38.7608,37.1403,38.5701,3873200.0],["2007-08-13",39.285,39.6799,38.4884,38.6859,2334600.0],["2007-08-14",38.5565,38.8084,37.0178,37.0927,2110700.0],["2007-08-15",37.1948,38.0186,36.8476,36.9224,1979200.0],["2007-08-16",36.6161,38.468,36.4731,38.005,3534000.0],["2007-08-17",39.462,39.8978,38.1752,39.1488,3079700.0],["2007-08-20",39.3531,40.3131,38.8969,39.7344,1580300.0],["2007-08-21",39.4552,40.3335,39.285,40.0612,1394500.0],["2007-08-22",40.2382,40.7965,39.4961,40.3812,2642300.0],["2007-08-23",40.5173,40.6331,39.4688,39.6731,1832100.0],["2007-08-24",39.8842,40.9871,39.4144,40.851,1774400.0],["2007-08-27",40.4493,40.708,40.0476,40.0476,1008100.0],["2007-08-28",39.748,39.8706,38.5701,38.6246,1577200.0],["2007-08-29",38.9446,39.5233,38.6246,39.3531,2090800.0],["2007-08-30",38.9173,39.2442,38.5565,38.822,1827000.0],["2007-08-31",39.4824,39.7616,38.8561,39.3259,1657200.0],["2007-09-04",39.1965,39.891,39.1965,39.7888,1408000.0],["2007-09-05",39.3122,39.4416,38.7403,39.251,1376900.0],["2007-09-06",39.1284,39.4893,38.7403,38.9854,1187800.0],["2007-09-07",38.4407,38.9241,38.1276,38.2365,1528900.0],["2007-09-10",38.5225,39.5165,38.2365,38.9718,1822400.0],["2007-09-11",39.2237,39.4688,38.7607,39.3054,1279600.0],["2007-09-12",39.0399,39.319,38.7335,39.0331,1312700.0],["2007-09-13",39.4144,39.9182,39.0399,39.5505,1277800.0],["2007-09-14",39.3191,39.7344,39.1148,39.4552,1333500.0],["2007-09-17",39.3871,39.959,39.285,39.8024,1448100.0],["2007-09-18",40.0612,40.5582,39.5914,40.1701,2386700.0],["2007-09-19",40.6127,40.851,40.3471,40.6671,2121500.0],["2007-09-20",40.6467,40.7556,40.211,40.2246,1780900.0],["2007-09-21",40.7488,40.7625,40.2246,40.4493,2679500.0],["2007-09-24",40.4765,40.5037,39.8978,40.0339,1419700.0],["2007-09-25",39.8433,40.5378,39.7139,39.9931,1829500.0],["2007-09-26",40.3351,40.4992,39.9247,40.1709,1900800.0],["2007-09-27",40.3556,40.8002,40.1367,40.7318,1802700.0],["2007-09-28",40.766,41.9083,40.766,41.4295,2137900.0],["2007-10-01",41.621,42.476,41.4979,42.2776,2070400.0],["2007-10-02",41.6415,42.4828,41.6073,42.346,1874400.0],["2007-10-03",42.0656,42.6059,42.004,42.346,1443300.0],["2007-10-04",42.5649,42.9958,42.476,42.5923,1342900.0],["2007-10-05",42.9616,43.2694,42.4349,42.5444,1564100.0],["2007-10-08",42.4144,43.1326,42.4076,43.0232,983700.0],["2007-10-09",43.0916,43.8303,42.7975,43.3173,1417400.0],["2007-10-10",43.2284,43.3104,42.4691,42.5854,1167500.0],["2007-10-11",43.0232,43.0916,42.1545,42.3118,1533400.0],["2007-10-12",42.2639,43.2078,42.175,43.0916,1798200.0],["2007-10-15",43.1737,43.6388,42.476,42.6538,1256400.0],["2007-10-16",42.6538,42.6538,41.7373,41.8741,1253500.0],["2007-10-17",42.3734,42.5444,41.3884,41.8946,1114200.0],["2007-10-18",41.4432,42.1135,41.4226,41.7441,1155200.0],["2007-10-19",42.0314,42.0314,40.1983,40.3009,1919300.0],["2007-10-22",40.082,41.7236,39.8905,41.409,1552400.0],["2007-10-23",41.4774,42.7496,41.1559,41.3474,1850800.0],["2007-10-24",41.45,41.6347,39.2681,40.2804,4444400.0],["2007-10-25",40.4103,40.8754,39.6579,40.4582,2833700.0],["2007-10-26",40.9712,41.4979,40.3624,41.491,2407600.0],["2007-10-29",41.6894,42.1887,41.5457,42.0382,1389500.0],["2007-10-30",42.0382,42.6196,41.8399,41.9356,1607500.0],["2007-10-31",42.4555,43.543,40.896,41.4568,1883000.0],["2007-11-01",40.9302,41.2585,39.5485,39.6237,2260700.0],["2007-11-02",39.7195,39.8358,38.673,39.6306,2292100.0],["2007-11-05",39.3228,39.699,38.5772,39.0765,2340900.0],["2007-11-06",39.3159,40.123,38.7756,40.0273,1434900.0],["2007-11-07",39.398,39.6784,38.7756,38.8713,1962200.0],["2007-11-08",38.9055,39.5553,38.0711,39.1518,1990000.0],["2007-11-09",38.5567,40.937,38.1873,40.0341,2240000.0],["2007-11-12",39.9794,41.149,39.8084,39.9862,1938400.0],["2007-11-13",40.2393,41.0738,40.0136,41.0533,2021800.0],["2007-11-14",41.7373,41.7373,40.554,40.5882,1417200.0],["2007-11-15",40.3488,40.7455,39.8563,40.2393,2108700.0],["2007-11-16",40.6292,40.7181,39.4391,39.7811,2154800.0],["2007-11-19",39.4527,39.9589,38.7893,39.4185,2686700.0],["2007-11-20",39.4049,39.6032,38.0505,39.227,3594000.0],["2007-11-21",38.6456,40.4582,38.372,39.6374,2990100.0],["2007-11-23",39.8221,40.3761,39.6579,40.2051,922900.0],["2007-11-26",40.2872,40.4445,39.3843,39.5006,1994300.0],["2007-11-27",39.6237,40.5403,39.5964,40.4719,1635700.0],["2007-11-28",40.5403,41.662,40.3214,41.0396,3381800.0],["2007-11-29",40.6155,40.8412,39.7674,39.9726,2483500.0],["2007-11-30",40.6976,41.5868,40.4582,40.9233,2255400.0],["2007-12-03",40.5266,41.1627,39.9315,40.7592,1521400.0],["2007-12-04",40.6976,40.8412,40.2393,40.3351,1683500.0],["2007-12-05",40.8686,41.0533,40.1709,40.7797,1406300.0],["2007-12-06",40.766,41.7646,40.6155,41.7646,1388200.0],["2007-12-07",41.621,42.3597,41.4637,41.6142,1448000.0],["2007-12-10",41.6483,42.859,41.621,42.6196,1209100.0],["2007-12-11",42.6401,43.0847,40.8412,40.8618,2154000.0],["2007-12-12",42.0861,42.264,40.3556,41.0738,2583600.0],["2007-12-13",40.9712,41.6689,40.5334,41.58,1935300.0],["2007-12-14",41.6757,41.8467,40.6908,40.7044,1538600.0],["2007-12-17",40.7318,42.2503,40.6018,41.7304,1879600.0],["2007-12-18",42.1135,42.1135,40.9917,41.6073,1663500.0],["2007-12-19",42.0177,42.4007,40.7591,41.1148,1688400.0],["2007-12-20",41.3816,42.0177,41.149,41.5526,1964400.0],["2007-12-21",42.3802,42.688,41.7236,42.346,2066800.0],["2007-12-24",42.1408,43.2968,42.1408,43.1942,668100.0],["2007-12-26",43.0095,43.1463,42.5991,42.9958,902500.0],["2007-12-27",42.9615,43.0302,42.1234,42.1234,1009200.0],["2007-12-28",42.7485,43.0027,42.0478,42.5218,914300.0],["2007-12-31",42.2951,42.9202,42.0341,42.4394,973900.0],["2008-01-02",42.4943,42.6523,41.7456,41.9311,2090900.0],["2008-01-03",42.1097,42.2196,41.4914,41.8418,2351100.0],["2008-01-04",41.4639,42.2402,41.4639,41.725,1733600.0],["2008-01-07",42.0616,42.7348,41.4021,42.2058,3089600.0],["2008-01-08",42.5837,42.5837,41.251,41.3746,2056400.0],["2008-01-09",41.7181,42.0272,40.8319,42.0135,2124700.0],["2008-01-10",41.7662,42.8859,41.3815,42.3501,2846200.0],["2008-01-11",42.0066,42.3295,41.1342,41.3403,2081700.0],["2008-01-14",41.5876,41.7181,40.8388,41.6288,4358500.0],["2008-01-15",41.6288,42.5905,41.3197,41.5189,2716700.0],["2008-01-16",41.4227,42.4875,41.2441,41.6082,2459700.0],["2008-01-17",41.3884,41.67,39.7947,39.9664,5712700.0],["2008-01-18",40.3236,40.4267,38.1391,38.8055,6822400.0],["2008-01-22",37.8094,40.5984,37.2049,40.1244,4445700.0],["2008-01-23",38.8742,41.4571,38.6269,41.2029,5861900.0],["2008-01-24",41.4433,42.1028,40.7358,41.6563,3083000.0],["2008-01-25",41.8898,42.3776,39.4443,39.5954,4811600.0],["2008-01-28",39.8084,40.4953,39.1077,40.4404,3023700.0],["2008-01-29",40.5709,41.0998,39.9389,40.4473,3169600.0],["2008-01-30",40.248,41.4708,39.5955,39.7534,2564200.0],["2008-01-31",38.4895,40.5434,38.4895,40.0076,3584000.0],["2008-02-01",39.8702,40.7976,39.8702,40.7495,2354700.0],["2008-02-04",40.7633,41.1892,40.5366,40.9281,1935400.0],["2008-02-05",40.0694,41.2716,39.5817,40.0488,2446700.0],["2008-02-06",41.2166,41.4227,40.1931,40.5297,3388800.0],["2008-02-07",40.2274,41.4914,40.0282,40.7426,3217100.0],["2008-02-08",40.4953,40.5022,39.2657,39.3619,2990200.0],["2008-02-11",39.1902,39.2245,38.2628,38.8673,2735500.0],["2008-02-12",38.8948,39.4718,38.1735,38.7711,3117000.0],["2008-02-13",39.2108,39.3138,38.4002,39.1283,3205400.0],["2008-02-14",39.0596,39.4443,38.4551,38.881,2245800.0],["2008-02-15",38.8879,39.8015,38.5238,39.7122,2389800.0],["2008-02-19",40.09,40.3579,39.2314,39.4787,1881300.0],["2008-02-20",39.2932,40.0626,39.094,39.9664,2276400.0],["2008-02-21",40.1862,40.1862,39.0184,39.1008,1849300.0],["2008-02-22",39.2451,40.1519,38.7711,40.1313,2123000.0],["2008-02-25",40.0626,40.1862,39.1695,40.0763,2830500.0],["2008-02-26",40.0214,40.8388,39.9183,40.5091,2486000.0],["2008-02-27",40.5297,41.5738,40.0901,41.409,2746100.0],["2008-02-28",40.8457,41.1823,39.8221,39.9183,1752600.0],["2008-02-29",39.5336,39.5474,38.565,38.6337,2721900.0],["2008-03-03",38.4895,38.6063,36.9988,37.8437,2644300.0],["2008-03-04",37.4659,37.775,36.8614,37.2461,4610200.0],["2008-03-05",37.4041,38.1735,36.9507,37.5415,4135400.0],["2008-03-06",37.356,37.6033,36.7996,37.3629,3274700.0],["2008-03-07",37.2186,38.2628,36.9232,37.7201,3040700.0],["2008-03-10",37.6171,38.0498,37.095,37.2255,1885200.0],["2008-03-11",37.988,39.8359,37.0263,38.6544,2839000.0],["2008-03-12",38.8192,38.8742,37.4041,37.4178,2027200.0],["2008-03-13",36.7446,38.0979,36.6485,37.885,2393400.0],["2008-03-14",37.885,38.0361,36.3394,36.8614,4042100.0],["2008-03-17",36.4905,37.2942,35.5287,36.9301,3278800.0],["2008-03-18",37.9468,39.0115,37.5003,39.0115,3147000.0],["2008-03-19",39.513,39.5748,37.6926,37.6926,2412000.0],["2008-03-20",38.0567,40.0282,37.7819,39.9389,3174600.0],["2008-03-24",39.9458,40.619,38.8536,39.0322,2394600.0],["2008-03-25",38.9635,38.9635,38.2903,38.5307,2839000.0],["2008-03-26",38.2284,38.3315,37.6857,37.9536,3212000.0],["2008-03-27",38.4852,38.4852,37.9882,37.9882,3531500.0],["2008-03-28",37.9813,38.2574,37.4843,37.6016,2241500.0],["2008-03-31",37.6844,38.2781,37.3945,38.0089,1991000.0],["2008-04-01",37.5602,39.9211,37.5602,39.852,2310300.0],["2008-04-02",40.0177,40.2386,39.4447,39.5621,2020200.0],["2008-04-03",39.6587,39.7623,39.0858,39.5897,1737900.0],["2008-04-04",39.5897,39.783,39.141,39.3619,1198800.0],["2008-04-07",39.4931,40.142,39.4931,39.9004,1624600.0],["2008-04-08",39.7001,39.7692,39.1272,39.2721,1514800.0],["2008-04-09",39.4171,39.7347,39.21,39.4585,1922900.0],["2008-04-10",39.6725,39.852,38.9546,39.1962,1647400.0],["2008-04-11",38.7613,39.6794,38.7061,38.7889,1500900.0],["2008-04-14",38.7268,39.3136,38.5266,39.0513,2135200.0],["2008-04-15",39.4102,39.6794,38.7337,39.1134,2962300.0],["2008-04-16",39.3136,40.1765,39.3067,39.9832,2494000.0],["2008-04-17",39.8313,40.57,39.6933,40.3905,2248300.0],["2008-04-18",41.419,41.4329,40.5907,40.853,2143800.0],["2008-04-21",40.5216,40.8599,40.2524,40.4388,1411500.0],["2008-04-22",40.2455,40.5838,40.1765,40.3836,1414300.0],["2008-04-23",40.3836,40.5907,39.5552,39.6518,2511800.0],["2008-04-24",40.0246,40.9772,39.569,40.7494,1966000.0],["2008-04-25",41.0049,41.0049,40.2317,40.8392,1344200.0],["2008-04-28",40.6873,40.9496,40.563,40.6528,2124200.0],["2008-04-29",40.5561,41.2188,40.28,40.28,2230700.0],["2008-04-30",40.5561,42.5374,40.5561,41.6192,3377400.0],["2008-05-01",41.1912,42.5374,40.9013,42.489,2466000.0],["2008-05-02",42.8135,42.9653,41.8539,42.4545,1939800.0],["2008-05-05",41.9851,42.1577,41.5985,41.6469,1499100.0],["2008-05-06",41.3914,42.5028,41.1774,42.3993,1694700.0],["2008-05-07",42.3372,42.4545,41.2741,41.4052,1981500.0],["2008-05-08",42.3027,42.3027,41.4191,41.6469,1751900.0],["2008-05-09",40.9634,41.9023,40.9634,41.2396,1226900.0],["2008-05-12",41.5019,41.9161,41.1429,41.9161,1140300.0],["2008-05-13",42.2543,42.3027,41.3086,41.6538,1666400.0],["2008-05-14",41.9989,42.5788,41.6538,42.1922,1444600.0],["2008-05-15",41.9782,42.5719,41.6814,42.5443,1440700.0],["2008-05-16",42.8273,42.8273,41.8815,42.3026,2014600.0],["2008-05-19",42.4752,42.703,41.9644,42.3786,1009100.0],["2008-05-20",42.1439,42.2543,41.6952,41.7159,1610700.0],["2008-05-21",41.5502,41.9023,40.7218,40.8392,1729900.0],["2008-05-22",40.7632,41.2258,40.6873,41.1636,1754100.0],["2008-05-23",41.1084,41.1774,40.5009,40.5009,1441600.0],["2008-05-27",40.4388,41.2258,40.3214,41.0601,1797300.0],["2008-05-28",41.1084,41.2603,40.2662,40.6528,1610900.0],["2008-05-29",40.6321,41.7918,40.6114,41.6261,1780700.0],["2008-05-30",41.5916,41.9575,41.2188,41.4674,1878700.0],["2008-06-02",41.3845,41.5571,40.8392,41.136,2025300.0],["2008-06-03",41.2396,41.8746,41.136,41.6192,2227800.0],["2008-06-04",41.6123,42.5167,41.6123,42.1577,3115400.0],["2008-06-05",42.4338,43.2898,42.3648,43.2622,3720300.0],["2008-06-06",42.489,42.9654,42.1232,42.2612,4238200.0],["2008-06-09",42.3027,42.8894,41.7573,42.0334,2002400.0],["2008-06-10",41.7849,42.5512,41.5778,41.9782,1913200.0],["2008-06-11",41.778,41.8194,40.7218,40.7494,2248400.0],["2008-06-12",41.1429,41.8609,41.0601,41.5916,1904400.0],["2008-06-13",41.7849,42.0472,40.9841,41.923,1777300.0],["2008-06-16",41.9506,42.3441,41.205,41.4398,2559100.0],["2008-06-17",41.8746,41.8746,40.7149,40.7149,1649700.0],["2008-06-18",40.4871,41.0946,40.211,40.4181,2294600.0],["2008-06-19",40.28,40.5216,39.6932,40.3629,1847800.0],["2008-06-20",40.2524,40.2593,39.355,39.424,2983000.0],["2008-06-23",39.5621,39.6933,38.8511,38.9753,1936200.0],["2008-06-24",38.9201,40.1143,38.9201,39.6656,3151600.0],["2008-06-25",39.7968,40.2593,39.5,39.6518,2397100.0],["2008-06-26",39.1453,39.5478,38.5695,38.6735,2102400.0],["2008-06-27",38.7221,39.1523,38.2295,38.3266,2182400.0],["2008-06-30",38.3128,38.6944,38.0214,38.2226,2192300.0],["2008-07-01",37.9867,38.5764,37.6328,38.285,2834500.0],["2008-07-02",38.3683,38.7845,37.834,37.8895,2256300.0],["2008-07-03",38.1601,38.3405,37.6814,38.0422,1148100.0],["2008-07-07",38.1254,38.5487,37.2165,37.4663,3988700.0],["2008-07-08",38.396,38.958,37.4385,38.6042,4277500.0],["2008-07-09",37.2859,38.1601,36.9112,37.0847,5750700.0],["2008-07-10",37.2443,37.6536,36.4325,36.6753,4785700.0],["2008-07-11",34.92,34.9477,33.8862,34.2053,14045000.0],["2008-07-14",34.6771,34.92,34.025,34.1498,7790900.0],["2008-07-15",34.351,34.351,31.4301,31.4301,27842000.0],["2008-07-16",31.8463,32.9287,31.1733,32.6304,20704200.0],["2008-07-17",33.5254,35.0588,33.2548,33.9972,74437100.0],["2008-07-18",34.4482,34.6841,33.5115,34.018,9503100.0],["2008-07-21",33.1507,34.4551,32.9287,33.1299,7248600.0],["2008-07-22",32.9912,33.3866,32.0753,33.3658,10793100.0],["2008-07-23",33.6503,34.6841,33.4491,34.4482,12777400.0],["2008-07-24",33.9694,34.5592,33.4977,33.6087,8610800.0],["2008-07-25",34.0319,34.0458,32.9565,33.234,6825900.0],["2008-07-28",33.4213,33.7613,32.9426,33.0605,4199900.0],["2008-07-29",32.9079,33.6017,32.783,33.5601,6887700.0],["2008-07-30",34.9755,35.1489,33.9486,34.8992,9250600.0],["2008-07-31",34.5176,35.6207,34.3302,35.1767,5470000.0],["2008-08-01",35.4126,35.8219,34.8714,35.6485,4533700.0],["2008-08-04",35.0587,36.5713,35.0587,36.2521,3880300.0],["2008-08-05",36.3839,37.3067,36.3839,37.2096,4866500.0],["2008-08-06",37.0708,37.2928,36.6337,36.7655,2770900.0],["2008-08-07",36.5643,36.8904,36.0786,36.3145,4236600.0],["2008-08-08",36.0717,37.6259,36.0717,37.5426,3074500.0],["2008-08-11",37.6744,38.3821,37.2165,37.7716,3743000.0],["2008-08-12",37.9103,38.0214,37.0153,37.3553,3475700.0],["2008-08-13",37.0153,37.2582,36.5643,36.821,2184300.0],["2008-08-14",36.7725,36.9112,36.1411,36.3354,3541800.0],["2008-08-15",36.2452,37.723,36.0162,36.1688,2244100.0],["2008-08-18",36.3423,36.3423,35.5861,35.6624,1519200.0],["2008-08-19",35.2669,35.6762,34.2817,34.4967,3631100.0],["2008-08-20",34.4967,34.6633,33.9348,34.6147,2124500.0],["2008-08-21",34.1568,35.4265,34.1568,35.2322,3124800.0],["2008-08-22",35.3085,36.0093,35.1559,35.8428,2421200.0],["2008-08-25",35.6069,35.8081,35.2253,35.3224,1506200.0],["2008-08-26",35.1142,35.6207,34.4551,34.8645,2287400.0],["2008-08-27",34.6633,35.6277,34.6633,35.6277,1337600.0],["2008-08-28",35.8358,36.2868,35.5236,36.266,1754600.0],["2008-08-29",35.8913,36.6962,35.7526,36.5019,2410300.0],["2008-09-02",36.7725,36.7794,36.0093,36.3007,1841200.0],["2008-09-03",36.4048,36.5435,35.7734,36.3215,2315100.0],["2008-09-04",35.8011,36.1619,35.5652,35.7734,2975800.0],["2008-09-05",35.697,36.2937,35.4473,36.2868,3118400.0],["2008-09-08",37.3969,37.3969,36.3978,37.272,3989000.0],["2008-09-09",36.6407,37.3692,35.933,35.9954,2741500.0],["2008-09-10",36.044,36.495,35.1975,35.8011,2244600.0],["2008-09-11",35.6554,36.037,34.8298,35.8913,2415900.0],["2008-09-12",35.4403,37.1888,35.4403,36.1619,3410800.0],["2008-09-15",36.2452,38.2295,35.4195,36.6129,4903700.0],["2008-09-16",37.5565,40.2763,36.6198,39.7212,9184800.0],["2008-09-17",40.9354,43.3152,38.507,38.5487,8971300.0],["2008-09-18",39.2911,42.3161,39.2286,41.0048,9103000.0],["2008-09-19",42.1149,47.1798,41.3933,45.7921,6028900.0],["2008-09-22",44.7861,45.0983,39.7767,41.4835,2627900.0],["2008-09-23",41.6292,41.8721,38.8678,39.2009,3349600.0],["2008-09-24",40.2901,40.2901,38.2503,38.8956,2025700.0],["2008-09-25",39.8392,41.6986,37.5912,41.6292,3517600.0],["2008-09-26",40.8452,41.6292,39.2217,39.7559,2936200.0],["2008-09-29",39.4784,39.8947,36.7725,36.7725,2978600.0],["2008-09-30",37.6189,38.8539,36.6892,37.5565,2571400.0],["2008-10-01",37.7438,38.7499,36.6823,37.4455,2003000.0],["2008-10-02",37.3969,37.7924,36.8835,37.4663,2584800.0],["2008-10-03",37.8895,38.8539,36.5157,36.599,3159600.0],["2008-10-06",35.5583,37.1055,34.6078,36.3562,3710700.0],["2008-10-07",37.0084,37.9867,35.0379,35.0379,3714000.0],["2008-10-08",33.2201,35.7318,31.5688,31.5688,6780900.0],["2008-10-09",33.3762,33.7948,26.6912,26.6912,8530900.0],["2008-10-10",25.8119,29.3149,24.3535,28.4357,8209500.0],["2008-10-13",31.0734,32.6574,29.3079,31.9875,3454400.0],["2008-10-14",31.827,34.367,31.827,34.367,5313300.0],["2008-10-15",32.4271,33.0552,30.8571,31.0036,2928500.0],["2008-10-16",31.0455,31.3246,27.9821,31.1083,4314500.0],["2008-10-17",32.5039,34.053,29.6219,32.5039,4037500.0],["2008-10-20",32.7411,34.7927,32.4411,34.4577,2292000.0],["2008-10-21",34.053,34.8346,33.0342,33.3273,2748900.0],["2008-10-22",33.4529,33.4529,30.9896,31.6107,3998900.0],["2008-10-23",31.7503,33.4111,30.9548,33.1668,4058900.0],["2008-10-24",30.871,34.074,29.2242,33.8507,3758800.0],["2008-10-27",34.046,35.2044,30.864,30.9478,4659100.0],["2008-10-28",32.4271,34.5275,30.236,34.4508,4370100.0],["2008-10-29",35.5812,40.5008,32.797,39.4541,11574600.0],["2008-10-30",40.738,41.4219,37.1513,38.9028,9137200.0],["2008-10-31",38.7283,40.6543,38.505,40.0262,4620700.0],["2008-11-03",40.8706,41.0381,37.8212,38.5399,3753200.0],["2008-11-04",38.4981,39.4889,37.1583,38.6167,3654000.0],["2008-11-05",38.2259,39.2936,36.4046,36.5442,3600400.0],["2008-11-06",36.6,38.1701,35.2881,35.7487,2530300.0],["2008-11-07",35.5882,37.6746,35.2602,37.2629,3720600.0],["2008-11-10",37.3676,37.4862,35.6929,36.0906,2243400.0],["2008-11-11",35.3789,36.7954,34.5415,35.972,2330500.0],["2008-11-12",35.3579,35.5882,34.4996,34.6322,3975500.0],["2008-11-13",34.7439,38.0445,33.7041,37.7863,4104000.0],["2008-11-14",36.8094,38.198,36.5512,36.7745,3316300.0],["2008-11-17",36.3628,36.8791,35.1067,35.7347,2950200.0],["2008-11-18",36.2372,36.2372,33.6832,35.1765,4193000.0],["2008-11-19",33.4459,33.4599,27.9751,28.2263,16743400.0],["2008-11-20",28.1147,30.7663,26.1678,26.4958,7577000.0],["2008-11-21",27.9681,32.2387,27.1796,31.9945,6370600.0],["2008-11-24",32.0643,32.9505,30.4733,32.5178,3792000.0],["2008-11-25",33.1459,34.067,31.6456,33.8437,3362200.0],["2008-11-26",32.6225,35.1486,32.5946,34.6392,3279400.0],["2008-11-28",34.0251,36.5582,33.9344,36.4605,1612500.0],["2008-12-01",35.1695,35.3091,30.7035,30.878,4537800.0],["2008-12-02",31.3944,32.6574,30.8082,31.7084,3623600.0],["2008-12-03",30.5012,32.9644,29.7196,32.7551,4241500.0],["2008-12-04",32.0992,34.1717,31.7782,33.0412,4089300.0],["2008-12-05",32.5458,36.3977,32.0224,36.1674,3920400.0],["2008-12-08",36.3209,36.6349,33.6064,34.3321,4022900.0],["2008-12-09",34.4368,34.7508,33.0063,33.3273,2955800.0],["2008-12-10",33.3273,34.8206,32.6016,33.4669,2769500.0],["2008-12-11",32.8807,34.367,32.8668,33.0342,2643900.0],["2008-12-12",31.7991,33.5646,31.7503,32.8737,2433500.0],["2008-12-15",32.8319,33.8995,32.0294,33.6064,2229700.0],["2008-12-16",33.7111,35.9301,33.4599,35.9092,2471900.0],["2008-12-17",35.658,36.2023,34.8904,35.5882,2257900.0],["2008-12-18",36.9838,37.1652,35.7138,36.1185,2941900.0],["2008-12-19",36.4465,36.9768,35.644,36.3279,2062900.0],["2008-12-22",36.8094,36.8094,35.8324,36.3139,2105300.0],["2008-12-23",36.6698,37.2699,35.9371,36.0487,1589900.0],["2008-12-24",36.3349,36.3558,35.4137,35.972,412900.0],["2008-12-26",36.1116,36.4256,35.7906,36.2302,625600.0],["2008-12-29",36.0906,36.6489,35.965,36.4744,1260700.0],["2008-12-30",36.7884,36.8094,35.9371,36.4884,1867000.0],["2008-12-31",36.5581,37.0885,36.0557,36.928,888400.0],["2009-01-02",37.1234,37.1234,36.1604,37.0047,873700.0],["2009-01-05",36.9071,37.249,36.3,36.7466,1502600.0],["2009-01-06",35.8628,37.1113,35.7015,36.0171,3018600.0],["2009-01-07",35.5542,35.8979,34.474,34.5442,1898200.0],["2009-01-08",34.6634,35.1193,34.3688,34.7195,1759800.0],["2009-01-09",33.8638,35.7506,33.8638,34.8948,2338600.0],["2009-01-12",34.7195,35.0562,32.8327,33.1063,2409000.0],["2009-01-13",32.7205,34.6283,32.4189,34.467,2463900.0],["2009-01-14",33.9339,34.1864,33.3798,33.4359,2948200.0],["2009-01-15",33.3027,34.474,32.447,34.1514,3336900.0],["2009-01-16",35.2175,35.5963,33.9199,34.9089,3275200.0],["2009-01-20",34.2215,35.1684,32.2926,32.454,3325800.0],["2009-01-21",32.98,33.7586,32.2646,33.492,3680000.0],["2009-01-22",32.3698,32.966,31.3107,31.5281,4100400.0],["2009-01-23",31.2125,31.6614,30.3427,30.953,3808400.0],["2009-01-26",30.4269,31.8578,30.4269,31.4931,2471800.0],["2009-01-27",31.8087,31.9069,30.4409,31.8297,2361800.0],["2009-01-28",33.1343,34.4389,32.6714,34.2425,3606400.0],["2009-01-29",33.2606,33.2606,31.5351,31.6474,2434900.0],["2009-01-30",31.6263,31.6684,30.1253,30.6233,3733700.0],["2009-02-02",30.0201,30.8267,29.8097,30.2656,2386100.0],["2009-02-03",30.3568,31.0512,29.7185,29.9991,3235700.0],["2009-02-04",30.3077,31.6614,30.1043,30.6093,5026200.0],["2009-02-05",30.8898,31.2896,30.1814,31.1424,2781700.0],["2009-02-06",31.486,31.8297,30.5111,31.1914,3835400.0],["2009-02-09",31.0441,31.8928,30.9039,31.7596,1907700.0],["2009-02-10",31.1704,31.3808,29.1784,29.5081,2621000.0],["2009-02-11",29.985,30.7496,29.6554,30.7285,2145100.0],["2009-02-12",29.8237,31.479,29.8237,31.4019,2312100.0],["2009-02-13",31.0091,31.2546,29.6764,29.6904,2886300.0],["2009-02-17",28.7576,29.2696,28.3087,28.5191,3401900.0],["2009-02-18",28.8277,29.3327,27.5441,28.1964,3062300.0],["2009-02-19",28.7014,28.8908,28.1263,28.5822,4782200.0],["2009-02-20",28.0562,28.3367,26.8357,27.6213,4160200.0],["2009-02-23",27.8037,27.993,25.4189,25.5031,3560700.0],["2009-02-24",26.0501,27.2495,25.8467,27.2215,4031900.0],["2009-02-25",26.8848,27.8738,26.2746,27.0251,3016700.0],["2009-02-26",27.1864,27.965,26.7165,27.0111,3534000.0],["2009-02-27",26.1974,26.492,25.2505,25.6083,3457900.0],["2009-03-02",24.8297,26.8638,24.5912,25.1383,4576000.0],["2009-03-03",25.2435,25.4119,23.4339,23.8127,4214500.0],["2009-03-04",24.0231,25.0822,23.2796,24.5281,4241400.0],["2009-03-05",23.8197,24.2054,21.968,22.3537,4936800.0],["2009-03-06",22.494,22.9008,21.6874,22.7956,3923100.0],["2009-03-09",22.2064,23.2656,21.9469,22.3327,4272400.0],["2009-03-10",22.3397,24.1283,22.3397,23.96,5065400.0],["2009-03-11",24.4089,25.1664,23.0692,23.6513,4507400.0],["2009-03-12",23.497,24.8367,23.0061,24.6894,4625900.0],["2009-03-13",25.0682,25.7976,24.5141,25.6784,3909300.0],["2009-03-16",26.2465,26.9199,25.4399,25.5802,3853700.0],["2009-03-17",25.4119,27.1654,25.1313,27.1443,2881300.0],["2009-03-18",26.6464,28.1614,26.0782,27.979,6889400.0],["2009-03-19",28.5471,28.5822,26.3237,26.3728,4725400.0],["2009-03-20",26.4289,27.6283,26.1904,27.1303,3434300.0],["2009-03-23",28.1193,28.3928,27.0602,28.3367,3266600.0],["2009-03-24",27.5722,28.456,26.8287,26.8287,2861500.0],["2009-03-25",27.1514,27.8177,25.966,26.955,3458900.0],["2009-03-26",27.495,28.2105,26.7025,28.0632,4499200.0],["2009-03-27",27.2797,28.7549,27.2585,28.3384,3417200.0],["2009-03-30",27.188,27.4915,26.3622,26.468,3150200.0],["2009-03-31",26.5809,28.5996,26.5809,28.5149,3960200.0],["2009-04-01",28.3314,28.9031,27.5126,28.8113,2865200.0],["2009-04-02",29.2631,30.0042,29.1784,29.6936,3692000.0],["2009-04-03",29.7501,30.9641,29.5524,30.9641,3650100.0],["2009-04-06",30.0606,30.957,29.99,30.8158,2455000.0],["2009-04-07",30.2441,31.0205,30.0818,30.2794,2076600.0],["2009-04-08",30.6323,31.684,30.3994,31.0064,4249400.0],["2009-04-09",32.0793,32.3545,30.83,32.1357,4675700.0],["2009-04-13",31.8605,33.6321,31.4793,33.5332,3942500.0],["2009-04-14",33.2509,33.258,31.437,31.6417,4202900.0],["2009-04-15",31.2323,32.4604,31.1405,32.291,2717200.0],["2009-04-16",32.3616,33.1662,31.2252,32.7568,2835000.0],["2009-04-17",32.5451,32.8556,31.8322,32.4392,2655700.0],["2009-04-20",31.684,32.0087,30.717,30.7947,3018500.0],["2009-04-21",30.7241,32.7921,30.5688,32.6933,2951100.0],["2009-04-22",32.044,32.3263,30.4841,30.6606,3262600.0],["2009-04-23",30.7382,31.3805,30.6253,31.0488,3939500.0],["2009-04-24",31.3381,31.5993,30.3712,31.0558,3392200.0],["2009-04-27",30.6464,32.1075,30.6464,31.7193,2831700.0],["2009-04-28",31.1899,32.6933,31.0841,31.8675,2378600.0],["2009-04-29",32.651,33.8438,31.8746,33.3144,5379200.0],["2009-04-30",33.992,34.3026,32.5663,32.6933,4615700.0],["2009-05-01",32.6863,33.0392,32.1146,32.3545,2072000.0],["2009-05-04",32.658,33.2862,32.0298,33.2297,2959900.0],["2009-05-05",32.9262,33.0321,31.7475,31.8816,2673200.0],["2009-05-06",31.9169,32.4886,30.8935,31.7687,4992100.0],["2009-05-07",32.164,32.2204,30.5406,30.8653,4211300.0],["2009-05-08",30.8723,31.5287,29.4324,30.717,5991200.0],["2009-05-11",30.0395,31.0135,29.6795,29.9124,3704000.0],["2009-05-12",29.6301,30.7594,29.623,30.2512,2374200.0],["2009-05-13",29.8912,30.7029,29.616,29.7924,2774300.0],["2009-05-14",29.5807,31.3311,29.4748,31.0276,2833500.0],["2009-05-15",30.7947,31.1052,30.1171,30.4347,2180800.0],["2009-05-18",30.7735,32.2063,30.3077,32.044,2496000.0],["2009-05-19",31.5005,31.7193,30.7735,30.8088,3004200.0],["2009-05-20",31.4511,31.5005,29.8559,30.11,3423800.0],["2009-05-21",29.6724,31.0205,29.4536,30.9076,2744500.0],["2009-05-22",30.8511,31.4229,30.5476,31.0135,1477000.0],["2009-05-26",30.8017,31.7475,30.3571,31.7334,2223700.0],["2009-05-27",31.7616,32.0863,30.4559,30.5265,2338200.0],["2009-05-28",31.1335,31.1335,30.4347,31.0205,1830200.0],["2009-05-29",31.4087,31.4087,30.6253,31.0488,2565200.0],["2009-06-01",31.4017,31.6275,30.957,31.3876,1653700.0],["2009-06-02",31.0982,32.3192,30.95,32.1146,2849000.0],["2009-06-03",31.7616,32.2063,31.5428,32.1428,2655400.0],["2009-06-04",32.2487,32.5945,31.8816,32.5169,2724000.0],["2009-06-05",32.9121,32.9121,32.2557,32.4745,2194300.0],["2009-06-08",32.1498,32.8486,31.3946,32.5804,1037000.0],["2009-06-09",32.8204,32.8768,32.2345,32.3616,1637600.0],["2009-06-10",32.5945,32.6722,31.9593,32.1569,1636900.0],["2009-06-11",32.2345,32.4675,32.1004,32.1498,1282200.0],["2009-06-12",32.1216,32.1781,31.5923,31.7475,971700.0],["2009-06-15",31.437,31.5852,30.8158,30.8794,1358300.0],["2009-06-16",31.2676,31.3664,30.59,30.6041,1401100.0],["2009-06-17",30.6041,30.8582,30.2724,30.3359,1583500.0],["2009-06-18",30.1524,30.6959,29.99,30.0959,2887700.0],["2009-06-19",30.3147,30.4912,30.0042,30.2794,2301700.0],["2009-06-22",30.0253,30.5053,29.9971,30.0042,2053500.0],["2009-06-23",30.0253,30.3924,30.0112,30.35,2357700.0],["2009-06-24",30.4771,31.077,30.3641,30.9994,2452700.0],["2009-06-25",30.7453,31.5005,30.3994,31.4582,1904300.0],["2009-06-26",31.4087,31.5005,30.7029,31.0276,1947500.0],["2009-06-29",31.1405,31.2887,30.7029,31.0205,1714000.0],["2009-06-30",30.8511,31.3382,30.7382,31.2182,1461800.0],["2009-07-01",31.2817,32.0934,31.1335,31.684,1298000.0],["2009-07-02",31.5852,31.8252,30.2794,30.343,2328900.0],["2009-07-06",30.223,31.1194,30.1453,31.1194,2598800.0],["2009-07-07",30.9852,31.1193,30.0112,30.0959,2458700.0],["2009-07-08",30.0889,30.2724,29.1431,29.4748,2323800.0],["2009-07-09",29.5877,29.9406,29.4254,29.6018,1652200.0],["2009-07-10",29.2137,29.6442,28.2326,29.503,1714000.0],["2009-07-13",29.8771,30.8088,29.5524,30.7947,2000200.0],["2009-07-14",30.597,30.8017,30.3218,30.6747,1699000.0],["2009-07-15",31.0135,31.5781,30.5688,31.4582,1748900.0],["2009-07-16",31.3382,32.3192,31.2888,32.0299,1959100.0],["2009-07-17",31.8534,32.0087,31.1829,31.3664,2100000.0],["2009-07-20",31.3381,31.4299,30.83,31.0064,2043700.0],["2009-07-21",30.9853,32.0157,30.9006,31.8675,1981000.0],["2009-07-22",31.7546,32.7639,31.4158,32.7357,1803700.0],["2009-07-23",32.5592,33.5968,32.4322,33.4344,1877700.0],["2009-07-24",33.3918,34.7062,33.1858,34.3864,2007000.0],["2009-07-27",34.5143,34.6919,34.0099,34.1165,1486300.0],["2009-07-28",33.747,34.9406,33.4984,34.6777,2933100.0],["2009-07-29",34.6351,35.0685,33.8607,34.0809,1521000.0],["2009-07-30",34.3509,34.3935,33.4557,33.6618,1641600.0],["2009-07-31",33.4628,34.9548,33.4628,34.8554,1488500.0],["2009-08-03",35.0969,35.6084,34.898,35.5587,1379000.0],["2009-08-04",35.2603,36.1271,35.1751,35.8713,1819000.0],["2009-08-05",35.9566,35.9566,34.9903,35.5303,1325600.0],["2009-08-06",35.6368,36.2194,35.3456,35.7079,1891100.0],["2009-08-07",36.2265,36.6386,35.8216,35.9068,2515000.0],["2009-08-10",35.8855,36.0774,35.0188,35.2461,926400.0],["2009-08-11",34.9264,35.3669,34.8696,34.969,1038500.0],["2009-08-12",35.0827,35.9992,34.9619,35.6653,1371300.0],["2009-08-13",35.8642,36.0489,35.2035,35.5658,1388100.0],["2009-08-14",35.715,35.715,34.7488,35.0188,1063400.0],["2009-08-17",34.3438,34.6351,34.0028,34.0383,2538000.0],["2009-08-18",34.0454,34.7346,33.7257,34.6351,2241700.0],["2009-08-19",34.1946,35.5232,34.0028,35.4593,1259600.0],["2009-08-20",35.4379,36.3331,35.4166,36.0773,1886400.0],["2009-08-21",36.2265,36.4184,35.8074,35.8926,1416300.0],["2009-08-24",35.9353,36.1768,35.3811,35.4593,1446000.0],["2009-08-25",35.7434,36.4894,35.6937,36.0987,1163700.0],["2009-08-26",35.9495,36.4468,35.5232,36.2407,1027700.0],["2009-08-27",36.2337,37.2994,36.056,37.1999,1703400.0],["2009-08-28",37.2638,37.8606,36.8518,37.2141,1750600.0],["2009-08-31",36.8091,37.2496,36.7665,37.072,985500.0],["2009-09-01",36.8873,37.1359,35.9495,36.0134,1507600.0],["2009-09-02",35.5161,36.255,35.5161,35.8145,1343000.0],["2009-09-03",36.1839,37.2283,35.85,37.1786,1596000.0],["2009-09-04",37.0081,37.0081,36.3189,36.6315,1507200.0],["2009-09-08",36.7736,36.866,36.12,36.5676,1127100.0],["2009-09-09",36.7239,36.8304,36.191,36.5534,1288700.0],["2009-09-10",36.5889,36.8091,36.1697,36.6528,1434300.0],["2009-09-11",36.4823,36.7878,36.1839,36.4042,1188500.0],["2009-09-14",36.1342,36.5249,35.8713,36.4965,1332000.0],["2009-09-15",36.3686,36.532,35.7576,35.9566,1457800.0],["2009-09-16",36.1129,36.9725,35.8571,36.8589,2308300.0],["2009-09-17",36.9157,37.1004,36.0987,36.1271,1513400.0],["2009-09-18",36.2407,36.2763,35.4877,35.5445,1768200.0],["2009-09-21",35.2035,35.7932,35.1609,35.7008,2555600.0],["2009-09-22",35.9353,35.9424,34.8838,35.1395,3159200.0],["2009-09-23",35.2532,36.2479,35.2106,35.4095,1867700.0],["2009-09-24",35.6653,35.8642,35.2674,35.4379,2097200.0],["2009-09-25",35.4521,36.6955,35.2887,36.5605,2766700.0],["2009-09-28",36.7736,37.9245,36.6173,37.6333,1444400.0],["2009-09-29",37.7405,38.355,37.5475,38.1692,1330500.0],["2009-09-30",38.1264,38.355,37.669,38.205,1434600.0],["2009-10-01",38.1335,38.9339,38.1335,38.4122,3016000.0],["2009-10-02",38.0478,38.5909,37.8191,38.4194,1822100.0],["2009-10-05",38.4765,38.6123,38.0549,38.4622,1701500.0],["2009-10-06",38.6195,39.134,38.4694,39.0626,1231400.0],["2009-10-07",38.8839,39.327,38.7624,39.3127,1135500.0],["2009-10-08",39.6915,39.7629,39.1412,39.1626,1517300.0],["2009-10-09",39.1126,39.184,38.6052,38.9553,1386600.0],["2009-10-12",39.0197,39.2555,38.6838,38.7481,907000.0],["2009-10-13",38.5766,38.6266,38.1693,38.3908,1342200.0],["2009-10-14",38.7767,39.1626,38.4837,39.1126,983300.0],["2009-10-15",38.9268,39.1126,38.548,39.0697,1013000.0],["2009-10-16",38.7624,39.4413,38.3551,39.1983,1567200.0],["2009-10-19",39.3055,39.6414,39.1483,39.4056,1004900.0],["2009-10-20",39.2555,39.4913,39.1269,39.1555,1403000.0],["2009-10-21",39.2269,39.3484,38.3622,38.4909,1814600.0],["2009-10-22",38.6052,39.5914,38.6052,39.1483,3392200.0],["2009-10-23",39.1269,39.1912,38.6123,38.8624,1698600.0],["2009-10-26",38.9839,39.1912,38.1407,38.1835,1462900.0],["2009-10-27",38.205,38.598,37.8977,38.0692,1660600.0],["2009-10-28",39.0911,39.0911,36.9472,37.0973,3332900.0],["2009-10-29",37.2545,37.8834,37.2545,37.7619,1749000.0],["2009-10-30",37.5904,37.5904,36.3898,36.7042,3003600.0],["2009-11-02",36.7757,37.1902,36.3969,36.7614,1280300.0],["2009-11-03",36.4255,36.7471,36.2683,36.647,1321500.0],["2009-11-04",36.8471,37.2974,36.8114,36.8328,1245900.0],["2009-11-05",36.7971,36.84,36.2469,36.4541,2112400.0],["2009-11-06",36.2254,36.9186,36.2183,36.647,1325300.0],["2009-11-09",36.7328,37.8119,36.7328,37.7833,1305400.0],["2009-11-10",37.719,37.8762,37.326,37.3903,1150500.0],["2009-11-11",37.476,37.6476,37.1616,37.3474,1733100.0],["2009-11-12",37.1544,37.3117,36.7828,36.8614,1528500.0],["2009-11-13",36.9758,37.2402,36.7399,36.8043,1450300.0],["2009-11-16",36.9544,37.1545,36.2469,36.5542,2770200.0],["2009-11-17",36.304,36.8043,36.1539,36.7328,1762700.0],["2009-11-18",36.6042,36.9115,36.3612,36.4255,1932800.0],["2009-11-19",36.1611,36.4827,35.718,35.9324,2906400.0],["2009-11-20",35.7109,35.8109,35.4179,35.5394,2997900.0],["2009-11-23",35.9038,36.061,35.1749,35.5608,2863100.0],["2009-11-24",35.5179,35.7466,35.4036,35.6037,2199000.0],["2009-11-25",35.768,36.204,35.3678,35.6251,2911100.0],["2009-11-27",34.8319,35.2821,34.2673,34.4317,2710200.0],["2009-11-30",34.4388,34.8747,34.3102,34.8104,2285800.0],["2009-12-01",35.2535,35.7537,35.0177,35.6037,3878300.0],["2009-12-02",35.6537,36.1539,35.3964,35.6751,2866200.0],["2009-12-03",35.6751,35.7466,34.5603,34.6175,2719800.0],["2009-12-04",34.9748,35.0748,34.4459,34.8819,2535700.0],["2009-12-07",35.5608,35.5608,35.1177,35.1749,2362500.0],["2009-12-08",35.1177,35.4965,35.0034,35.0891,1651100.0],["2009-12-09",35.1391,35.6537,35.0891,35.5179,1924700.0],["2009-12-10",35.6966,35.9324,35.5465,35.7966,1218000.0],["2009-12-11",36.0396,36.2326,35.7037,35.8824,1377100.0],["2009-12-14",36.1039,36.3612,35.7609,35.9467,2180900.0],["2009-12-15",35.7525,35.7669,35.0119,35.4793,3559500.0],["2009-12-16",35.8029,35.8029,35.1917,35.3786,1887700.0],["2009-12-17",35.2995,35.2995,34.7962,34.9328,2112900.0],["2009-12-18",35.0766,35.206,34.7818,35.1269,1648600.0],["2009-12-21",35.1269,35.3355,34.9831,35.0766,1902600.0],["2009-12-22",34.9544,35.7957,34.8034,35.695,1445000.0],["2009-12-23",35.6016,35.9899,35.4937,35.9179,1409700.0],["2009-12-24",35.8748,36.1121,35.8389,35.9899,525000.0],["2009-12-28",36.0258,36.2631,35.9683,36.2415,1103000.0],["2009-12-29",36.1768,36.3278,35.9395,36.1912,1379300.0],["2009-12-30",36.0258,36.4357,35.8964,36.3278,959200.0],["2009-12-31",36.4429,36.6586,36.2415,36.2415,970100.0],["2010-01-04",36.2415,36.4788,35.3355,35.429,2670300.0],["2010-01-05",34.9616,35.278,34.2928,34.6308,9280400.0],["2010-01-06",34.6595,34.8106,34.1418,34.1562,5479100.0],["2010-01-07",34.3,34.487,34.0268,34.3503,7213100.0],["2010-01-08",34.3432,34.4294,34.0268,34.1562,2484200.0],["2010-01-11",34.2425,34.5876,33.8614,34.5229,3899100.0],["2010-01-12",34.6667,34.7818,34.2569,34.5948,3012300.0],["2010-01-13",34.7314,34.8825,34.5804,34.7099,2293900.0],["2010-01-14",34.5805,35.0982,34.5517,35.0407,2444700.0],["2010-01-15",34.8393,34.9184,34.4582,34.6667,2105000.0],["2010-01-19",34.5805,35.206,34.5157,35.1054,2328700.0],["2010-01-20",34.7962,35.0982,34.6236,35.0479,1519300.0],["2010-01-21",35.1413,35.1413,34.3288,34.8106,2192800.0],["2010-01-22",34.753,34.9616,34.3791,34.4366,3630300.0],["2010-01-25",34.6524,34.9544,34.5085,34.8321,1607700.0],["2010-01-26",34.8393,35.5512,34.8321,34.9112,2622800.0],["2010-01-27",34.8034,35.2132,34.6739,35.206,1325400.0],["2010-01-28",35.2492,35.3355,34.8537,35.1126,1801400.0],["2010-01-29",35.1054,35.7022,34.9184,35.429,2832700.0],["2010-02-01",35.5081,35.5224,35.1341,35.2492,2365100.0],["2010-02-02",35.3427,35.7022,34.9184,35.6375,2709900.0],["2010-02-03",36.3638,36.4572,35.393,35.7094,3324700.0],["2010-02-04",35.58,35.8748,34.4654,34.6092,5433300.0],["2010-02-05",34.7602,35.1485,34.0483,34.753,3492200.0],["2010-02-08",34.8177,35.0982,34.6236,34.7386,2172300.0],["2010-02-09",35.0694,35.2348,34.7962,35.0191,1739700.0],["2010-02-10",35.0119,35.1917,34.7602,35.0838,1299700.0],["2010-02-11",35.1413,35.2348,34.2712,35.0766,2167100.0],["2010-02-12",34.8825,35.1198,34.5301,35.0982,2110700.0],["2010-02-16",35.3786,35.5943,34.6811,35.5872,2424700.0],["2010-02-17",35.846,35.9107,35.4433,35.7741,2926000.0],["2010-02-18",35.4793,36.4069,35.2636,36.184,2134500.0],["2010-02-19",36.0042,36.4069,35.6878,36.2343,1455400.0],["2010-02-22",36.184,36.5507,36.1337,36.4572,1303700.0],["2010-02-23",36.3278,36.4644,36.1552,36.1624,1522600.0],["2010-02-24",36.0042,36.2343,35.846,36.1912,1892800.0],["2010-02-25",35.9395,36.2559,35.846,36.22,1911400.0],["2010-02-26",36.3278,36.3638,35.846,35.9467,1979300.0],["2010-03-01",35.9683,36.3206,35.9467,36.2631,1886600.0],["2010-03-02",36.3134,36.3422,36.1408,36.2056,1422400.0],["2010-03-03",36.2271,36.5363,35.9611,36.3494,1273500.0],["2010-03-04",36.4716,36.6658,36.0761,36.5651,1196700.0],["2010-03-05",36.6154,37.0613,36.3853,37.0253,1462700.0],["2010-03-08",37.1835,37.3992,36.9462,37.2626,1156700.0],["2010-03-09",37.0613,37.0685,36.1121,36.2631,3166000.0],["2010-03-10",36.3134,36.4069,35.7238,35.9108,3305900.0],["2010-03-11",35.7454,36.1984,35.5944,36.1265,3273700.0],["2010-03-12",36.2343,36.3494,35.9899,36.0977,2362300.0],["2010-03-15",35.9323,36.5939,35.882,36.5364,2724900.0],["2010-03-16",36.6298,36.8671,36.371,36.8599,1296900.0],["2010-03-17",36.9894,37.4136,36.8815,37.0325,2072100.0],["2010-03-18",36.939,37.1116,36.637,37.0469,1485400.0],["2010-03-19",37.8954,37.917,37.1691,37.8954,4248300.0],["2010-03-22",37.6869,37.7875,37.3777,37.7013,3447700.0],["2010-03-23",37.766,37.9745,37.4711,37.9601,2598500.0],["2010-03-24",37.9817,38.3197,37.7444,38.0248,2009000.0],["2010-03-25",38.2837,38.2837,37.8594,37.8738,1706000.0],["2010-03-26",37.9745,38.3412,37.7588,37.9385,1961500.0],["2010-03-29",38.17,38.2351,37.8951,38.1121,1249600.0],["2010-03-30",38.1628,38.2496,38.0326,38.0543,1080400.0],["2010-03-31",38.0398,38.047,37.7649,37.83,1563200.0],["2010-04-01",37.953,38.2062,37.9313,38.2062,1386500.0],["2010-04-05",37.9385,38.3725,37.6709,38.0181,1694300.0],["2010-04-06",38.0832,38.2785,37.8951,38.1411,1585900.0],["2010-04-07",38.0253,38.8138,37.8445,38.7414,2215700.0],["2010-04-08",38.5751,38.6619,38.3364,38.5534,1413900.0],["2010-04-09",38.7342,38.8499,38.4955,38.6546,1669600.0],["2010-04-12",38.5678,38.6763,38.2423,38.3725,1244400.0],["2010-04-13",38.2857,38.7053,38.2568,38.6257,1495200.0],["2010-04-14",38.7993,38.9946,38.6691,38.9801,1598000.0],["2010-04-15",38.7704,38.8065,38.4955,38.5895,1584300.0],["2010-04-16",38.5968,38.8355,37.9747,38.0615,1736000.0],["2010-04-19",37.7794,38.0036,37.6637,37.9168,1903700.0],["2010-04-20",37.9241,38.1338,37.5552,38.1266,1981200.0],["2010-04-21",38.1483,38.2423,37.7215,37.9385,2260700.0],["2010-04-22",37.5986,37.8951,37.425,37.7577,2165500.0],["2010-04-23",37.5841,38.4377,37.4684,38.4304,2895300.0],["2010-04-26",38.4738,38.5172,38.0687,38.0832,1882500.0],["2010-04-27",37.9024,38.1121,37.5914,37.9024,3024100.0],["2010-04-28",38.6619,38.9512,38.3002,38.8065,3427500.0],["2010-04-29",38.0904,39.1827,37.6998,38.4376,3387600.0],["2010-04-30",38.3508,38.5895,38.0253,38.4738,2459300.0],["2010-05-03",38.4883,38.5823,38.1266,38.2423,2449400.0],["2010-05-04",37.9241,38.0543,37.5335,37.6709,1336900.0],["2010-05-05",37.3237,37.9819,37.3237,37.8011,1582000.0],["2010-05-06",37.7071,37.7505,35.5371,36.6149,2382500.0],["2010-05-07",36.528,37.2586,36.2604,36.557,1854900.0],["2010-05-10",37.5262,37.5624,36.9476,37.2803,1989300.0],["2010-05-11",36.7957,37.4611,36.6655,37.3454,1509700.0],["2010-05-12",37.3599,38.9729,37.2369,38.9078,4820700.0],["2010-05-13",38.6546,39.2261,38.6546,38.8572,3071500.0],["2010-05-14",38.5172,38.7342,38.2279,38.3581,2459900.0],["2010-05-17",38.3581,38.6329,37.9819,38.5606,2118900.0],["2010-05-18",38.7342,38.7921,38.0109,38.1555,2259100.0],["2010-05-19",38.1483,38.6691,37.7866,38.2134,3380600.0],["2010-05-20",37.6492,38.0109,36.1375,36.1375,4088300.0],["2010-05-21",35.8554,36.1953,35.5733,36.123,4977600.0],["2010-05-24",37.0199,37.0199,35.5154,35.5516,4841400.0],["2010-05-25",34.9512,35.3418,34.4232,35.2333,4534800.0],["2010-05-26",35.7107,35.7686,34.9584,35.0308,3305800.0],["2010-05-27",35.4503,36.0289,35.3273,36.0289,2911200.0],["2010-05-28",36.0145,36.0145,35.5371,35.5588,2552300.0],["2010-06-01",35.5371,36.029,35.1031,35.1248,4609700.0],["2010-06-02",35.2478,35.6818,34.7848,35.6818,3539400.0],["2010-06-03",35.6673,36.2893,35.5009,36.2315,2327600.0],["2010-06-04",35.5516,35.7686,34.9078,35.038,2655800.0],["2010-06-07",35.2116,35.4286,34.9223,35.0742,2758500.0],["2010-06-08",35.1176,35.7396,34.727,35.7107,2790300.0],["2010-06-09",35.7975,36.2387,35.4575,35.7541,3183200.0],["2010-06-10",36.123,36.6944,36.1158,36.6221,1982700.0],["2010-06-11",36.2677,37.1574,36.2677,37.0778,1960200.0],["2010-06-14",37.1791,37.4901,36.8174,37.1718,2105900.0],["2010-06-15",37.208,37.9385,36.9837,37.8445,1900800.0],["2010-06-16",37.6492,37.9458,37.5624,37.6926,1577900.0],["2010-06-17",37.6275,38.0326,37.5335,38.0109,1575000.0],["2010-06-18",38.0109,38.5461,37.9241,38.3942,2699200.0],["2010-06-21",38.9801,39.0235,38.3653,38.5968,1512600.0],["2010-06-22",38.51,39.1465,38.51,38.698,4685600.0],["2010-06-23",38.4666,38.6546,37.9892,38.2496,3553600.0],["2010-06-24",38.0254,38.4449,37.9386,38.1845,3706400.0],["2010-06-25",38.4376,38.7197,37.6926,38.481,22405800.0],["2010-06-28",38.4666,38.8572,38.2062,38.6112,3621600.0],["2010-06-29",38.1845,38.3002,37.2586,37.4467,3985700.0],["2010-06-30",37.5335,37.8517,37.1935,37.2369,3020200.0],["2010-07-01",37.2514,37.4612,36.5859,37.0344,2326800.0],["2010-07-02",37.2514,37.4177,36.6148,36.7667,2324600.0],["2010-07-06",37.2225,37.425,36.4847,36.7885,2991700.0],["2010-07-07",37.3165,37.5335,36.7667,37.5335,3317100.0],["2010-07-08",37.6275,37.8228,37.3816,37.7722,2170900.0],["2010-07-09",40.1085,40.2604,39.4792,39.5588,18243500.0],["2010-07-12",39.4937,40.0,39.4575,39.7975,9753700.0],["2010-07-13",39.9928,40.4774,39.9783,40.4196,9211500.0],["2010-07-14",40.3689,40.4485,39.8264,39.9277,73235200.0],["2010-07-15",39.7541,39.8626,39.2695,39.783,7620800.0],["2010-07-16",39.4575,39.7686,38.7342,38.8427,4447300.0],["2010-07-19",38.9946,38.9946,38.3364,38.5678,4106400.0],["2010-07-20",38.1555,38.727,38.0109,38.698,3828800.0],["2010-07-21",38.915,39.0669,37.8662,37.953,5506700.0],["2010-07-22",38.3219,38.5172,38.076,38.2713,4908200.0],["2010-07-23",38.3805,38.6789,38.2203,38.395,3474300.0],["2010-07-26",38.2494,38.6934,38.2494,38.446,4283300.0],["2010-07-27",38.577,38.9773,38.5624,38.9191,4093100.0],["2010-07-28",38.9555,39.334,37.9583,38.5551,4770600.0],["2010-07-29",38.89,39.1957,38.1766,38.5551,3565500.0],["2010-07-30",38.3441,38.8172,38.1621,38.6352,3509900.0],["2010-08-02",39.1156,39.1156,38.5479,38.7662,2626700.0],["2010-08-03",38.6425,38.9773,38.577,38.8099,2165300.0],["2010-08-04",39.0574,39.5232,38.9045,39.4868,3722400.0],["2010-08-05",39.3849,39.5305,39.0501,39.1156,1514700.0],["2010-08-06",38.8972,38.9846,38.3149,38.9846,2107900.0],["2010-08-09",38.97,39.4795,38.9555,39.4504,1540100.0],["2010-08-10",39.0501,39.6469,39.0064,39.4213,1773400.0],["2010-08-11",38.9919,39.0865,38.1548,38.1621,1797000.0],["2010-08-12",37.8709,38.6206,37.6671,38.5551,2713500.0],["2010-08-13",37.9656,39.1811,37.9656,38.8827,2389100.0],["2010-08-16",38.5988,39.021,38.3877,38.9555,1962100.0],["2010-08-17",39.2757,39.9163,39.2757,39.7052,2473400.0],["2010-08-18",39.6251,39.8871,39.2393,39.596,2291700.0],["2010-08-19",39.4286,39.4286,38.7662,38.8099,2295600.0],["2010-08-20",38.5115,38.97,38.5115,38.9482,1722900.0],["2010-08-23",39.1593,39.2102,38.8463,38.9263,1514600.0],["2010-08-24",38.5551,38.7225,38.1548,38.4896,2883900.0],["2010-08-25",38.5188,38.9628,38.1039,38.8609,2734000.0],["2010-08-26",39.0574,39.0865,38.6643,38.8972,2275700.0],["2010-08-27",39.1156,39.5523,38.577,39.5523,2298900.0],["2010-08-30",39.5305,39.545,38.8536,38.89,2136800.0],["2010-08-31",38.8317,38.97,38.395,38.9191,5040700.0],["2010-09-01",39.2903,39.8362,39.1302,39.7561,4521300.0],["2010-09-02",39.8362,39.8944,39.6033,39.6906,2794000.0],["2010-09-03",40.0254,40.2292,39.6688,40.2074,3222500.0],["2010-09-07",40.0182,40.0691,39.414,39.4504,1927300.0],["2010-09-08",39.5523,40.2292,39.5523,40.0545,2168400.0],["2010-09-09",40.4476,40.7387,40.222,40.4913,1940900.0],["2010-09-10",40.4549,40.6368,40.3311,40.433,1876500.0],["2010-09-13",40.7606,41.2774,40.6514,41.2555,2312800.0],["2010-09-14",41.4885,41.8524,41.0881,41.7505,2414400.0],["2010-09-15",41.4885,42.1217,41.2701,42.0052,1602600.0],["2010-09-16",41.8306,42.1435,41.7068,42.0635,2370500.0],["2010-09-17",42.2018,42.4784,41.8815,42.1435,3902600.0],["2010-09-20",42.1799,42.9005,42.0635,42.7986,1405300.0],["2010-09-21",42.8714,43.0461,42.5147,42.7331,1670700.0],["2010-09-22",42.6166,42.8423,41.8742,41.947,2140200.0],["2010-09-23",41.7505,41.9907,41.3793,41.3793,1986000.0],["2010-09-24",41.765,42.6094,41.7141,42.2527,2054600.0],["2010-09-27",42.1217,42.4201,41.8742,41.9033,1210700.0],["2010-09-28",42.0416,42.6239,41.6923,42.522,1519800.0],["2010-09-29",42.3024,42.5001,42.0901,42.2658,2210300.0],["2010-09-30",42.4781,43.1662,42.4781,42.6391,3516000.0],["2010-10-01",42.9539,43.0857,42.2,42.5952,1633200.0],["2010-10-04",42.5147,42.8002,42.2731,42.5293,1235000.0],["2010-10-05",42.7197,43.6054,42.2731,43.5541,2253600.0],["2010-10-06",43.4077,43.5249,43.1369,43.2613,1289800.0],["2010-10-07",43.4077,43.5468,42.9685,43.1954,1271400.0],["2010-10-08",43.1223,43.276,42.91,43.1223,1465200.0],["2010-10-11",43.093,43.4443,43.0271,43.3199,736400.0],["2010-10-12",43.0783,43.7371,42.9393,43.6932,1545200.0],["2010-10-13",43.7371,43.9201,43.6127,43.6932,1855200.0],["2010-10-14",43.6493,44.0592,43.5395,43.7298,2076800.0],["2010-10-15",43.8909,43.9494,43.6127,43.6786,1639200.0],["2010-10-18",43.8323,44.2129,43.6054,44.2129,1394400.0],["2010-10-19",43.8909,44.3593,43.3272,43.4883,1886500.0],["2010-10-20",43.62,44.535,43.5395,44.3374,2035500.0],["2010-10-21",44.5057,44.6448,44.0519,44.2349,1895800.0],["2010-10-22",44.3813,44.6521,44.1031,44.1983,1382700.0],["2010-10-25",44.4472,44.718,44.3301,44.4472,1685000.0],["2010-10-26",44.3886,44.9303,44.2276,44.8425,1947800.0],["2010-10-27",44.4618,44.5862,43.8323,44.2495,2306500.0],["2010-10-28",44.6521,44.7619,43.3858,43.6932,2046900.0],["2010-10-29",43.7957,43.7957,43.3711,43.4956,1390700.0],["2010-11-01",43.7811,44.6082,43.6786,44.1397,1423800.0],["2010-11-02",44.374,44.6302,44.2642,44.3374,1386600.0],["2010-11-03",44.4179,44.5863,43.8616,44.3154,1635600.0],["2010-11-04",44.7766,45.6843,44.6521,45.5745,2010900.0],["2010-11-05",45.4427,45.7428,45.0255,45.2963,1576700.0],["2010-11-08",45.1865,45.2231,44.5424,44.7327,1202400.0],["2010-11-09",44.7253,44.7985,43.9421,44.0958,2102700.0],["2010-11-10",44.0446,44.7254,44.0226,44.7107,2166900.0],["2010-11-11",44.4911,44.5277,44.008,44.0373,2008400.0],["2010-11-12",43.9202,44.169,43.7664,43.7738,1374100.0],["2010-11-15",43.9055,44.396,43.8689,43.9714,1168000.0],["2010-11-16",43.803,43.9201,43.0125,43.1076,2122700.0],["2010-11-17",43.071,43.3345,42.9319,43.1808,1511200.0],["2010-11-18",43.5908,44.2349,43.437,44.1178,1789300.0],["2010-11-19",44.0446,44.3081,43.7957,44.2495,1828600.0],["2010-11-22",43.9201,44.0885,43.7371,44.0226,1195000.0],["2010-11-23",43.3711,43.6859,42.9832,43.0198,2499500.0],["2010-11-24",43.254,43.6932,43.0564,43.6859,1171400.0],["2010-11-26",43.2028,43.4151,43.1149,43.1223,539100.0],["2010-11-29",42.8148,43.4809,42.7197,43.3858,1392100.0],["2010-11-30",43.1369,43.3931,42.7709,42.8368,2652000.0],["2010-12-01",43.4151,43.642,43.115,43.5395,1527500.0],["2010-12-02",43.5907,44.0446,43.5395,43.803,2135100.0],["2010-12-03",43.6932,43.7811,43.276,43.5029,1510700.0],["2010-12-06",43.4077,43.4883,43.2028,43.2321,1606800.0],["2010-12-07",43.6127,43.7005,43.2687,43.3638,2168800.0],["2010-12-08",43.3272,43.5981,43.2101,43.4809,2021400.0],["2010-12-09",43.6127,43.6859,43.2321,43.5541,2000700.0],["2010-12-10",43.6786,44.1983,43.6347,44.1251,2297600.0],["2010-12-13",44.3008,45.0767,44.2862,44.6156,2689500.0],["2010-12-14",44.7333,45.2559,44.6155,44.6597,1953800.0],["2010-12-15",44.4831,45.1528,44.4536,44.7333,2353400.0],["2010-12-16",44.8658,45.2559,44.7039,45.2559,2232400.0],["2010-12-17",45.2485,45.3295,44.8805,44.932,2623300.0],["2010-12-20",45.2632,45.3368,44.3727,44.8658,3027500.0],["2010-12-21",44.9394,45.6533,44.7627,45.484,3636800.0],["2010-12-22",45.4178,45.8373,45.4178,45.7342,1342200.0],["2010-12-23",45.5723,45.8446,45.5723,45.7269,1027900.0],["2010-12-27",45.4766,45.7784,45.4766,45.6754,747200.0],["2010-12-28",45.7342,45.8741,45.587,45.8446,885200.0],["2010-12-29",45.8446,46.0139,45.6312,45.8373,1334900.0],["2010-12-30",45.8005,46.0949,45.6312,45.9035,1054300.0],["2010-12-31",45.771,46.036,45.6312,45.8152,1367600.0],["2011-01-03",46.1685,46.2421,45.6974,45.8078,1818000.0],["2011-01-04",45.7122,46.1243,45.587,45.7784,1598700.0],["2011-01-05",45.6386,45.9845,45.484,45.6238,1870800.0],["2011-01-06",45.5282,45.6754,45.3368,45.4251,1434700.0],["2011-01-07",45.2853,45.5061,44.7701,45.0866,1424500.0],["2011-01-10",44.8584,45.0792,44.3359,44.4978,1561700.0],["2011-01-11",44.6671,45.0645,44.542,44.7039,1400900.0],["2011-01-12",44.9394,45.3368,44.7186,44.7848,1563400.0],["2011-01-13",44.7112,44.8143,44.4978,44.7995,1152100.0],["2011-01-14",44.6965,44.8216,44.461,44.7407,1972800.0],["2011-01-18",44.7995,44.9247,44.6008,44.645,2006900.0],["2011-01-19",44.6229,44.7407,44.3285,44.5788,1409900.0],["2011-01-20",44.4168,44.9836,44.4168,44.6818,1448800.0],["2011-01-21",44.1592,44.5346,43.828,44.5346,2027900.0],["2011-01-24",44.4315,44.7848,44.277,44.6744,1899100.0],["2011-01-25",44.7259,45.852,44.4978,45.7269,2778600.0],["2011-01-26",45.8373,46.1317,45.5797,45.9624,1299400.0],["2011-01-27",46.1096,46.5806,45.771,46.507,1611600.0],["2011-01-28",46.4997,46.5806,44.9762,45.0203,2101000.0],["2011-01-31",45.4766,45.8078,45.1381,45.3294,1688100.0],["2011-02-01",45.7784,45.9403,45.1896,45.749,1954000.0],["2011-02-02",45.6533,46.1538,45.5797,45.9992,1983400.0],["2011-02-03",45.6165,46.6248,45.3589,46.5806,2247500.0],["2011-02-04",46.5144,46.6984,46.2715,46.4114,1329000.0],["2011-02-07",46.1317,46.5659,46.1317,46.2421,1677500.0],["2011-02-08",46.3377,47.3166,46.2421,47.3019,1935500.0],["2011-02-09",47.059,47.427,46.8235,47.1621,1735400.0],["2011-02-10",46.9339,47.14,46.669,46.9192,1110100.0],["2011-02-11",46.8309,46.8824,46.5512,46.691,1424100.0],["2011-02-14",46.5512,46.7499,45.8005,45.9992,2090200.0],["2011-02-15",45.8667,46.2568,45.6312,45.9109,1580500.0],["2011-02-16",45.9698,46.4408,45.749,46.2789,1160000.0],["2011-02-17",46.1243,46.8456,46.1243,46.6174,1362100.0],["2011-02-18",46.8235,48.4206,46.5144,48.3838,3593200.0],["2011-02-22",47.8613,48.3544,47.0737,47.7214,4117300.0],["2011-02-23",47.5742,47.8318,47.2062,47.3166,3786900.0],["2011-02-24",47.1179,47.2872,45.4325,46.1022,3913600.0],["2011-02-25",46.1979,46.7058,45.9624,46.5733,1736200.0],["2011-02-28",46.5438,46.7646,46.2862,46.5512,1974100.0],["2011-03-01",46.5512,46.6101,46.0507,46.0581,2804200.0],["2011-03-02",45.933,45.933,45.1528,45.2853,2145300.0],["2011-03-03",45.6754,46.5806,45.6312,46.1758,3077700.0],["2011-03-04",46.0875,46.1758,45.5797,46.139,2488400.0],["2011-03-07",46.0728,46.117,45.5429,45.7122,2044200.0],["2011-03-08",45.8667,46.3893,45.7931,46.0654,1442000.0],["2011-03-09",45.8888,45.9992,45.587,45.8373,856800.0],["2011-03-10",45.4472,45.6091,44.9099,44.932,1793100.0],["2011-03-11",44.6303,45.2779,43.828,45.1822,1789600.0],["2011-03-14",44.7112,45.3736,44.7039,44.9615,1323700.0],["2011-03-15",43.9384,44.5125,43.828,44.2696,1842800.0],["2011-03-16",44.1519,44.8805,44.0562,44.3727,3550600.0],["2011-03-17",44.7922,45.0571,44.4683,44.7554,2111600.0],["2011-03-18",45.1087,45.565,44.6891,44.7701,2494700.0],["2011-03-21",45.1823,45.7269,45.0056,45.6975,1939400.0],["2011-03-22",45.6459,45.9992,45.4325,45.4472,2738600.0],["2011-03-23",45.3074,45.6386,44.8952,45.4472,1703200.0],["2011-03-24",45.6312,45.771,45.2411,45.7342,1569400.0],["2011-03-25",45.852,46.2126,45.4325,45.9035,1852600.0],["2011-03-28",46.0286,46.7573,45.7416,46.507,1739100.0],["2011-03-29",46.6689,47.2798,46.404,47.1105,2000100.0],["2011-03-30",47.5174,47.5248,47.1623,47.473,1754400.0],["2011-03-31",47.1993,48.2646,47.1549,47.8651,4065300.0],["2011-04-01",48.1611,48.7381,48.0131,48.7085,2312800.0],["2011-04-04",48.8269,49.8404,48.8269,49.5371,3240700.0],["2011-04-05",49.108,49.6851,48.8713,49.145,3052300.0],["2011-04-06",49.3004,49.4039,48.9009,49.182,2078200.0],["2011-04-07",48.9304,49.3225,48.6049,48.6863,1965800.0],["2011-04-08",48.8639,49.0044,48.4718,48.6715,1629700.0],["2011-04-11",48.6197,49.3078,48.6197,49.2856,2039600.0],["2011-04-12",48.9526,49.5075,48.8269,49.2782,2736300.0],["2011-04-13",49.4113,49.4557,49.0044,49.1228,2348400.0],["2011-04-14",48.8269,49.2486,48.5902,48.9748,3527900.0],["2011-04-15",48.7381,48.9157,48.5901,48.7381,3498400.0],["2011-04-18",48.1907,48.272,47.5914,47.9761,2508700.0],["2011-04-19",48.1463,48.1611,47.4361,47.7024,1885100.0],["2011-04-20",48.1093,48.2276,47.4213,47.584,2465600.0],["2011-04-21",47.9539,48.4866,47.7468,48.3238,2015600.0],["2011-04-25",48.2129,48.5014,48.0131,48.42,1458700.0],["2011-04-26",48.309,48.6419,48.2572,48.3608,1700000.0],["2011-04-27",48.5754,49.1376,48.4126,48.9675,2093800.0],["2011-04-28",49.0636,49.8404,48.9674,49.7738,2441500.0],["2011-04-29",49.7812,50.1733,49.6851,49.7516,2456400.0],["2011-05-02",50.1141,50.1659,49.3004,49.4187,1776500.0],["2011-05-03",49.2486,49.9736,49.2338,49.944,1621500.0],["2011-05-04",50.0549,50.1363,49.0118,49.1746,1871400.0],["2011-05-05",49.0858,50.2695,49.0858,49.4187,2693600.0],["2011-05-06",49.8404,50.2029,49.5519,49.7442,1599200.0],["2011-05-09",49.7886,49.9366,49.3299,49.833,1388000.0],["2011-05-10",49.9218,50.6542,49.7516,50.6394,1678100.0],["2011-05-11",50.4101,50.8022,49.9662,50.2399,1749700.0],["2011-05-12",49.9588,50.7356,49.8182,50.669,1378300.0],["2011-05-13",50.6098,50.8465,50.0475,50.1585,1239900.0],["2011-05-16",50.0327,50.5358,49.8182,50.0327,1163800.0],["2011-05-17",49.9662,50.8021,49.5593,50.743,1815100.0],["2011-05-18",50.706,51.3052,50.5876,51.3052,1764800.0],["2011-05-19",51.6603,51.6603,50.9353,51.1942,1808000.0],["2011-05-20",51.1647,51.246,50.7282,50.7578,1519100.0],["2011-05-23",50.3213,50.5802,50.1733,50.2251,1360000.0],["2011-05-24",50.2547,50.4101,49.9736,50.1437,2101700.0],["2011-05-25",50.0254,50.2769,49.7442,50.0254,1588000.0],["2011-05-26",49.8108,50.1733,49.6407,50.0476,1774700.0],["2011-05-27",50.2473,50.78,50.0993,50.7356,2432800.0],["2011-05-31",51.1499,51.2164,50.7726,50.9131,2101900.0],["2011-06-01",50.8391,51.2386,50.1955,50.2769,2676100.0],["2011-06-02",50.2103,50.632,50.0402,50.5654,1181300.0],["2011-06-03",50.0254,50.8317,49.9366,50.3805,1756600.0],["2011-06-06",50.2769,50.6024,49.6259,49.7442,1421500.0],["2011-06-07",49.9588,50.2473,49.7664,49.796,1385000.0],["2011-06-08",49.7886,49.8034,49.0044,49.034,1917500.0],["2011-06-09",49.145,49.5445,48.7603,49.4409,1219800.0],["2011-06-10",49.145,49.1672,48.5236,48.8195,1919600.0],["2011-06-13",48.9748,48.997,48.4792,48.6345,1591200.0],["2011-06-14",48.9748,48.9748,48.346,48.6345,2028500.0],["2011-06-15",48.3238,48.3756,47.4287,47.5322,2679800.0],["2011-06-16",47.473,48.1759,47.473,47.9095,2385100.0],["2011-06-17",48.1389,48.3904,47.5174,47.5766,2803100.0],["2011-06-20",47.3547,47.9021,46.9774,47.7098,2048400.0],["2011-06-21",47.9243,48.2646,47.5692,47.9761,2292800.0],["2011-06-22",47.8208,48.383,47.806,47.9317,1797500.0],["2011-06-23",47.4435,47.8504,46.9774,47.7024,1519700.0],["2011-06-24",47.658,47.769,47.1771,47.3103,2049300.0],["2011-06-27",47.2141,48.1463,47.2141,47.8873,1213500.0],["2011-06-28",48.103,48.2146,47.9245,48.1328,1737200.0],["2011-06-29",48.3857,49.1965,48.3113,49.1518,2331500.0],["2011-06-30",49.2709,49.2783,48.7502,48.9585,1529300.0],["2011-07-01",48.8543,49.3527,48.8022,49.2857,1856800.0],["2011-07-05",49.2857,49.3006,48.4601,48.5717,1647000.0],["2011-07-06",48.5717,48.646,48.289,48.5642,1147100.0],["2011-07-07",49.0105,49.2485,48.6832,49.2113,1023900.0],["2011-07-08",48.6907,48.8989,48.3485,48.8246,1277500.0],["2011-07-11",48.2221,48.475,47.8799,47.9692,1085500.0],["2011-07-12",47.7906,48.8171,47.6791,48.2146,2006500.0],["2011-07-13",48.3039,48.8841,48.2444,48.3634,1219200.0],["2011-07-14",48.5865,48.7353,48.1105,48.1774,1656800.0],["2011-07-15",48.1998,48.3188,47.5601,48.0287,1373000.0],["2011-07-18",47.9096,47.9096,47.2328,47.3741,2104600.0],["2011-07-19",47.508,47.6121,47.1212,47.508,1592400.0],["2011-07-20",47.5526,47.5972,47.1361,47.4039,1171500.0],["2011-07-21",47.7311,48.8245,47.6939,48.5419,2191300.0],["2011-07-22",49.2783,49.2783,48.5642,48.9287,1169200.0],["2011-07-25",48.3783,48.9584,48.289,48.713,1348700.0],["2011-07-26",48.6163,49.4642,48.5493,49.0031,2026900.0],["2011-07-27",50.2081,51.0858,50.1709,50.8626,5591900.0],["2011-07-28",50.461,51.4205,49.8362,49.9328,2796100.0],["2011-07-29",49.8138,50.0816,49.4419,49.8213,2522500.0],["2011-08-01",50.3643,50.4833,48.9436,49.2485,1960300.0],["2011-08-02",49.0626,49.8882,49.0031,49.4642,3928600.0],["2011-08-03",49.3899,49.8362,49.1295,49.7543,2932600.0],["2011-08-04",48.408,49.137,47.6791,47.7163,3979400.0],["2011-08-05",48.4229,48.4452,46.4443,46.9947,4215600.0],["2011-08-08",45.9683,46.3997,43.8409,43.8707,5876500.0],["2011-08-09",44.7484,47.1063,43.96,47.0468,4493400.0],["2011-08-10",46.2658,46.3104,44.012,44.1459,3722400.0],["2011-08-11",44.6443,47.9022,44.2575,47.1733,5465600.0],["2011-08-12",47.441,47.441,46.2063,46.66,2438400.0],["2011-08-15",47.0989,47.7609,46.8981,47.746,1740000.0],["2011-08-16",47.084,47.2997,46.6526,47.084,2264100.0],["2011-08-17",47.2774,47.6716,47.1733,47.5601,1581400.0],["2011-08-18",46.1914,46.6526,45.165,45.4253,3289600.0],["2011-08-19",44.9864,45.4179,44.5401,44.6145,4760000.0],["2011-08-22",45.6856,45.879,44.4657,44.555,2565500.0],["2011-08-23",44.6294,46.0947,44.436,46.0947,2577300.0],["2011-08-24",45.9832,46.9501,45.7674,46.5559,2510400.0],["2011-08-25",47.0989,47.3741,45.3435,45.6633,2789100.0],["2011-08-26",45.4104,46.6228,44.2575,46.4146,2444500.0],["2011-08-29",47.0245,48.1402,46.9947,48.1328,2694700.0],["2011-08-30",47.9468,48.1626,47.441,47.7237,1551800.0],["2011-08-31",48.0733,48.2221,47.6121,48.0361,1655000.0],["2011-09-01",47.932,48.2369,47.3295,47.3964,1591700.0],["2011-09-02",46.4964,47.4634,46.2509,46.2807,1984800.0],["2011-09-06",44.9567,45.8716,44.7856,45.7377,1759900.0],["2011-09-07",46.4592,47.7832,46.2435,47.746,1787000.0],["2011-09-08",47.2774,47.9691,47.0542,47.4931,1574500.0],["2011-09-09",46.9129,47.2254,45.7823,45.8195,2988600.0],["2011-09-12",45.2616,46.0278,44.7856,46.0054,2245400.0],["2011-09-13",46.1617,46.3327,45.3881,45.7674,1406800.0],["2011-09-14",46.0575,46.1245,45.0682,45.6112,2859900.0],["2011-09-15",46.2509,46.4518,45.5741,45.9906,2013500.0],["2011-09-16",46.2881,46.779,45.9013,46.7567,2390300.0],["2011-09-19",46.0278,46.6228,45.8344,46.4146,1681900.0],["2011-09-20",46.4964,47.6419,46.4964,47.0394,1711400.0],["2011-09-21",46.8981,47.1584,44.7856,44.8079,2791400.0],["2011-09-22",43.8112,44.7335,43.7145,44.2724,3462900.0],["2011-09-23",43.8707,44.979,43.8707,44.4062,2561500.0],["2011-09-26",44.9418,45.6336,44.3765,45.5517,1855300.0],["2011-09-27",46.1617,46.5038,44.9046,45.2021,3159300.0],["2011-09-28",45.3293,45.6809,44.9178,45.0076,4036400.0],["2011-09-29",45.7707,46.1822,45.1947,46.1747,3798800.0],["2011-09-30",45.3742,46.2121,45.2844,45.3368,2761100.0],["2011-10-03",45.1498,45.838,44.1996,44.2221,2687100.0],["2011-10-04",43.5637,44.7084,42.5687,44.5812,3900000.0],["2011-10-05",44.6934,45.8306,44.2445,45.666,2446100.0],["2011-10-06",45.449,46.1074,44.9178,46.0625,2480800.0],["2011-10-07",46.3617,46.3917,45.0375,45.1423,2054300.0],["2011-10-10",45.9652,46.9154,45.838,46.8929,1839000.0],["2011-10-11",46.3991,47.2894,46.2495,46.9303,2127200.0],["2011-10-12",47.2819,47.6111,46.8705,46.9752,2350200.0],["2011-10-13",46.4665,46.9004,46.1224,46.6909,1467000.0],["2011-10-14",47.2969,47.3867,46.4216,47.2445,1231300.0],["2011-10-17",46.8929,46.8929,46.0625,46.1373,1566500.0],["2011-10-18",46.1822,48.2695,46.0849,47.9029,2651900.0],["2011-10-19",48.0226,50.0126,47.9029,49.3318,3837700.0],["2011-10-20",49.1822,51.0076,49.0849,50.8505,3926700.0],["2011-10-21",51.4116,52.6236,51.4116,52.5114,4402700.0],["2011-10-24",52.5637,53.5513,52.459,52.7957,2866500.0],["2011-10-25",51.8979,52.7433,51.3144,51.6211,3006500.0],["2011-10-26",53.9553,54.7932,52.6311,53.1174,3649000.0],["2011-10-27",53.4989,55.1822,53.0201,54.8605,4595200.0],["2011-10-28",53.9777,54.9204,53.454,54.5089,2606800.0],["2011-10-31",53.5662,54.8755,53.5662,53.9777,2879900.0],["2011-11-01",52.3393,53.2146,51.8081,51.9353,3038900.0],["2011-11-02",53.2146,54.0151,52.9079,53.7159,2981200.0],["2011-11-03",53.8954,54.464,53.282,54.3817,2129500.0],["2011-11-04",53.6336,54.1049,53.454,53.8954,1838700.0],["2011-11-07",53.7084,54.075,53.3717,54.0376,1773300.0],["2011-11-08",54.1872,54.5089,53.5587,54.4116,1754100.0],["2011-11-09",53.2745,53.4615,52.4515,52.5638,2893100.0],["2011-11-10",53.05,53.2072,52.3094,52.6835,2000500.0],["2011-11-11",53.1473,53.5812,53.1099,53.2969,1632300.0],["2011-11-14",52.9752,53.1922,52.4291,52.5937,1496800.0],["2011-11-15",52.5862,52.9977,52.2495,52.6161,1717600.0],["2011-11-16",51.8755,52.2346,51.3518,51.4341,2529000.0],["2011-11-17",51.3518,51.4864,49.8705,50.1922,3243000.0],["2011-11-18",50.4839,51.0525,50.4839,50.7832,2759100.0],["2011-11-21",50.2071,50.3343,49.1897,49.6386,3181500.0],["2011-11-22",49.6086,49.661,49.1672,49.2271,3365800.0],["2011-11-23",48.9353,49.0849,48.2994,48.3069,2300200.0],["2011-11-25",48.0824,48.8904,47.9478,48.5762,1164500.0],["2011-11-28",49.863,49.9528,49.0625,49.5488,2992100.0],["2011-11-29",49.5862,49.7358,49.2944,49.3917,1639300.0],["2011-11-30",50.7682,52.1149,50.3418,52.0176,2690200.0],["2011-12-01",51.8904,51.9802,51.2022,51.3219,1941400.0],["2011-12-02",51.5538,52.272,51.0525,51.1573,2223500.0],["2011-12-05",51.7633,52.3169,51.3219,51.7633,1589100.0],["2011-12-06",52.0999,52.8929,51.5463,52.5488,2401600.0],["2011-12-07",52.1523,52.8032,51.853,52.5862,2144200.0],["2011-12-08",52.5488,52.6161,51.277,51.3817,2034700.0],["2011-12-09",51.7558,52.0401,51.449,51.8979,2195700.0],["2011-12-12",51.4266,51.6286,50.9104,51.1797,2000500.0],["2011-12-13",51.6062,51.6062,49.9229,50.2446,1679200.0],["2011-12-14",49.8555,50.843,49.7059,50.3194,2355400.0],["2011-12-15",50.858,50.858,49.9977,50.065,2024900.0],["2011-12-16",50.4465,50.5288,49.7059,49.9303,2797600.0],["2011-12-19",49.8855,50.3343,49.5638,49.5937,2227600.0],["2011-12-20",50.3343,51.2246,50.3268,50.9178,2373500.0],["2011-12-21",50.9702,51.868,50.8655,51.8156,1567600.0],["2011-12-22",51.6959,52.3468,51.6286,52.3393,1460000.0],["2011-12-23",52.5263,52.7732,52.3393,52.7208,673600.0],["2011-12-27",52.5862,52.9752,52.4964,52.8106,650000.0],["2011-12-28",52.7807,52.7807,52.2196,52.3468,1136000.0],["2011-12-29",52.3917,52.8705,52.3917,52.7957,1260400.0],["2011-12-30",52.8705,53.0051,52.444,52.459,886200.0],["2012-01-03",53.2745,53.5289,52.4964,52.6161,1465200.0],["2012-01-04",52.3393,52.6011,51.9278,52.1149,1436900.0],["2012-01-05",51.8306,52.2944,51.3518,52.2645,2145200.0],["2012-01-06",52.3618,52.5787,51.7333,52.3917,1472500.0],["2012-01-09",52.3692,52.7059,52.04,52.6311,1852800.0],["2012-01-10",53.1809,53.4746,52.7441,53.324,2235000.0],["2012-01-11",52.9926,53.1884,52.3825,52.5256,1851600.0],["2012-01-12",52.7365,53.0754,52.2846,52.7892,1406900.0],["2012-01-13",52.2545,52.6085,51.8177,52.5407,1471600.0],["2012-01-17",53.083,53.3089,52.488,52.6913,1570300.0],["2012-01-18",52.6085,52.8043,52.2018,52.7892,2124400.0],["2012-01-19",52.9323,53.5273,52.5784,53.4219,2100600.0],["2012-01-20",53.5349,55.0261,53.4144,54.7324,4149200.0],["2012-01-23",54.5893,54.7475,53.6403,54.0772,1698100.0],["2012-01-24",53.6478,53.7156,53.1809,53.5424,1882200.0],["2012-01-25",53.3014,54.0244,52.9248,53.9792,1917000.0],["2012-01-26",54.0395,54.0696,53.2939,53.6629,2134100.0],["2012-01-27",53.2637,53.2637,51.7348,52.3147,3697400.0],["2012-01-30",51.9834,52.2093,51.6143,51.9532,2023300.0],["2012-01-31",52.2696,52.8043,51.8704,52.4202,2777800.0],["2012-02-01",53.5801,54.883,53.5801,54.6044,3806500.0],["2012-02-02",54.7324,54.7324,54.3182,54.5893,1857100.0],["2012-02-03",54.8454,55.9299,54.5667,55.8923,3341400.0],["2012-02-06",55.4178,55.4705,54.7851,54.9659,1747500.0],["2012-02-07",54.5893,56.1107,54.5667,55.8848,1821100.0],["2012-02-08",55.8772,55.9149,55.0864,55.4328,1369300.0],["2012-02-09",55.3726,55.6362,55.1843,55.4103,1188800.0],["2012-02-10",54.7625,55.222,54.6496,55.0412,1190500.0],["2012-02-13",55.4479,55.7868,55.2069,55.6889,1128900.0],["2012-02-14",55.5383,55.5383,55.0186,55.4328,1217300.0],["2012-02-15",55.6588,55.6889,54.8529,54.9358,1282400.0],["2012-02-16",55.0261,55.3048,54.883,55.1316,1716400.0],["2012-02-17",55.3952,55.576,55.1768,55.4178,1314000.0],["2012-02-21",55.5609,55.7718,55.2069,55.7266,1232100.0],["2012-02-22",55.7115,55.8245,54.7625,54.8228,1185000.0],["2012-02-23",54.8831,55.4103,54.8755,55.2446,1377700.0],["2012-02-24",55.4329,55.6588,54.996,55.0789,980900.0],["2012-02-27",54.6119,55.0713,54.4613,54.8529,1542900.0],["2012-02-28",54.9885,54.9885,54.0169,54.3031,1653900.0],["2012-02-29",54.3106,54.5291,53.8512,54.0094,1913100.0],["2012-03-01",53.9115,54.8906,53.9115,54.5366,1783800.0],["2012-03-02",54.401,54.642,54.1299,54.5667,1468400.0],["2012-03-05",54.3408,54.868,54.1525,54.8077,1171300.0],["2012-03-06",54.3106,54.8454,53.7533,53.9416,1926400.0],["2012-03-07",53.9416,54.2278,53.5575,53.8813,1479200.0],["2012-03-08",54.1901,54.1901,53.5123,53.8437,1760100.0],["2012-03-09",53.8286,54.0018,53.7307,53.9868,2472500.0],["2012-03-12",53.9341,54.4914,53.8889,54.0922,1266000.0],["2012-03-13",54.6571,55.0186,54.2278,54.7098,2548000.0],["2012-03-14",54.3784,55.3801,54.3784,55.2446,1834900.0],["2012-03-15",55.0939,55.591,54.8378,55.2596,2090500.0],["2012-03-16",55.222,55.2822,54.401,54.4311,2317500.0],["2012-03-19",54.1901,55.3575,54.1901,55.1617,2188400.0],["2012-03-20",54.981,55.7567,54.7249,55.6889,1949800.0],["2012-03-21",55.8546,55.9375,55.2973,55.4781,1727000.0],["2012-03-22",55.1015,55.5157,54.7173,54.8604,1816900.0],["2012-03-23",54.868,55.1165,54.6194,54.7927,1094800.0],["2012-03-26",55.1015,55.8546,55.0035,55.8546,1559300.0],["2012-03-27",55.8019,55.9375,55.2898,55.3124,1288900.0],["2012-03-28",55.5094,55.6838,55.0167,55.5928,1489800.0],["2012-03-29",55.2366,55.4791,54.994,55.4109,1052400.0],["2012-03-30",55.6914,55.8809,55.2972,55.4867,1387300.0],["2012-04-02",55.5322,56.5176,55.3957,56.2447,1519800.0],["2012-04-03",56.0855,56.3508,55.3275,55.7293,1934900.0],["2012-04-04",55.2062,55.896,55.1683,55.661,1307500.0],["2012-04-05",55.4185,55.7369,55.2896,55.4716,785400.0],["2012-04-09",54.9182,54.994,54.5543,54.7666,1104400.0],["2012-04-10",54.6832,54.7893,54.1223,54.2435,1954200.0],["2012-04-11",54.8272,54.8272,54.1602,54.6604,1177200.0],["2012-04-12",54.6453,55.3578,54.3572,55.3502,1207300.0],["2012-04-13",55.2138,55.3048,54.2435,54.2435,1452100.0],["2012-04-16",54.3648,55.0849,54.3269,54.9106,1335600.0],["2012-04-17",55.229,55.3957,54.7514,55.3048,1279300.0],["2012-04-18",54.9712,55.0925,54.668,54.8424,1663500.0],["2012-04-19",55.085,56.8436,55.085,56.7298,3129200.0],["2012-04-20",56.7602,57.215,56.7298,57.0785,2936000.0],["2012-04-23",56.6237,56.7298,56.3433,56.4721,1657600.0],["2012-04-24",56.5252,57.2301,56.3205,57.0331,1968600.0],["2012-04-25",57.3059,57.6546,56.2675,57.5712,2594400.0],["2012-04-26",57.1391,58.3899,57.1012,58.3368,1668800.0],["2012-04-27",58.5111,58.5111,57.5333,57.882,1390700.0],["2012-04-30",57.8365,58.1018,57.4272,57.5864,1376300.0],["2012-05-01",58.0412,58.5946,57.8972,58.1852,1876700.0],["2012-05-02",57.9957,58.352,57.7152,58.2383,1170300.0],["2012-05-03",58.6324,58.6855,58.1246,58.3671,1450900.0],["2012-05-04",58.2686,58.4809,57.7077,57.9427,1406800.0],["2012-05-07",57.5561,58.0033,56.7753,57.9502,1351600.0],["2012-05-08",57.5257,57.9275,57.033,57.4727,1571100.0],["2012-05-09",55.7596,57.4879,55.6989,57.0558,1889000.0],["2012-05-10",57.4424,57.9578,57.2377,57.5788,1257000.0],["2012-05-11",57.124,57.9578,56.8814,57.8138,1482500.0],["2012-05-14",57.268,57.5712,57.0558,57.215,1574400.0],["2012-05-15",57.0937,57.6546,56.9876,57.3514,1746200.0],["2012-05-16",57.4575,57.7986,56.9269,57.0482,1747800.0],["2012-05-17",57.0255,57.0785,55.6459,55.6535,1739300.0],["2012-05-18",56.2826,56.2826,54.4482,54.5922,2287800.0],["2012-05-21",54.812,55.3806,54.5619,55.1228,1842100.0],["2012-05-22",55.2744,55.6989,54.759,54.9788,2116300.0],["2012-05-23",54.7363,55.3806,54.1602,55.2365,1775900.0],["2012-05-24",55.3654,55.5625,54.7666,55.517,1098200.0],["2012-05-25",55.4412,56.0097,55.3882,55.4716,1377400.0],["2012-05-29",55.6535,55.843,55.2669,55.661,1252700.0],["2012-05-30",55.3124,55.3124,54.4861,54.5316,1415700.0],["2012-05-31",54.5695,55.1911,54.1677,54.8272,1884400.0],["2012-06-01",54.0995,54.4255,53.2202,53.2278,1795800.0],["2012-06-04",53.3036,53.4097,52.9019,53.061,1290100.0],["2012-06-05",52.9549,53.5917,52.6972,53.3188,1581000.0],["2012-06-06",53.7584,54.8272,53.5537,54.8272,2226000.0],["2012-06-07",55.4639,55.6989,54.8575,54.994,1855000.0],["2012-06-08",54.7666,55.2214,54.3572,55.2214,1173000.0],["2012-06-11",55.5928,55.6004,54.0465,54.0919,1240000.0],["2012-06-12",54.1829,54.6756,54.0616,54.6453,1179400.0],["2012-06-13",54.38,54.5543,53.8342,53.9934,975100.0],["2012-06-14",54.1677,55.229,54.145,55.0395,1476800.0],["2012-06-15",55.3275,55.4261,54.8575,55.1456,1727900.0],["2012-06-18",54.8954,55.2517,54.524,54.7817,855100.0],["2012-06-19",55.0622,55.5019,54.9334,55.4033,1294000.0],["2012-06-20",55.4791,55.8202,55.0622,55.3275,1154600.0],["2012-06-21",55.6307,55.8127,54.092,54.1299,1318200.0],["2012-06-22",54.2814,55.0546,54.2208,54.7893,1515300.0],["2012-06-25",54.0616,54.2208,53.5462,53.6144,1380300.0],["2012-06-26",53.8039,54.2814,53.622,54.0161,1599100.0],["2012-06-27",54.2056,54.5392,53.8266,54.433,1006300.0],["2012-06-28",54.0692,54.8424,53.7357,54.8045,1204100.0],["2012-06-29",55.9794,56.2068,55.5094,56.1916,2129300.0],["2012-07-02",56.3205,56.7374,55.987,56.4266,1076500.0],["2012-07-03",56.2675,56.836,56.0704,56.7981,574600.0],["2012-07-05",56.7147,56.7147,55.7065,55.7293,1612100.0],["2012-07-06",55.1683,55.2896,54.812,54.9788,1364000.0],["2012-07-09",54.9788,55.1153,54.5771,54.8272,998400.0],["2012-07-10",54.8954,55.2062,54.001,54.0161,2098300.0],["2012-07-11",53.7812,53.8494,53.1369,53.2733,3424400.0],["2012-07-12",53.0307,54.5013,52.9398,54.2132,2674300.0],["2012-07-13",54.3952,55.2366,54.2739,55.1911,2116600.0],["2012-07-16",54.9637,55.0774,54.615,54.7362,965000.0],["2012-07-17",54.8879,55.0622,53.9782,54.5771,2068100.0],["2012-07-18",54.3118,54.994,54.0919,54.7287,1254700.0],["2012-07-19",54.6832,55.0698,54.1981,54.3042,1806200.0],["2012-07-20",53.9403,54.0389,53.4021,53.6523,1809400.0],["2012-07-23",52.8412,53.0914,52.6745,52.9777,2426900.0],["2012-07-24",53.099,53.1596,52.2879,52.4319,2097200.0],["2012-07-25",53.9706,55.1607,53.5234,54.812,3278800.0],["2012-07-26",55.3502,55.7444,54.668,54.759,1763500.0],["2012-07-27",55.3314,56.4762,55.1406,56.1404,2058000.0],["2012-07-30",55.9419,56.3235,55.6672,56.1327,1214800.0],["2012-07-31",55.9877,56.3388,55.7969,56.0946,2415200.0],["2012-08-01",56.2167,56.6746,55.7054,55.7969,1545000.0],["2012-08-02",55.3543,55.6672,54.843,55.3772,1452000.0],["2012-08-03",56.064,56.522,56.0412,56.2167,1683100.0],["2012-08-06",56.3006,56.7204,56.1404,56.2396,1208900.0],["2012-08-07",56.3159,56.4533,55.7435,55.8733,1916000.0],["2012-08-08",55.5603,56.2854,55.5603,55.9419,1701700.0],["2012-08-09",55.8427,56.003,55.6138,55.8046,1296900.0],["2012-08-10",55.3619,55.5909,55.2093,55.5146,1131600.0],["2012-08-13",55.3238,55.4993,55.0261,55.2932,1014900.0],["2012-08-14",55.4688,55.629,55.0414,55.1864,805900.0],["2012-08-15",55.2322,56.1251,55.2246,55.6443,939600.0],["2012-08-16",55.5985,55.9267,55.4306,55.8733,898100.0],["2012-08-17",56.0946,56.3464,55.6061,56.064,1495000.0],["2012-08-20",55.8733,56.5678,55.8733,56.5449,1350600.0],["2012-08-21",56.5678,56.6975,56.0793,56.5754,2153100.0],["2012-08-22",56.4914,56.8578,56.3693,56.7051,1470500.0],["2012-08-23",56.6441,56.6822,56.3846,56.5678,1486300.0],["2012-08-24",56.3464,56.9799,56.3464,56.667,1506100.0],["2012-08-27",56.7051,56.7738,56.3617,56.4075,956100.0],["2012-08-28",56.1862,56.6288,56.0335,56.377,1189300.0],["2012-08-29",56.3999,56.4304,56.0259,56.2014,798900.0],["2012-08-30",55.8275,56.2854,55.8275,56.1098,974000.0],["2012-08-31",56.3999,56.7051,56.0717,56.2701,1167200.0],["2012-09-04",56.1785,57.018,56.1785,56.9264,1294300.0],["2012-09-05",57.0181,57.102,56.6059,56.728,2040000.0],["2012-09-06",56.9875,57.3386,56.9875,57.3386,1609500.0],["2012-09-07",57.537,57.5675,57.2012,57.2928,1183000.0],["2012-09-10",57.3309,57.4149,56.9951,57.0944,2025000.0],["2012-09-11",56.9036,57.3386,56.8272,57.3081,1810600.0],["2012-09-12",57.392,57.7813,57.1325,57.6591,1601800.0],["2012-09-13",57.5752,58.8039,57.2775,58.7963,1932100.0],["2012-09-14",58.2162,59.4144,58.2162,58.7886,1775900.0],["2012-09-17",58.7047,58.7734,58.1476,58.3002,1243900.0],["2012-09-18",58.346,58.8344,58.0712,58.6513,1046200.0],["2012-09-19",58.6742,58.7657,58.1476,58.1552,1275000.0],["2012-09-20",57.8194,58.3155,57.4302,58.2468,1520400.0],["2012-09-21",58.5292,58.5521,57.9339,57.9491,1828300.0],["2012-09-24",57.8576,58.2391,57.6286,58.0636,1354400.0],["2012-09-25",58.2926,58.5139,57.4302,57.6591,2633300.0],["2012-09-26",57.9049,58.3582,57.6053,57.7743,1641700.0],["2012-09-27",58.0048,58.1277,57.6438,58.0202,939400.0],["2012-09-28",57.7897,58.3121,57.4748,58.0739,1415100.0],["2012-10-01",58.2429,59.28,58.1892,59.1033,2129900.0],["2012-10-02",59.2185,59.3645,58.9804,59.1955,1734300.0],["2012-10-03",59.3721,59.5642,59.0802,59.4259,1719200.0],["2012-10-04",59.7562,60.1864,59.5565,59.81,1468300.0],["2012-10-05",60.0558,60.3708,59.8868,60.0174,1336400.0],["2012-10-08",59.956,60.1096,59.7639,59.9713,656800.0],["2012-10-09",59.9637,60.1096,59.4259,59.4874,1164900.0],["2012-10-10",59.5411,59.7793,59.4182,59.5642,978800.0],["2012-10-11",59.7793,60.0174,59.3722,59.8792,1073800.0],["2012-10-12",59.8407,60.0328,59.1187,59.1571,958100.0],["2012-10-15",59.3952,59.7101,59.2492,59.664,752800.0],["2012-10-16",59.9713,60.632,59.8868,60.4553,1018100.0],["2012-10-17",60.5935,60.9546,60.4476,60.9085,922500.0],["2012-10-18",61.4846,63.021,61.3003,62.7598,3023500.0],["2012-10-19",62.7137,63.044,61.5615,61.8534,1657800.0],["2012-10-22",60.801,62.3066,60.801,62.1376,1367200.0],["2012-10-23",61.2235,61.7612,60.8778,61.646,2821400.0],["2012-10-24",61.7228,62.875,61.1236,61.2542,2632300.0],["2012-10-25",61.4462,61.9455,60.9162,61.4616,1848700.0],["2012-10-26",61.4001,61.4385,60.5244,60.9546,1570300.0],["2012-10-31",60.5321,60.9699,60.1634,60.4169,2377300.0],["2012-11-01",60.7241,61.1159,59.8254,60.1711,1960700.0],["2012-11-02",60.3093,60.3861,59.1033,59.5335,2188200.0],["2012-11-05",59.6871,59.8868,58.9957,59.8638,1413200.0],["2012-11-06",59.8561,60.847,59.6103,60.7165,1601900.0],["2012-11-07",59.9329,60.294,59.4259,59.8254,2194700.0],["2012-11-08",59.8638,60.4015,59.5642,59.9329,1671600.0],["2012-11-09",59.7178,60.5859,59.4643,60.0328,1328000.0],["2012-11-12",59.8638,60.0405,59.3107,59.5719,1143500.0],["2012-11-13",59.3337,59.8561,59.0341,59.0495,1138900.0],["2012-11-14",59.0495,59.303,58.3428,58.458,1213000.0],["2012-11-15",58.4734,59.4566,58.3505,58.942,1753200.0],["2012-11-16",58.9573,59.4567,58.4043,59.3798,1158800.0],["2012-11-19",59.8023,60.5782,59.5565,60.0712,1604200.0],["2012-11-20",60.0712,60.4553,59.7563,60.4092,1336400.0],["2012-11-21",60.3017,60.486,59.8484,60.4707,1008300.0],["2012-11-23",60.7242,61.331,60.6857,61.3003,410700.0],["2012-11-26",60.8547,61.0007,60.3477,60.6704,1027900.0],["2012-11-27",59.5949,60.7702,59.5949,60.2402,1056400.0],["2012-11-28",60.0251,60.7779,59.81,60.6781,1400600.0],["2012-11-29",60.8547,61.331,60.6704,61.162,1133200.0],["2012-11-30",61.0698,61.1313,60.5475,60.8624,1373300.0],["2012-12-03",60.9776,61.3848,60.8163,60.8624,1019100.0],["2012-12-04",60.97,61.2542,60.8163,60.97,1485500.0],["2012-12-05",61.1159,61.8073,61.0929,61.692,1799200.0],["2012-12-06",61.7151,61.9071,61.5153,61.8764,1310000.0],["2012-12-07",62.0377,62.3757,61.7765,62.199,1377500.0],["2012-12-10",62.0377,62.368,61.7458,62.0838,1310200.0],["2012-12-11",62.1683,62.2144,61.2158,61.3848,2273500.0],["2012-12-12",61.6536,62.5524,61.5461,62.1299,2021700.0],["2012-12-13",62.2458,62.3617,61.5502,61.643,1389200.0],["2012-12-14",61.4266,61.6275,61.0479,61.3029,1369000.0],["2012-12-17",61.8439,62.8873,61.8053,62.5241,1822300.0],["2012-12-18",62.6477,62.98,62.1995,62.8641,1960800.0],["2012-12-19",63.1037,63.2737,62.5549,62.5936,1685300.0],["2012-12-20",62.524,63.1501,62.354,63.096,1298900.0],["2012-12-21",62.8718,63.096,61.8362,61.8826,2635400.0],["2012-12-24",61.6894,62.0835,61.6198,61.8671,472500.0],["2012-12-26",61.9367,62.1376,61.5889,61.8285,787600.0],["2012-12-27",61.9135,62.0449,60.9011,61.5348,1068300.0],["2012-12-28",61.1407,61.5348,60.9629,61.0325,966800.0],["2012-12-31",60.9088,61.6971,60.6305,61.6739,1133800.0],["2013-01-02",62.7559,63.2119,62.2613,63.2119,1668900.0],["2013-01-03",63.2505,63.5983,63.096,63.5442,1396200.0],["2013-01-04",63.552,63.6756,63.181,63.6215,1995200.0],["2013-01-07",63.2969,63.5442,62.5782,62.8487,1249000.0],["2013-01-08",62.6013,62.7791,61.6662,61.8207,2192300.0],["2013-01-09",61.983,62.4545,61.9289,62.3231,1281200.0],["2013-01-10",62.6245,63.4592,62.4777,63.4051,2347200.0],["2013-01-11",63.436,63.9925,63.2969,63.9616,1177600.0],["2013-01-14",63.8688,64.2784,63.6756,64.1702,892800.0],["2013-01-15",63.7683,64.5566,63.6292,64.4716,1195600.0],["2013-01-16",64.2243,64.3403,63.9616,64.1007,1113500.0],["2013-01-17",64.2552,64.5103,63.9229,64.3248,962100.0],["2013-01-18",64.1548,64.4175,63.8843,64.3325,1436700.0],["2013-01-22",64.7189,65.5768,64.6571,65.5768,1990100.0],["2013-01-23",65.3141,65.5382,65.0513,65.4223,1017400.0],["2013-01-24",65.5846,66.0174,65.4609,65.9324,1671500.0],["2013-01-25",66.1719,66.2492,65.5459,65.9555,1229200.0],["2013-01-28",66.1488,66.1488,65.3682,65.43,1090800.0],["2013-01-29",65.3681,66.0637,65.3681,65.6464,1590800.0],["2013-01-30",65.1595,65.3141,64.1007,64.8426,2793700.0],["2013-01-31",64.9199,65.971,64.9199,65.9478,3704300.0],["2013-02-01",66.5352,66.9757,65.9091,66.1487,2173800.0],["2013-02-04",65.6696,65.8628,65.2986,65.3063,1927100.0],["2013-02-05",65.345,66.3265,64.4021,66.2029,2620200.0],["2013-02-06",65.8087,66.2106,65.6696,66.1642,2368300.0],["2013-02-07",66.1951,66.3265,65.5073,65.8782,1905900.0],["2013-02-08",65.7701,66.6434,65.7005,66.6202,1796900.0],["2013-02-11",66.4115,67.0607,66.1256,66.7825,1333900.0],["2013-02-12",66.7284,67.2076,66.5429,67.0994,875500.0],["2013-02-13",67.1534,67.223,66.6588,66.9757,839700.0],["2013-02-14",66.5661,67.0066,66.5584,66.8057,1201400.0],["2013-02-15",66.9757,67.0453,66.5275,66.8521,1052700.0],["2013-02-19",67.0144,67.308,66.7825,67.1998,1224900.0],["2013-02-20",67.2771,67.5553,66.427,66.4424,1658400.0],["2013-02-21",66.4192,66.8288,66.2492,66.5815,2008600.0],["2013-02-22",66.8907,67.138,66.8134,66.9989,1222700.0],["2013-02-25",67.1225,67.1612,65.2368,65.2445,1373100.0],["2013-02-26",65.5227,65.9632,65.3836,65.7159,1575900.0],["2013-02-27",65.4918,66.311,65.4609,66.2879,1383600.0],["2013-02-28",66.1565,66.5893,65.9942,65.9942,1285200.0],["2013-03-01",65.801,66.2415,65.4686,66.2106,1030100.0],["2013-03-04",65.9633,66.3574,65.8396,66.2956,977300.0],["2013-03-05",66.5738,67.308,66.5738,67.0453,814800.0],["2013-03-06",67.3312,67.5012,66.8675,66.9757,1160600.0],["2013-03-07",66.9912,67.2385,66.8984,66.9448,874300.0],["2013-03-08",67.2385,67.424,66.9139,67.223,1302000.0],["2013-03-11",67.1612,67.509,66.9603,67.5013,1099700.0],["2013-03-12",67.5167,68.4132,67.424,68.0423,1952900.0],["2013-03-13",67.9959,68.5137,67.88,68.4751,937700.0],["2013-03-14",68.5601,68.8306,68.4673,68.8306,951500.0],["2013-03-15",68.6142,68.7147,68.2123,68.2123,2131000.0],["2013-03-18",67.6326,68.2896,67.594,67.7872,972600.0],["2013-03-19",67.8335,68.1272,67.4858,67.8104,1327700.0],["2013-03-20",68.22,68.5369,68.0577,68.3591,935500.0],["2013-03-21",68.0577,68.4441,67.7099,67.7718,844000.0],["2013-03-22",68.0036,68.2587,67.8722,68.2587,1088800.0],["2013-03-25",68.5059,68.7687,68.05,68.3746,986500.0],["2013-03-26",68.4523,68.6855,68.1337,68.6155,1367600.0],["2013-03-27",68.2658,68.7476,68.1103,68.6543,954900.0],["2013-03-28",68.7476,69.2061,68.3745,69.1439,1490200.0],["2013-04-01",69.245,69.4004,68.7476,68.9341,718000.0],["2013-04-02",69.3382,69.5636,68.8486,69.1284,1190700.0],["2013-04-03",69.1828,69.4315,68.2813,68.3979,1236100.0],["2013-04-04",68.5067,69.3227,68.5067,69.2139,1804600.0],["2013-04-05",68.4834,69.1984,68.3979,69.1517,1802800.0],["2013-04-08",69.1051,69.9988,69.0429,69.9755,1370700.0],["2013-04-09",70.333,70.8537,70.0533,70.3563,1298500.0],["2013-04-10",70.403,70.7527,70.061,70.675,1150000.0],["2013-04-11",70.8848,71.7164,70.8071,71.4288,1531500.0],["2013-04-12",71.2656,71.491,70.8692,71.491,1070900.0],["2013-04-15",71.3122,71.3122,68.9808,69.0196,2243400.0],["2013-04-16",69.6103,69.9211,69.175,69.8434,1335500.0],["2013-04-17",69.5015,69.6025,68.802,69.0973,1515900.0],["2013-04-18",69.346,69.447,68.4989,68.6543,1016700.0],["2013-04-19",68.5766,69.2994,68.4601,69.1906,1412000.0],["2013-04-22",69.2372,69.6025,68.6777,69.3771,1213700.0],["2013-04-23",70.3097,71.3045,69.7346,69.9444,2281400.0],["2013-04-24",70.131,70.2631,69.3927,69.587,1845400.0],["2013-04-25",69.8512,69.9677,69.4004,69.5559,1663500.0],["2013-04-26",69.6102,69.8123,69.0895,69.1206,1306700.0],["2013-04-29",69.2372,69.4393,68.872,69.1051,1272000.0],["2013-04-30",69.1362,69.2761,68.8486,69.2761,1477600.0],["2013-05-01",68.9963,69.4315,68.5455,68.6233,1236800.0],["2013-05-02",68.7787,68.9264,68.53,68.8953,975200.0],["2013-05-03",69.4937,69.9133,69.4237,69.8667,1782000.0],["2013-05-06",70.0532,70.675,69.7268,70.4729,1505200.0],["2013-05-07",70.4884,71.1335,70.3019,71.0247,1416700.0],["2013-05-08",71.0635,71.7086,70.9547,71.7008,1223600.0],["2013-05-09",71.6542,71.8407,71.0325,71.3278,1903900.0],["2013-05-10",71.2734,71.421,70.6905,71.1879,1245000.0],["2013-05-13",71.048,71.2034,70.7605,71.048,919700.0],["2013-05-14",71.0402,72.035,71.0247,71.9806,1061900.0],["2013-05-15",71.8485,72.0195,71.2734,72.0195,1567300.0],["2013-05-16",72.0195,72.3148,71.4288,71.5842,1523400.0],["2013-05-17",71.8251,72.1282,70.9159,71.2267,3063800.0],["2013-05-20",71.0791,71.421,70.5661,70.7527,1387600.0],["2013-05-21",70.6828,71.0014,69.8745,69.9522,1564400.0],["2013-05-22",69.8822,70.3874,69.346,69.5947,2512700.0],["2013-05-23",69.2139,69.7346,68.8875,69.2527,2179200.0],["2013-05-24",68.9885,69.8046,68.7632,69.7735,1412600.0],["2013-05-28",70.4341,70.5895,69.2839,69.5636,1766300.0],["2013-05-29",69.1984,69.5481,68.8564,69.2605,1432500.0],["2013-05-30",69.5248,70.2398,69.2528,70.0222,988000.0],["2013-05-31",70.2864,70.5895,69.688,69.6957,2116500.0],["2013-06-03",69.6724,69.7579,68.5689,68.8409,2267900.0],["2013-06-04",68.8253,69.416,68.6155,69.0041,1416800.0],["2013-06-05",68.9341,68.9341,68.2269,68.2735,1623900.0],["2013-06-06",68.2969,69.1751,67.9471,69.1751,1518800.0],["2013-06-07",69.7968,69.8667,69.0429,69.8512,2708100.0],["2013-06-10",69.8823,70.1853,69.5636,70.1232,1411100.0],["2013-06-11",69.4859,70.0222,69.3227,69.5015,1425200.0],["2013-06-12",69.789,70.0765,68.5611,68.6388,1061300.0],["2013-06-13",68.5844,69.8046,68.2502,69.7735,1139600.0],["2013-06-14",69.6958,69.9211,68.7943,68.8176,1193100.0],["2013-06-17",69.2683,69.6647,68.9808,69.5636,1338500.0],["2013-06-18",69.6569,70.0999,69.5636,70.0688,913800.0],["2013-06-19",70.0999,70.1931,68.7709,68.7865,1438600.0],["2013-06-20",68.1647,68.4523,67.1,67.2088,2775700.0],["2013-06-21",67.5741,67.6906,66.6648,66.9523,3006200.0],["2013-06-24",66.4084,67.1078,65.8488,66.6726,2071600.0],["2013-06-25",67.0378,67.372,66.7425,67.1311,1634100.0],["2013-06-26",68.0249,69.0585,67.8461,68.8564,2174200.0],["2013-06-27",68.9886,69.5948,68.802,69.5714,1670900.0],["2013-06-28",69.3538,69.9056,68.9341,69.5403,1511100.0],["2013-07-01",69.8434,70.2708,69.6258,69.7657,1064700.0],["2013-07-02",69.7268,70.162,69.0196,69.1517,1185000.0],["2013-07-03",68.8875,69.3616,68.6932,69.1673,593300.0],["2013-07-05",69.7968,70.0377,69.1828,70.0377,964800.0],["2013-07-08",70.2087,71.149,70.2087,71.0869,1278100.0],["2013-07-09",71.6542,71.8485,71.2501,71.7941,1363800.0],["2013-07-10",71.6931,71.7708,70.7216,71.3045,1288000.0],["2013-07-11",72.2448,72.2448,71.4055,71.7086,1458200.0],["2013-07-12",71.7164,72.7189,71.7164,72.6645,1350500.0],["2013-07-15",72.7655,73.022,72.3847,72.8433,1126700.0],["2013-07-16",72.9287,73.294,72.3303,72.4469,1077800.0],["2013-07-17",72.6723,73.2785,72.6179,73.2318,1422300.0],["2013-07-18",73.3251,74.0323,73.2007,74.0323,1094000.0],["2013-07-19",74.0557,74.212,73.4619,74.0245,977900.0],["2013-07-22",73.8369,74.6964,73.7979,74.6808,1102000.0],["2013-07-23",74.6651,74.6808,72.7352,72.8446,2063800.0],["2013-07-24",73.3056,74.1417,71.6336,71.7898,2175000.0],["2013-07-25",71.5398,72.243,71.1257,72.2196,1447300.0],["2013-07-26",72.0086,72.243,71.3992,72.1415,1451400.0],["2013-07-29",72.1961,72.1961,71.5789,71.7195,1027400.0],["2013-07-30",72.0086,72.2899,71.1491,71.3601,888700.0],["2013-07-31",71.6257,71.8445,71.2741,71.3991,1249300.0],["2013-08-01",72.0164,72.3759,71.8524,72.1415,850500.0],["2013-08-02",72.0399,72.1336,71.6492,71.8445,1335100.0],["2013-08-05",71.8289,72.0946,70.8601,71.071,1323200.0],["2013-08-06",71.0632,71.0632,70.0084,70.399,1986400.0],["2013-08-07",70.3131,70.4537,69.7114,70.1412,1215700.0],["2013-08-08",70.4068,70.7116,69.9849,70.2193,1053400.0],["2013-08-09",70.1803,70.4694,69.7506,70.1178,1221600.0],["2013-08-12",69.9224,70.5319,69.5786,70.1803,855600.0],["2013-08-13",70.2193,70.7819,69.6802,70.5944,1269200.0],["2013-08-14",70.4694,70.9069,70.3834,70.7428,1169300.0],["2013-08-15",70.0396,70.3131,69.4224,70.0396,1385300.0],["2013-08-16",70.1021,70.7194,69.8834,69.9693,1239600.0],["2013-08-19",69.7505,69.9693,69.438,69.438,908900.0],["2013-08-20",69.4849,70.1803,69.2973,69.8834,773100.0],["2013-08-21",69.7115,70.5788,69.3208,69.8209,1246300.0],["2013-08-22",69.7583,70.9851,69.6411,70.7897,767200.0],["2013-08-23",70.7819,70.9304,70.1959,70.6647,680800.0],["2013-08-26",70.6647,70.7194,70.0631,70.1334,885700.0],["2013-08-27",69.3677,69.7427,69.0786,69.1098,1033900.0],["2013-08-28",68.8911,69.1255,68.5082,68.7113,1720600.0],["2013-08-29",68.6488,69.4849,68.5004,68.9614,763400.0],["2013-08-30",69.0082,69.0786,68.2894,68.5394,1211000.0],["2013-09-03",69.2973,69.6958,68.641,68.977,1232200.0],["2013-09-04",69.0473,69.4536,68.7582,68.9379,1478300.0],["2013-09-05",68.8989,69.3052,68.8285,68.9067,1093800.0],["2013-09-06",69.102,69.4614,68.0628,68.9067,950200.0],["2013-09-09",69.0551,70.0631,68.9848,69.9302,1026500.0],["2013-09-10",70.3522,70.4537,69.774,70.3287,871600.0],["2013-09-11",70.2818,72.0633,70.2428,72.0555,1818200.0],["2013-09-12",71.9461,71.9461,71.0241,71.1413,1247500.0],["2013-09-13",71.4148,71.8445,71.2273,71.6257,962700.0],["2013-09-16",72.6571,72.6571,71.9695,72.1961,922400.0],["2013-09-17",72.2352,72.5712,72.1414,72.5087,844500.0],["2013-09-18",72.6024,73.7666,72.3602,73.7197,1171200.0],["2013-09-19",73.8448,74.6027,73.8369,74.5011,1367500.0],["2013-09-20",74.5714,74.9308,74.1182,74.2198,1828600.0],["2013-09-23",74.1417,74.3917,73.5557,73.7041,1386800.0],["2013-09-24",73.54,74.6183,73.54,73.962,1160500.0],["2013-09-25",74.0401,74.6027,73.8838,74.4386,1111800.0],["2013-09-26",74.7842,74.7842,74.0144,74.3679,942100.0],["2013-09-27",74.1636,74.3129,73.8416,74.0929,755300.0],["2013-09-30",73.331,73.7552,72.9932,73.496,1232600.0],["2013-10-01",73.6295,74.2265,73.5038,73.8573,797400.0],["2013-10-02",73.5981,73.9437,73.1817,73.9437,963200.0],["2013-10-03",73.6138,73.8416,72.404,72.4983,1446200.0],["2013-10-04",72.4983,72.9775,72.294,72.9618,921600.0],["2013-10-07",72.5611,73.0089,72.1998,72.6397,891700.0],["2013-10-08",72.6868,72.7968,71.5792,71.6106,1044100.0],["2013-10-09",71.972,72.1605,71.1079,71.4928,1000900.0],["2013-10-10",72.1684,73.2053,72.1605,73.1896,883900.0],["2013-10-11",73.0639,73.9751,72.7654,73.9201,698500.0],["2013-10-14",73.5824,74.2815,73.441,74.2344,725100.0],["2013-10-15",73.8808,74.3679,73.653,73.6766,822000.0],["2013-10-16",74.0615,75.4441,74.0065,75.2163,1245200.0],["2013-10-17",74.9256,76.1904,74.7292,76.1197,874100.0],["2013-10-18",75.829,76.1904,75.4598,76.1747,1431800.0],["2013-10-21",76.2611,76.7324,76.2375,76.5753,1068400.0],["2013-10-22",76.9681,77.2901,76.7402,76.8267,1690300.0],["2013-10-23",74.8864,77.0388,74.8864,75.6405,1728400.0],["2013-10-24",76.0254,76.2611,75.8605,75.994,946500.0],["2013-10-25",76.1982,76.3868,75.397,75.5227,1049000.0],["2013-10-28",75.4677,75.6091,75.1613,75.2713,1285000.0],["2013-10-29",75.5776,75.8604,75.3498,75.719,909000.0],["2013-10-30",75.9233,76.0333,75.3027,75.6012,1348700.0],["2013-10-31",75.5776,75.6641,74.9649,74.9728,1161700.0],["2013-11-01",74.9728,75.4755,74.6978,75.3027,1321700.0],["2013-11-04",75.4755,75.8604,75.3813,75.7897,1174800.0],["2013-11-05",75.7269,75.9547,75.342,75.8918,845000.0],["2013-11-06",76.2061,76.8345,75.9311,76.811,942000.0],["2013-11-07",76.6303,76.9838,76.4339,76.5124,2037900.0],["2013-11-08",76.6067,77.2509,76.3475,77.2037,1485700.0],["2013-11-11",77.2744,77.73,77.1959,77.3923,1146300.0],["2013-11-12",77.1487,77.2666,75.3027,75.7348,2667500.0],["2013-11-13",75.5698,76.5125,75.562,76.4339,1597500.0],["2013-11-14",76.6538,77.2744,76.3946,77.2194,843400.0],["2013-11-15",77.2194,77.5494,77.0466,77.5336,1019800.0],["2013-11-18",77.5729,78.0836,77.1959,77.3216,884000.0],["2013-11-19",77.1959,77.5965,77.0623,77.4158,1033300.0],["2013-11-20",77.7379,77.785,76.6538,76.8659,922800.0],["2013-11-21",77.2116,80.0317,77.1095,79.7568,2750100.0],["2013-11-22",79.7018,80.7308,79.4582,80.5894,1684000.0],["2013-11-25",80.8408,80.8487,80.3302,80.4873,863400.0],["2013-11-26",80.3381,81.0843,80.1417,80.613,1340000.0],["2013-11-27",80.6444,81.3514,80.5188,81.0294,1121700.0],["2013-11-29",81.1629,81.7521,80.6052,80.7387,617000.0],["2013-12-02",80.5894,80.7701,79.8353,79.961,1417900.0],["2013-12-03",79.6625,80.071,79.0026,79.6546,1424200.0],["2013-12-04",79.5133,80.3459,78.6884,79.3797,1001600.0],["2013-12-05",79.0576,79.3011,78.3192,78.6256,1080700.0],["2013-12-06",79.4032,80.2438,79.3483,80.0867,1031100.0],["2013-12-09",80.1338,80.3616,79.529,79.8118,1063000.0],["2013-12-10",79.5368,79.8982,79.4347,79.5368,921400.0],["2013-12-11",79.4504,79.6153,78.3113,78.4763,1321900.0],["2013-12-12",78.4213,78.7591,78.1385,78.2171,1461300.0],["2013-12-13",78.3113,78.5627,77.9107,77.9735,1121000.0],["2013-12-16",78.005,78.5234,77.7693,77.9264,1156200.0],["2013-12-17",78.2485,78.2878,77.5808,77.6122,1233300.0],["2013-12-18",77.7614,78.602,77.1566,78.5863,1757200.0],["2013-12-19",78.437,78.8848,78.2642,78.8377,1811200.0],["2013-12-20",78.8848,79.7725,78.7827,79.4897,1362600.0],["2013-12-23",79.9924,80.0553,79.4504,79.9296,904100.0],["2013-12-24",79.8117,80.181,79.6154,80.181,492200.0],["2013-12-26",80.2517,80.7937,80.0867,80.668,586200.0],["2013-12-27",80.8172,80.8172,80.3773,80.613,527700.0],["2013-12-30",80.6287,81.0765,80.6052,80.8487,518900.0],["2013-12-31",81.0372,81.5085,80.9586,81.3279,686400.0],["2014-01-02",80.7387,81.2179,79.5997,79.8903,1112600.0],["2014-01-03",80.0553,80.2438,79.5211,79.6861,1120800.0],["2014-01-06",80.4559,80.5344,79.1362,79.4111,1304100.0],["2014-01-07",79.3483,79.6232,78.6884,78.767,2214100.0],["2014-01-08",78.6413,78.8377,77.4001,77.7929,2781700.0],["2014-01-09",78.0207,78.1307,77.1016,77.6908,2097000.0],["2014-01-10",77.9186,77.9814,76.8659,77.5101,2760900.0],["2014-01-13",77.7473,78.0161,76.4586,76.6246,2459200.0],["2014-01-14",76.5851,77.518,76.4744,77.2413,1878300.0],["2014-01-15",77.5891,77.9607,77.2097,77.4705,1583900.0],["2014-01-16",77.3125,77.605,76.8065,76.9251,1564900.0],["2014-01-17",76.9408,77.2571,76.5613,76.7669,4253700.0],["2014-01-21",76.9092,77.1306,75.9052,76.1898,2649000.0],["2014-01-22",76.3795,76.68,75.8735,75.9052,1615500.0],["2014-01-23",76.087,76.087,74.324,74.4584,2879500.0],["2014-01-24",74.4584,74.4584,72.8851,72.8851,2526500.0],["2014-01-27",72.7507,74.158,72.7349,73.565,3022500.0],["2014-01-28",73.6757,74.9881,73.6124,74.7667,2603200.0],["2014-01-29",74.2291,74.7351,73.4385,74.3398,3466700.0],["2014-01-30",74.8221,75.3992,74.3477,75.2174,2339300.0],["2014-01-31",74.1105,74.6718,73.9366,74.1658,2871400.0],["2014-02-03",73.8734,74.2212,72.9405,73.2093,3813700.0],["2014-02-04",73.6915,74.0236,73.2013,73.399,2569000.0],["2014-02-05",73.1618,73.9761,73.146,73.7231,2561300.0],["2014-02-06",73.8338,74.4663,73.5492,73.9129,2986500.0],["2014-02-07",74.3793,74.83,74.0394,74.7904,2124700.0],["2014-02-10",74.4663,75.1304,74.2607,75.1304,1712500.0],["2014-02-11",75.3676,76.5693,75.2806,76.5377,2353900.0],["2014-02-12",76.0554,76.34,75.5969,75.668,1676800.0],["2014-02-13",75.1067,76.0554,75.0671,76.008,1339900.0],["2014-02-14",76.008,76.68,75.8973,76.6642,1426200.0],["2014-02-18",76.7669,77.1622,76.5614,77.0516,1450400.0],["2014-02-19",76.9013,77.3757,76.4032,76.427,1517300.0],["2014-02-20",76.3716,76.9092,75.8103,76.5139,1579200.0],["2014-02-21",76.7511,77.3599,76.427,76.8381,1264100.0],["2014-02-24",76.7669,77.3678,76.5139,76.5218,1409700.0],["2014-02-25",76.4744,76.6167,76.1661,76.3163,1268500.0],["2014-02-26",76.1977,76.5297,75.8735,75.9763,1126600.0],["2014-02-27",75.9131,76.6721,75.8657,76.4981,1250200.0],["2014-02-28",76.6879,77.5575,76.5693,77.3757,1780000.0],["2014-03-03",76.4665,76.6958,75.7787,76.2293,1376200.0],["2014-03-04",77.0357,77.1622,76.7274,77.0594,1918600.0],["2014-03-05",77.1069,77.4231,76.8143,77.2096,1172400.0],["2014-03-06",77.3045,77.9291,77.0673,77.597,1331100.0],["2014-03-07",77.8263,78.0793,77.1227,77.2966,1789800.0],["2014-03-10",77.0752,77.5654,76.9804,77.3203,1744400.0],["2014-03-11",77.5575,77.7315,76.8223,76.9567,814400.0],["2014-03-12",76.7353,77.1701,76.3795,77.0911,1149100.0],["2014-03-13",77.4231,77.4231,76.6879,77.1227,2275600.0],["2014-03-14",76.9804,77.4943,76.8618,77.3045,1647900.0],["2014-03-17",77.6208,78.1742,77.4073,78.0951,1269900.0],["2014-03-18",78.2137,78.4509,77.9686,78.4272,1433000.0],["2014-03-19",78.4746,78.7197,77.3282,77.6128,1273100.0],["2014-03-20",77.4152,77.937,77.0199,77.8026,1861800.0],["2014-03-21",77.9686,79.5261,77.4784,78.4746,2472600.0],["2014-03-24",78.7039,78.862,77.9765,78.3244,1793200.0],["2014-03-25",78.5378,78.7118,78.1821,78.3718,1273600.0],["2014-03-26",75.587,78.8492,75.587,77.7273,1176200.0],["2014-03-27",77.6319,77.8308,77.2898,77.6478,1571000.0],["2014-03-28",78.0297,78.1411,77.6319,77.8865,935400.0],["2014-03-31",78.4991,78.8572,78.3798,78.8174,1222400.0],["2014-04-01",79.0084,79.1914,78.3559,78.8333,1361600.0],["2014-04-02",78.7617,79.0322,78.4196,78.6264,1694900.0],["2014-04-03",78.8094,79.1516,78.523,78.7538,1419500.0],["2014-04-04",79.0163,79.263,78.2604,78.2843,1221400.0],["2014-04-07",78.3241,78.5469,77.6319,77.6637,922000.0],["2014-04-08",77.6796,78.0138,77.616,77.8069,1052900.0],["2014-04-09",78.0456,78.889,77.6557,78.8651,955100.0],["2014-04-10",78.9288,79.3425,78.4435,78.4435,1566800.0],["2014-04-11",78.7538,79.5494,78.2366,79.0163,2127200.0],["2014-04-14",79.43,79.804,78.6264,79.1754,1136500.0],["2014-04-15",79.1675,79.6529,78.8095,79.6529,1675500.0],["2014-04-16",80.353,80.6633,79.9313,80.6553,1092100.0],["2014-04-17",80.5678,81.1805,80.2735,80.3132,1008600.0],["2014-04-21",80.361,80.5201,80.0189,80.2098,966500.0],["2014-04-22",80.2973,80.6395,80.0666,80.3928,1223700.0],["2014-04-23",80.3928,81.0771,80.2416,80.7429,1090400.0],["2014-04-24",81.0134,81.276,80.6872,81.2521,1338800.0],["2014-04-25",81.2521,81.3317,80.6395,80.8304,1383100.0],["2014-04-28",81.2282,81.6181,80.4326,80.7111,1536500.0],["2014-04-29",81.1328,81.7056,80.7508,81.6261,1142900.0],["2014-04-30",81.6738,81.6818,80.2496,81.4112,1538600.0],["2014-05-01",81.2919,81.7534,80.9895,81.1646,1533100.0],["2014-05-02",80.9736,81.7852,80.9657,81.2044,1053000.0],["2014-05-05",81.1168,81.459,80.4962,81.3158,784700.0],["2014-05-06",81.1487,81.459,80.918,81.0612,1276600.0],["2014-05-07",81.3715,82.2626,81.0373,82.0875,1630400.0],["2014-05-08",81.8886,82.191,81.2123,81.2521,1407500.0],["2014-05-09",81.1407,81.7454,81.0373,81.6818,1124500.0],["2014-05-12",82.0,82.1432,81.7374,81.9284,821700.0],["2014-05-13",81.9762,82.3501,81.6977,82.3103,654100.0],["2014-05-14",82.1512,82.3501,81.4749,81.7136,1047600.0],["2014-05-15",81.4192,81.6738,80.9816,81.3873,1083900.0],["2014-05-16",81.2919,81.5942,80.9338,81.5226,795100.0],["2014-05-19",81.276,81.9761,81.2203,81.8488,708000.0],["2014-05-20",81.8488,81.9523,81.3317,81.6897,712700.0],["2014-05-21",82.0239,82.2944,81.7375,82.0239,758400.0],["2014-05-22",82.1273,82.3103,81.8409,81.9045,667600.0],["2014-05-23",82.1193,82.1432,81.5306,81.8806,750500.0],["2014-05-27",82.2706,82.4456,82.0239,82.2308,808400.0],["2014-05-28",82.2069,82.3501,81.6102,82.008,965000.0],["2014-05-29",82.183,82.549,81.7852,82.3899,856300.0],["2014-05-30",82.4217,82.5888,82.1353,82.5172,1198200.0],["2014-06-02",82.6047,82.7877,82.3024,82.3819,720500.0],["2014-06-03",82.2864,82.3978,81.6818,81.8329,890600.0],["2014-06-04",81.8648,82.9787,81.7534,82.8753,1014100.0],["2014-06-05",83.1298,83.1776,82.6126,83.1537,1080500.0],["2014-06-06",83.2094,83.5515,83.1696,83.4799,1010600.0],["2014-06-09",83.7425,83.7425,83.2572,83.5356,768300.0],["2014-06-10",83.1935,83.6152,83.1935,83.5277,664000.0],["2014-06-11",83.1299,83.3765,82.7161,82.9071,874600.0],["2014-06-12",82.9707,83.281,82.4854,82.549,745000.0],["2014-06-13",82.6286,82.8514,82.4615,82.6684,754700.0],["2014-06-16",82.7957,82.8036,82.1751,82.4535,907900.0],["2014-06-17",82.008,83.1935,81.9363,83.1059,771000.0],["2014-06-18",83.106,83.5038,82.6524,83.3924,799900.0],["2014-06-19",83.3765,84.0051,83.2174,83.7982,940900.0],["2014-06-20",84.3233,86.4238,83.4879,83.5675,1301700.0],["2014-06-23",83.6948,83.9016,83.3208,83.5675,605200.0],["2014-06-24",83.2969,83.9176,83.0423,83.1139,711400.0],["2014-06-25",82.9071,83.1458,82.6286,82.915,923800.0],["2014-06-26",82.9707,82.9707,82.1353,82.2705,805500.0],["2014-06-27",82.183,82.6127,81.9841,82.2626,1146200.0],["2014-06-30",82.2148,82.6922,82.191,82.5092,797700.0],["2014-07-01",82.8832,83.5834,82.8195,83.3845,905700.0],["2014-07-02",83.4481,83.7505,83.0503,83.0662,981800.0],["2014-07-03",83.3526,83.6868,83.1616,83.6629,440700.0],["2014-07-07",83.2651,83.7982,83.0662,83.7027,805700.0],["2014-07-08",83.822,83.822,83.0582,83.1059,1322000.0],["2014-07-09",83.3685,83.4481,82.907,83.281,1042500.0],["2014-07-10",82.2467,82.9628,82.2467,82.9548,1150700.0],["2014-07-11",82.923,83.281,82.5411,83.2253,1156700.0],["2014-07-14",83.7186,84.0687,83.3447,83.3765,1144400.0],["2014-07-15",83.5993,83.7982,83.3924,83.6311,1159300.0],["2014-07-16",83.9176,83.9176,83.1458,83.2731,795900.0],["2014-07-17",83.0344,83.5197,82.1671,82.191,836500.0],["2014-07-18",82.1273,82.8354,82.0557,82.8116,1044900.0],["2014-07-21",82.8756,83.0678,82.4513,82.9557,1952300.0],["2014-07-22",82.7876,82.7876,81.9869,82.7155,1357200.0],["2014-07-23",83.0998,84.3248,83.0758,83.6203,1519900.0],["2014-07-24",83.7644,84.0926,83.4281,83.9005,1221900.0],["2014-07-25",83.5482,83.7323,82.7956,82.8596,985600.0],["2014-07-28",82.6354,82.8516,82.099,82.7155,1188800.0],["2014-07-29",82.8356,82.9957,82.2031,82.2111,1432000.0],["2014-07-30",82.2271,82.3712,81.2823,81.5385,1809800.0],["2014-07-31",81.2183,81.5145,80.1214,80.1454,2101800.0],["2014-08-01",79.8892,80.6498,79.8252,80.2335,1717200.0],["2014-08-04",80.2255,80.3616,79.7691,80.1454,2639900.0],["2014-08-05",79.9372,80.3696,79.7451,80.0253,2172900.0],["2014-08-06",79.7851,80.3215,79.625,80.1774,3316000.0],["2014-08-07",80.4977,80.4977,79.8171,80.0493,2287600.0],["2014-08-08",80.1534,80.5858,79.8572,80.3215,2436700.0],["2014-08-11",80.3455,80.6818,80.0173,80.4096,1671900.0],["2014-08-12",80.4176,81.2183,80.2655,81.1382,1480200.0],["2014-08-13",81.5225,81.8828,81.1382,81.8348,1472400.0],["2014-08-14",82.0269,82.7155,81.8428,82.6915,771000.0],["2014-08-15",82.9237,83.1799,82.107,82.8676,1338200.0],["2014-08-18",83.1559,83.5082,83.1078,83.4361,912900.0],["2014-08-19",83.6923,83.7643,83.404,83.4521,911600.0],["2014-08-20",83.2679,83.6843,83.0358,83.5722,1426500.0],["2014-08-21",83.7403,84.4529,83.4361,84.3088,855200.0],["2014-08-22",84.1567,84.525,83.8044,83.8765,964600.0],["2014-08-25",84.2127,84.4449,83.9405,84.2928,707700.0],["2014-08-26",84.4289,84.7812,84.1567,84.565,567300.0],["2014-08-27",84.3729,84.9093,84.3729,84.7892,644300.0],["2014-08-28",84.517,85.1895,84.4289,84.9653,926300.0],["2014-08-29",85.2856,85.3096,84.573,85.1335,800200.0],["2014-09-02",85.3977,85.726,85.0614,85.3737,594600.0],["2014-09-03",85.6699,85.8781,85.0134,85.2135,842300.0],["2014-09-04",85.4858,85.75,84.6931,84.7492,1138800.0],["2014-09-05",84.7251,84.9974,84.3648,84.9733,875500.0],["2014-09-08",85.0294,85.3737,84.7492,84.9814,562000.0],["2014-09-09",84.8132,84.9413,84.2287,84.477,722400.0],["2014-09-10",84.4769,84.8292,84.3248,84.6451,757700.0],["2014-09-11",84.2768,84.7491,84.1967,84.4209,776600.0],["2014-09-12",84.2128,84.4369,83.7324,83.9806,1053300.0],["2014-09-15",83.8284,84.8132,83.8284,84.5971,1250400.0],["2014-09-16",84.3488,85.2856,84.3488,84.7892,1729600.0],["2014-09-17",84.9894,85.2696,84.6851,84.8853,1155900.0],["2014-09-18",85.2456,86.1503,85.0534,85.9822,1246800.0],["2014-09-19",86.3264,86.4305,85.6058,85.6699,1511400.0],["2014-09-22",85.2776,85.75,85.2776,85.3657,792200.0],["2014-09-23",85.3897,85.3897,84.3969,84.4049,1265100.0],["2014-09-24",84.4369,85.5098,84.2607,85.3416,1016800.0],["2014-09-25",84.7732,85.0934,84.2768,84.4689,1167600.0],["2014-09-26",84.477,85.4921,84.3078,85.2504,1136400.0],["2014-09-29",84.5656,84.7993,84.1145,84.4609,1263200.0],["2014-09-30",84.058,84.767,83.8647,84.485,1583100.0],["2014-10-01",84.6381,84.6623,83.5989,83.6391,1347400.0],["2014-10-02",83.7197,84.6703,83.3975,84.2917,1208100.0],["2014-10-03",84.3964,85.8787,84.3964,85.7498,1700700.0],["2014-10-06",86.1768,86.2896,85.4035,85.5565,1059600.0],["2014-10-07",85.5888,85.5888,84.6945,84.6945,1199400.0],["2014-10-08",84.904,86.056,84.904,85.9996,1533800.0],["2014-10-09",85.8385,86.2896,84.5012,84.5253,1683900.0],["2014-10-10",84.6784,85.7257,84.5092,84.5092,1126700.0],["2014-10-13",84.2595,85.1215,83.0591,83.1477,2192600.0],["2014-10-14",83.4941,84.4931,83.2444,83.9775,1341300.0],["2014-10-15",83.0833,83.3411,81.5607,83.0672,2130500.0],["2014-10-16",81.4882,83.2847,81.4882,82.9141,1823300.0],["2014-10-17",83.4216,84.5978,83.4216,84.2756,1540000.0],["2014-10-20",84.0097,84.7187,83.8406,84.6623,1340000.0],["2014-10-21",84.8718,85.9594,84.8154,85.9594,1336900.0],["2014-10-22",86.5716,87.0066,85.2101,85.2665,1950200.0],["2014-10-23",86.0801,86.1043,84.6703,84.912,2040300.0],["2014-10-24",84.8959,86.1607,84.8556,86.1204,1184800.0],["2014-10-27",85.8143,87.2402,85.8143,87.1436,1608500.0],["2014-10-28",87.5947,87.8445,87.1919,87.8445,1314900.0],["2014-10-29",87.7075,87.9895,86.8052,87.3047,1243700.0],["2014-10-30",87.3047,88.3117,86.9905,87.78,1053000.0],["2014-10-31",88.4809,88.7226,87.9089,88.0539,1720500.0],["2014-11-03",88.1909,88.3681,87.4175,87.6511,1281800.0],["2014-11-04",87.7478,88.924,87.7317,88.4003,2090800.0],["2014-11-05",89.1899,89.1899,88.1103,89.0207,1327700.0],["2014-11-06",89.0207,89.2624,88.6501,89.206,781100.0],["2014-11-07",89.061,89.5041,88.9724,89.2704,1007100.0],["2014-11-10",89.3429,89.8343,89.0529,89.8343,1028500.0],["2014-11-11",89.794,90.0196,89.3832,89.4396,735000.0],["2014-11-12",89.0771,89.3187,88.932,89.2382,985800.0],["2014-11-13",89.5605,89.6894,88.8515,89.1415,1265600.0],["2014-11-14",89.0449,89.8827,88.9321,89.1174,1670600.0],["2014-11-17",88.9804,89.6088,88.8918,89.5363,1097700.0],["2014-11-18",89.1979,90.0358,89.1979,89.6088,1026200.0],["2014-11-19",89.4074,90.495,89.2946,90.4869,1949600.0],["2014-11-20",89.778,90.9783,89.778,90.7769,1379200.0],["2014-11-21",91.4053,91.6067,90.4305,90.6803,1614000.0],["2014-11-24",91.075,91.3811,90.8816,91.3489,1172800.0],["2014-11-25",91.51,91.6631,90.9461,91.4778,1691300.0],["2014-11-26",91.6873,91.9289,91.365,91.8645,1053100.0],["2014-11-28",92.0014,92.6782,91.8081,92.1142,579900.0],["2014-12-01",91.8403,92.8313,91.8403,92.5412,1461200.0],["2014-12-02",92.509,92.7265,92.2028,92.6298,1403400.0],["2014-12-03",92.5009,93.3307,92.1304,93.1938,1907600.0],["2014-12-04",93.516,93.7577,93.0729,93.5563,1343700.0],["2014-12-05",93.661,94.1927,93.1454,93.508,1242600.0],["2014-12-08",93.7254,94.9742,93.5402,94.7244,1502600.0],["2014-12-09",93.9027,94.2894,93.1615,93.4999,1278300.0],["2014-12-10",92.8957,94.088,92.4929,92.5412,1574900.0],["2014-12-11",92.936,93.6288,92.517,92.7184,1463400.0],["2014-12-12",92.1465,92.9763,91.2361,91.2925,1481400.0],["2014-12-15",91.4789,92.119,90.0204,90.4255,2259300.0],["2014-12-16",90.2635,91.6247,89.7287,89.7287,1600100.0],["2014-12-17",89.9556,91.4303,89.8584,91.3087,2034100.0],["2014-12-18",92.1028,92.8077,91.7463,92.8077,1632900.0],["2014-12-19",93.0832,93.4235,91.6004,92.9374,2486000.0],["2014-12-22",92.9374,93.6342,92.8887,93.4559,1190300.0],["2014-12-23",93.7962,94.3796,93.4478,94.1609,1185500.0],["2014-12-24",94.2176,94.6065,93.6909,94.015,465800.0],["2014-12-26",94.2095,94.5255,93.9016,94.1609,569700.0],["2014-12-29",94.0393,95.1899,94.0069,94.3715,690100.0],["2014-12-30",94.3067,94.5984,93.6909,94.2094,667600.0],["2014-12-31",94.3148,94.5336,93.0751,93.0832,869900.0],["2015-01-02",93.4883,93.8043,92.0461,92.7267,854600.0],["2015-01-05",92.9455,92.9455,90.9603,91.2115,1532300.0],["2015-01-06",91.6085,91.7219,90.0123,90.4093,1768700.0],["2015-01-07",91.2358,91.7787,90.6362,91.6977,1570300.0],["2015-01-08",92.3621,93.383,92.2081,93.1804,1348100.0],["2015-01-09",92.8401,93.2048,91.7301,91.8597,1349000.0],["2015-01-12",91.7139,92.2243,90.4012,90.7496,1211800.0],["2015-01-13",91.6733,92.5565,90.4579,90.8874,1614300.0],["2015-01-14",87.1035,89.7692,87.1035,89.0076,1742400.0],["2015-01-15",89.5099,90.1338,88.7969,88.9833,1345700.0],["2015-01-16",88.8536,90.6119,88.8536,90.5471,1466500.0],["2015-01-20",90.8631,91.0495,88.9995,89.5099,1393200.0],["2015-01-21",89.3884,89.9961,88.7645,89.5667,1202800.0],["2015-01-22",90.4904,92.0299,89.7449,91.9083,1840300.0],["2015-01-23",91.9569,92.1352,91.2439,91.4627,1079700.0],["2015-01-26",91.1467,91.7382,90.701,91.4789,1181900.0],["2015-01-27",91.0737,91.1305,90.1743,90.1824,1597200.0],["2015-01-28",90.7739,91.4708,88.489,88.5619,2010000.0],["2015-01-29",88.7969,89.2993,87.857,89.2344,1484400.0],["2015-01-30",88.4647,88.8455,87.3951,87.4762,2187900.0],["2015-02-02",87.4276,88.6754,86.8847,88.57,1725900.0],["2015-02-03",89.1696,89.988,88.7402,89.9475,1260600.0],["2015-02-04",89.8178,90.9927,89.4775,90.4417,1509000.0],["2015-02-05",90.1258,91.8516,89.8503,91.6409,1383200.0],["2015-02-06",91.9731,92.2324,91.3006,91.4627,1293900.0],["2015-02-09",90.8063,91.2034,90.5146,90.7253,859700.0],["2015-02-10",91.5599,91.5599,90.4498,90.5471,1213300.0],["2015-02-11",90.7253,91.3978,90.4822,91.1224,780000.0],["2015-02-12",91.1791,91.6085,91.0008,91.5275,812400.0],["2015-02-13",91.1386,91.9245,91.017,91.6004,608500.0],["2015-02-17",92.0137,92.6538,91.5113,92.2973,1227900.0],["2015-02-18",92.2972,92.3621,91.6004,92.1352,865400.0],["2015-02-19",91.957,92.5971,91.722,92.3054,767000.0],["2015-02-20",92.0299,92.9617,91.5356,92.7753,1242200.0],["2015-02-23",92.5646,92.6295,91.6815,92.0137,1313100.0],["2015-02-24",91.9326,92.9292,91.8111,92.7834,1407200.0],["2015-02-25",92.4026,93.1237,92.4026,92.5565,1170800.0],["2015-02-26",92.4593,93.0832,92.3378,93.0022,1083600.0],["2015-02-27",93.1886,93.2615,92.3621,92.3783,1345800.0],["2015-03-02",92.3783,92.9131,92.0461,92.67,1239700.0],["2015-03-03",92.2486,92.751,91.7057,92.2324,1141600.0],["2015-03-04",92.1676,92.1676,91.0251,91.2358,1285400.0],["2015-03-05",91.2358,91.8354,91.09,91.7139,827000.0],["2015-03-06",91.6328,92.2162,90.5876,90.7334,1476400.0],["2015-03-09",90.8712,91.6976,90.6848,91.4221,797400.0],["2015-03-10",90.5471,90.7577,89.1939,89.2182,1127900.0],["2015-03-11",89.2183,90.0771,89.2183,89.7935,879300.0],["2015-03-12",90.3607,91.3979,90.2716,91.3087,902100.0],["2015-03-13",91.1791,91.2925,90.0609,90.539,1322200.0],["2015-03-16",90.8631,92.4998,90.6524,92.3702,1266300.0],["2015-03-17",91.8354,92.2243,91.3168,91.8516,1248400.0],["2015-03-18",91.803,93.3911,91.2682,92.9779,1559700.0],["2015-03-19",92.9212,93.2291,91.9002,92.1109,1554400.0],["2015-03-20",92.0704,92.4836,91.8921,91.9974,3764500.0],["2015-03-23",92.2324,92.9373,91.9974,91.9974,2442800.0],["2015-03-24",91.6652,92.119,91.0251,91.0332,1032600.0],["2015-03-25",90.9279,91.5518,90.4174,90.4174,1171900.0],["2015-03-26",89.8097,90.6443,89.8097,90.1501,1078200.0],["2015-03-27",90.3375,90.7124,90.0115,90.3864,1225900.0],["2015-03-30",90.802,91.8697,90.6716,91.4541,961000.0],["2015-03-31",90.6635,91.2911,90.2071,90.8673,1131200.0],["2015-04-01",91.6579,91.8698,90.2479,90.4598,1417300.0],["2015-04-02",90.4271,90.8999,90.1582,90.6309,1170500.0],["2015-04-06",89.9952,91.1362,89.767,90.6798,965300.0],["2015-04-07",90.688,91.1933,90.5739,90.7532,1071900.0],["2015-04-08",90.5983,91.2259,90.3945,90.6635,1346500.0],["2015-04-09",90.6391,91.2585,90.4435,91.0873,893600.0],["2015-04-10",91.1118,91.3807,90.8672,91.2014,657200.0],["2015-04-13",90.9977,91.7557,90.9977,91.234,739200.0],["2015-04-14",90.8591,91.2748,90.3538,91.2096,1183500.0],["2015-04-15",91.3318,91.7964,91.0873,91.177,858400.0],["2015-04-16",91.1118,91.8208,90.6472,91.5845,1166800.0],["2015-04-17",90.8917,91.0466,89.4573,89.767,1570000.0],["2015-04-20",90.2968,90.8673,90.2723,90.5983,1043900.0],["2015-04-21",90.6472,90.7369,88.683,88.846,2888200.0],["2015-04-22",88.251,89.0742,87.0611,87.9087,2567200.0],["2015-04-23",87.6805,88.52,87.5664,88.2755,1714400.0],["2015-04-24",88.4385,88.683,88.0228,88.4385,1404400.0],["2015-04-27",88.7808,88.8215,87.7376,87.925,1545400.0],["2015-04-28",87.5827,88.9031,87.5827,88.6423,1315900.0],["2015-04-29",88.4874,88.7319,87.8028,88.0554,1282800.0],["2015-04-30",88.2266,88.6341,86.9633,87.1996,1450200.0],["2015-05-01",87.5175,87.9169,87.2159,87.7213,798100.0],["2015-05-04",87.762,88.0473,87.436,87.5664,1429900.0],["2015-05-05",87.1671,87.8028,87.0448,87.273,1265800.0],["2015-05-06",87.5175,87.6153,86.6128,87.1426,1032100.0],["2015-05-07",87.2811,88.0065,86.7758,87.7376,1218400.0],["2015-05-08",88.3488,88.683,88.088,88.6585,888000.0],["2015-05-11",88.3407,88.6586,87.9739,88.251,950900.0],["2015-05-12",87.8354,87.9169,86.9225,87.2486,1870800.0],["2015-05-13",87.2486,87.7946,87.1263,87.3708,1326300.0],["2015-05-14",87.819,88.5363,87.6234,88.5037,1383600.0],["2015-05-15",88.3407,88.7156,87.9739,88.1451,873000.0],["2015-05-18",88.2755,88.7482,88.1369,88.6259,1162000.0],["2015-05-19",88.8378,88.9764,88.3488,88.7889,973000.0],["2015-05-20",88.7237,89.0742,88.3325,88.9275,830900.0],["2015-05-21",88.7074,88.9764,88.4385,88.7563,1041600.0],["2015-05-22",88.6586,88.8297,88.3896,88.5608,1552700.0],["2015-05-26",88.2673,88.5119,86.9307,87.0285,2065000.0],["2015-05-27",87.3871,87.6235,87.0529,87.493,1211000.0],["2015-05-28",87.1834,87.7539,86.9307,87.6805,847700.0],["2015-05-29",87.4605,87.599,86.7514,86.784,1177500.0],["2015-06-01",87.0611,87.1915,86.4009,86.6944,995400.0],["2015-06-02",86.4661,87.0041,86.2461,86.6944,910800.0],["2015-06-03",87.1263,87.2486,86.6373,87.11,1107600.0],["2015-06-04",86.3928,87.1181,86.132,86.2379,1505700.0],["2015-06-05",86.4417,86.8084,85.105,85.3169,2081000.0],["2015-06-08",85.2599,85.6267,84.1678,84.1922,1444700.0],["2015-06-09",84.1759,84.5752,83.6624,84.3715,2682600.0],["2015-06-10",84.9094,86.0423,84.7871,85.6266,1416100.0],["2015-06-11",85.6348,86.6373,85.5778,86.3846,1013100.0],["2015-06-12",86.0586,86.3357,85.643,85.969,828100.0],["2015-06-15",85.1539,86.3194,85.0154,85.9282,1433300.0],["2015-06-16",85.8467,86.8166,85.757,86.621,1169600.0],["2015-06-17",86.8329,87.0693,86.0831,86.6617,978700.0],["2015-06-18",86.5313,87.9006,86.5313,87.7457,1222700.0],["2015-06-19",87.3789,87.6235,86.352,86.4009,1364100.0],["2015-06-22",86.784,86.9877,86.2461,86.4987,876900.0],["2015-06-23",86.7921,87.3871,86.3276,86.727,849600.0],["2015-06-24",86.5395,86.6047,85.757,85.7652,1409700.0],["2015-06-25",84.0944,84.9257,83.3446,83.7439,6178800.0],["2015-06-26",83.4732,85.3026,81.6684,84.8842,2632900.0],["2015-06-29",84.4084,84.5643,83.2517,83.3502,2367000.0],["2015-06-30",84.2116,84.2772,83.3502,83.4158,1777400.0],["2015-07-01",90.0772,90.9304,83.1451,84.0803,17646700.0],["2015-07-02",82.6857,86.607,82.095,85.1058,5568400.0],["2015-07-06",84.2115,85.1386,84.1213,84.7694,2979200.0],["2015-07-07",84.9663,85.7949,84.1705,85.6964,3819900.0],["2015-07-08",85.073,85.3027,84.0311,84.2034,2794800.0],["2015-07-09",85.4503,85.5077,84.4331,84.9007,3004100.0],["2015-07-10",85.9015,85.9015,84.9007,85.1878,2404300.0],["2015-07-13",85.9754,86.1066,85.1878,85.5078,1685500.0],["2015-07-14",85.2616,85.4913,84.6709,85.0155,2703400.0],["2015-07-15",84.9499,85.4093,84.1951,85.1386,3798900.0],["2015-07-16",85.9179,85.9918,85.3191,85.6144,2759400.0],["2015-07-17",85.6718,85.6718,84.794,85.4339,1699900.0],["2015-07-20",85.3683,85.639,85.1058,85.4995,2123900.0],["2015-07-21",85.5816,85.7375,84.671,85.2206,3133800.0],["2015-07-22",87.0665,87.5669,85.9672,87.4438,4582500.0],["2015-07-23",87.3864,87.8786,86.4184,87.329,3197500.0],["2015-07-24",87.1157,87.8622,87.0172,87.3208,2060600.0],["2015-07-27",87.0583,88.6088,87.0418,87.7802,3007100.0],["2015-07-28",88.1576,88.3873,87.7228,88.2888,2554600.0],["2015-07-29",88.2068,88.9451,87.8704,88.5924,1918200.0],["2015-07-30",88.2724,89.2076,88.2724,89.0846,1531900.0],["2015-07-31",90.2167,90.4054,89.0682,89.2322,4031400.0],["2015-08-03",89.1584,90.914,89.0518,90.8484,2660000.0],["2015-08-04",90.75,91.2094,90.4628,90.5449,2368600.0],["2015-08-05",90.996,91.5785,90.6515,91.1683,2394700.0],["2015-08-06",91.2914,91.3242,90.0034,90.3562,1951700.0],["2015-08-07",90.1921,90.2495,89.6999,90.1265,1466000.0],["2015-08-10",90.7335,91.0945,90.1183,90.3316,1589800.0],["2015-08-11",89.585,90.6843,89.585,90.2249,1799700.0],["2015-08-12",89.6834,89.7409,88.4447,89.5276,1807200.0],["2015-08-13",88.5349,89.8557,88.2888,89.4045,1516100.0],["2015-08-14",89.5768,90.0116,89.2487,89.9706,1326200.0],["2015-08-17",89.8968,90.6105,89.3635,90.2331,1391200.0],["2015-08-18",90.069,90.6843,89.8229,90.6351,1458600.0],["2015-08-19",90.028,90.6761,89.4538,90.0198,1917900.0],["2015-08-20",89.2322,89.4784,88.1493,88.1904,2499100.0],["2015-08-21",87.5587,87.9853,86.1558,86.1968,2685300.0],["2015-08-24",81.8571,85.114,78.756,83.1204,5703900.0],["2015-08-25",85.6144,85.6144,81.7258,81.8079,3455300.0],["2015-08-26",83.3994,83.8834,81.6848,83.5553,3644400.0],["2015-08-27",84.3838,85.3437,83.4076,85.0237,2837100.0],["2015-08-28",84.7858,85.1057,83.465,84.2608,2426600.0],["2015-08-31",83.9326,84.1951,83.104,83.8096,2197000.0],["2015-09-01",82.3493,82.8744,81.3977,81.8079,3025600.0],["2015-09-02",82.5954,82.9564,81.6274,82.5544,2130000.0],["2015-09-03",82.9154,83.6537,82.8497,83.4076,2136300.0],["2015-09-04",82.3657,82.6364,81.6684,82.1688,2508900.0],["2015-09-08",83.2435,83.7686,82.5134,83.6537,1950400.0],["2015-09-09",84.3264,84.712,82.497,82.6364,1837100.0],["2015-09-10",82.6364,83.2599,82.3083,82.6446,1683300.0],["2015-09-11",82.3247,82.9154,82.2426,82.7431,1591600.0],["2015-09-14",82.9072,82.9072,82.0212,82.2098,1650900.0],["2015-09-15",82.3821,83.3748,81.9966,83.1041,1936600.0],["2015-09-16",83.1287,83.6373,82.9646,83.5224,1405600.0],["2015-09-17",83.6045,84.3921,83.1697,83.3092,2626500.0],["2015-09-18",81.8653,83.0466,81.7012,81.9719,3566800.0],["2015-09-21",82.5544,83.6455,82.2591,83.4158,2327500.0],["2015-09-22",82.6118,83.0794,82.2919,82.8415,2647200.0],["2015-09-23",82.7513,83.8014,82.4888,83.1368,2540500.0],["2015-09-24",82.4724,83.4896,82.1606,83.3092,1989600.0],["2015-09-25",84.4084,85.516,84.0229,84.8432,2657600.0],["2015-09-28",84.3973,85.0827,82.845,83.3156,2657400.0],["2015-09-29",83.2579,84.0505,82.6633,83.8854,2097800.0],["2015-09-30",84.546,85.5038,84.3396,85.38,2993300.0],["2015-10-01",85.2396,85.3221,83.3487,84.4634,3354300.0],["2015-10-02",83.2991,84.8185,82.8532,84.8185,2019600.0],["2015-10-05",85.4378,86.4121,85.3965,86.1479,2184600.0],["2015-10-06",85.5451,85.9497,84.9919,85.2891,2078400.0],["2015-10-07",85.8011,86.6846,85.446,86.6846,2596600.0],["2015-10-08",86.3213,88.0718,85.8754,88.0057,1964200.0],["2015-10-09",87.8654,88.5755,87.7085,87.9149,3162700.0],["2015-10-12",87.3204,88.5755,87.3204,88.3691,1144900.0],["2015-10-13",87.9893,88.6581,87.5929,87.8985,1443500.0],["2015-10-14",87.7663,88.1379,87.0314,87.1553,1545700.0],["2015-10-15",87.3865,88.9141,87.3865,88.8067,1584400.0],["2015-10-16",89.6655,90.1609,89.071,89.9627,2542800.0],["2015-10-19",89.7646,90.4417,89.2361,90.4251,2175700.0],["2015-10-20",90.5986,92.0188,90.4582,91.6968,3151500.0],["2015-10-21",92.8858,94.5951,91.4656,93.7859,4115100.0],["2015-10-22",94.1244,95.7345,93.8767,95.0492,3526700.0],["2015-10-23",95.1648,95.1648,93.4969,94.818,2369300.0],["2015-10-26",95.074,96.007,94.8428,95.1813,2090900.0],["2015-10-27",94.7024,95.074,94.2317,94.6116,1872800.0],["2015-10-28",95.0327,95.5364,94.1657,95.1978,1377300.0],["2015-10-29",95.4455,95.7923,94.851,95.1896,1222400.0],["2015-10-30",94.9831,95.3134,93.7528,93.7528,2405400.0],["2015-11-02",94.0666,94.4217,93.4886,94.1905,2451400.0],["2015-11-03",94.0996,94.1574,93.4555,93.8354,1953600.0],["2015-11-04",93.8106,94.0583,93.0262,93.2739,1808800.0],["2015-11-05",93.34,93.8849,93.34,93.7446,1755500.0],["2015-11-06",94.6198,94.6198,92.6546,93.3317,1777200.0],["2015-11-09",93.1253,93.4556,92.4151,92.9106,1443800.0],["2015-11-10",92.861,93.7941,92.7867,93.7611,1234700.0],["2015-11-11",93.5051,93.9757,93.2078,93.6124,1572600.0],["2015-11-12",93.2243,93.4886,91.994,92.0105,1786200.0],["2015-11-13",92.0601,92.9353,91.9527,92.3573,1734100.0],["2015-11-16",92.2417,93.9345,92.1922,93.9345,1756100.0],["2015-11-17",93.7528,94.529,93.6207,93.7033,2208300.0],["2015-11-18",93.6455,95.2969,93.6455,95.2391,1173100.0],["2015-11-19",94.8758,95.6685,94.8758,95.429,1547100.0],["2015-11-20",95.8089,96.6098,95.5612,96.1805,2154300.0],["2015-11-23",96.3125,96.5437,95.751,95.8171,2702800.0],["2015-11-24",95.2309,95.8749,94.8428,95.4208,2060900.0],["2015-11-25",95.4291,95.5694,94.8593,94.9997,1335100.0],["2015-11-27",94.9584,95.2226,94.5703,95.0079,644700.0],["2015-11-30",95.2474,95.5116,94.595,94.8345,2126500.0],["2015-12-01",94.6529,95.9658,94.5785,95.8914,1879200.0],["2015-12-02",95.652,96.1144,95.1153,95.2722,1956400.0],["2015-12-03",95.7428,95.7428,93.6207,93.9427,2208900.0],["2015-12-04",94.207,97.419,94.1327,97.1548,2598800.0],["2015-12-07",96.6759,97.0392,96.3538,96.7172,2654300.0],["2015-12-08",96.263,96.263,95.2721,95.7428,2222300.0],["2015-12-09",95.1483,96.0896,94.3308,94.8676,3025000.0],["2015-12-10",95.0575,95.4125,93.8436,94.7354,2482600.0],["2015-12-11",93.6785,95.2226,93.1253,93.373,2390900.0],["2015-12-14",93.7033,94.9584,93.1665,94.2152,3757400.0],["2015-12-15",94.785,96.0896,94.7106,95.6189,2752800.0],["2015-12-16",96.263,96.9401,95.3052,96.5273,2471800.0],["2015-12-17",96.6263,96.7419,95.4125,95.4538,1674600.0],["2015-12-18",95.2226,95.5199,93.8767,93.8767,3513500.0],["2015-12-21",94.3556,95.363,93.7611,95.1565,1924300.0],["2015-12-22",95.4538,96.9732,95.3465,96.7998,1625300.0],["2015-12-23",97.0309,97.5016,96.808,97.419,1360900.0],["2015-12-24",97.1878,98.0796,97.13,97.5924,568600.0],["2015-12-28",97.386,97.7246,96.9897,97.6502,924200.0],["2015-12-29",98.3063,99.2696,97.7997,99.2114,1624200.0],["2015-12-30",99.0786,99.5353,98.0488,98.1568,1720500.0],["2015-12-31",97.7499,98.0239,96.9361,97.0357,1626200.0],["2016-01-04",95.516,95.8399,93.4399,94.4448,3094500.0],["2016-01-05",94.86,95.8399,94.478,95.3998,2743300.0],["2016-01-06",94.4531,94.5361,93.1991,93.6227,2288200.0],["2016-01-07",91.8954,93.7638,91.6877,92.6593,3919600.0],["2016-01-08",93.1742,93.3237,91.1147,91.314,2271500.0],["2016-01-11",91.5881,92.0033,90.4587,91.5881,2454900.0],["2016-01-12",92.2026,93.3071,91.3971,93.0912,2913200.0],["2016-01-13",94.0545,94.4448,91.3057,91.3971,4265200.0],["2016-01-14",91.7127,93.2988,91.1895,92.1943,13089100.0],["2016-01-15",92.1943,92.1943,92.1943,92.1943,6885700.0],["2016-01-19",92.1445,92.7424,90.5584,92.0698,5347900.0],["2016-01-20",91.3473,92.676,89.8442,91.9203,6027400.0],["2016-01-21",91.5051,92.2607,89.8442,90.8739,3970800.0],["2016-01-22",91.0982,92.1528,90.9155,91.3805,2296000.0],["2016-01-25",91.3057,91.339,89.5369,89.6864,2985000.0],["2016-01-26",90.1099,91.148,89.6864,90.1681,2669500.0],["2016-01-27",89.811,91.2725,88.9141,89.7695,3433200.0],["2016-01-28",90.1432,91.2144,90.0352,90.9487,3313800.0],["2016-01-29",91.4968,93.9797,91.3473,93.8967,4205800.0],["2016-02-01",93.2323,94.4365,92.867,94.0711,2824100.0],["2016-02-02",93.0497,93.8469,92.9251,93.3984,2200000.0],["2016-02-03",93.9881,94.013,91.8206,93.6974,2110100.0],["2016-02-04",93.2241,94.1541,92.6594,94.0213,2777300.0],["2016-02-05",93.8386,94.1209,92.8254,93.2158,2718400.0],["2016-02-08",92.7009,92.7009,89.6366,90.4255,4743000.0],["2016-02-09",88.7065,92.3687,88.7065,91.8289,2312300.0],["2016-02-10",92.8503,93.2323,91.8621,92.7507,2431700.0],["2016-02-11",91.0981,92.568,90.8158,92.0448,2159700.0],["2016-02-12",93.0082,94.968,92.759,94.9264,1884200.0],["2016-02-16",95.6987,96.6952,94.6856,96.0558,2931800.0],["2016-02-17",96.5291,97.4675,96.089,97.0855,1864900.0],["2016-02-18",97.0855,97.5506,96.1887,96.6288,2208000.0],["2016-02-19",96.0724,96.7617,95.5575,96.0558,2102400.0],["2016-02-22",97.0191,97.725,96.4378,97.235,1281500.0],["2016-02-23",96.853,96.9444,95.9063,96.0807,1316800.0],["2016-02-24",95.1506,96.7451,95.1506,96.4793,1312100.0],["2016-02-25",96.9361,98.3561,96.77,98.3146,2264600.0],["2016-02-26",99.0204,99.5353,97.5589,97.5838,1671200.0],["2016-02-29",97.1603,97.6835,95.898,95.9396,1842700.0],["2016-03-01",96.3299,97.7499,95.7486,97.7499,1833200.0],["2016-03-02",97.2516,98.3644,97.1022,98.2897,1251600.0],["2016-03-03",98.4059,98.4059,97.1935,97.8578,1484000.0],["2016-03-04",97.7083,97.7499,96.1887,97.3097,1851700.0],["2016-03-07",96.7534,97.4675,95.9977,97.4509,1866900.0],["2016-03-08",96.7035,97.7582,96.5374,96.5623,1273900.0],["2016-03-09",97.1603,97.8329,96.7035,97.808,1438700.0],["2016-03-10",97.9658,98.6883,96.9029,97.6585,1689900.0],["2016-03-11",98.6135,99.6433,98.0156,99.6101,1322700.0],["2016-03-14",99.0537,100.1083,98.6551,99.4357,2149900.0],["2016-03-15",98.2897,99.6516,95.9146,99.2364,1479000.0],["2016-03-16",98.8211,99.5934,98.5886,99.1948,1719900.0],["2016-03-17",99.2363,100.8889,98.8876,100.4737,1745800.0],["2016-03-18",100.7145,101.7609,100.2495,101.7027,3715700.0],["2016-03-21",101.2792,101.5367,100.3491,100.8059,1441600.0],["2016-03-22",100.5734,100.6398,99.6516,99.7512,1678700.0],["2016-03-23",99.7346,99.8426,98.8045,99.3028,1977200.0],["2016-03-24",99.0786,99.6433,98.3976,99.3277,1303800.0],["2016-03-28",99.3277,99.6433,98.7962,99.0038,1305200.0],["2016-03-29",99.0038,99.7805,98.5028,99.7304,955700.0],["2016-03-30",100.1396,100.4904,99.6636,99.9976,1122900.0],["2016-03-31",99.8557,100.2231,99.5049,99.5049,1511900.0],["2016-04-01",99.1625,101.0749,98.9203,100.9246,1500700.0],["2016-04-04",102.7201,102.8371,100.4653,100.7075,2243700.0],["2016-04-05",100.2064,100.2148,98.2188,98.5028,1927000.0],["2016-04-06",98.5362,99.6469,98.1604,99.5383,1840700.0],["2016-04-07",98.8117,99.1876,97.9015,98.2355,1388400.0],["2016-04-08",98.9704,99.6135,98.6698,99.221,1455800.0],["2016-04-11",99.2377,100.2899,99.0205,99.0205,2328900.0],["2016-04-12",98.912,99.9893,98.4443,99.7387,1504300.0],["2016-04-13",100.3233,100.7826,99.5133,100.6407,1529000.0],["2016-04-14",100.624,101.4424,100.2732,100.4987,1525400.0],["2016-04-15",100.8327,101.409,100.4486,100.6824,1575000.0],["2016-04-18",100.6741,101.9017,100.2649,101.9017,1479300.0],["2016-04-19",102.3944,102.8621,101.7013,101.9017,1308400.0],["2016-04-20",102.0771,102.5197,101.4257,102.3777,1565900.0],["2016-04-21",101.8516,102.336,98.4443,98.603,3110200.0],["2016-04-22",98.8619,99.7554,98.7366,99.6302,1618400.0],["2016-04-25",99.7972,99.7972,98.77,99.4214,1266600.0],["2016-04-26",99.6385,100.0143,98.9955,99.1792,1347300.0],["2016-04-27",99.3128,99.5133,98.1938,98.8786,1477700.0],["2016-04-28",98.0936,98.8034,97.5591,97.8681,1810900.0],["2016-04-29",97.7094,98.5111,97.4171,98.4276,2016200.0],["2016-05-02",98.152,99.7388,97.6844,99.3379,1826900.0],["2016-05-03",98.5529,99.0623,98.1771,98.7616,1484800.0],["2016-05-04",98.2856,99.104,97.6175,98.3942,1789600.0],["2016-05-05",99.9058,102.4028,99.7805,102.2692,3177400.0],["2016-05-06",101.551,102.4111,101.0081,102.1773,1929700.0],["2016-05-09",101.718,102.7619,101.4675,102.6366,1243500.0],["2016-05-10",102.9206,104.6242,102.6366,104.5741,1636200.0],["2016-05-11",104.1231,104.4154,103.1962,103.3548,1733600.0],["2016-05-12",103.5803,105.0752,103.4885,104.7077,1725300.0],["2016-05-13",104.3737,105.0919,104.1064,104.4906,1510200.0],["2016-05-16",104.3152,105.0334,104.0897,104.6326,1246100.0],["2016-05-17",104.4655,104.7328,103.2713,103.6054,1348900.0],["2016-05-18",103.3799,105.2756,102.8955,104.9081,1637500.0],["2016-05-19",104.3403,104.4321,103.622,104.2651,954500.0],["2016-05-20",104.833,105.7516,104.3904,105.0167,1291000.0],["2016-05-23",104.7495,105.3758,104.3904,105.1253,1286500.0],["2016-05-24",105.4343,106.9459,105.2673,106.1107,1668800.0],["2016-05-25",106.4197,107.0127,105.9688,106.2026,1761100.0],["2016-05-26",106.5617,106.6953,105.2756,105.5345,1062200.0],["2016-05-27",105.7266,106.2945,105.4593,106.2443,1240600.0],["2016-05-31",106.4114,106.5617,105.2255,105.7349,1740400.0],["2016-06-01",105.3174,106.4532,104.8247,106.3362,1286200.0],["2016-06-02",106.2694,106.7371,105.7851,106.7371,991100.0],["2016-06-03",106.2694,106.8957,105.1503,106.5283,1188800.0],["2016-06-06",106.5032,106.8289,105.2923,105.8936,1543400.0],["2016-06-07",106.0773,106.3696,105.5095,105.5596,1234200.0],["2016-06-08",105.3925,106.1275,105.3257,105.9938,1140900.0],["2016-06-09",105.5596,105.8686,105.1921,105.6431,870200.0],["2016-06-10",105.0,105.7349,104.7161,105.0585,936100.0],["2016-06-13",105.0836,105.593,103.8476,103.9645,1219900.0],["2016-06-14",103.8309,104.1065,103.4551,103.8726,1415800.0],["2016-06-15",104.3319,104.7578,103.6388,103.764,1369500.0],["2016-06-16",102.9874,104.6743,102.9373,104.6409,1440600.0],["2016-06-17",104.6242,104.6242,103.3214,103.4968,2489500.0],["2016-06-20",104.3486,105.0418,104.0396,104.1398,1311400.0],["2016-06-21",104.666,105.0835,104.1649,104.7912,1045600.0],["2016-06-22",104.7912,105.593,104.3653,104.8414,1224600.0],["2016-06-23",106.0105,107.5471,105.5595,107.4302,1944300.0],["2016-06-24",103.7139,105.2673,102.7201,103.5052,2523300.0],["2016-06-27",102.5114,102.6867,101.1167,101.7431,1859600.0],["2016-06-28",103.2128,105.1697,102.4989,105.1697,1762000.0],["2016-06-29",105.9845,107.3451,105.4973,107.3031,1379200.0],["2016-06-30",107.4206,109.8311,107.1015,109.7807,1799700.0],["2016-07-01",110.0243,110.0243,109.05,109.4532,1074500.0],["2016-07-05",108.6217,109.134,108.0505,108.3277,1180600.0],["2016-07-06",107.9665,108.7812,107.5634,108.63,1456600.0],["2016-07-07",108.5293,108.966,107.3786,108.0337,1410500.0],["2016-07-08",109.2768,109.4867,108.2521,109.386,1112500.0],["2016-07-11",108.8316,109.6631,108.4453,109.1424,1169600.0],["2016-07-12",109.8563,109.8563,108.6552,108.882,1755600.0],["2016-07-13",109.2936,109.2936,108.6637,108.7644,945200.0],["2016-07-14",109.8395,109.9739,108.7225,109.1004,1938100.0],["2016-07-15",109.6547,109.6547,108.6133,108.8232,1074700.0],["2016-07-18",108.756,109.1676,108.4789,108.588,896600.0],["2016-07-19",108.3613,108.4705,107.6054,108.2017,1178700.0],["2016-07-20",108.6301,108.8484,107.681,107.7482,1021500.0],["2016-07-21",107.7902,108.0338,106.8579,107.1687,1584900.0],["2016-07-22",107.4542,108.0253,107.0259,107.9162,939700.0],["2016-07-25",107.8657,108.0169,107.1183,107.4542,1040000.0],["2016-07-26",107.7482,108.2017,107.0595,107.6894,1185600.0],["2016-07-27",106.9335,107.5298,106.6983,106.8159,1372000.0],["2016-07-28",106.4715,106.8327,105.8752,106.2196,1456400.0],["2016-07-29",105.8249,106.2448,105.1865,105.2033,1909000.0],["2016-08-01",104.3551,105.7493,103.0533,105.2118,1969500.0],["2016-08-02",105.0354,105.2538,104.6994,105.0102,1349000.0],["2016-08-03",105.1026,105.8333,104.8422,105.3797,1450700.0],["2016-08-04",105.6317,105.9172,105.1109,105.3629,1151500.0],["2016-08-05",106.228,106.6647,105.5477,106.6647,1767600.0],["2016-08-08",106.8663,107.0679,106.3876,106.7403,1532600.0],["2016-08-09",106.6227,106.7907,106.4212,106.5136,1011200.0],["2016-08-10",106.4212,106.6395,105.9928,106.0096,1079900.0],["2016-08-11",106.102,106.4212,105.8249,106.3204,883800.0],["2016-08-12",106.2448,106.4296,105.9676,106.102,881200.0],["2016-08-15",106.2784,106.5052,105.9592,106.1188,1191500.0],["2016-08-16",105.7828,106.2616,105.6737,105.8836,881300.0],["2016-08-17",105.8668,106.0684,105.4133,105.9004,1170900.0],["2016-08-18",106.8999,106.9839,105.5645,106.8831,1599000.0],["2016-08-19",106.5052,106.9419,105.8417,106.228,1126300.0],["2016-08-22",105.9172,106.1944,105.4889,106.0936,810200.0],["2016-08-23",105.8668,106.228,105.2789,105.3041,1196900.0],["2016-08-24",105.1026,105.3629,104.901,105.2033,794800.0],["2016-08-25",105.1194,106.2196,105.0102,105.8753,939300.0],["2016-08-26",106.0852,106.6395,105.2033,105.7493,987600.0],["2016-08-29",105.9088,106.9587,105.9088,106.7319,1033700.0],["2016-08-30",106.732,106.8915,106.2784,106.8663,1188700.0],["2016-08-31",106.8495,107.0847,106.2448,106.6059,1408300.0],["2016-09-01",106.6311,106.9755,105.7829,106.7487,1219600.0],["2016-09-02",107.0847,107.7902,106.8075,107.3451,1087200.0],["2016-09-06",107.2106,107.5718,106.6731,107.5382,1047200.0],["2016-09-07",107.0343,107.6138,106.7068,107.1099,1263800.0],["2016-09-08",106.9755,107.1351,106.186,106.2532,1082700.0],["2016-09-09",105.5813,105.7073,104.3803,104.3803,1720500.0],["2016-09-12",104.1451,106.3204,103.8427,106.0852,1718200.0],["2016-09-13",104.8506,106.312,104.8506,105.6989,1839700.0],["2016-09-14",105.7157,105.7409,104.4559,104.691,1258500.0],["2016-09-15",104.5063,105.6737,104.2963,105.3377,1188500.0],["2016-09-16",104.8086,105.3798,104.0443,104.7414,1995200.0],["2016-09-19",105.3209,105.7493,104.733,105.2285,917700.0],["2016-09-20",106.0936,106.27,105.1025,105.1193,781100.0],["2016-09-21",105.4301,106.3036,105.2034,106.2364,1449800.0],["2016-09-22",106.606,107.1183,106.4044,107.0427,953400.0],["2016-09-23",106.1776,106.3876,105.3881,105.3881,1477500.0],["2016-09-26",104.859,105.0438,104.2459,104.4643,1451300.0],["2016-09-27",104.5314,105.7241,104.3719,105.2201,1132400.0],["2016-09-28",105.3975,106.1829,105.1019,106.1407,865300.0],["2016-09-29",105.9887,106.2758,104.7388,105.0512,899200.0],["2016-09-30",105.3975,106.5123,105.3046,106.1153,1646200.0],["2016-10-03",105.938,106.014,104.5699,104.8992,1033200.0],["2016-10-04",105.2033,105.4904,103.5649,103.8436,1585200.0],["2016-10-05",104.4685,104.705,103.6662,104.0209,1189800.0],["2016-10-06",104.0969,104.2996,102.6781,102.9315,2307400.0],["2016-10-07",103.4635,105.6424,103.4635,105.085,2489700.0],["2016-10-10",105.938,106.0478,105.2455,105.4651,945200.0],["2016-10-11",105.1188,105.3468,104.1729,104.5023,1389600.0],["2016-10-12",104.7134,105.6677,104.4938,105.5073,925900.0],["2016-10-13",104.8316,105.9295,104.2405,105.7522,1211400.0],["2016-10-14",106.4278,106.943,106.1153,106.2842,1403400.0],["2016-10-17",106.3265,106.6727,105.9549,106.1407,869600.0],["2016-10-18",106.8248,107.0443,105.7606,105.8535,1491500.0],["2016-10-19",106.166,106.6727,105.8535,106.4363,915300.0],["2016-10-20",106.1069,106.1069,103.8098,103.9027,2238800.0],["2016-10-21",103.0328,103.2608,102.5937,102.9484,2094300.0],["2016-10-24",103.5395,104.1054,103.0582,103.2693,1302200.0],["2016-10-25",103.3453,103.9111,102.9315,103.4128,1508800.0],["2016-10-26",105.0259,107.4159,104.3587,107.2555,3248600.0],["2016-10-27",107.4835,107.872,107.0697,107.2639,2114200.0],["2016-10-28",107.5764,108.5729,106.6136,107.6862,2234500.0],["2016-10-31",108.1338,108.4125,107.1541,107.2555,1615200.0],["2016-11-01",107.4666,107.6271,105.3975,105.9802,1381400.0],["2016-11-02",106.0224,106.4109,105.2961,105.3299,1227200.0],["2016-11-03",105.6846,106.2674,104.9415,105.1019,1147000.0],["2016-11-04",105.4313,105.8873,103.9449,103.9703,1565400.0],["2016-11-07",105.2117,105.5326,104.7134,105.1441,1893200.0],["2016-11-08",105.1695,106.2758,104.781,105.8873,1846500.0],["2016-11-09",105.3046,106.6981,104.2996,106.2842,2500400.0],["2016-11-10",106.715,106.9768,105.0428,106.7994,3074500.0],["2016-11-11",106.6136,107.2386,105.9633,107.1288,1781300.0],["2016-11-14",107.6102,108.0409,106.7825,107.171,1914100.0],["2016-11-15",106.5883,106.6981,105.4144,105.6677,1962900.0],["2016-11-16",105.2455,106.0562,104.8063,105.9211,2151400.0],["2016-11-17",105.7691,106.394,105.1357,105.8535,1263800.0],["2016-11-18",106.0985,107.0274,105.5664,106.6643,1989700.0],["2016-11-21",107.1372,107.4666,106.5461,107.2977,1622200.0],["2016-11-22",107.7537,107.7537,106.4531,106.7572,1645700.0],["2016-11-23",106.9599,107.6777,106.3687,106.9936,1077700.0],["2016-11-25",107.2977,107.3653,106.4701,106.9599,534200.0],["2016-11-28",106.6221,107.2132,106.1576,107.0528,1576200.0],["2016-11-29",107.2639,108.5983,106.5883,108.3027,1722900.0],["2016-11-30",108.8938,109.4259,107.7115,108.1,2924200.0],["2016-12-01",108.3702,109.0205,107.8551,108.9699,1810900.0],["2016-12-02",108.5898,108.9107,107.9142,107.948,1663900.0],["2016-12-05",108.3618,109.0121,108.1,108.708,1399200.0],["2016-12-06",108.9192,110.034,108.4463,109.8651,2318100.0],["2016-12-07",110.1522,111.6048,109.7215,111.5457,2454500.0],["2016-12-08",111.8413,112.3142,111.0981,111.647,1951500.0],["2016-12-09",111.7484,112.2973,111.0474,111.8835,1244600.0],["2016-12-12",111.9764,112.3142,111.4359,112.2044,1438100.0],["2016-12-13",112.6689,113.0743,112.2044,112.5422,1628400.0],["2016-12-14",112.4916,112.6351,110.1438,111.3768,1660100.0],["2016-12-15",111.5035,112.8463,111.2501,111.7737,1586000.0],["2016-12-16",112.12,112.2804,111.2501,112.0777,2739900.0],["2016-12-19",112.2129,112.7365,111.9595,112.5254,951000.0],["2016-12-20",112.8716,112.9729,111.9679,112.3142,1255300.0],["2016-12-21",112.5169,112.7534,112.1875,112.5929,984500.0],["2016-12-22",112.8125,112.9054,111.9511,112.5844,1224000.0],["2016-12-23",112.5929,112.804,112.0608,112.4155,911200.0],["2016-12-27",112.4071,112.7112,111.8666,112.0524,968400.0],["2016-12-28",112.4429,112.7995,112.1713,112.1967,1005500.0],["2016-12-29",112.2986,112.6042,111.9251,112.2646,953200.0],["2016-12-30",112.6212,112.9013,111.8826,112.1627,1351400.0],["2017-01-03",112.6891,112.6891,111.2289,111.8147,1401100.0],["2017-01-04",112.1543,112.341,111.2204,111.6534,1324400.0],["2017-01-05",111.6194,111.9675,110.2187,110.8978,1731400.0],["2017-01-06",111.1016,112.0439,110.9318,111.4921,1595500.0],["2017-01-09",111.2798,111.6704,110.6601,110.7959,1536900.0],["2017-01-10",110.7535,111.4412,110.6347,110.7535,1134900.0],["2017-01-11",110.329,110.7365,109.9046,110.6686,1545000.0],["2017-01-12",110.2696,110.5413,109.4971,110.1847,1225700.0],["2017-01-13",110.6177,110.9997,110.3375,110.5752,1059700.0],["2017-01-17",110.1253,111.594,109.7942,111.2035,1999500.0],["2017-01-18",111.4412,112.1118,111.0761,112.0354,1868100.0],["2017-01-19",112.1458,112.4005,111.1355,111.4412,1626900.0],["2017-01-20",111.7722,112.4684,110.9912,111.56,1801700.0],["2017-01-23",111.6704,111.7553,111.2035,111.577,1010600.0],["2017-01-24",111.8656,112.757,111.6704,112.0354,1359800.0],["2017-01-25",112.5703,113.1985,112.4939,112.9693,1294200.0],["2017-01-26",112.9098,113.2494,112.375,112.9608,1045800.0],["2017-01-27",113.0711,113.1815,112.3495,113.1645,1105600.0],["2017-01-30",113.1306,113.1306,111.3817,111.8147,1497300.0],["2017-01-31",111.3393,112.0609,110.8214,111.6279,1521400.0],["2017-02-01",109.4037,110.0998,107.9435,109.0726,3620600.0],["2017-02-02",108.7925,111.1865,108.6651,111.0167,2037900.0],["2017-02-03",112.0609,112.2816,111.1695,111.4497,1486600.0],["2017-02-06",111.2969,112.2731,111.144,111.577,1056400.0],["2017-02-07",112.0524,112.0524,110.6686,110.9997,1526400.0],["2017-02-08",110.8299,111.3732,110.5073,111.0676,983400.0],["2017-02-09",111.0676,112.2392,110.9403,111.959,919900.0],["2017-02-10",112.2307,113.0881,111.8401,112.7061,867400.0],["2017-02-13",112.8674,113.7248,112.2731,113.5975,1007500.0],["2017-02-14",113.6399,113.8946,112.8844,113.7503,1006200.0],["2017-02-15",113.7927,114.2257,113.3513,114.1493,936800.0],["2017-02-16",114.0135,115.236,113.8437,115.2275,1421100.0],["2017-02-17",114.9049,115.6689,114.387,115.618,1431500.0],["2017-02-21",115.4907,116.1953,114.7181,116.0764,1318700.0],["2017-02-22",115.4566,117.0781,115.0237,116.9508,1244000.0],["2017-02-23",117.1546,118.2582,116.8574,118.012,984900.0],["2017-02-24",117.562,118.3006,116.9338,117.5026,978200.0],["2017-02-27",117.3243,117.7064,116.4584,116.8235,897800.0],["2017-02-28",116.1952,117.5875,116.0424,117.2989,1463200.0],["2017-03-01",118.097,119.3279,117.1971,119.1751,1602500.0],["2017-03-02",118.5723,119.1241,117.4857,117.4942,1161800.0],["2017-03-03",117.4517,117.7743,116.8489,117.7064,1240900.0],["2017-03-06",117.0867,117.4772,116.781,116.8914,1204600.0],["2017-03-07",116.5603,116.9508,116.2547,116.6537,1133600.0],["2017-03-08",117.0696,117.4771,116.1273,116.2716,1133300.0],["2017-03-09",116.4839,117.0018,116.2717,116.6537,1051500.0],["2017-03-10",116.9848,117.0612,116.4075,116.9933,1074900.0],["2017-03-13",116.8999,117.3244,116.416,116.7641,1285400.0],["2017-03-14",116.5518,116.9933,116.2886,116.5858,1016400.0],["2017-03-15",117.0951,117.6215,116.5433,117.3753,1422000.0],["2017-03-16",117.4517,117.6639,116.5433,116.9253,1214200.0],["2017-03-17",116.9848,117.2394,116.4329,117.2394,2874900.0],["2017-03-20",117.0357,117.0357,116.382,116.4245,950800.0],["2017-03-21",116.7046,117.0612,115.1511,115.5246,1656900.0],["2017-03-22",115.5246,116.3651,115.2105,116.0085,1298200.0],["2017-03-23",115.8981,117.1206,115.7963,116.017,1546500.0],["2017-03-24",116.017,116.2462,115.0662,115.5076,942600.0],["2017-03-27",114.6077,116.0425,114.438,116.017,1148200.0],["2017-03-28",115.5161,117.4347,115.4227,117.1545,1466700.0],["2017-03-29",116.7791,116.873,116.2416,116.4634,1034300.0],["2017-03-30",116.1819,117.146,116.1307,116.9327,726100.0],["2017-03-31",116.9327,116.9413,116.2246,116.2502,1709100.0],["2017-04-03",116.3525,116.5744,115.7468,116.2672,1128500.0],["2017-04-04",116.199,117.2655,116.199,117.1802,955900.0],["2017-04-05",117.4532,117.8371,116.617,116.7024,1157400.0],["2017-04-06",117.0437,117.7262,116.3782,117.3935,1437100.0],["2017-04-07",116.8389,117.7689,116.8389,117.2911,1010600.0],["2017-04-10",117.2911,118.1017,116.6,117.7262,1004600.0],["2017-04-11",117.2314,117.803,116.9839,117.5727,917100.0],["2017-04-12",116.9754,117.0948,116.3952,116.9071,1904400.0],["2017-04-13",116.6341,117.0266,116.2502,116.6512,1124800.0],["2017-04-17",116.9412,118.0334,116.6768,117.9054,1017100.0],["2017-04-18",117.5641,118.0675,117.2996,117.3167,1206800.0],["2017-04-19",118.0675,118.0675,116.5147,116.8645,1463500.0],["2017-04-20",116.6341,116.9242,115.8662,116.7024,1714100.0],["2017-04-21",116.5061,116.8048,115.5505,115.5932,2472200.0],["2017-04-24",117.1972,117.4447,116.0539,116.7024,2436500.0],["2017-04-25",117.1716,117.5641,116.7621,116.9924,1870400.0],["2017-04-26",118.0761,119.7825,117.5727,118.5368,2167500.0],["2017-04-27",118.6818,119.006,118.0334,118.1016,1032800.0],["2017-04-28",118.0931,118.2808,116.9498,117.1034,1489400.0],["2017-05-01",117.1289,117.5641,116.6341,116.7962,1411500.0],["2017-05-02",117.0607,117.1887,116.5317,116.9157,1535000.0],["2017-05-03",116.873,117.7689,116.7536,117.3679,1241300.0],["2017-05-04",117.7262,118.0163,117.274,117.9992,1458000.0],["2017-05-05",118.187,118.315,117.1631,117.53,1474100.0],["2017-05-08",117.6324,117.7006,116.9498,117.0863,772200.0],["2017-05-09",116.8901,117.1716,116.0368,116.3099,1045200.0],["2017-05-10",116.6597,117.8968,116.5146,117.7432,2057900.0],["2017-05-11",117.2399,117.4873,116.6939,117.0693,1395100.0],["2017-05-12",116.745,117.1546,116.4976,116.6682,1009800.0],["2017-05-15",116.5915,117.402,116.472,117.2058,1053500.0],["2017-05-16",116.2672,117.547,116.2672,116.9071,871900.0],["2017-05-17",116.9072,118.0078,116.5829,117.5641,2081500.0],["2017-05-18",117.4276,119.3644,117.3764,118.2211,1798200.0],["2017-05-19",118.4258,118.4514,117.7518,118.1528,1615100.0],["2017-05-22",118.3491,119.3729,118.3491,119.2449,1176300.0],["2017-05-23",119.245,120.1238,119.1341,119.9702,1103000.0],["2017-05-24",119.9446,120.3371,119.6886,120.192,1003100.0],["2017-05-25",120.721,121.8984,120.4992,121.8046,1001600.0],["2017-05-26",121.7278,121.8984,121.3609,121.3609,979700.0],["2017-05-30",120.8319,121.3012,120.6954,121.0623,844500.0],["2017-05-31",121.122,122.2312,121.0111,122.1714,1332400.0],["2017-06-01",122.5298,123.5878,122.1885,123.5878,1297200.0],["2017-06-02",123.4427,123.9546,123.1612,123.8352,1270000.0],["2017-06-05",123.8437,124.4666,123.5792,123.7584,1091800.0],["2017-06-06",123.3745,123.8523,122.982,123.0161,1223600.0],["2017-06-07",123.5281,123.639,122.965,123.11,1414200.0],["2017-06-08",123.11,124.04,123.0758,123.6816,1480600.0],["2017-06-09",123.6646,125.1321,123.4427,125.0468,1225800.0],["2017-06-12",125.0553,125.0553,123.8864,124.296,1937400.0],["2017-06-13",124.4837,124.842,124.1509,124.3386,1307900.0],["2017-06-14",124.2447,125.2771,123.9802,125.1577,1372800.0],["2017-06-15",124.8847,125.8659,124.569,125.7635,1225600.0],["2017-06-16",126.2328,126.2328,124.8932,125.9171,2107000.0],["2017-06-19",126.1645,126.5484,125.4137,125.5161,1222900.0],["2017-06-20",125.5161,125.6952,125.2772,125.3625,1392500.0],["2017-06-21",125.5331,125.7805,124.9529,125.098,1205800.0],["2017-06-22",125.0979,125.0979,124.185,124.185,1245500.0],["2017-06-23",124.168,124.7311,123.2892,123.5878,1967500.0],["2017-06-26",123.5707,124.1509,123.1356,124.0571,1249600.0],["2017-06-27",123.9376,124.313,123.4854,123.528,1179700.0],["2017-06-28",124.2397,124.9857,124.2397,124.8656,1160100.0],["2017-06-29",125.1915,125.2,123.7424,124.2998,1345800.0],["2017-06-30",124.9428,125.08,124.0339,124.6513,1374800.0],["2017-07-03",125.0114,126.3832,124.7627,125.4829,672700.0],["2017-07-05",125.7316,125.8859,124.6513,125.1571,1001300.0],["2017-07-06",125.2258,125.5945,124.6256,124.7028,1212500.0],["2017-07-07",125.14,125.8602,124.8656,125.6287,1043600.0],["2017-07-10",125.1657,125.3201,124.557,124.5655,1073300.0],["2017-07-11",124.737,124.8571,123.6052,123.8539,1127200.0],["2017-07-12",124.1369,124.4284,123.7253,123.8453,1165300.0],["2017-07-13",123.9911,124.617,123.7939,124.1968,987600.0],["2017-07-14",123.871,124.8313,123.348,124.4798,755600.0],["2017-07-17",124.4798,124.8914,124.094,124.7885,1081400.0],["2017-07-18",124.7627,125.0114,124.0682,124.9256,995800.0],["2017-07-19",125.2172,125.663,124.8056,125.6545,1028800.0],["2017-07-20",125.886,126.0403,125.0972,125.7145,1381400.0],["2017-07-21",125.4229,126.4347,125.4229,126.0403,1454700.0],["2017-07-24",126.1946,126.1946,125.6887,125.946,1117000.0],["2017-07-25",126.5462,127.2236,125.9546,126.349,2189400.0],["2017-07-26",126.5205,126.8806,123.2023,123.3823,2864600.0],["2017-07-27",123.1251,124.3169,122.3105,122.5935,2491400.0],["2017-07-28",122.9279,124.6856,122.9279,124.6256,2213100.0],["2017-07-31",124.9257,125.8174,124.6342,125.5773,1378300.0],["2017-08-01",125.9117,126.9749,125.5259,126.9578,1319700.0],["2017-08-02",127.0863,127.9523,126.7605,127.6865,1824200.0],["2017-08-03",127.7465,128.6897,127.4722,128.5011,1760100.0],["2017-08-04",128.5611,128.8527,127.8924,128.4411,843700.0],["2017-08-07",128.1924,128.5868,127.9437,128.0209,886500.0],["2017-08-08",127.8752,128.1838,127.2149,127.3607,964500.0],["2017-08-09",127.2922,128.0467,126.9063,128.0038,872900.0],["2017-08-10",127.4379,127.7809,127.0949,127.1807,1101500.0],["2017-08-11",127.5236,127.6008,125.4401,125.5602,2126600.0],["2017-08-14",125.8945,126.8634,125.826,126.3833,1300700.0],["2017-08-15",126.7347,127.5407,126.6661,126.8719,847500.0],["2017-08-16",127.2492,127.7037,126.7948,126.9148,904900.0],["2017-08-17",126.7262,126.9149,125.0886,125.14,910400.0],["2017-08-18",124.5398,125.4744,124.5398,124.7028,1054100.0],["2017-08-21",124.8227,125.0028,124.1197,124.6084,1289300.0],["2017-08-22",124.6856,124.8056,124.1969,124.5913,1054600.0],["2017-08-23",124.1539,124.5569,123.4166,123.6738,1024500.0],["2017-08-24",123.7767,123.931,122.2676,122.4048,1523800.0],["2017-08-25",122.4391,123.5966,122.3105,123.1508,1312600.0],["2017-08-28",122.8593,122.8593,120.5443,121.5646,1541100.0],["2017-08-29",120.5442,122.0533,120.5442,121.6589,1242600.0],["2017-08-30",122.2076,122.2076,120.9987,121.033,1223700.0],["2017-08-31",121.4102,121.5303,120.5013,121.2559,1858500.0],["2017-09-01",121.2988,121.9933,120.3042,120.4585,1397100.0],["2017-09-05",119.4382,120.0298,117.0717,117.3375,2436300.0],["2017-09-06",117.5519,119.3096,116.8488,118.0749,2861600.0],["2017-09-07",117.852,118.032,114.7395,115.6484,2786300.0],["2017-09-08",115.2626,122.3963,114.9282,120.7672,4374300.0],["2017-09-11",122.362,125.9031,122.362,125.08,4895200.0],["2017-09-12",125.0886,126.0574,124.5312,126.0489,2330200.0],["2017-09-13",125.543,125.9031,123.6395,123.9396,1809300.0],["2017-09-14",123.9739,123.9739,121.4102,122.4305,1712000.0],["2017-09-15",122.4305,123.1765,122.1476,123.0479,2307700.0],["2017-09-18",123.228,123.5195,122.3277,123.0994,974600.0],["2017-09-19",123.0565,123.9568,122.5249,123.0136,1590300.0],["2017-09-20",123.3823,123.7252,122.3534,123.3651,1080700.0],["2017-09-21",123.3051,124.0425,122.5591,122.5677,944900.0],["2017-09-22",122.3963,122.6878,121.4445,122.2591,1009600.0],["2017-09-25",122.2591,122.945,121.5989,122.7907,1119200.0],["2017-09-26",122.4906,122.4906,120.7843,121.4188,1635000.0],["2017-09-27",122.2162,122.2162,121.4102,121.676,1414800.0],["2017-09-28",121.9173,122.9428,121.8656,122.5291,1796100.0],["2017-09-29",122.1328,122.9773,122.0552,122.8394,1413200.0],["2017-10-02",122.8394,125.4332,122.6929,125.3728,2225600.0],["2017-10-03",125.2867,125.2867,123.9941,124.6921,1536200.0],["2017-10-04",124.4335,125.0195,124.3387,124.7351,924600.0],["2017-10-05",124.8127,126.0622,124.3646,125.5624,1362300.0],["2017-10-06",125.8037,126.3466,124.9765,125.9416,1139400.0],["2017-10-09",125.8899,126.3208,124.9506,125.8554,976300.0],["2017-10-10",125.8468,126.9584,125.528,126.9154,723600.0],["2017-10-11",126.6224,127.0791,126.2001,126.9929,871400.0],["2017-10-12",127.2083,127.5702,126.0019,126.3121,1118000.0],["2017-10-13",126.3294,128.5612,125.7778,128.2596,1855200.0],["2017-10-16",128.1045,129.8883,128.0011,129.535,1503100.0],["2017-10-17",129.3109,129.647,128.4492,129.3282,1250700.0],["2017-10-18",129.0179,130.2761,128.3199,130.2157,941400.0],["2017-10-19",130.0779,132.7492,129.3626,132.6889,1561800.0],["2017-10-20",133.6368,133.8178,132.0771,132.7061,1737300.0],["2017-10-23",132.8612,133.7747,132.1202,133.7316,854800.0],["2017-10-24",134.0849,134.4296,133.0422,133.0508,1513000.0],["2017-10-25",133.1715,133.8005,132.1805,132.844,1703700.0],["2017-10-26",133.4558,133.9039,132.7406,133.3524,1218500.0],["2017-10-27",132.9216,132.9216,130.5519,131.629,2419300.0],["2017-10-30",131.5429,132.9733,130.4485,131.7497,1338100.0],["2017-10-31",131.56,132.2322,129.9227,129.9658,2128600.0],["2017-11-01",129.7159,131.1981,129.6987,130.388,1511400.0],["2017-11-02",130.638,131.0861,127.3462,128.6216,2708700.0],["2017-11-03",128.0959,128.9835,127.329,127.7685,1822300.0],["2017-11-06",127.3204,128.7508,126.9067,128.5699,1472300.0],["2017-11-07",129.1042,129.9573,128.5096,129.0869,1345200.0],["2017-11-08",130.6898,130.6898,128.9318,129.3455,1466300.0],["2017-11-09",129.0266,130.7414,128.6129,130.6725,1206000.0],["2017-11-10",130.2503,130.888,129.3024,130.4226,1016000.0],["2017-11-13",130.2416,130.8362,129.2765,130.414,1065400.0],["2017-11-14",129.8452,130.1555,128.7509,129.8539,1216300.0],["2017-11-15",129.4747,130.7673,128.4233,130.2588,1597500.0],["2017-11-16",130.5346,130.5346,128.2252,128.2769,1244800.0],["2017-11-17",127.6995,128.5354,127.5186,128.0787,966700.0],["2017-11-20",128.027,128.7508,127.3979,128.3975,982800.0],["2017-11-21",128.8284,129.2593,128.3717,128.5526,960600.0],["2017-11-22",128.1907,128.4923,127.5099,127.7512,982200.0],["2017-11-24",128.4837,128.4837,127.5789,128.3372,465200.0],["2017-11-27",128.3372,129.0007,127.6737,128.6216,798200.0],["2017-11-28",129.0525,131.0862,128.3976,130.6122,1119600.0],["2017-11-29",131.1981,132.1374,130.6208,131.5342,1408500.0],["2017-11-30",131.8445,132.2495,129.7849,131.0775,2256800.0],["2017-12-01",130.9051,131.6635,127.7081,130.6725,1556400.0],["2017-12-04",132.1719,132.1719,129.9572,129.9658,1311600.0],["2017-12-05",130.5174,130.5174,128.3975,129.4143,1476200.0],["2017-12-06",129.242,130.3882,128.8974,130.009,1395800.0],["2017-12-07",129.8021,130.1037,128.3113,128.7767,1383400.0],["2017-12-08",128.7508,129.354,127.7598,129.3023,1311800.0],["2017-12-11",129.2937,129.5005,128.5095,129.466,1306400.0],["2017-12-12",129.3023,129.9228,128.9146,129.6901,1216900.0],["2017-12-13",129.8796,129.8796,127.8718,127.9149,1236900.0],["2017-12-14",127.9149,128.0959,125.1488,125.9157,2639900.0],["2017-12-15",126.7172,128.7422,126.3811,128.1562,2533000.0],["2017-12-18",128.5957,129.3454,126.7343,127.4151,1394800.0],["2017-12-19",127.8633,128.501,126.7603,127.2084,1502500.0],["2017-12-20",127.3893,127.6133,125.5796,125.7865,1657000.0],["2017-12-21",126.4672,126.631,124.7524,124.9592,1621900.0],["2017-12-22",125.6572,125.6572,124.3474,125.123,1322800.0],["2017-12-26",124.8558,126.045,124.6059,125.2177,744200.0],["2017-12-27",125.459,126.1398,125.0712,125.9588,1134100.0],["2017-12-28",126.1233,126.9633,126.0281,126.565,1270900.0],["2017-12-29",127.0153,127.5089,126.4264,126.539,1311100.0],["2018-01-02",126.7901,127.353,122.4431,123.2224,1986500.0],["2018-01-03",122.8848,124.8158,122.7549,124.1923,2675400.0],["2018-01-04",124.3568,125.8462,124.123,124.6945,1935500.0],["2018-01-05",125.0063,125.5259,123.6381,124.9197,1629100.0],["2018-01-08",124.3136,124.4694,122.9714,124.2876,1556100.0],["2018-01-09",124.4694,126.6169,123.7074,126.2965,2208600.0],["2018-01-10",126.0195,126.2792,125.5172,125.8116,1541600.0],["2018-01-11",125.7596,126.3225,124.5646,125.1275,1428600.0],["2018-01-12",125.3007,126.2706,124.4088,126.1147,1357400.0],["2018-01-16",126.3918,126.5736,125.2834,126.1407,1867800.0],["2018-01-17",126.8767,128.0024,126.2359,127.7599,1729100.0],["2018-01-18",127.7687,128.4268,126.7988,127.8899,1327400.0],["2018-01-19",128.1669,128.4181,127.249,128.3315,1475000.0],["2018-01-22",128.6259,129.7343,128.496,129.7083,1436600.0],["2018-01-23",129.717,133.5184,129.6737,132.7391,3036100.0],["2018-01-24",132.6265,134.5489,132.1156,134.2025,2113600.0],["2018-01-25",134.1419,134.4709,132.7391,134.0553,1641700.0],["2018-01-26",134.1852,135.0079,133.5704,134.9126,1311400.0],["2018-01-29",134.6528,134.9212,133.2933,133.4578,1334700.0],["2018-01-30",133.302,134.6961,132.4274,132.5399,2203700.0],["2018-01-31",133.657,136.3847,133.2241,135.2157,3363800.0],["2018-02-01",134.9473,135.8651,133.8562,134.6355,2088100.0],["2018-02-02",134.2631,135.4668,132.5746,132.7044,1469100.0],["2018-02-05",132.4793,133.0595,126.92,127.5955,2327600.0],["2018-02-06",125.5605,127.3703,122.4864,126.3225,3348700.0],["2018-02-07",126.0801,129.5784,125.4653,127.7427,3102300.0],["2018-02-08",127.8552,128.1756,121.4993,121.5685,2266000.0],["2018-02-09",122.6683,126.0714,121.3087,125.1448,3508400.0],["2018-02-12",125.5431,126.6689,123.3783,125.2228,2205800.0],["2018-02-13",124.4867,126.0108,124.1404,125.6644,1387800.0],["2018-02-14",125.1275,127.6041,124.5214,127.5435,1989100.0],["2018-02-15",127.9159,128.6606,126.6689,127.353,1783100.0],["2018-02-16",127.0326,128.2449,126.4697,127.2924,1514300.0],["2018-02-20",127.1971,127.8639,125.1622,125.9415,1270500.0],["2018-02-21",126.0194,127.0672,124.4088,124.4521,1581300.0],["2018-02-22",124.6945,125.8116,123.5861,123.8892,1996700.0],["2018-02-23",124.0711,124.7033,123.1273,124.7033,1386400.0],["2018-02-26",124.8591,126.9892,124.7205,126.5476,1803200.0],["2018-02-27",126.5217,126.9287,124.8591,124.8591,1739400.0],["2018-02-28",125.2834,126.1407,122.8155,122.8934,1315300.0],["2018-03-01",122.9887,124.1317,120.5208,121.0663,1377000.0],["2018-03-02",120.3995,121.2481,119.0573,121.1096,1784600.0],["2018-03-05",120.8065,123.3783,120.4601,122.5816,1357000.0],["2018-03-06",122.7462,123.1532,121.5772,122.9021,1176300.0],["2018-03-07",121.9236,122.218,120.8585,121.785,1462700.0],["2018-03-08",121.8889,123.2484,121.4213,122.8848,1247700.0],["2018-03-09",123.5948,124.6945,122.2526,124.6945,1569000.0],["2018-03-12",124.8591,125.6298,123.1099,123.9066,1149000.0],["2018-03-13",124.8245,124.963,122.7636,122.9108,1307400.0],["2018-03-14",123.5689,123.5689,121.3954,121.8889,1354000.0],["2018-03-15",122.1314,123.3177,121.8196,122.1487,1378700.0],["2018-03-16",122.244,123.4303,121.43,122.0794,2699500.0],["2018-03-19",121.9322,122.5297,120.7719,121.4906,1414900.0],["2018-03-20",121.9669,122.9887,120.9105,122.3739,1197200.0],["2018-03-21",122.6856,122.7462,121.4213,121.456,1068000.0],["2018-03-22",120.9104,121.7763,118.962,119.1872,1543100.0],["2018-03-23",119.2565,119.6288,116.3643,116.5288,1940000.0],["2018-03-26",117.845,119.1179,117.083,118.6503,1435100.0],["2018-03-27",118.9881,120.0618,117.8017,118.3733,1621800.0],["2018-03-28",118.852,120.9846,117.9641,120.3492,1599300.0],["2018-03-29",120.5842,120.7844,119.0261,119.0522,1664600.0],["2018-04-02",118.939,119.2524,114.1515,116.0317,3329800.0],["2018-04-03",116.171,117.7465,115.8576,117.5811,1589000.0],["2018-04-04",116.0143,118.7562,115.17,118.5386,1565400.0],["2018-04-05",118.9129,119.3829,117.8684,118.1817,1573300.0],["2018-04-06",117.4941,118.9826,116.1362,116.7542,1721800.0],["2018-04-09",117.111,118.6866,116.2319,116.7803,1115300.0],["2018-04-10",117.9554,118.5299,117.085,117.6682,1566200.0],["2018-04-11",116.7629,117.5115,116.2406,116.6933,1484700.0],["2018-04-12",117.3374,118.2079,116.7629,117.32,1126400.0],["2018-04-13",118.1991,118.3036,116.11,116.641,1194200.0],["2018-04-16",117.5115,119.0696,116.9979,118.1991,1272700.0],["2018-04-17",118.8085,119.8443,118.3819,118.6866,1536800.0],["2018-04-18",118.7737,119.0696,117.6769,118.8259,1944400.0],["2018-04-19",119.0435,120.088,118.5386,119.7921,1892800.0],["2018-04-20",120.3143,120.3665,118.8084,119.8443,1957900.0],["2018-04-23",120.1142,120.4449,119.0957,120.3753,1357800.0],["2018-04-24",118.6518,120.384,117.5115,118.469,2451900.0],["2018-04-25",119.7138,121.002,118.9739,119.4787,2880600.0],["2018-04-26",119.3481,119.9139,118.5038,118.7301,1809300.0],["2018-04-27",118.6257,119.8269,117.9467,119.5222,1505000.0],["2018-04-30",119.766,120.4014,118.0947,118.0947,1255600.0],["2018-05-01",118.1034,118.5647,116.9892,118.321,1047800.0],["2018-05-02",117.8858,118.2862,114.8131,115.5269,1977600.0],["2018-05-03",114.726,115.1525,112.1321,113.3246,2858000.0],["2018-05-04",113.8034,116.1014,112.4542,115.553,1919400.0],["2018-05-07",115.6052,115.8315,114.7869,115.5181,1473500.0],["2018-05-08",114.9001,116.2058,114.9001,115.6313,1555600.0],["2018-05-09",116.1014,117.3896,115.64,117.2417,1834500.0],["2018-05-10",117.0502,118.2949,116.3712,117.9815,1246600.0],["2018-05-11",118.2949,118.8781,117.7291,118.5299,1566500.0],["2018-05-14",118.6344,119.0957,117.3548,117.555,1295500.0],["2018-05-15",117.1285,118.4951,116.641,117.0588,1824600.0],["2018-05-16",117.0327,117.6769,116.4843,117.1372,1077900.0],["2018-05-17",116.7803,117.555,116.5801,117.0328,1211800.0],["2018-05-18",116.8151,116.9022,116.0404,116.2406,1976600.0],["2018-05-21",116.6845,117.172,116.0404,116.5453,1490200.0],["2018-05-22",116.5192,118.3907,116.3277,117.703,1509600.0],["2018-05-23",117.2678,117.7987,115.6835,116.4756,1316200.0],["2018-05-24",116.406,116.5105,114.9959,116.1536,1149100.0],["2018-05-25",115.7445,116.702,115.6574,116.1884,1094200.0],["2018-05-29",114.8827,114.9001,112.4541,113.0896,1844100.0],["2018-05-30",113.6554,115.5704,113.5509,115.17,1257000.0],["2018-05-31",115.5617,115.5617,113.2114,113.7598,1972200.0],["2018-06-01",114.6912,114.9872,113.5683,113.8382,1339400.0],["2018-06-04",113.638,114.9001,113.638,114.7086,994400.0],["2018-06-05",114.4997,114.5432,112.9851,113.9861,1310900.0],["2018-06-06",114.1167,114.8914,112.4106,114.3343,1408800.0],["2018-06-07",114.4387,115.344,113.1157,115.1003,2225500.0],["2018-06-08",115.492,116.4147,115.1352,116.2232,1848200.0],["2018-06-11",116.2232,116.406,115.5704,115.7706,1651800.0],["2018-06-12",115.9882,116.641,114.6999,115.1787,1259800.0],["2018-06-13",115.4311,116.3103,114.9437,115.5269,1803300.0],["2018-06-14",115.553,115.553,112.8371,113.2463,2356500.0],["2018-06-15",113.1244,114.2647,112.8371,113.9252,3670300.0],["2018-06-18",112.576,112.7936,111.3748,112.6718,1923100.0],["2018-06-19",112.0015,113.0635,111.9928,112.8546,2130000.0],["2018-06-20",113.1505,113.194,110.1823,110.2954,2091200.0],["2018-06-21",109.6038,110.6894,109.1485,109.3849,2327600.0],["2018-06-22",109.7526,110.917,109.4462,109.7701,2458700.0],["2018-06-25",109.7876,110.5143,108.5269,109.5337,2345700.0],["2018-06-26",109.6475,109.9452,108.702,109.061,1547700.0],["2018-06-27",109.2711,110.4267,108.5707,109.6125,2193100.0],["2018-06-28",109.4024,111.381,109.4024,110.8908,2216500.0],["2018-06-29",111.0834,112.6418,110.6806,111.2059,3039400.0],["2018-07-02",110.8645,111.5299,110.5756,111.0221,1195100.0],["2018-07-03",111.2409,112.563,111.2409,111.6962,1171200.0],["2018-07-05",112.1952,112.5367,111.2497,112.2828,1642500.0],["2018-07-06",112.2128,113.9375,111.8801,113.1058,1393300.0],["2018-07-09",112.7206,115.6885,112.7206,115.6447,1882400.0],["2018-07-10",116.2576,117.0193,115.8811,116.8879,2781900.0],["2018-07-11",116.5465,116.958,115.3296,115.4346,2476800.0],["2018-07-12",115.7848,116.1,115.172,116.0212,1707600.0],["2018-07-13",115.7235,116.0037,115.1369,115.6885,1134200.0],["2018-07-16",115.706,116.8879,115.706,116.7654,1388400.0],["2018-07-17",117.098,117.2731,116.2751,116.7741,1332200.0],["2018-07-18",116.8879,118.28,116.5727,118.1924,1439100.0],["2018-07-19",117.3169,118.1924,116.3363,116.5377,2104100.0],["2018-07-20",116.2138,116.8091,115.7323,116.6428,1371700.0],["2018-07-23",116.5815,117.2994,116.1788,117.2644,1703400.0],["2018-07-24",117.2206,118.4551,117.0455,117.8072,1506200.0],["2018-07-25",115.5659,118.849,115.5659,118.7352,2341200.0],["2018-07-26",119.3744,120.7314,118.8578,120.1711,2133600.0],["2018-07-27",120.2936,121.5543,120.2323,120.7226,1817600.0],["2018-07-30",120.53,122.5962,120.495,122.4386,2249100.0],["2018-07-31",122.6049,122.78,121.3705,122.3248,2368700.0],["2018-08-01",122.281,122.9201,121.1254,121.2129,1325200.0],["2018-08-02",120.6263,121.0027,119.6807,120.5037,1213500.0],["2018-08-03",120.4862,121.5368,119.672,121.5281,1115100.0],["2018-08-06",121.5456,121.8432,121.029,121.4318,893100.0],["2018-08-07",121.5368,122.0096,120.7314,121.388,1081600.0],["2018-08-08",121.2917,121.3793,120.3462,120.3637,1052300.0],["2018-08-09",120.3111,120.5913,119.9697,120.0135,1142600.0],["2018-08-10",119.2868,119.4181,118.4988,118.9716,1527100.0],["2018-08-13",118.8491,119.0154,117.9385,118.1749,1363700.0],["2018-08-14",116.2751,117.1593,116.0036,116.5377,2080500.0],["2018-08-15",116.1087,116.7041,115.3996,116.1613,2140800.0],["2018-08-16",116.5377,118.3325,116.5377,117.6759,1371700.0],["2018-08-17",117.3344,117.9298,116.9317,117.3519,1124700.0],["2018-08-20",117.6496,118.3325,117.3607,118.0611,954200.0],["2018-08-21",117.9736,118.6214,117.7109,118.2187,1327800.0],["2018-08-22",117.816,118.3325,116.3101,116.5552,1265300.0],["2018-08-23",116.6691,116.923,116.3714,116.7303,929300.0],["2018-08-24",116.8179,118.3938,116.8179,118.2975,1174000.0],["2018-08-27",118.6214,119.8734,118.4638,119.5144,973000.0],["2018-08-28",119.5757,120.1623,119.2605,119.3831,1039200.0],["2018-08-29",119.3744,119.996,118.7265,119.4094,850700.0],["2018-08-30",119.4094,119.6195,117.8335,118.3238,1007600.0],["2018-08-31",117.8597,118.5426,117.2994,118.4025,1478500.0],["2018-09-04",118.35,119.2518,118.1049,119.243,1066700.0],["2018-09-05",119.2868,120.6526,118.9716,120.1886,1055500.0],["2018-09-06",120.1623,120.6176,119.7684,120.2411,1140100.0],["2018-09-07",119.8384,120.5213,119.2255,119.602,1036100.0],["2018-09-10",119.637,119.637,118.1224,118.5951,1164300.0],["2018-09-11",117.7021,119.1642,117.4395,118.6827,1154800.0],["2018-09-12",118.7177,119.0854,117.6671,117.8948,1270300.0],["2018-09-13",118.7702,119.5407,118.385,119.3043,1060800.0],["2018-09-14",119.5056,120.994,119.348,120.9152,1195600.0],["2018-09-17",121.2129,121.5456,120.7576,121.1166,1248600.0],["2018-09-18",121.423,121.7206,120.3636,121.3792,1072200.0],["2018-09-19",121.6857,123.638,121.6857,122.675,1665000.0],["2018-09-20",123.115,123.6254,122.3229,123.2118,1443800.0],["2018-09-21",123.4582,123.6255,122.4109,123.0886,2027500.0],["2018-09-24",123.0974,123.3174,120.5188,120.642,1391200.0],["2018-09-25",120.6508,120.9588,118.9258,119.181,1286700.0],["2018-09-26",119.6211,119.6563,117.5089,117.7553,1682800.0],["2018-09-27",117.7465,118.2394,117.2361,117.3769,1239600.0],["2018-09-28",117.0248,117.8521,116.4,117.6145,1193600.0],["2018-10-01",118.1337,118.3626,116.884,117.2009,1377000.0],["2018-10-02",117.2977,117.6497,116.708,117.5529,1161500.0],["2018-10-03",117.9401,118.6442,117.1569,117.4297,848400.0],["2018-10-04",117.3945,118.4506,117.1128,118.345,990400.0],["2018-10-05",118.345,119.3131,118.0809,118.3362,796200.0],["2018-10-08",118.2305,120.5187,117.8256,119.8322,1197100.0],["2018-10-09",119.4714,120.4835,118.1601,120.2107,1414800.0],["2018-10-10",118.7674,119.7619,116.5056,116.5584,2117700.0],["2018-10-11",116.224,116.224,110.7498,111.6123,3161100.0],["2018-10-12",111.8059,112.5364,108.4528,111.1106,2764800.0],["2018-10-15",111.0402,112.2284,109.6761,109.6937,1625900.0],["2018-10-16",110.0986,110.3098,109.3593,109.9138,2430800.0],["2018-10-17",109.8609,112.686,109.6673,111.8851,1716000.0],["2018-10-18",113.2493,114.1029,111.5507,112.202,4130300.0],["2018-10-19",111.3307,113.9533,111.3307,112.8972,2094800.0],["2018-10-22",112.7828,113.4605,111.5683,111.8851,2138300.0],["2018-10-23",110.9875,112.5276,110.213,111.5507,2583000.0],["2018-10-24",106.1206,111.6739,106.0502,110.0106,3877500.0],["2018-10-25",110.8378,111.1019,107.7751,108.8488,3406600.0],["2018-10-26",108.4176,109.7113,106.7455,108.6376,2558700.0],["2018-10-29",109.4385,110.4594,107.4407,108.268,1939800.0],["2018-10-30",108.9985,110.477,108.1536,110.3362,1967300.0],["2018-10-31",110.6266,111.3307,109.7993,109.9313,2566600.0],["2018-11-01",110.2658,111.2691,109.4297,110.4682,1745000.0],["2018-11-02",111.4363,111.8499,109.7905,111.0931,1365800.0],["2018-11-05",112.1051,113.6541,111.8499,113.17,1611700.0],["2018-11-06",113.0028,114.8246,112.4836,114.7542,1410400.0],["2018-11-07",115.2735,116.092,114.1294,115.8983,1406100.0],["2018-11-08",115.6607,116.5144,115.2119,115.9599,1021200.0],["2018-11-09",115.9863,116.488,115.0094,115.4407,1388700.0],["2018-11-12",115.0446,115.1327,111.8763,111.938,2099800.0],["2018-11-13",112.0699,113.9005,111.7707,112.2724,1275400.0],["2018-11-14",112.5804,113.3021,110.7058,111.5243,1378600.0],["2018-11-15",110.9435,115.0975,110.3098,114.499,1918000.0],["2018-11-16",114.1733,116.9984,113.4517,116.6464,2100500.0],["2018-11-19",116.6816,118.345,116.2503,118.2217,1924200.0],["2018-11-20",118.1426,118.5474,116.1536,117.0073,2008300.0],["2018-11-21",116.928,117.7465,115.9599,116.5232,1338500.0],["2018-11-23",115.5991,116.84,115.1942,115.5639,507600.0],["2018-11-26",116.1624,117.8961,116.1624,117.4297,1047100.0],["2018-11-27",116.9896,117.7025,116.1624,117.2801,971900.0],["2018-11-28",117.1744,119.049,116.84,119.0314,1470300.0],["2018-11-29",118.3978,119.0226,117.6145,118.1161,1013900.0],["2018-11-30",118.1337,118.565,117.06,117.7025,2956000.0],["2018-12-03",118.0897,118.917,116.62,117.5001,1893500.0],["2018-12-04",117.9225,118.961,115.9247,116.4616,2730800.0],["2018-12-06",115.2119,115.8719,112.8444,115.7135,2458100.0],["2018-12-07",115.6607,117.2536,113.9269,115.2559,1552400.0],["2018-12-10",115.2471,115.3087,112.3956,114.6222,1623200.0],["2018-12-11",115.5111,116.2768,112.4308,112.5804,1982400.0],["2018-12-12",114.0766,114.543,112.378,113.2229,2224400.0],["2018-12-13",113.2493,114.1998,111.938,113.6629,1698100.0],["2018-12-14",112.7036,113.3109,112.1668,112.7564,1594200.0],["2018-12-17",112.7564,114.3318,111.9467,112.3252,1847500.0],["2018-12-18",112.8972,113.5573,110.2306,110.7234,1798600.0],["2018-12-19",110.8907,113.4869,110.0546,111.4627,1885100.0],["2018-12-20",110.7811,111.9407,109.1346,109.9667,2373900.0],["2018-12-21",110.3562,113.056,109.8605,110.551,3973200.0],["2018-12-24",109.8339,109.9933,106.3286,106.3906,1283600.0],["2018-12-26",106.7623,110.7191,105.8152,110.6749,1971000.0],["2018-12-27",109.3294,113.4632,108.9134,113.4632,1918500.0],["2018-12-28",114.0563,114.5078,112.6489,113.1357,1312400.0],["2018-12-31",113.3039,114.6405,113.0206,114.3484,1616000.0],["2019-01-02",112.9941,113.8438,111.5955,112.6754,1391900.0],["2019-01-03",111.923,112.64,110.1615,110.3562,1746200.0],["2019-01-04",111.9053,114.1094,111.9053,113.658,1977800.0],["2019-01-07",113.1711,113.9943,112.2328,112.7374,1398900.0],["2019-01-08",113.2242,113.6049,111.0732,111.8699,1627500.0],["2019-01-09",112.8436,113.6491,112.3567,113.2685,2402000.0],["2019-01-10",113.6845,114.7467,113.1091,114.6582,1307300.0],["2019-01-11",114.1891,115.0211,113.5163,114.6494,1300400.0],["2019-01-14",114.2776,115.9594,113.8881,115.8178,1877700.0],["2019-01-15",116.5702,117.8449,115.3664,117.243,2143900.0],["2019-01-16",118.1547,118.5353,117.0482,117.6944,1803600.0],["2019-01-17",117.7475,118.3229,117.0217,117.6059,2090800.0],["2019-01-18",118.199,118.8009,117.6678,118.2521,2240700.0],["2019-01-22",117.836,118.1635,115.6496,116.0922,2432100.0],["2019-01-23",116.1188,117.1633,115.2247,116.8977,1212600.0],["2019-01-24",116.5614,117.4908,115.8355,117.2076,1270100.0],["2019-01-25",117.8272,118.9956,116.8446,117.1013,1579400.0],["2019-01-28",116.5879,117.2872,115.7116,116.8358,1323200.0],["2019-01-29",116.5171,116.9331,115.7027,116.3135,1128000.0],["2019-01-30",116.4906,117.7652,115.8355,117.5528,1317600.0],["2019-01-31",117.1456,117.9688,116.3932,117.7741,2602500.0],["2019-02-01",117.9069,118.438,117.3049,118.2344,1331300.0],["2019-02-04",117.8803,118.5619,117.3138,118.553,1560500.0],["2019-02-05",118.615,119.0665,117.6413,119.0665,1903100.0],["2019-02-06",116.5083,116.8446,114.6936,114.968,3748800.0],["2019-02-07",115.0123,116.1099,114.5077,115.6231,2226000.0],["2019-02-08",115.1805,115.4815,113.8173,115.3841,1883200.0],["2019-02-11",115.7382,115.9063,114.4723,115.5788,1444300.0],["2019-02-12",116.1985,117.3492,115.5788,117.0571,1425200.0],["2019-02-13",117.243,118.3141,116.9863,117.2961,1490100.0],["2019-02-14",116.5702,116.5702,114.9769,115.7116,1787000.0],["2019-02-15",116.7561,117.9423,116.7561,117.9157,1420100.0],["2019-02-19",117.721,118.677,117.2076,118.4026,1070600.0],["2019-02-20",118.6061,119.3409,117.898,119.332,1166500.0],["2019-02-21",119.3851,120.1286,118.8097,119.2435,1499800.0],["2019-02-22",119.6684,119.81,118.8098,119.0665,1414400.0],["2019-02-25",119.5533,120.3323,119.1373,119.8277,1339600.0],["2019-02-26",119.4471,120.4473,119.1018,119.6507,1290100.0],["2019-02-27",118.8894,119.5267,117.7564,117.7564,1505200.0],["2019-02-28",117.8272,118.5442,117.7298,118.5265,2090400.0],["2019-03-01",119.2435,119.8543,118.6416,118.7212,1670900.0],["2019-03-04",118.9337,119.3497,117.2518,118.2344,1301400.0],["2019-03-05",118.4025,118.6769,117.535,118.2078,1314600.0],["2019-03-06",118.0751,119.1107,117.7298,117.9865,922700.0],["2019-03-07",117.5351,117.8715,116.8446,117.4466,1245200.0],["2019-03-08",116.8535,117.597,116.5171,117.1633,1048000.0],["2019-03-11",117.7564,118.3406,117.42,118.0928,1367900.0],["2019-03-12",118.4734,119.2435,118.3494,118.7035,1128100.0],["2019-03-13",118.9248,119.6949,118.5265,119.0753,1501000.0],["2019-03-14",119.4471,120.3411,118.9602,119.8542,1408000.0],["2019-03-15",119.5356,121.1998,119.5356,120.6952,2307700.0],["2019-03-18",120.9961,122.0495,120.7217,121.6069,1679400.0],["2019-03-19",121.1909,122.1912,120.0844,120.1198,1679900.0],["2019-03-20",120.3588,120.9076,119.2258,119.2523,1451000.0],["2019-03-21",118.7717,121.415,118.6827,121.1925,1154900.0],["2019-03-22",120.4627,122.8747,120.1512,121.593,1558500.0],["2019-03-25",121.7621,122.1804,121.1213,121.6375,1159900.0],["2019-03-26",122.0915,122.5988,121.6554,122.225,1369900.0],["2019-03-27",122.4564,124.45,122.3407,123.5689,1818600.0],["2019-03-28",123.6222,124.1918,122.6343,123.7824,1325900.0],["2019-03-29",124.2453,124.7615,123.8626,124.6725,2007500.0],["2019-04-01",125.1442,126.0164,124.9039,125.9007,1445700.0],["2019-04-02",125.9007,125.9897,124.3521,124.5212,1372100.0],["2019-04-03",124.4144,124.5924,122.0914,122.6788,1937000.0],["2019-04-04",122.4653,122.4831,121.2015,121.7266,2271700.0],["2019-04-05",121.9313,122.6433,121.6109,122.4564,1391200.0],["2019-04-08",122.2161,122.3763,121.4596,122.0737,1065900.0],["2019-04-09",121.4863,121.5486,120.7921,121.5486,1099200.0],["2019-04-10",121.5753,122.4297,121.4328,122.2962,1003400.0],["2019-04-11",122.5632,123.1595,122.2873,122.8124,1111000.0],["2019-04-12",123.2484,124.0762,122.7145,123.8626,1544000.0],["2019-04-15",123.7825,124.094,123.3998,123.6757,1155800.0],["2019-04-16",124.0762,124.8505,124.0406,124.7882,1172400.0],["2019-04-17",123.3998,124.2453,122.2428,122.6344,1417100.0],["2019-04-18",122.6433,125.0107,122.6433,123.4087,1302200.0],["2019-04-22",122.8391,122.9459,122.0737,122.8569,855000.0],["2019-04-23",123.0527,123.7291,122.7056,123.3553,993200.0],["2019-04-24",123.7113,125.8562,123.2218,125.0908,1882700.0],["2019-04-25",124.5924,126.3902,123.9605,126.1232,1314900.0],["2019-04-26",126.2745,127.3247,126.1232,127.2535,1207800.0],["2019-04-29",127.2446,128.5173,126.9509,127.832,1162800.0],["2019-04-30",128.2148,129.265,127.4494,129.2294,2025900.0],["2019-05-01",126.7106,129.5853,126.3813,128.366,1930800.0],["2019-05-02",128.5974,129.3539,127.5472,128.455,1327700.0],["2019-05-03",128.8466,129.7277,128.1346,129.0958,1196900.0],["2019-05-06",127.9477,129.3539,127.7252,128.9,936500.0],["2019-05-07",129.7277,129.7277,126.5593,127.0844,1524600.0],["2019-05-08",127.1379,128.0724,126.5326,127.0756,1041200.0],["2019-05-09",126.1588,127.5205,125.8562,126.9598,1112500.0],["2019-05-10",126.4614,129.0157,126.2033,128.811,1162000.0],["2019-05-13",127.3069,128.4818,126.7284,127.5828,1314700.0],["2019-05-14",127.3781,129.4073,127.3781,128.0545,1213100.0],["2019-05-15",127.12,128.8021,127.12,127.8676,967900.0],["2019-05-16",128.1079,129.9859,127.5472,129.6031,957400.0],["2019-05-17",128.6063,130.1104,128.5351,129.0424,1440700.0],["2019-05-20",129.0424,130.2172,128.6152,129.7188,1306400.0],["2019-05-21",129.8257,130.5199,129.7367,130.1283,1249000.0],["2019-05-22",130.1282,132.0684,129.7188,131.7391,1155600.0],["2019-05-23",130.867,131.1785,129.7634,130.8937,1305700.0],["2019-05-24",131.2497,132.0596,130.6801,131.8727,939500.0],["2019-05-28",131.846,132.3444,130.3152,130.3508,1106100.0],["2019-05-29",129.6209,129.9947,128.5707,129.9057,1414400.0],["2019-05-30",130.3863,130.7868,128.8644,129.7455,1187100.0],["2019-05-31",129.1493,130.1728,128.8378,130.0037,1265700.0],["2019-06-03",129.0247,131.668,129.0247,131.5523,1393100.0],["2019-06-04",132.2287,132.5135,130.9826,131.1429,2151000.0],["2019-06-05",131.1874,133.181,130.956,132.9852,1459200.0],["2019-06-06",133.3946,133.4569,132.104,132.3088,1459400.0],["2019-06-07",132.371,133.7862,132.1218,133.0029,1795900.0],["2019-06-10",133.5014,133.5815,132.2198,132.6025,1397200.0],["2019-06-11",132.9941,133.181,132.024,132.2643,1028700.0],["2019-06-12",132.558,133.3056,132.1842,132.4067,1158000.0],["2019-06-13",132.5669,132.6025,131.6502,132.469,1190700.0],["2019-06-14",132.7627,133.9731,132.2108,133.7328,1161300.0],["2019-06-17",134.1778,135.2814,131.8549,132.0685,1198100.0],["2019-06-18",132.2731,133.0742,131.6323,131.8281,1608300.0],["2019-06-19",132.1753,133.2166,131.9884,133.0119,1768500.0],["2019-06-20",131.9833,133.7991,131.9833,133.6023,1836000.0],["2019-06-21",132.3857,134.5862,132.3857,133.8527,2185400.0],["2019-06-24",132.8508,135.1944,132.8508,134.2462,1371600.0],["2019-06-25",134.622,135.3733,134.13,135.0155,1637300.0],["2019-06-26",134.9709,134.9709,131.4376,131.4913,1453700.0],["2019-06-27",131.4734,132.028,131.0172,131.6344,1521100.0],["2019-06-28",132.2605,132.3231,131.3481,131.7507,2769700.0],["2019-07-01",132.7525,132.8151,131.5628,132.2426,2115900.0],["2019-07-02",131.9385,133.0477,131.5897,132.7614,2103700.0],["2019-07-03",133.2802,134.7472,133.1729,134.3984,1287100.0],["2019-07-05",134.3536,134.4431,133.1908,133.8348,1051000.0],["2019-07-08",133.7275,134.1122,133.2982,133.6649,1173200.0],["2019-07-09",132.6183,134.0674,132.3678,133.5038,1117800.0],["2019-07-10",133.6291,134.139,133.1282,133.4144,1161400.0],["2019-07-11",133.486,133.638,132.5646,133.1013,1039500.0],["2019-07-12",133.3697,133.6649,132.511,133.6112,979900.0],["2019-07-15",133.8169,135.4002,133.2892,135.3912,1240900.0],["2019-07-16",135.6149,136.2231,134.7562,135.4628,1484200.0],["2019-07-17",135.3376,135.6954,134.4878,134.5773,1271800.0],["2019-07-18",134.6577,134.8903,133.638,134.7383,820100.0],["2019-07-19",134.9171,134.9171,132.5914,132.6362,1235800.0],["2019-07-22",132.5557,133.0387,131.5986,132.1979,1096400.0],["2019-07-23",132.0726,132.3589,130.0332,131.2587,2007300.0],["2019-07-24",131.0529,135.6327,130.7667,135.588,2302900.0],["2019-07-25",136.1069,136.1963,134.7115,135.0782,1521500.0],["2019-07-26",134.8724,136.9119,134.1479,136.8314,1639600.0],["2019-07-29",136.8135,137.7975,136.4647,137.1087,1987100.0],["2019-07-30",136.6972,137.4843,136.4288,137.1355,1522200.0],["2019-07-31",137.5291,137.9853,136.0084,136.7151,2501800.0],["2019-08-01",136.3126,136.7956,134.7382,135.2123,1814000.0],["2019-08-02",135.7759,136.894,134.4163,136.2053,1815200.0],["2019-08-05",135.2392,135.8922,132.2873,132.8241,2077100.0],["2019-08-06",132.4394,136.3484,131.9206,136.0442,2039400.0],["2019-08-07",134.8635,138.8351,133.3428,137.8869,2415100.0],["2019-08-08",138.2447,141.3039,138.2357,141.1339,2250100.0],["2019-08-09",140.9282,143.3254,140.4362,142.7798,2115500.0],["2019-08-12",140.8745,143.0124,139.3717,140.472,1600900.0],["2019-08-13",140.311,142.8603,139.7027,142.0732,1777000.0],["2019-08-14",140.4541,141.6259,136.3036,136.5809,2624700.0],["2019-08-15",136.6346,138.1821,136.1248,137.6901,1325400.0],["2019-08-16",137.9406,139.497,136.1247,139.005,1268200.0],["2019-08-19",140.1231,140.15,139.1034,139.3092,1413800.0],["2019-08-20",139.4344,139.9979,138.2,138.361,983700.0],["2019-08-21",138.4684,139.0229,137.9138,138.6025,1033300.0],["2019-08-22",139.0498,139.5417,137.9137,138.844,1367700.0],["2019-08-23",138.6472,139.9711,136.4289,137.055,1334300.0],["2019-08-26",137.7527,138.9066,137.0997,138.8351,890000.0],["2019-08-27",139.4433,139.9622,138.4236,139.1213,1721900.0],["2019-08-28",138.7814,140.794,138.4862,140.4362,1605200.0],["2019-08-29",141.295,141.5365,139.5686,140.7672,1413800.0],["2019-08-30",141.3307,141.3307,138.8798,139.7922,1931600.0],["2019-09-03",139.1213,141.9927,139.1213,141.8317,1472600.0],["2019-09-04",142.3683,143.728,141.8942,142.9855,1399100.0],["2019-09-05",144.3184,145.0787,142.9766,143.6833,1016300.0],["2019-09-06",143.6117,144.8371,143.397,144.041,856900.0],["2019-09-09",145.016,145.016,142.6635,143.3523,1025300.0],["2019-09-10",143.5043,143.5043,141.2234,142.5115,1286100.0],["2019-09-11",142.2878,143.1912,141.5096,142.8871,1455200.0],["2019-09-12",143.7816,144.1305,141.4828,143.2092,2226000.0],["2019-09-13",143.4149,143.567,141.7422,142.1984,1864200.0],["2019-09-16",141.939,142.2252,141.0445,141.8227,1281800.0],["2019-09-17",141.9658,142.905,141.2144,142.8692,1587100.0],["2019-09-18",142.8513,143.7637,141.7422,142.6635,1343100.0],["2019-09-19",142.9061,143.7509,142.2231,142.4478,1426300.0],["2019-09-20",141.9355,142.6725,141.0458,141.7109,2138600.0],["2019-09-23",141.3244,142.7984,141.1537,141.7379,1329500.0],["2019-09-24",142.1423,144.0655,141.9535,142.7534,1678600.0],["2019-09-25",142.8792,143.1129,141.9445,142.7085,1071700.0],["2019-09-26",142.295,144.8204,142.295,144.2093,1074300.0],["2019-09-27",144.5958,144.6946,143.3645,144.2542,842900.0],["2019-09-30",144.5868,145.6653,144.0835,145.0901,1221200.0],["2019-10-01",145.4406,145.5844,142.5017,142.5647,1029000.0],["2019-10-02",141.8637,142.4119,140.183,140.929,1390800.0],["2019-10-03",140.8661,141.3694,139.6798,140.6055,1132700.0],["2019-10-04",140.7762,145.9888,140.7312,145.6473,2491200.0],["2019-10-07",145.2249,145.5844,143.3376,143.4904,1592700.0],["2019-10-08",142.6006,142.9331,139.7247,139.7337,1768600.0],["2019-10-09",140.5336,141.5761,140.0482,140.92,1080900.0],["2019-10-10",140.7942,141.5131,139.3202,139.6528,2208400.0],["2019-10-11",141.0908,141.0908,139.3293,139.3922,2543700.0],["2019-10-14",139.3472,140.2549,138.7361,139.6977,1050200.0],["2019-10-15",140.1201,140.7851,139.4101,139.491,1138900.0],["2019-10-16",139.4641,139.8595,138.071,138.9877,1474800.0],["2019-10-17",139.1046,139.3023,137.4689,137.5228,1252500.0],["2019-10-18",137.8733,138.098,137.1363,137.2262,1607700.0],["2019-10-21",137.8733,138.1249,137.1993,137.7744,1265400.0],["2019-10-22",136.705,136.705,133.0562,133.4606,2646900.0],["2019-10-23",133.4786,135.1322,133.4786,134.9525,1445000.0],["2019-10-24",134.9884,136.0669,134.3863,135.8152,1404900.0],["2019-10-25",135.5277,135.5277,132.5978,134.0358,2201800.0],["2019-10-28",134.2964,134.7637,133.2,133.2269,2020900.0],["2019-10-29",132.7776,134.1346,132.454,133.5774,2590300.0],["2019-10-30",134.2425,138.4755,133.7751,137.8374,2710800.0],["2019-10-31",137.3071,137.8373,135.4557,136.9835,1638000.0],["2019-11-01",137.4689,137.6756,134.8716,135.2041,1634100.0],["2019-11-04",136.1747,136.1747,132.418,132.7596,1946100.0],["2019-11-05",133.0831,134.575,132.5439,133.7571,3638200.0],["2019-11-06",133.9459,136.8128,133.6853,136.7679,2324200.0],["2019-11-07",137.0914,138.5294,136.8578,137.433,2360200.0],["2019-11-08",137.1813,137.6487,135.8961,136.1658,1161800.0],["2019-11-11",135.3839,136.3635,135.1053,135.995,940700.0],["2019-11-12",135.7613,136.9117,135.4018,136.0669,1117400.0],["2019-11-13",135.6085,137.2801,135.5366,136.8847,975200.0],["2019-11-14",136.6241,137.1633,135.7793,136.0219,1469000.0],["2019-11-15",136.3725,136.5073,135.2131,135.968,1710700.0],["2019-11-18",136.0848,137.6396,135.7523,137.3431,1243900.0],["2019-11-19",137.0015,138.08,136.4533,137.3521,1142100.0],["2019-11-20",137.0015,137.6217,135.8242,137.0645,1206600.0],["2019-11-21",137.6306,137.6396,134.4761,134.7817,1631300.0],["2019-11-22",134.8536,136.3814,134.8536,135.8242,1183900.0],["2019-11-25",136.004,136.8937,134.3323,134.7817,1437600.0],["2019-11-26",135.1502,136.5612,134.7368,136.3994,1426300.0],["2019-11-27",136.4353,137.0824,136.0759,136.678,845700.0],["2019-11-29",136.8667,137.2083,135.7703,136.1388,678400.0],["2019-12-02",136.4713,136.8308,134.5301,134.611,1091200.0],["2019-12-03",133.8021,135.4737,132.9393,134.2514,1425600.0],["2019-12-04",134.2874,136.1747,133.9189,135.7613,1438700.0],["2019-12-05",135.6445,135.8512,134.2874,135.0693,1266800.0],["2019-12-06",136.1118,137.0555,135.0693,136.7859,1200800.0],["2019-12-09",136.8397,137.9811,136.3005,137.5048,1786100.0],["2019-12-10",137.4869,137.7565,136.9656,137.4689,1270300.0],["2019-12-11",136.8847,137.5857,136.3095,136.5791,1200500.0],["2019-12-12",136.4533,138.3766,135.914,138.1159,1131500.0],["2019-12-13",137.7115,139.2304,137.5678,138.9787,1107900.0],["2019-12-16",139.518,140.0572,139.2843,139.7786,1531000.0],["2019-12-17",139.6528,140.6324,139.5719,140.3808,1703800.0],["2019-12-18",140.2011,140.5336,138.116,138.9518,1922700.0],["2019-12-19",138.7982,139.5749,138.2473,139.5298,2717400.0],["2019-12-20",140.5954,141.7695,139.8097,140.469,2553600.0],["2019-12-23",140.4871,140.6767,138.5093,139.2588,1367400.0],["2019-12-24",139.2408,139.5117,138.8705,139.024,567700.0],["2019-12-26",139.331,140.0445,139.1956,139.7555,1044800.0],["2019-12-27",139.9542,140.8212,139.8278,140.7219,903400.0],["2019-12-30",140.8845,140.8845,139.8368,140.2613,677300.0],["2019-12-31",140.0987,140.767,139.891,140.5774,1115900.0],["2020-01-02",140.7489,140.9025,139.4033,140.9025,2037800.0],["2020-01-03",139.7646,140.8844,139.1956,140.6858,1176000.0],["2020-01-06",140.2794,141.8688,139.9904,141.8418,1281800.0],["2020-01-07",139.1866,140.3064,138.7531,139.006,1505900.0],["2020-01-08",138.8073,139.8007,137.8771,138.0577,2106300.0],["2020-01-09",138.6357,139.1234,137.7236,139.0331,1796900.0],["2020-01-10",138.6809,139.4846,135.5652,136.3599,2363000.0],["2020-01-13",136.1702,136.5676,135.0414,136.2786,1672300.0],["2020-01-14",135.809,137.1004,135.7186,136.1521,1410600.0],["2020-01-15",135.6825,136.7933,134.9691,136.6308,1367900.0],["2020-01-16",136.9288,138.2835,136.7031,137.8681,1101800.0],["2020-01-17",137.859,139.2047,137.8139,138.7983,2009300.0],["2020-01-21",138.1751,138.7441,137.3442,137.9403,1427000.0],["2020-01-22",138.2203,138.9879,137.9133,138.9247,1098000.0],["2020-01-23",137.4617,138.121,134.644,137.3533,2514000.0],["2020-01-24",137.2178,138.3015,136.9107,137.281,1476400.0],["2020-01-27",136.3599,137.1636,135.809,135.809,1163100.0],["2020-01-28",136.2515,137.6875,136.1432,136.3328,1716500.0],["2020-01-29",136.8747,137.5069,136.1793,136.2696,1266200.0],["2020-01-30",135.5652,139.3221,135.52,139.2047,1267100.0],["2020-01-31",138.7079,139.5388,136.5947,137.263,2336300.0],["2020-02-03",137.7778,139.8459,137.5339,138.3829,1831900.0],["2020-02-04",139.6291,140.6316,139.2137,139.3492,1880600.0],["2020-02-05",144.7497,149.3736,142.1036,149.3104,3119400.0],["2020-02-06",149.9155,151.4869,147.0165,147.4049,3035600.0],["2020-02-07",146.854,148.5879,146.5198,146.9623,1908200.0],["2020-02-10",146.9895,147.5313,146.3031,147.5223,1511000.0],["2020-02-11",147.3778,148.4344,146.5921,148.2357,1718600.0],["2020-02-12",148.8047,149.7078,147.8564,148.0099,1174600.0],["2020-02-13",147.8745,149.2201,147.4229,148.8589,1612700.0],["2020-02-14",148.7053,149.2291,147.2513,148.615,1246300.0],["2020-02-18",148.4886,148.7956,147.2784,147.6577,1366100.0],["2020-02-19",148.0551,148.4615,146.8269,148.2989,1451100.0],["2020-02-20",147.8745,148.1093,146.9172,147.3417,2265600.0],["2020-02-21",146.8901,148.1544,146.8901,147.8835,1267700.0],["2020-02-24",145.2735,146.8991,144.253,144.9394,1919200.0],["2020-02-25",144.7317,145.1561,141.3812,141.9772,2502200.0],["2020-02-26",142.8984,144.6233,141.6792,142.7177,2354700.0],["2020-02-27",141.1012,142.7719,135.511,135.5651,3118900.0],["2020-02-28",132.7384,133.479,128.4577,130.9774,3792900.0],["2020-03-02",131.0677,137.3985,130.9593,137.1004,3069400.0],["2020-03-03",137.3804,138.6809,131.167,132.0159,2838300.0],["2020-03-04",133.5692,137.5158,132.4313,137.2178,2147900.0],["2020-03-05",133.8221,133.8221,129.2615,130.8509,2569500.0],["2020-03-06",126.3173,131.3566,125.7664,130.7877,3488900.0],["2020-03-09",122.5062,128.241,119.1738,121.8921,3246600.0],["2020-03-10",125.5949,125.8207,120.9078,125.622,2602200.0],["2020-03-11",121.9644,123.4093,117.1057,118.5687,2664200.0],["2020-03-12",111.9851,114.2699,105.2569,105.4285,3339900.0],["2020-03-13",110.82,111.4612,102.0961,110.0524,5280200.0],["2020-03-16",97.3096,103.2069,90.9337,91.5929,4112700.0],["2020-03-17",93.5888,99.6486,88.3056,99.4138,4513400.0],["2020-03-18",93.0108,97.8154,78.8863,90.139,4346700.0],["2020-03-19",88.683,91.8041,85.389,89.6567,3600900.0],["2020-03-20",90.0844,94.6159,84.7157,92.4138,4849700.0],["2020-03-23",88.5466,92.4047,83.7512,85.7166,3960800.0],["2020-03-24",89.8751,93.6604,87.6912,93.3237,3525000.0],["2020-03-25",92.5321,98.5923,88.2918,92.6322,4168100.0],["2020-03-26",93.5603,100.4122,91.4493,99.384,4073900.0],["2020-03-27",95.3711,103.2603,94.7068,98.6469,3714800.0],["2020-03-30",98.8562,104.3796,96.1173,103.7699,2792700.0],["2020-03-31",102.4778,103.7062,100.4213,101.6315,3075500.0],["2020-04-01",96.4084,98.2647,93.3692,94.7887,2313200.0],["2020-04-02",94.3429,98.6196,94.1063,96.3903,2256600.0],["2020-04-03",95.3438,97.0363,92.1954,93.5603,1868100.0],["2020-04-06",97.6369,101.4131,97.3002,100.7853,3005300.0],["2020-04-07",106.7818,108.2832,101.7134,101.9409,2396100.0],["2020-04-08",102.5233,105.1439,101.0765,104.2886,2374500.0],["2020-04-09",106.2085,112.2779,105.6535,111.2587,2719200.0],["2020-04-13",110.3215,111.8866,107.8828,108.8383,3400100.0],["2020-04-14",111.0767,113.57,109.4297,111.468,2229600.0],["2020-04-15",109.1932,109.5116,105.7991,106.0084,2919400.0],["2020-04-16",105.7263,106.9183,101.0583,101.8681,2634300.0],["2020-04-17",105.0984,109.1931,103.779,108.0921,3542400.0],["2020-04-20",106.4087,106.5634,103.1875,104.3158,3123800.0],["2020-04-21",100.1847,104.1248,99.5205,102.2685,3098700.0],["2020-04-22",104.0247,104.143,96.5722,96.6541,4865000.0],["2020-04-23",97.6642,98.5832,94.6795,94.7068,3403400.0],["2020-04-24",95.3893,95.7442,92.9143,94.6523,3894800.0],["2020-04-27",91.7222,97.2183,91.6767,96.9362,5051700.0],["2020-04-28",98.5104,101.5678,98.0099,100.4668,3089100.0],["2020-04-29",102.132,103.2057,100.2029,101.9773,2560200.0],["2020-04-30",100.4668,101.4404,98.1737,98.2829,3038100.0],["2020-05-01",96.0627,96.4904,91.8769,92.4411,2420000.0],["2020-05-04",91.7222,91.9224,89.7204,90.3937,3442700.0],["2020-05-05",91.3583,93.0872,91.0853,91.1399,2762300.0],["2020-05-06",91.7495,91.9042,86.4901,86.6721,3164800.0],["2020-05-07",87.3545,90.5393,87.3545,90.0752,4543800.0],["2020-05-08",91.7222,93.0326,90.4301,92.7687,4828000.0],["2020-05-11",92.0044,93.2237,90.8942,92.6595,3910600.0],["2020-05-12",92.9416,93.8151,92.3683,92.4411,3612700.0],["2020-05-13",91.5039,91.695,89.0197,89.6385,3258400.0],["2020-05-14",88.1826,90.4665,84.7157,89.9479,3760100.0],["2020-05-15",88.8286,90.8942,87.9915,90.5302,5508000.0],["2020-05-18",94.5522,96.7724,93.9971,95.8534,3187900.0],["2020-05-19",95.1618,95.817,92.8233,92.8415,2626800.0],["2020-05-20",93.9789,96.7906,93.6968,95.1891,2527800.0],["2020-05-21",94.9798,103.2603,94.5067,102.8963,5550400.0],["2020-05-22",102.9327,106.8,102.0956,106.4633,4796200.0],["2020-05-26",110.2487,111.6318,107.4825,107.6644,4080000.0],["2020-05-27",111.3952,112.4599,109.0476,111.8957,3809300.0],["2020-05-28",113.6246,113.6246,111.104,112.569,3012800.0],["2020-05-29",111.6682,112.8693,110.1577,110.9584,2488400.0],["2020-06-01",110.2123,110.2123,107.8737,108.7928,2395500.0],["2020-06-02",107.2368,112.0868,106.618,110.74,4051800.0],["2020-06-03",113.7429,116.1451,112.6146,115.0623,4247900.0],["2020-06-04",114.5163,122.5784,113.752,122.4146,4305900.0],["2020-06-05",129.6032,129.7579,124.4347,128.0017,4914900.0],["2020-06-08",129.3848,129.8943,126.3456,128.0289,3646600.0],["2020-06-09",125.1444,127.5103,124.6622,125.29,2629500.0],["2020-06-10",124.0252,124.4984,119.1297,119.1843,2475300.0],["2020-06-11",113.6246,116.4909,110.1941,110.5035,3270200.0],["2020-06-12",115.3626,116.5182,111.5954,114.3707,2080900.0],["2020-06-15",110.4398,117.9468,109.366,117.5646,2709800.0],["2020-06-16",121.9961,121.9961,116.4727,118.7112,1783200.0],["2020-06-17",118.8022,119.9851,117.1188,118.0196,1524700.0],["2020-06-18",116.9943,119.6216,116.3535,118.6879,1212000.0],["2020-06-19",121.123,121.123,116.683,117.1316,2467900.0],["2020-06-22",116.207,117.7541,115.2183,116.6098,1599000.0],["2020-06-23",118.2576,119.6125,117.5893,118.4407,1853100.0],["2020-06-24",116.738,116.7563,114.1015,115.5021,1905500.0],["2020-06-25",115.3556,118.0928,114.3395,117.69,1300800.0],["2020-06-26",116.0972,117.2872,112.7466,113.479,3237500.0],["2020-06-29",115.2183,115.8408,113.5614,115.0718,1382200.0],["2020-06-30",114.8979,116.5457,114.2296,115.9141,1968500.0],["2020-07-01",115.7859,117.3879,114.3944,115.0352,1271200.0],["2020-07-02",117.6351,118.8618,114.7332,114.9529,1155200.0],["2020-07-06",116.8844,118.2576,115.8775,116.5274,1463100.0],["2020-07-07",116.7654,117.7999,114.9528,116.4175,2334600.0],["2020-07-08",115.5387,117.5253,115.1176,117.0492,1914500.0],["2020-07-09",116.8295,117.2048,112.0783,113.8268,1753000.0],["2020-07-10",114.0008,118.2759,113.5065,117.571,1556000.0],["2020-07-13",118.0105,119.5393,116.326,117.4612,1413500.0],["2020-07-14",117.5802,120.0519,116.6281,119.6857,1317000.0],["2020-07-15",121.8553,122.5328,120.2258,121.5715,1893300.0],["2020-07-16",122.1391,125.7277,121.599,124.5285,2170800.0],["2020-07-17",124.5284,124.8855,122.8715,124.4552,1329400.0],["2020-07-20",123.9151,124.6108,122.5419,122.9264,1490800.0],["2020-07-21",123.0454,125.9474,123.0362,124.089,1199200.0],["2020-07-22",123.201,124.8031,122.6335,124.2996,1240500.0],["2020-07-23",124.144,124.9404,123.1004,123.8968,1288100.0],["2020-07-24",124.7298,125.1967,122.2764,123.5031,1153300.0],["2020-07-27",122.3954,122.5419,120.0611,121.1962,1860900.0],["2020-07-28",120.8392,121.5807,120.2624,120.8026,1702100.0],["2020-07-29",119.9237,120.8758,117.1133,120.7843,2575000.0],["2020-07-30",118.7611,121.1871,117.6534,119.0083,2094000.0],["2020-07-31",118.6146,118.6146,114.9345,116.4816,2207700.0],["2020-08-03",116.8021,116.857,114.8064,115.7585,1851600.0],["2020-08-04",115.1725,115.8591,113.598,114.2113,1775700.0],["2020-08-05",115.1817,116.4908,114.9803,115.0444,1588500.0],["2020-08-06",114.4127,116.7746,113.598,115.8591,1247900.0],["2020-08-07",115.0444,119.1548,114.962,118.9625,1284300.0],["2020-08-10",119.3196,120.3998,118.514,119.8871,1309200.0],["2020-08-11",121.7821,123.4299,120.4181,120.8483,1665000.0],["2020-08-12",122.3497,122.4687,119.109,119.2646,1913500.0],["2020-08-13",118.4133,120.6012,117.5436,120.1068,1635200.0],["2020-08-14",119.3287,120.6378,118.633,119.1365,1412800.0],["2020-08-17",118.6238,118.8527,114.9986,115.2,1670600.0],["2020-08-18",115.2,115.85,114.0923,114.5043,1489900.0],["2020-08-19",114.7789,115.5021,113.0121,113.4515,1480700.0],["2020-08-20",112.4262,113.8909,111.9136,113.0029,1793200.0],["2020-08-21",112.9114,113.2227,111.4192,111.6115,1523600.0],["2020-08-24",111.5931,113.9092,111.0622,113.9001,1670600.0],["2020-08-25",114.9162,115.5662,114.0923,115.2641,1324200.0],["2020-08-26",114.8247,115.8408,113.6895,114.9712,1476600.0],["2020-08-27",115.5021,119.3195,115.2183,116.9577,1684900.0],["2020-08-28",117.3788,117.5436,114.9803,115.7035,1397600.0],["2020-08-31",115.4746,115.676,113.1952,114.431,1568200.0],["2020-09-01",113.5339,114.6599,113.1952,114.3029,1110700.0],["2020-09-02",114.0832,115.7676,113.0396,115.1909,1783500.0],["2020-09-03",116.7288,119.2188,112.6917,113.5247,1436000.0],["2020-09-04",115.612,116.9211,113.8085,114.9437,1420400.0],["2020-09-08",114.4311,114.6782,110.0918,110.87,1757400.0],["2020-09-09",111.4833,114.2022,110.8791,111.8861,1403100.0],["2020-09-10",112.3164,113.0945,109.0116,109.1489,1795600.0],["2020-09-11",109.451,111.2178,108.3433,110.4671,1766200.0],["2020-09-14",111.3277,112.3896,110.5129,110.6594,1750500.0],["2020-09-15",110.5129,111.5474,107.5743,107.7116,2136500.0],["2020-09-16",108.1511,110.0369,107.3089,108.563,2014200.0],["2020-09-17",107.7613,108.047,105.6971,107.8442,2054300.0],["2020-09-18",106.8674,109.4753,106.6739,108.2036,2604300.0],["2020-09-21",105.9736,107.5494,104.6742,106.8859,2036000.0],["2020-09-22",106.2961,109.033,105.9367,106.9319,1732500.0],["2020-09-23",107.4111,108.6367,104.7203,104.9138,1766000.0],["2020-09-24",105.1811,106.4251,103.4302,105.0428,1804000.0],["2020-09-25",103.808,105.2364,103.1445,104.9138,1812300.0],["2020-09-28",106.9043,109.0883,106.2869,107.7889,1665700.0],["2020-09-29",107.19,107.2821,104.278,105.3654,2480800.0],["2020-09-30",105.863,107.9364,105.5497,107.0057,1805300.0],["2020-10-01",107.3558,107.9732,105.5681,106.7845,1459300.0],["2020-10-02",105.7524,107.9733,105.2456,107.4111,1255800.0],["2020-10-05",108.6552,110.2125,108.222,109.7517,1301800.0],["2020-10-06",110.5811,110.7286,107.6691,108.0562,1541400.0],["2020-10-07",108.1852,110.0098,108.0746,109.761,1955300.0],["2020-10-08",110.2125,112.4794,109.7794,111.7607,1236300.0],["2020-10-09",112.3043,112.3689,110.5535,110.9958,1241300.0],["2020-10-12",111.1801,114.1381,110.5166,113.7603,1542300.0],["2020-10-13",112.5808,112.9217,108.8395,109.2634,1738200.0],["2020-10-14",109.374,110.959,109.1897,109.2542,994500.0],["2020-10-15",107.8534,111.217,107.3558,110.7286,1414500.0],["2020-10-16",110.7378,111.5026,109.6688,109.8992,1249400.0],["2020-10-19",109.9545,110.5166,107.6507,107.7429,1628800.0],["2020-10-20",109.1712,110.6917,108.2681,109.9361,2469300.0],["2020-10-21",109.9084,118.4877,109.1343,118.1559,3800300.0],["2020-10-22",117.5201,118.414,116.0641,117.6122,2174000.0],["2020-10-23",118.93,119.3815,117.4832,118.8931,1259800.0],["2020-10-26",117.0686,117.6491,115.0689,116.101,1323600.0],["2020-10-27",116.0457,116.5894,113.6313,113.7235,1519000.0],["2020-10-28",118.9761,119.4276,115.7047,117.4187,4251900.0],["2020-10-29",118.4785,124.155,116.6262,122.3304,3946000.0],["2020-10-30",121.3443,123.0215,118.4324,119.7133,3557200.0],["2020-11-02",121.8881,124.0905,120.0358,124.0536,2708800.0],["2020-11-03",125.0488,127.6751,124.4683,124.6618,3096200.0],["2020-11-04",121.759,125.5096,120.8099,122.5147,1799500.0],["2020-11-05",122.8648,127.629,122.5699,125.998,1697200.0],["2020-11-06",126.5969,127.7488,126.0348,126.8826,1724900.0],["2020-11-09",137.9131,138.7885,131.1215,135.4434,4092900.0],["2020-11-10",136.2268,140.0602,135.7752,139.6087,3016000.0],["2020-11-11",139.4704,139.5626,135.7568,137.3325,1603500.0],["2020-11-12",136.2636,136.2636,133.1028,134.7062,1872200.0],["2020-11-13",136.7428,137.609,135.2131,137.5445,1583700.0],["2020-11-16",140.4196,141.2397,138.1619,139.4797,1433100.0],["2020-11-17",138.8438,139.0926,136.5861,138.254,1670700.0],["2020-11-18",138.3278,139.5257,136.8165,137.5629,1595400.0],["2020-11-19",136.3189,137.0929,134.4759,135.8028,2126300.0],["2020-11-20",135.8213,137.6643,134.4298,137.1943,2042200.0],["2020-11-23",138.1158,138.5029,136.1714,137.3325,1444000.0],["2020-11-24",142.0138,142.8063,139.2585,142.6035,2375000.0],["2020-11-25",140.7514,141.0831,138.9268,140.5578,1690100.0],["2020-11-27",140.2537,141.2582,139.1111,139.535,906400.0],["2020-11-30",137.867,138.936,135.5356,136.2268,5984100.0],["2020-12-01",139.5534,141.1476,137.609,140.65,2197200.0],["2020-12-02",139.7193,141.2674,138.9544,141.1568,2082900.0],["2020-12-03",140.7421,142.0414,139.922,141.9032,2002000.0],["2020-12-04",142.5667,143.2394,141.7558,143.2209,1457100.0],["2020-12-07",141.8018,142.7694,139.8114,140.3827,1260500.0],["2020-12-08",139.9219,141.3687,139.2769,140.438,1525400.0],["2020-12-09",141.4885,142.1428,139.6547,141.0186,2088900.0],["2020-12-10",140.1615,142.622,139.8574,141.6175,1997100.0],["2020-12-11",140.5025,142.1152,140.5025,141.6729,1504500.0],["2020-12-14",143.3223,143.3223,138.9083,139.0189,1639100.0],["2020-12-15",140.2629,142.3086,138.9267,142.2718,1825200.0],["2020-12-16",142.41,142.5206,140.1708,142.0599,1563300.0],["2020-12-17",142.3563,142.8009,141.18,142.0877,1671300.0],["2020-12-18",142.3007,142.949,140.0408,141.1151,3609400.0],["2020-12-21",141.6431,141.7079,138.4662,140.5502,1638800.0],["2020-12-22",138.1513,140.0685,138.1513,139.0868,1523300.0],["2020-12-23",140.0222,140.7076,139.2906,139.9111,965100.0],["2020-12-24",140.1519,140.1519,138.5588,139.698,422400.0],["2020-12-28",140.402,141.7357,139.6425,140.6706,865900.0],["2020-12-29",141.7172,141.7172,139.5499,139.7629,727400.0],["2020-12-30",140.439,141.4115,140.1427,140.7169,675300.0],["2020-12-31",141.1152,142.7453,139.5036,142.56,1220300.0],["2021-01-04",141.1892,142.1803,137.4567,138.6792,1799100.0],["2021-01-05",138.9201,140.0315,137.4381,138.7904,946900.0],["2021-01-06",140.4298,145.7647,140.3186,145.3942,1718800.0],["2021-01-07",146.2926,146.3297,143.7548,144.3569,1410100.0],["2021-01-08",144.8662,145.6998,142.0136,143.9308,1287700.0],["2021-01-11",143.1805,143.9771,142.2821,142.7545,1471200.0],["2021-01-12",142.9305,145.1626,142.6897,145.0515,1064900.0],["2021-01-13",144.1809,146.3204,143.9123,145.5238,1113100.0],["2021-01-14",145.811,145.9962,144.1531,144.3198,934900.0],["2021-01-15",143.3658,144.5328,141.5319,143.7363,1436300.0],["2021-01-19",143.5881,144.6254,143.5603,143.8937,1434500.0],["2021-01-20",143.69,144.8107,142.7453,144.3198,1446100.0],["2021-01-21",144.6903,147.0336,144.1346,145.5702,2042500.0],["2021-01-22",144.0512,144.6996,141.18,141.2726,1505700.0],["2021-01-25",140.1704,141.7357,139.2257,141.4208,1358300.0],["2021-01-26",141.8283,141.9117,138.8645,139.1146,1155200.0],["2021-01-27",137.0862,138.8089,133.7056,134.391,1581600.0],["2021-01-28",135.6598,138.142,135.419,136.2711,1464400.0],["2021-01-29",135.2338,135.8451,133.3722,134.9189,2200500.0],["2021-02-01",136.16,137.4197,135.3913,137.114,1714300.0],["2021-02-02",138.6237,140.7447,137.327,139.5221,1574900.0],["2021-02-03",140.7817,144.4402,139.9019,143.8567,2574200.0],["2021-02-04",145.5702,150.8773,145.0052,150.7198,3183200.0],["2021-02-05",151.4608,152.9519,150.3956,150.5531,2233800.0],["2021-02-08",149.7843,154.0078,149.3212,153.9151,2056200.0],["2021-02-09",153.3502,154.0171,152.0813,152.387,1555500.0],["2021-02-10",152.5537,153.7114,151.9053,152.1554,1520600.0],["2021-02-11",151.5904,154.2301,151.3311,153.6096,1507600.0],["2021-02-12",152.3222,153.8782,149.8585,152.0443,1559000.0],["2021-02-16",153.3317,153.5447,150.8587,152.4147,2007700.0],["2021-02-17",151.6553,154.5358,151.3033,154.1004,1382500.0],["2021-02-18",153.0909,153.6559,151.2848,152.6185,1362100.0],["2021-02-19",153.5818,153.9244,152.387,152.5444,1276800.0],["2021-02-22",151.9794,156.6567,151.7201,156.1195,2468200.0],["2021-02-23",157.2865,158.5091,155.6564,156.2955,2095900.0],["2021-02-24",156.4344,158.9907,155.8046,158.0645,1839600.0],["2021-02-25",157.7311,158.4813,152.4703,152.7667,1844900.0],["2021-02-26",153.0075,153.5632,150.5809,150.5809,1976800.0],["2021-03-01",151.9516,156.1936,151.8961,155.0081,1403500.0],["2021-03-02",154.4061,157.2587,153.9059,155.2396,1580100.0],["2021-03-03",155.3323,157.833,154.8784,155.1378,2159300.0],["2021-03-04",155.1007,155.6008,151.8775,153.7484,2068400.0],["2021-03-05",155.9621,159.8058,154.1375,159.0,2177600.0],["2021-03-08",159.3057,163.3809,158.2591,160.4449,1782800.0],["2021-03-09",159.3334,160.5097,156.9531,157.1291,1784000.0],["2021-03-10",157.6941,161.2043,157.4162,160.6764,1799200.0],["2021-03-11",158.7221,160.3615,158.2127,158.9444,2957700.0],["2021-03-12",161.2043,162.4084,160.5375,162.1305,1393600.0],["2021-03-15",162.112,162.3991,159.3334,161.3433,1350500.0],["2021-03-16",160.7783,160.7783,157.62,159.6947,969900.0],["2021-03-17",161.0654,161.3526,158.5925,160.6486,1179000.0],["2021-03-18",161.7558,166.5472,153.6987,156.4247,4640900.0],["2021-03-19",155.7548,156.5736,148.042,148.1443,6915700.0],["2021-03-22",148.0141,148.8328,145.9672,146.1161,3351500.0],["2021-03-23",145.502,148.2839,145.2136,146.4231,3291800.0],["2021-03-24",146.9906,148.563,145.6881,145.716,2326300.0],["2021-03-25",146.1626,148.349,144.274,147.8466,3000300.0],["2021-03-26",148.9538,148.9538,146.8232,148.656,1891000.0],["2021-03-29",151.1867,151.1867,146.9069,149.1771,2790900.0],["2021-03-30",149.298,151.1402,149.0747,150.2656,2701000.0],["2021-03-31",149.6702,151.1867,146.8139,146.9721,2925500.0],["2021-04-01",146.5069,148.256,146.2185,147.9211,1993600.0],["2021-04-05",149.5213,150.2749,148.1536,148.777,1332200.0],["2021-04-06",148.6653,150.0981,148.256,149.8283,1966400.0],["2021-04-07",150.6098,150.6378,148.9538,149.7446,1256100.0],["2021-04-08",148.4792,149.298,147.5675,148.777,1600800.0],["2021-04-09",149.5678,149.9772,148.3955,149.5027,2077300.0],["2021-04-12",150.1075,150.8145,149.298,149.7353,1173700.0],["2021-04-13",149.7353,150.2284,148.0978,149.7167,1459000.0],["2021-04-14",149.4933,153.6614,148.8607,152.6845,1418100.0],["2021-04-15",152.638,152.9916,150.3121,150.8145,1723800.0],["2021-04-16",151.1495,152.7404,151.1495,151.4379,1600800.0],["2021-04-19",151.7077,151.8472,149.4096,150.4517,1165800.0],["2021-04-20",149.9772,150.8889,149.2049,150.4517,1281100.0],["2021-04-21",150.7215,154.1546,150.6284,153.5777,1263000.0],["2021-04-22",152.8148,156.9829,152.0333,155.299,2814400.0],["2021-04-23",155.5595,157.6342,155.3455,157.476,1658800.0],["2021-04-26",157.3272,158.5553,154.4151,154.4709,1430000.0],["2021-04-27",154.2197,155.5967,153.9871,155.0012,1190700.0],["2021-04-28",156.2386,158.0342,150.9169,152.638,2277700.0],["2021-04-29",153.7359,158.6111,153.4754,157.6993,2880800.0],["2021-04-30",157.2621,161.2441,156.862,159.6438,3277700.0],["2021-05-03",161.272,162.2675,159.2159,160.0346,2272000.0],["2021-05-04",159.6066,161.5883,159.374,160.6859,2463000.0],["2021-05-05",159.8671,161.3092,158.0621,159.4112,2150600.0],["2021-05-06",160.4067,161.5325,159.4019,161.1789,2249500.0],["2021-05-07",159.5601,164.2492,159.1228,164.1096,3034600.0],["2021-05-10",164.5376,164.8539,161.6999,161.7279,1466500.0],["2021-05-11",160.3602,160.6579,155.6246,156.0805,3457200.0],["2021-05-12",157.2155,157.6993,153.2893,153.4382,2396900.0],["2021-05-13",153.0753,158.0156,152.9172,157.0387,1797700.0],["2021-05-14",157.0295,158.7972,156.648,158.332,1382000.0],["2021-05-17",157.9878,158.2948,156.3968,156.7597,937000.0],["2021-05-18",156.0898,156.2386,154.0988,154.2755,2812700.0],["2021-05-19",153.2149,154.5825,151.8193,154.536,2675500.0],["2021-05-20",154.6477,155.5687,153.7545,154.5918,3352200.0],["2021-05-21",155.0198,157.0388,154.1453,155.1036,2578200.0],["2021-05-24",155.9781,156.7411,154.3872,155.0571,2924600.0],["2021-05-25",154.7966,156.2014,153.9406,154.136,2643800.0],["2021-05-26",155.5501,155.5687,153.28,154.5825,2303000.0],["2021-05-27",155.5874,158.0994,155.271,157.5598,4827400.0],["2021-05-28",158.5274,158.9647,156.9271,158.1552,2194500.0],["2021-06-01",159.6252,161.4022,158.1738,159.5508,2965300.0],["2021-06-02",160.6579,161.3371,159.0204,159.4577,1836600.0],["2021-06-03",158.7321,161.579,158.425,161.3278,1895700.0],["2021-06-04",161.2534,161.3371,159.8671,160.9649,1421000.0],["2021-06-07",160.965,161.272,157.5691,157.6528,2486200.0],["2021-06-08",156.8992,158.2854,156.4805,157.997,3064800.0],["2021-06-09",157.5132,157.9784,155.5129,155.6525,1617100.0],["2021-06-10",156.8992,157.0945,153.7917,153.9406,1866800.0],["2021-06-11",154.3965,155.5129,154.2197,155.4571,1515700.0],["2021-06-14",155.1501,155.9409,153.8662,154.871,1733200.0],["2021-06-15",155.6339,157.0667,154.7966,156.3968,1549500.0],["2021-06-16",156.0991,157.4947,155.3827,155.8386,2023000.0],["2021-06-17",156.3527,156.521,149.7808,149.8275,2487100.0],["2021-06-18",147.3969,149.0236,145.6301,145.8451,4136700.0],["2021-06-21",146.9014,149.089,146.7519,148.6683,2071900.0],["2021-06-22",148.6029,149.519,147.4156,148.9394,1214000.0],["2021-06-23",149.1264,149.8088,148.5561,149.0983,1077300.0],["2021-06-24",149.6125,151.1363,148.6589,150.6969,1243400.0],["2021-06-25",151.0428,152.1365,150.7156,151.7159,1770200.0],["2021-06-28",151.7252,151.7252,148.0233,148.5935,1361700.0],["2021-06-29",149.0983,150.3791,147.3315,148.0793,1156900.0],["2021-06-30",148.2663,148.874,147.4624,148.5842,1084300.0],["2021-07-01",149.4442,151.3513,148.6403,151.2765,1055100.0],["2021-07-02",150.9493,151.4074,150.0238,150.8559,1734000.0],["2021-07-06",150.2669,151.1644,148.3505,150.5941,1587300.0],["2021-07-07",149.5751,151.8188,149.4723,151.4168,916000.0],["2021-07-08",149.276,149.7527,146.9482,147.6587,1351200.0],["2021-07-09",150.3697,152.2861,149.0983,152.1272,1569200.0],["2021-07-12",151.5663,154.1933,151.2298,153.8848,1539400.0],["2021-07-13",153.1369,153.9689,152.3422,152.3983,1305000.0],["2021-07-14",152.9593,154.2026,152.5573,153.6043,1009200.0],["2021-07-15",151.987,155.4552,151.7346,155.3337,1098600.0],["2021-07-16",155.7357,156.5864,154.5111,155.8853,1129000.0],["2021-07-19",153.2864,154.24,149.0796,150.3136,1766200.0],["2021-07-20",151.1643,157.8204,151.1643,156.7453,3033600.0],["2021-07-21",158.0074,160.2697,157.6428,158.3813,1707700.0],["2021-07-22",157.7363,157.9326,155.876,156.3527,1199700.0],["2021-07-23",157.755,158.185,155.5675,156.0255,1340900.0],["2021-07-26",155.9321,157.6802,155.8666,157.1848,1331400.0],["2021-07-27",156.3995,158.5309,155.2776,158.2878,1704300.0],["2021-07-28",161.7281,161.9618,153.4453,155.2029,1991900.0],["2021-07-29",156.9043,157.1286,154.8663,156.521,1676000.0],["2021-07-30",157.8485,158.9703,157.0912,157.7456,2158300.0],["2021-08-02",158.8114,161.4102,158.1476,159.2507,2584000.0],["2021-08-03",159.7743,161.9244,157.8952,161.3728,2076800.0],["2021-08-04",159.4658,162.0085,159.3349,160.8774,1835400.0],["2021-08-05",161.9244,163.1117,158.2785,161.2794,2524800.0],["2021-08-06",162.7845,164.14,162.3451,163.5697,1802200.0],["2021-08-09",163.5978,164.8692,162.1675,164.3176,1630800.0],["2021-08-10",164.1587,166.6734,163.8408,166.4958,1810700.0],["2021-08-11",166.9725,169.8612,166.206,169.2816,2283600.0],["2021-08-12",169.4405,170.8615,168.9544,169.8425,1576800.0],["2021-08-13",169.6556,171.0765,169.4312,170.8241,1456900.0],["2021-08-16",170.4876,172.5068,169.3938,172.2264,1988200.0],["2021-08-17",171.4317,174.0306,171.17,172.6751,1914700.0],["2021-08-18",171.8244,174.4327,171.0111,172.4508,2178100.0],["2021-08-19",171.3663,173.9184,171.0111,173.3575,2462100.0],["2021-08-20",172.9462,174.5822,172.1703,174.0774,1792700.0],["2021-08-23",174.7505,175.6573,173.2828,173.4043,1687400.0],["2021-08-24",173.6941,174.5354,173.0958,173.264,1708900.0],["2021-08-25",173.7876,175.4329,173.0958,174.5168,2028100.0],["2021-08-26",174.872,175.2273,172.2825,172.3012,1672300.0],["2021-08-27",172.6284,174.3204,172.1796,174.1802,1561500.0],["2021-08-30",174.4233,174.4233,171.8337,171.8711,837400.0],["2021-08-31",171.6,173.1799,171.3383,171.9366,2077500.0],["2021-09-01",171.8618,172.2731,170.1417,171.0952,2154700.0],["2021-09-02",171.3476,171.3476,169.9547,171.0952,1644900.0],["2021-09-03",170.6091,172.1048,169.4966,171.5065,1755400.0],["2021-09-07",171.0485,171.1139,168.4029,169.9267,1673800.0],["2021-09-08",169.3003,170.8895,168.8609,170.5436,1450000.0],["2021-09-09",170.5436,172.0768,169.1133,169.2816,1572500.0],["2021-09-10",170.4221,170.983,168.2159,168.4963,1121200.0],["2021-09-13",170.0949,171.4505,169.3377,171.3944,1386900.0],["2021-09-14",171.7496,172.7967,169.0573,169.4686,1614200.0],["2021-09-15",169.4125,171.8151,169.1788,170.8522,1450100.0],["2021-09-16",171.2559,171.8756,169.0118,170.0822,1340600.0],["2021-09-17",172.5329,173.2934,169.0118,169.5282,5419100.0],["2021-09-20",166.9085,167.6691,164.5987,167.0306,2129800.0],["2021-09-21",168.1198,168.5423,164.5799,165.0682,1504000.0],["2021-09-22",166.8146,167.4062,165.5376,166.1292,1576100.0],["2021-09-23",166.8992,168.655,166.486,166.655,1107600.0],["2021-09-24",166.4485,167.3217,165.7536,165.9602,1089700.0],["2021-09-27",166.993,168.608,166.0541,167.5376,1018300.0],["2021-09-28",166.9743,168.317,164.148,164.7583,1666400.0],["2021-09-29",164.8428,166.4672,164.3076,165.6222,964700.0],["2021-09-30",166.5518,166.8616,162.8804,162.8898,1478200.0],["2021-10-01",163.425,165.763,162.4297,164.702,1038500.0],["2021-10-04",164.2044,166.3076,162.6457,163.0119,1648100.0],["2021-10-05",164.0166,165.2278,162.2044,164.4579,1960400.0],["2021-10-06",163.134,166.2043,161.4626,165.932,1399200.0],["2021-10-07",167.04,169.2841,166.6644,167.4344,1189300.0],["2021-10-08",169.5939,171.885,169.0493,171.6221,2123100.0],["2021-10-11",171.9132,174.2981,171.378,171.6033,1294000.0],["2021-10-12",172.2512,172.6268,170.2794,170.5423,1031000.0],["2021-10-13",169.9695,171.2277,167.209,171.1151,1289900.0],["2021-10-14",172.5047,173.5282,171.6784,172.7301,1377000.0],["2021-10-15",174.3357,174.7488,170.1386,170.2419,1600000.0],["2021-10-18",169.2371,169.6784,166.0729,166.8522,1295700.0],["2021-10-19",168.7019,171.2653,168.4672,171.0681,1685300.0],["2021-10-20",171.0681,174.8146,170.8334,174.1573,1522700.0],["2021-10-21",173.6127,175.2465,173.4343,174.8521,1142100.0],["2021-10-22",175.7253,177.0774,174.4765,176.6267,1387600.0],["2021-10-25",176.7488,176.946,174.3357,176.5892,1533900.0],["2021-10-26",177.115,177.115,175.3779,175.8004,1326200.0],["2021-10-27",182.3825,184.3074,178.0352,178.6549,2155200.0],["2021-10-28",179.575,184.8613,179.575,184.1196,2509300.0],["2021-10-29",184.0351,185.1994,183.1055,183.4529,2636800.0],["2021-11-01",184.8801,185.8379,179.1244,180.5703,1763100.0],["2021-11-02",180.9835,181.021,178.2793,178.899,2220900.0],["2021-11-03",178.392,182.0821,177.9225,180.4671,1701100.0],["2021-11-04",179.838,181.0868,178.223,178.4014,1753500.0],["2021-11-05",179.9131,181.8849,178.5986,181.3967,1970800.0],["2021-11-08",182.0257,182.7206,179.4342,180.1854,1600100.0],["2021-11-09",179.7347,181.744,179.5187,181.7065,1392500.0],["2021-11-10",181.8003,183.7909,181.2464,181.2652,1633700.0],["2021-11-11",180.9459,181.7628,179.9506,181.3121,1005900.0],["2021-11-12",181.19,181.6971,179.8849,181.068,1313100.0],["2021-11-15",181.5469,182.298,180.4671,181.3685,1065400.0],["2021-11-16",181.7065,182.6266,180.9459,181.359,1160900.0],["2021-11-17",180.6267,181.3497,179.5751,180.0727,1325700.0],["2021-11-18",180.2229,181.8849,179.7534,180.2135,1745800.0],["2021-11-19",180.2323,180.3544,176.7394,176.7582,2076300.0],["2021-11-22",177.5,180.9835,176.1479,179.115,2074400.0],["2021-11-23",180.3262,182.899,180.2793,181.1713,2254800.0],["2021-11-24",180.5891,180.5891,178.4671,178.7957,1474600.0],["2021-11-26",174.3826,175.6127,172.3733,173.2841,2271400.0],["2021-11-29",174.8709,175.284,172.8615,173.7441,2364800.0],["2021-11-30",171.8757,172.655,168.2419,168.5142,3638700.0],["2021-12-01",171.3123,172.0259,164.4391,164.4485,3138300.0],["2021-12-02",166.2231,171.7817,166.2231,171.2278,2531900.0],["2021-12-03",170.6831,171.8005,168.5517,170.3827,2476500.0],["2021-12-06",172.9085,177.7816,172.2888,176.0821,1691300.0],["2021-12-07",176.4577,177.7535,175.885,176.561,1895200.0],["2021-12-08",176.6643,178.2887,176.2699,177.6126,1231000.0],["2021-12-09",176.73,178.946,175.7723,178.5892,1565300.0],["2021-12-10",179.7159,180.223,178.6737,179.7816,1697100.0],["2021-12-13",179.2276,179.5093,176.9929,178.6173,1583300.0],["2021-12-14",179.3122,182.5609,179.2746,180.7863,1952000.0],["2021-12-15",180.7112,182.7956,178.8051,182.1196,1575100.0],["2021-12-16",183.8545,186.3813,183.0153,184.6653,1951100.0],["2021-12-17",183.251,183.251,178.5556,178.9234,4053400.0],["2021-12-20",177.2168,177.8202,173.6717,175.152,1726200.0],["2021-12-21",177.0188,178.4048,175.5669,176.538,1086500.0],["2021-12-22",176.01,178.2068,174.9917,177.6128,1164100.0],["2021-12-23",178.3105,180.7242,178.3105,179.7436,969400.0],["2021-12-27",179.5739,182.855,179.2157,182.4213,624000.0],["2021-12-28",182.1856,184.2222,181.7991,182.3742,603100.0],["2021-12-29",183.0813,184.2316,182.4685,183.2511,558600.0],["2021-12-30",184.2316,184.7407,181.9216,182.0725,627100.0],["2021-12-31",182.0536,183.3547,182.0536,182.261,672300.0],["2022-01-03",182.4308,183.0907,179.9228,180.4979,1971900.0],["2022-01-04",182.6193,184.7124,181.1202,184.4296,1847900.0],["2022-01-05",184.9104,185.8061,182.8362,182.9305,1660900.0],["2022-01-06",186.1079,187.0602,183.4491,186.6736,1994200.0],["2022-01-07",186.3624,189.8132,184.9199,189.6907,1892600.0],["2022-01-10",189.2192,189.8038,185.2687,187.4561,2033300.0],["2022-01-11",188.0972,188.9458,183.9959,188.0784,1418600.0],["2022-01-12",188.0784,188.9081,185.7684,186.5133,1487200.0],["2022-01-13",187.3901,188.4084,185.5799,186.2398,1279700.0],["2022-01-14",185.2876,186.2021,182.6759,185.0424,1663000.0],["2022-01-18",184.7502,184.9387,181.5351,183.8356,1324900.0],["2022-01-19",184.7972,184.7972,180.6864,180.9127,1451700.0],["2022-01-20",182.1102,187.4467,181.8839,182.0725,1976500.0],["2022-01-21",183.383,187.0413,180.8091,181.0354,3169000.0],["2022-01-24",180.1208,185.0801,177.0754,184.703,2171200.0],["2022-01-25",183.185,184.5899,178.5085,182.591,2242000.0],["2022-01-26",182.6759,185.6364,180.8939,183.0059,1878900.0],["2022-01-27",184.6842,188.2387,180.4602,181.7519,2485200.0],["2022-01-28",181.865,185.6553,180.5168,185.6364,2096900.0],["2022-01-31",183.845,186.1456,181.9216,186.0041,2090300.0],["2022-02-01",185.165,189.1061,184.769,188.4461,2274500.0],["2022-02-02",193.2829,196.6111,190.7749,195.6683,4158000.0],["2022-02-03",194.782,196.4885,193.264,195.4986,2691100.0],["2022-02-04",194.9517,197.4691,193.2923,194.782,2218500.0],["2022-02-07",195.8568,196.4791,192.3306,193.2829,2175300.0],["2022-02-08",194.4237,196.9128,192.9246,196.0171,2247100.0],["2022-02-09",197.2051,198.5439,196.3283,197.0165,1783700.0],["2022-02-10",196.1397,199.6754,195.5552,196.6771,2613800.0],["2022-02-11",195.9888,196.7525,191.7743,192.3966,2842100.0],["2022-02-14",192.8115,193.7826,188.1349,190.5204,3062300.0],["2022-02-15",192.1891,194.7254,190.9257,192.01,1933100.0],["2022-02-16",191.1144,194.1597,190.8221,193.198,1695100.0],["2022-02-17",191.6894,193.6034,189.5775,191.9912,1863200.0],["2022-02-18",191.3029,193.8109,191.0672,193.0095,1883900.0],["2022-02-22",192.8114,194.9705,190.5486,191.482,2820700.0],["2022-02-23",192.7077,193.5374,189.7944,189.8981,2225800.0],["2022-02-24",185.4856,188.4555,182.2233,187.6541,2431600.0],["2022-02-25",188.7384,195.6306,188.1255,195.1874,2083500.0],["2022-02-28",188.9458,192.3023,188.7195,192.0006,3069200.0],["2022-03-01",190.492,191.7649,186.2587,188.1349,3018600.0],["2022-03-02",189.5021,193.9052,189.2569,192.6229,2084900.0],["2022-03-03",192.8303,195.0649,191.0578,194.2257,2200900.0],["2022-03-04",190.4826,194.452,189.4361,193.7732,1962600.0],["2022-03-07",191.4821,191.8403,187.4184,187.5504,2093400.0],["2022-03-08",188.7478,191.878,184.9859,186.353,2071300.0],["2022-03-09",191.2181,193.726,190.8692,192.2835,1479100.0],["2022-03-10",190.0207,192.2363,189.1627,189.9075,1902000.0],["2022-03-11",190.6335,193.1698,190.1998,190.3695,1424000.0],["2022-03-14",193.2829,195.838,191.7838,193.2452,1317300.0],["2022-03-15",195.6588,197.2334,193.1132,195.5928,2468000.0],["2022-03-16",196.7054,199.1002,195.3477,198.9117,2064700.0],["2022-03-17",197.8327,199.7919,197.1419,199.7919,1645300.0],["2022-03-18",199.9432,200.814,196.9336,200.1799,2354900.0],["2022-03-21",201.4197,202.7353,199.9622,201.5617,2251300.0],["2022-03-22",203.4829,205.1203,202.0254,202.1958,2482800.0],["2022-03-23",201.9213,202.2904,199.1672,199.3565,1856900.0],["2022-03-24",199.5174,201.8929,198.7981,201.7699,1287100.0],["2022-03-25",201.8834,206.4074,201.5711,206.114,1312200.0],["2022-03-28",205.9247,206.1329,203.1895,205.5272,1328800.0],["2022-03-29",206.9753,207.2592,202.8772,204.2779,1871200.0],["2022-03-30",204.8268,205.9247,204.0981,205.849,1063800.0],["2022-03-31",205.1392,206.9374,202.3472,202.4418,1625400.0],["2022-04-01",204.4388,205.5935,202.9624,204.9499,1278900.0],["2022-04-04",204.1549,204.2779,200.6815,202.1295,1491700.0],["2022-04-05",202.4892,205.2244,200.7288,201.0033,1851700.0],["2022-04-06",200.795,203.3599,199.612,201.0979,1389100.0],["2022-04-07",201.8834,201.9781,198.675,201.1925,1513200.0],["2022-04-08",202.6974,205.2906,201.7509,204.5713,1450000.0],["2022-04-11",205.8017,206.7671,203.3694,203.729,1140000.0],["2022-04-12",205.7638,205.9342,202.3093,202.934,1084200.0],["2022-04-13",202.527,204.3631,199.7256,201.4386,1216300.0],["2022-04-14",201.06,201.8834,199.0631,199.2429,1517000.0],["2022-04-18",198.3627,200.7951,198.2019,200.5585,878100.0],["2022-04-19",199.7634,201.4007,197.8706,198.675,1499900.0],["2022-04-20",200.7856,201.2683,198.4952,201.1925,1719200.0],["2022-04-21",203.2369,205.1581,199.9433,200.1988,1116500.0],["2022-04-22",199.4322,200.5963,194.9366,195.0597,1579100.0],["2022-04-25",194.7379,196.8106,191.5106,196.2144,1521800.0],["2022-04-26",194.7284,197.8895,192.5043,192.5043,1620600.0],["2022-04-27",198.2492,202.3188,196.8579,199.3376,2903500.0],["2022-04-28",201.0979,201.9497,197.5204,199.8581,1986700.0],["2022-04-29",198.5709,199.9717,194.842,195.3909,2360000.0],["2022-05-02",196.9242,197.0945,190.8008,194.1795,1743500.0],["2022-05-03",195.7032,198.8265,194.984,196.4604,1691400.0],["2022-05-04",196.4604,202.6122,196.4604,202.4987,1711300.0],["2022-05-05",200.7572,201.7888,195.4856,196.8579,1771900.0],["2022-05-06",196.7065,198.675,195.2206,197.9558,1454300.0],["2022-05-09",196.7159,197.4731,193.4413,194.1227,2496800.0],["2022-05-10",195.249,198.0031,192.0595,193.8956,1843400.0],["2022-05-11",194.2931,197.2365,193.5265,193.6684,1793900.0],["2022-05-12",194.2836,194.6622,191.3118,194.435,1782100.0],["2022-05-13",195.1354,196.3184,193.7441,195.4761,1378500.0],["2022-05-16",195.4761,198.817,194.4729,196.8579,1449000.0],["2022-05-17",199.1198,201.1263,196.8011,201.0316,1905400.0],["2022-05-18",199.7161,200.3123,195.5707,196.2048,2036200.0],["2022-05-19",194.4067,195.3152,188.6807,192.9586,2535200.0],["2022-05-20",193.3372,195.4004,188.9457,193.0722,1939000.0],["2022-05-23",195.3909,197.4541,193.8671,196.2048,1901800.0],["2022-05-24",195.5613,197.5109,192.0216,196.9999,1219400.0],["2022-05-25",196.4415,198.7129,196.2049,196.839,1591700.0],["2022-05-26",198.3438,198.7508,195.9588,196.574,2216300.0],["2022-05-27",197.1134,199.6026,196.0724,199.5931,1704900.0],["2022-05-31",199.4227,201.3913,196.1481,199.9716,2722000.0],["2022-06-01",200.142,200.2934,194.6243,197.4636,1453300.0],["2022-06-02",197.6813,198.7318,193.8388,198.6656,1533400.0],["2022-06-03",196.9904,199.612,196.7065,197.3595,1339800.0],["2022-06-06",198.7697,201.8172,197.5772,200.7667,1556500.0],["2022-06-07",199.2334,202.3377,198.5615,202.1768,1687800.0],["2022-06-08",200.3029,201.2872,197.9463,199.0631,1259000.0],["2022-06-09",199.0631,199.6688,195.0597,195.2016,1524100.0],["2022-06-10",191.1888,193.3088,189.523,190.8575,1719100.0],["2022-06-13",188.0561,190.6682,185.9076,187.0244,1811400.0],["2022-06-14",187.9993,189.6934,185.9645,187.3368,2202500.0],["2022-06-15",189.8732,192.0689,186.201,188.605,2428800.0],["2022-06-16",184.87,184.965,179.5858,179.8044,3189100.0],["2022-06-17",180.5742,181.2965,178.0652,179.947,5500700.0],["2022-06-21",183.8245,183.8245,178.2172,180.0705,2863700.0],["2022-06-22",178.1222,181.7622,177.723,180.1275,2519300.0],["2022-06-23",180.4506,181.5436,175.9173,177.6945,1312400.0],["2022-06-24",178.7114,184.984,177.761,184.8795,2370900.0],["2022-06-27",184.4613,186.229,183.758,185.0885,1292300.0],["2022-06-28",186.7993,188.0728,184.6039,184.7655,940400.0],["2022-06-29",186.0484,186.4096,183.853,184.1572,963200.0],["2022-06-30",182.4845,187.2269,181.8002,186.8278,1470900.0],["2022-07-01",187.0369,189.3463,184.6229,188.1013,1470700.0],["2022-07-05",186.096,186.1055,180.2321,183.5585,1392800.0],["2022-07-06",183.7865,186.3145,182.0663,184.1096,2024100.0],["2022-07-07",185.8964,187.6546,184.5279,184.965,1302800.0],["2022-07-08",185.5352,186.21,183.4919,183.4919,1148000.0],["2022-07-11",183.4349,184.9745,182.9502,183.9576,1342200.0],["2022-07-12",182.6936,185.6208,182.0758,182.3799,1457700.0],["2022-07-13",181.2204,182.7031,180.4601,180.6122,1651000.0],["2022-07-14",176.1929,177.5139,173.2657,174.2256,2024600.0],["2022-07-15",176.345,177.2384,174.3207,175.0525,2722200.0],["2022-07-18",176.2689,177.2193,171.5455,172.1918,2430300.0],["2022-07-19",174.1781,177.2003,173.5888,176.5065,2341400.0],["2022-07-20",176.6586,177.0388,175.176,175.5372,1970400.0],["2022-07-21",174.2731,175.081,172.1632,174.8814,2187100.0],["2022-07-22",175.1475,176.7251,173.7884,174.9954,1451400.0],["2022-07-25",175.8317,179.1486,174.9669,177.9226,1791000.0],["2022-07-26",177.7135,179.3672,177.7135,178.9395,1790600.0],["2022-07-27",180.7263,183.6155,175.8793,177.7231,2804100.0],["2022-07-28",178.0652,178.3883,173.2752,176.1834,2458800.0],["2022-07-29",176.7156,179.8234,176.7156,179.2817,2379500.0],["2022-08-01",177.1433,178.5974,174.3872,175.8032,2266800.0],["2022-08-02",176.2024,178.759,174.8909,175.195,2267500.0],["2022-08-03",175.7937,177.0292,173.4368,176.4875,1671700.0],["2022-08-04",175.9743,178.0557,175.4136,175.9078,1387000.0],["2022-08-05",176.1739,177.6945,175.6702,176.1264,1282600.0],["2022-08-08",176.8867,178.3598,176.3355,177.3049,1439600.0],["2022-08-09",178.3313,180.8878,178.2838,180.2986,1556800.0],["2022-08-10",181.5626,182.475,180.7263,182.0948,1176500.0],["2022-08-11",183.0453,184.6799,182.9217,184.1952,1427200.0],["2022-08-12",184.8795,187.7877,184.5753,187.7496,942000.0],["2022-08-15",185.8014,188.1583,185.7538,186.9513,1397700.0],["2022-08-16",187.0178,190.2302,187.0178,189.1752,1193200.0],["2022-08-17",187.8827,191.1806,187.474,190.9715,951400.0],["2022-08-18",190.9905,192.378,190.7529,192.3685,1064200.0],["2022-08-19",192.4826,192.6727,190.4678,190.6293,2016000.0],["2022-08-22",188.1773,188.567,186.7517,187.246,1150900.0],["2022-08-23",187.2269,188.1583,186.5237,186.9703,1048000.0],["2022-08-24",185.8964,186.9703,184.7084,186.6662,776500.0],["2022-08-25",187.1509,188.0823,185.9724,187.7117,708000.0],["2022-08-26",188.4149,188.4149,183.758,183.9101,1130200.0],["2022-08-29",182.551,184.0431,180.7548,182.627,995900.0],["2022-08-30",182.7506,182.9692,180.2415,180.5647,1119700.0],["2022-08-31",180.7453,182.5795,179.6618,179.6713,1759700.0],["2022-09-01",179.7474,182.7126,179.1581,182.608,1205500.0],["2022-09-02",184.1477,186.1435,180.5742,181.4106,1039500.0],["2022-09-06",182.2374,182.7886,180.4791,180.9828,1098700.0],["2022-09-07",181.192,184.5373,180.9164,184.0716,1135500.0],["2022-09-08",183.4824,185.6873,182.7886,185.4307,1560400.0],["2022-09-09",185.8489,186.5332,184.7939,185.3262,1380700.0],["2022-09-12",186.058,188.1963,185.4592,187.2079,1133000.0],["2022-09-13",185.0505,186.229,183.3873,183.6154,1394800.0],["2022-09-14",184.2617,185.1741,181.8573,183.6725,1667500.0],["2022-09-15",183.4148,184.9706,181.9067,183.4148,1476600.0],["2022-09-16",181.4485,182.5939,180.0168,180.6372,3844900.0],["2022-09-19",179.4536,183.2048,178.5755,183.1475,1205800.0],["2022-09-20",181.7731,181.7731,177.1629,179.0432,1802900.0],["2022-09-21",179.8832,180.2841,174.099,174.1658,1325700.0],["2022-09-22",174.3375,174.9675,172.5527,173.2303,1775800.0],["2022-09-23",172.0372,173.4403,170.0042,172.085,1880000.0],["2022-09-26",171.0541,171.4264,165.8713,166.7876,1880800.0],["2022-09-27",167.637,170.7868,166.5776,170.0328,2213800.0],["2022-09-28",170.701,173.679,169.4029,172.1136,1743500.0],["2022-09-29",171.245,176.2274,169.8992,175.4161,2247700.0],["2022-09-30",175.8648,177.9933,173.3736,173.6026,1916000.0],["2022-10-03",175.0725,179.2055,172.9822,178.5851,1358900.0],["2022-10-04",179.5682,184.1784,179.4918,183.9875,1592800.0],["2022-10-05",182.4221,183.6629,181.6012,181.9544,987100.0],["2022-10-06",181.4485,181.5535,179.4823,180.2268,1006300.0],["2022-10-07",179.3773,179.6732,175.6739,176.2752,1271500.0],["2022-10-10",177.7642,178.9668,176.0461,176.5042,1292000.0],["2022-10-11",176.5042,179.7877,176.0747,177.2487,1175300.0],["2022-10-12",177.1724,179.7591,175.9029,176.5806,1406000.0],["2022-10-13",174.2421,185.6197,173.0681,184.9133,1557600.0],["2022-10-14",185.7342,186.7841,179.5014,180.1791,2065600.0],["2022-10-17",181.3531,184.5315,181.3531,183.9207,1610100.0],["2022-10-18",188.1109,188.3399,183.8157,185.7914,1148400.0],["2022-10-19",185.171,188.8267,185.0374,187.0609,1415800.0],["2022-10-20",185.1902,187.166,182.8517,183.4625,1670200.0],["2022-10-21",184.0161,188.9603,182.8707,188.7885,1529000.0],["2022-10-24",190.3062,195.6799,190.3062,194.1241,2022900.0],["2022-10-25",191.3466,192.4538,189.619,192.2629,1967900.0],["2022-10-26",203.9745,204.2799,193.9046,194.8591,2151500.0],["2022-10-27",196.854,200.6433,196.2527,198.0853,2061300.0],["2022-10-28",199.727,205.1103,199.3166,204.7381,1850300.0],["2022-10-31",202.915,205.6926,202.2946,205.1103,2559600.0],["2022-11-01",205.6448,206.1698,203.6022,203.7645,2298300.0],["2022-11-02",202.7241,205.3776,200.6051,200.9583,2227100.0],["2022-11-03",199.5552,202.0655,198.4098,200.0992,1561800.0],["2022-11-04",201.3974,202.5236,197.608,199.6411,1864200.0],["2022-11-07",200.7769,204.1654,199.6506,202.4377,2389400.0],["2022-11-08",201.4164,203.8504,199.5074,202.7432,1384400.0],["2022-11-09",202.3518,203.7836,200.2138,200.5574,1544100.0],["2022-11-10",205.2535,205.2726,200.2997,202.2659,2436600.0],["2022-11-11",204.1845,204.5186,196.0808,196.8731,2620200.0],["2022-11-14",197.4171,199.7461,195.7086,195.7659,1555600.0],["2022-11-15",197.5317,197.5413,194.0383,197.2263,1439800.0],["2022-11-16",197.3503,198.3334,195.909,197.8466,1144100.0],["2022-11-17",196.7108,200.4333,196.6345,199.5266,854100.0],["2022-11-18",201.8651,202.5332,198.7534,200.5765,1444200.0],["2022-11-21",200.9392,201.8269,199.8606,200.8056,963000.0],["2022-11-22",201.7791,203.669,201.2637,203.3254,1302900.0],["2022-11-23",203.3063,204.7572,203.3063,204.404,1396300.0],["2022-11-25",205.2153,206.7329,204.8908,206.3893,639400.0],["2022-11-28",205.2917,206.8093,205.0912,205.5971,2027600.0],["2022-11-29",205.788,207.2579,204.9671,206.8188,1270800.0],["2022-11-30",205.7212,209.9878,205.5017,209.5964,3612300.0],["2022-12-01",211.8967,211.8967,207.0384,208.3842,1746000.0],["2022-12-02",207.3056,209.4246,206.542,209.186,1109700.0],["2022-12-05",207.6493,209.1096,204.4995,205.6257,2214600.0],["2022-12-06",205.8644,208.3079,205.2249,207.7256,1496700.0],["2022-12-07",206.9334,210.1118,206.3607,207.697,1762400.0],["2022-12-08",208.3938,209.396,207.7065,209.2051,1651600.0],["2022-12-09",209.2624,209.7205,207.3343,207.4393,1356900.0],["2022-12-12",207.3152,208.222,205.8071,207.6302,1327100.0],["2022-12-13",209.9878,210.0069,205.3108,207.1625,2063500.0],["2022-12-14",207.4775,211.0377,205.4826,206.9525,1656500.0],["2022-12-15",204.9691,205.9464,202.4875,203.8672,3117300.0],["2022-12-16",202.497,204.3271,200.2837,202.8228,3937100.0],["2022-12-19",202.8899,205.9081,202.0276,203.0911,1156700.0],["2022-12-20",204.2888,207.192,203.3115,205.7165,1333400.0],["2022-12-21",207.077,209.6641,206.2914,209.6066,1275500.0],["2022-12-22",207.6615,210.1432,206.0039,208.2939,1199000.0],["2022-12-23",208.5909,210.5168,207.9969,210.4593,848000.0],["2022-12-27",210.6031,212.4906,210.2485,211.657,1468700.0],["2022-12-28",212.0212,213.0272,210.5839,210.6223,1370500.0],["2022-12-29",211.5325,213.7171,210.5073,212.7877,1268500.0],["2022-12-30",211.9253,212.6918,209.7311,211.3696,1227300.0],["2023-01-03",210.7947,211.9828,208.4855,211.5325,1804400.0],["2023-01-04",212.6248,215.8346,212.0882,215.0106,1856800.0],["2023-01-05",214.8669,216.352,211.9636,214.2057,1542500.0],["2023-01-06",215.6143,220.635,214.9148,219.284,1815400.0],["2023-01-09",217.1186,218.3258,214.0141,214.1579,1778500.0],["2023-01-10",214.5411,216.0454,213.7362,215.3651,1189200.0],["2023-01-11",215.413,216.2658,214.2345,215.2118,1480600.0],["2023-01-12",215.1351,217.3581,213.6691,216.1604,1026200.0],["2023-01-13",215.0873,218.3354,214.2249,217.6839,1081200.0],["2023-01-17",218.2396,218.2396,214.5219,215.231,2366900.0],["2023-01-18",214.8573,215.528,211.3121,211.3409,1439000.0],["2023-01-19",211.5421,211.9541,208.5909,210.0761,1530200.0],["2023-01-20",210.6605,211.4175,208.4472,211.2067,1464700.0],["2023-01-23",211.5037,214.4453,211.1301,214.2345,1754700.0],["2023-01-24",213.9854,219.9451,194.1898,218.7953,1533000.0],["2023-01-25",217.9713,221.162,217.5018,220.1559,1640200.0],["2023-01-26",220.1559,221.5356,219.1115,221.4398,1054400.0],["2023-01-27",221.2003,221.6889,217.521,217.818,1493600.0],["2023-01-30",217.818,218.6612,215.4609,216.6107,1711400.0],["2023-01-31",217.291,218.0288,215.116,217.9713,2385500.0],["2023-02-01",208.5047,211.7337,203.4073,204.5092,3971300.0],["2023-02-02",203.0145,203.6181,193.2892,201.376,4027600.0],["2023-02-03",202.1904,202.957,199.5363,201.0598,2874200.0],["2023-02-06",201.2514,205.4482,200.255,204.902,2194400.0],["2023-02-07",203.3881,207.0196,202.7078,206.1476,1760500.0],["2023-02-08",204.835,208.9263,204.0972,206.3393,2287200.0],["2023-02-09",207.192,208.3993,204.3655,204.4805,1775400.0],["2023-02-10",204.7871,206.1476,204.2792,205.7069,1749300.0],["2023-02-13",205.5823,207.5178,205.1799,206.483,1500100.0],["2023-02-14",206.4159,206.9812,204.0876,204.3942,1596200.0],["2023-02-15",203.3786,204.4326,202.8899,204.0397,1598800.0],["2023-02-16",203.0145,203.9151,201.2706,201.4622,1415800.0],["2023-02-17",201.4527,202.7749,200.3508,201.7976,1689500.0],["2023-02-21",201.1077,201.5006,198.5686,200.0346,1595600.0],["2023-02-22",200.8107,202.4683,199.8813,201.079,1191100.0],["2023-02-23",201.3473,202.7941,198.3961,199.8717,1278800.0],["2023-02-24",198.5878,202.2096,198.5878,202.0851,1996100.0],["2023-02-27",202.9665,204.6337,202.5162,202.8228,2550000.0],["2023-02-28",202.6983,204.902,202.133,202.1905,2017600.0],["2023-03-01",201.2227,202.7558,200.5041,200.734,1862100.0],["2023-03-02",199.9292,200.6382,198.2524,199.6801,1509700.0],["2023-03-03",199.8046,200.3604,197.8021,198.4345,1917400.0],["2023-03-06",199.1531,199.9005,198.8177,199.3543,2481700.0],["2023-03-07",199.6705,199.6705,196.9589,198.147,1367800.0],["2023-03-08",198.147,199.086,193.4041,194.8605,1286400.0],["2023-03-09",195.3492,195.5217,189.3799,190.5488,1520700.0],["2023-03-10",190.1943,192.4555,189.2744,190.0985,2483800.0],["2023-03-13",186.8408,187.6264,182.2608,183.9471,2254100.0],["2023-03-14",187.4253,188.3068,183.9855,185.8922,2953600.0],["2023-03-15",181.4942,183.0944,177.5179,179.5588,2654400.0],["2023-03-16",178.1344,184.9194,177.3644,184.65,2403400.0],["2023-03-17",185.237,187.9895,179.6357,179.7801,4798600.0],["2023-03-20",181.0409,183.4662,180.5404,182.4653,2301500.0],["2023-03-21",185.93,187.8741,184.5922,186.9887,2260200.0],["2023-03-22",187.8644,188.49,182.8598,182.8983,1406700.0],["2023-03-23",183.1678,183.3507,178.0189,179.0198,1763100.0],["2023-03-24",177.0853,179.7224,176.5079,179.5395,1855100.0],["2023-03-27",181.9937,183.5817,180.3768,181.8204,1975500.0],["2023-03-28",181.0505,183.3603,180.4731,182.4364,1316800.0],["2023-03-29",184.5249,186.2283,184.0244,185.9974,1633700.0],["2023-03-30",186.2765,186.7962,183.9667,186.1514,996600.0],["2023-03-31",187.7105,188.3457,185.9781,186.8828,1989200.0],["2023-04-03",187.1426,190.0299,187.1426,189.2888,1802900.0],["2023-04-04",189.9047,190.819,186.363,188.1146,1110700.0],["2023-04-05",187.0175,189.8182,187.0175,188.6248,1227300.0],["2023-04-06",189.7508,190.8864,188.3745,189.4043,1248300.0],["2023-04-10",189.6738,190.5111,187.8067,188.6633,946200.0],["2023-04-11",189.2792,191.2714,188.2494,190.6362,1631500.0],["2023-04-12",190.848,192.8883,190.309,191.743,1508000.0],["2023-04-13",189.4621,193.0615,189.3851,192.5995,1218700.0],["2023-04-14",193.023,193.5523,187.364,188.4226,1415100.0],["2023-04-17",188.4226,190.7902,187.4698,190.7613,2183000.0],["2023-04-18",191.6564,194.4185,190.9634,194.1105,1867700.0],["2023-04-19",196.3241,197.9891,195.6216,196.815,1620100.0],["2023-04-20",196.2856,197.5368,195.2462,196.2953,1271800.0],["2023-04-21",195.0345,195.2751,191.1367,193.6293,1812900.0],["2023-04-24",193.7063,195.1692,192.7632,193.0327,995100.0],["2023-04-25",192.205,193.8026,191.9932,193.6197,1513700.0],["2023-04-26",194.4185,196.6514,189.2215,190.9153,2219500.0],["2023-04-27",190.2127,192.0413,189.6064,191.5505,2089600.0],["2023-04-28",191.1559,195.0056,191.1078,193.9854,2035400.0],["2023-05-01",193.6871,196.4108,193.0808,194.5437,1264300.0],["2023-05-02",193.6775,194.0432,189.6546,192.9653,1708300.0],["2023-05-03",193.4946,193.6389,190.1839,190.3475,1283600.0],["2023-05-04",189.8566,190.1935,187.0271,188.1243,1346000.0],["2023-05-05",190.5592,192.8209,189.5198,191.4543,1395800.0],["2023-05-08",192.5033,193.023,190.9827,192.1568,1332400.0],["2023-05-09",192.0991,194.7939,191.435,193.9084,1131200.0],["2023-05-10",194.2068,195.0152,191.6083,192.9364,1001700.0],["2023-05-11",192.3589,194.1683,191.5409,193.8218,1746500.0],["2023-05-12",195.1307,195.814,191.5216,192.7439,932700.0],["2023-05-15",193.1096,193.4465,190.973,192.5322,995300.0],["2023-05-16",192.6188,192.9653,191.0597,192.0991,1220200.0],["2023-05-17",193.0615,193.9662,191.1463,191.4543,1386500.0],["2023-05-18",191.974,193.2155,190.2801,193.1,1504600.0],["2023-05-19",194.4859,194.9864,192.6862,193.6197,1670400.0],["2023-05-22",192.6669,193.5042,189.7989,190.7517,1952900.0],["2023-05-23",190.6555,191.7141,189.0097,189.0579,1568500.0],["2023-05-24",188.7114,189.1156,186.6133,186.7769,1784900.0],["2023-05-25",185.5547,185.7471,182.5519,183.4277,2243400.0],["2023-05-26",183.4662,183.9185,181.4259,182.9465,2618200.0],["2023-05-30",183.1197,183.8319,181.8878,182.9561,1288400.0],["2023-05-31",182.5423,182.9561,178.6349,178.8177,5838700.0],["2023-06-01",180.0977,181.2911,178.1151,180.6463,1560500.0],["2023-06-02",181.3296,185.9974,181.2141,185.1312,1683500.0],["2023-06-05",185.9011,186.0743,184.0244,184.1303,1214500.0],["2023-06-06",183.4758,184.7366,182.9465,184.419,1943700.0],["2023-06-07",184.0918,186.0455,182.3691,185.3526,1570600.0],["2023-06-08",185.4103,185.6316,183.4758,184.3997,1917100.0],["2023-06-09",182.985,185.0157,181.6568,183.9666,2500500.0],["2023-06-12",183.6298,184.3324,182.3594,183.3892,1949400.0],["2023-06-13",184.7558,187.056,184.034,184.6788,2551200.0],["2023-06-14",184.496,185.1985,181.5028,181.7435,2652800.0],["2023-06-15",181.7821,186.5969,181.7628,184.9146,2631700.0],["2023-06-16",186.0168,189.3524,185.5817,188.4725,3378500.0],["2023-06-20",187.5734,188.8496,186.0652,186.858,2321000.0],["2023-06-21",186.4325,188.7046,185.2627,187.4864,1656300.0],["2023-06-22",188.5209,188.7529,186.1232,188.6659,1493600.0],["2023-06-23",187.8635,188.6659,186.6066,186.829,2067200.0],["2023-06-26",186.3166,187.5541,183.1164,184.4506,1649200.0],["2023-06-27",184.5376,185.7074,183.4451,183.4547,1666700.0],["2023-06-28",182.9713,182.9713,178.3886,178.785,2680000.0],["2023-06-29",178.1758,183.039,177.6151,182.8263,2016200.0],["2023-06-30",183.8221,186.5389,183.1937,186.1715,2117900.0],["2023-07-03",185.5044,186.7323,184.3539,185.9201,499400.0],["2023-07-05",184.5376,184.963,182.0238,184.7793,1095400.0],["2023-07-06",183.9091,186.1425,182.9907,185.8331,1353400.0],["2023-07-07",183.7351,187.5637,183.7351,185.1757,1734000.0],["2023-07-10",185.1757,186.4809,181.6564,181.8498,1253900.0],["2023-07-11",181.6661,185.8234,181.5404,185.7364,1380400.0],["2023-07-12",186.5389,187.264,183.0487,183.9672,2024200.0],["2023-07-13",182.1882,184.3732,181.7628,183.6965,1657200.0],["2023-07-14",183.242,183.2807,180.3319,182.0818,2514300.0],["2023-07-17",182.0818,186.8096,182.0238,185.311,1740100.0],["2023-07-18",185.05,187.5831,184.9533,186.5969,1998500.0],["2023-07-19",187.3607,188.0375,186.2779,186.7806,1909900.0],["2023-07-20",188.7142,192.9973,187.9214,192.7749,2655300.0],["2023-07-21",193.5581,194.0415,191.7404,193.181,1804900.0],["2023-07-24",193.0553,195.6753,192.5815,193.8867,1579100.0],["2023-07-25",193.413,193.7417,188.8786,189.0333,1906300.0],["2023-07-26",199.2719,202.0564,196.8259,199.0592,2890900.0],["2023-07-27",200.1324,204.9472,199.1849,204.1931,4022400.0],["2023-07-28",204.9182,204.9182,198.7789,199.1463,2260200.0],["2023-07-31",198.6048,199.6103,196.4972,197.6284,2164200.0],["2023-08-01",198.3825,199.6297,196.3328,196.4778,1241600.0],["2023-08-02",196.2941,200.4225,196.2168,198.7305,1564100.0],["2023-08-03",198.4115,198.5372,195.9364,196.1684,1486000.0],["2023-08-04",195.7914,197.348,194.0511,194.2542,1489100.0],["2023-08-07",195.5594,198.2665,195.1726,196.2845,1318000.0],["2023-08-08",194.9986,195.4627,193.4807,194.4088,1571400.0],["2023-08-09",194.0221,196.2168,193.4904,194.3315,1654900.0],["2023-08-10",196.4199,198.4212,194.3412,194.9213,1717100.0],["2023-08-11",194.4282,196.0911,194.0124,195.076,1328200.0],["2023-08-14",195.7914,195.8398,193.8771,194.9793,1891200.0],["2023-08-15",193.529,194.2541,192.1078,192.7556,1321600.0],["2023-08-16",192.6686,196.1588,192.6009,195.3273,1444200.0],["2023-08-17",196.2651,196.9709,192.8813,193.4033,1550800.0],["2023-08-18",192.7943,194.2638,192.3302,193.268,1303800.0],["2023-08-21",193.5967,194.2831,191.5277,193.413,1965200.0],["2023-08-22",192.5815,193.7804,191.9048,192.4945,1254600.0],["2023-08-23",192.9586,194.6602,192.9586,194.6022,1391000.0],["2023-08-24",194.0415,196.6326,193.8674,194.4959,922300.0],["2023-08-25",194.8923,196.4488,193.7901,194.9406,1228400.0],["2023-08-28",195.1823,195.9558,193.297,194.1091,1147800.0],["2023-08-29",194.8149,195.2983,192.7072,195.2306,1138600.0],["2023-08-30",195.2306,196.3618,194.2735,195.0663,1392000.0],["2023-08-31",195.8204,195.8784,193.5387,194.2058,1763200.0],["2023-09-01",195.8397,197.5703,195.511,196.5455,1247600.0],["2023-09-05",195.7624,196.3908,193.1036,193.4227,1787100.0],["2023-09-06",192.8136,195.8011,192.0788,195.2403,1736300.0],["2023-09-07",195.9364,198.9916,195.8301,197.2513,1662500.0],["2023-09-08",197.2513,199.649,197.2223,197.8797,1779100.0],["2023-09-11",198.6822,200.5192,198.2181,199.504,1257200.0],["2023-09-12",199.9584,202.8105,199.417,201.3796,1581000.0],["2023-09-13",202.6462,203.0232,201.1959,202.9072,1637700.0],["2023-09-14",204.1013,206.1788,203.1887,205.7905,1883300.0],["2023-09-15",205.1789,206.237,204.2954,206.004,3846000.0],["2023-09-18",206.0041,208.1204,204.8294,207.8583,1565200.0],["2023-09-19",208.4796,208.8388,206.305,208.0136,1936600.0],["2023-09-20",208.7223,209.7902,207.3438,207.5185,2128200.0],["2023-09-21",207.2855,208.5864,206.14,206.2856,1465100.0],["2023-09-22",206.1497,208.3049,206.1497,206.8584,1233000.0],["2023-09-25",205.5575,206.5477,204.9071,206.0332,1029400.0],["2023-09-26",205.5866,207.0137,204.8585,205.7808,1361200.0],["2023-09-27",205.9749,206.4895,203.3926,205.4507,1551400.0],["2023-09-28",206.3244,207.0331,205.674,206.072,1058700.0],["2023-09-29",205.8099,205.8487,200.8879,202.1014,1716300.0],["2023-10-02",200.9462,201.3054,199.4997,200.3734,1479600.0],["2023-10-03",200.1696,200.2666,198.2085,198.9269,1483500.0],["2023-10-04",198.9949,201.7811,198.1891,201.6063,1788200.0],["2023-10-05",202.7325,205.3245,201.2568,204.6061,1619900.0],["2023-10-06",204.3052,205.0527,202.9363,203.4314,1466700.0],["2023-10-09",203.5576,204.4993,202.8101,204.344,1233600.0],["2023-10-10",204.7032,205.1498,201.9655,203.5479,1526200.0],["2023-10-11",203.4217,204.2566,202.1306,204.0431,1759600.0],["2023-10-12",204.8294,205.6546,202.3247,203.2276,1450700.0],["2023-10-13",203.5965,206.5283,203.5965,204.7809,1600800.0],["2023-10-16",205.8099,209.1689,205.8099,207.771,1286400.0],["2023-10-17",208.2466,210.5765,207.8971,209.8193,1120500.0],["2023-10-18",209.9358,212.3143,208.431,208.8776,1672600.0],["2023-10-19",208.8485,209.5572,203.81,204.4022,1818700.0],["2023-10-20",203.2858,205.2468,201.2277,201.917,1372000.0],["2023-10-23",200.7132,201.7423,199.6356,200.4899,1366100.0],["2023-10-24",201.4122,205.5575,201.4122,205.2662,2495600.0],["2023-10-25",208.7126,212.1201,205.0915,209.3533,2927600.0],["2023-10-26",210.5377,211.1881,206.1691,206.8681,2522000.0],["2023-10-27",205.1886,206.0429,201.4025,202.4606,1881000.0],["2023-10-30",204.111,208.1107,204.111,207.4603,2457700.0],["2023-10-31",208.7708,209.3727,206.6059,208.3534,3328200.0],["2023-11-01",209.5766,215.1781,209.0233,213.8773,2233000.0],["2023-11-02",213.0715,214.9354,209.2465,212.2172,3388600.0],["2023-11-03",213.2268,213.5666,210.1203,212.4016,2010000.0],["2023-11-06",213.489,213.5278,211.3047,213.1395,1409500.0],["2023-11-07",212.7317,213.7413,212.2075,212.5473,1200500.0],["2023-11-08",213.2754,214.4889,211.0522,212.6152,1279500.0],["2023-11-09",213.2268,214.0132,212.0716,212.4405,1529600.0],["2023-11-10",213.7413,216.1101,212.4502,215.9451,2492200.0],["2023-11-13",216.4499,217.741,214.848,215.5179,1351500.0],["2023-11-14",213.819,214.6539,210.4212,213.1395,2597800.0],["2023-11-15",213.1394,214.0908,209.9455,211.8483,2425000.0],["2023-11-16",213.3142,216.5664,212.6346,215.5179,1680200.0],["2023-11-17",215.5179,217.3722,215.0519,216.1295,1503600.0],["2023-11-20",215.5179,217.7022,214.8092,216.644,1406600.0],["2023-11-21",218.0226,219.7991,216.7411,218.7118,1366200.0],["2023-11-22",217.9935,220.8185,217.576,220.0516,1302900.0],["2023-11-24",220.7602,222.2747,219.838,220.4108,782500.0],["2023-11-27",220.867,221.9349,220.4107,221.6825,1373600.0],["2023-11-28",221.2845,221.3913,218.1294,218.4206,1374300.0],["2023-11-29",217.4013,219.3138,216.7994,218.508,2326600.0],["2023-11-30",218.4303,223.5756,217.9546,222.731,5225900.0],["2023-12-01",221.6728,223.0028,221.0806,221.9835,1576000.0],["2023-12-04",221.7796,223.6727,220.867,221.4592,2164600.0],["2023-12-05",221.0321,222.0514,219.8477,220.2554,1636900.0],["2023-12-06",220.4205,221.1486,216.3237,217.741,1842900.0],["2023-12-07",218.4303,218.7118,216.411,216.6149,2204600.0],["2023-12-08",216.3916,216.9256,215.1684,216.4014,2550900.0],["2023-12-11",217.3722,218.5857,215.7606,217.9158,2119100.0],["2023-12-12",218.9351,221.3233,218.207,220.4399,1795100.0],["2023-12-13",220.2846,221.5757,219.1779,219.5079,2338600.0],["2023-12-14",218.9037,218.9037,212.6084,214.8887,4839700.0],["2023-12-15",213.6219,216.2141,211.9944,214.46,5574700.0],["2023-12-18",214.6549,215.951,213.6024,214.6938,1492200.0],["2023-12-19",214.6548,216.214,213.8655,216.1556,1854000.0],["2023-12-20",214.6549,215.7755,213.1444,213.2321,1672200.0],["2023-12-21",212.5207,214.5574,211.3805,214.4112,1572700.0],["2023-12-22",215.2006,216.0776,214.5964,215.1421,1004500.0],["2023-12-26",214.6159,216.7793,214.6159,216.409,1134200.0],["2023-12-27",215.376,217.403,215.376,217.0132,1009400.0],["2023-12-28",218.6796,219.8685,218.3677,218.7088,1327400.0],["2023-12-29",218.6796,220.843,218.5626,220.2388,1671600.0],["2024-01-02",220.5993,222.6556,220.5214,221.5544,2399300.0],["2024-01-03",223.2403,223.6398,220.5799,220.6384,1811100.0],["2024-01-04",222.9187,224.322,221.4862,221.5056,1583900.0],["2024-01-05",222.8894,223.2792,220.8527,221.8954,1439200.0],["2024-01-08",221.8467,222.1781,217.9877,220.4337,1535500.0],["2024-01-09",220.4337,220.4337,217.1788,219.5664,1293300.0],["2024-01-10",219.0109,220.3168,217.8513,219.5079,1716800.0],["2024-01-11",220.2388,222.2755,219.0109,221.9052,1555100.0],["2024-01-12",222.87,223.5814,220.7845,221.7493,1446800.0],["2024-01-16",222.0124,222.8115,220.2972,221.9247,1655000.0],["2024-01-17",222.1878,226.3587,221.876,222.4314,2164500.0],["2024-01-18",222.373,224.3707,220.9599,224.1661,1280500.0],["2024-01-19",226.9824,231.9718,226.4367,231.2702,3549600.0],["2024-01-22",231.6113,234.2035,231.6113,232.9074,2550200.0],["2024-01-23",233.8819,235.9576,233.6188,234.223,2228600.0],["2024-01-24",235.5776,238.1113,235.1098,235.4216,2475000.0],["2024-01-25",235.5385,236.9906,233.073,235.0611,2020100.0],["2024-01-26",234.9051,235.3826,233.9988,235.0903,1764000.0],["2024-01-29",234.6128,236.7275,234.0866,236.5813,1738500.0],["2024-01-30",237.3804,237.7702,235.9576,236.9711,2641100.0],["2024-01-31",240.8984,242.2139,237.9943,238.7544,3530900.0],["2024-02-01",238.4913,239.6022,236.1817,238.7057,2030000.0],["2024-02-02",239.5536,241.8631,239.5536,240.4014,2094600.0],["2024-02-05",240.0408,243.2567,239.5535,242.8961,2139000.0],["2024-02-06",242.7402,243.2567,240.8301,241.3564,1425900.0],["2024-02-07",241.3369,242.019,239.5925,240.5963,1982500.0],["2024-02-08",239.7777,240.5378,236.2304,238.1112,1630700.0],["2024-02-09",237.1173,240.9763,237.1173,240.9081,1471200.0],["2024-02-12",241.0445,242.8474,240.2162,241.6877,1234700.0],["2024-02-13",242.5648,243.9291,238.7155,240.528,1505000.0],["2024-02-14",240.7035,242.4478,240.187,241.7949,2054300.0],["2024-02-15",242.0483,245.3421,241.9411,244.6599,1447900.0],["2024-02-16",244.7671,246.2581,243.627,244.504,1329500.0],["2024-02-20",243.9973,246.1217,243.7439,244.124,1248200.0],["2024-02-21",245.8294,246.7064,243.8024,245.537,992000.0],["2024-02-22",246.2192,249.1914,244.3189,248.9283,1233400.0],["2024-02-23",249.932,251.0722,248.2169,249.4838,1153100.0],["2024-02-26",249.591,251.2671,248.1877,248.3436,1251800.0],["2024-02-27",247.5445,248.519,246.6285,248.3728,959100.0],["2024-02-28",248.4995,248.4995,246.9696,247.1157,1429900.0],["2024-02-29",247.4665,247.4665,244.0655,245.2544,2396900.0],["2024-03-01",244.8451,245.5565,243.5295,244.2312,1634600.0],["2024-03-04",243.1008,244.2409,241.7462,241.9313,2003700.0],["2024-03-05",241.9216,243.5392,241.5415,243.0033,1440100.0],["2024-03-06",243.2469,244.7769,241.2687,244.163,1774400.0],["2024-03-07",243.7926,245.1277,242.1262,242.4771,1720600.0],["2024-03-08",242.2432,243.3346,240.8788,242.4673,1339200.0],["2024-03-11",242.1652,249.3571,241.9703,248.4995,2152800.0],["2024-03-12",248.3825,251.5692,247.7589,251.1794,1938300.0],["2024-03-13",251.9005,253.9373,251.0625,253.5767,1672100.0],["2024-03-14",251.7385,253.782,249.5386,251.895,1505400.0],["2024-03-15",249.6462,252.9901,249.6462,250.5848,3390900.0],["2024-03-18",250.8097,252.5403,250.3111,251.9048,1267400.0],["2024-03-19",253.2345,253.9091,252.3252,252.7261,1611200.0],["2024-03-20",252.3349,254.3002,251.895,252.7554,1774800.0],["2024-03-21",251.8559,252.2568,250.1448,250.6044,2748100.0],["2024-03-22",250.8879,251.5919,249.7146,249.8222,1198200.0],["2024-03-25",250.3795,251.1812,249.3626,249.92,1332300.0],["2024-03-26",249.1084,251.8265,248.7466,250.3795,2359200.0],["2024-03-27",251.2595,252.8336,250.8879,252.7456,1493600.0],["2024-03-28",253.4105,254.134,252.2176,253.3616,1878900.0],["2024-04-01",253.2052,253.2345,250.8879,251.6701,753400.0],["2024-04-02",252.1199,252.5305,250.3599,250.6337,928900.0],["2024-04-03",250.3599,251.279,248.9325,249.1182,1102200.0],["2024-04-04",249.6266,251.3475,246.4099,246.6152,1331000.0],["2024-04-05",248.3458,249.04,246.8303,247.2703,1266200.0],["2024-04-08",246.9379,248.2285,246.2143,247.5245,1271200.0],["2024-04-09",247.6809,248.0427,241.355,242.5087,1425000.0],["2024-04-10",242.8704,244.9922,241.5701,242.4794,1341600.0],["2024-04-11",241.5016,241.5603,238.6271,239.0866,2163800.0],["2024-04-12",239.1355,240.5337,238.3924,240.3381,1506600.0],["2024-04-15",243.7993,243.8384,238.7737,238.9986,1478700.0],["2024-04-16",240.4359,241.1496,239.1746,239.7515,1257300.0],["2024-04-17",238.1578,239.5364,236.0067,238.1089,1797200.0],["2024-04-18",239.7417,240.6021,238.9693,239.9275,1565900.0],["2024-04-19",241.5407,245.0508,239.5168,244.6402,2573600.0],["2024-04-22",245.4321,247.9254,244.4348,245.9014,1639100.0],["2024-04-23",246.2144,247.3192,243.594,244.3175,1917300.0],["2024-04-24",235.2148,238.1871,233.533,237.6004,3228800.0],["2024-04-25",237.3462,240.8759,236.8574,240.4848,1920500.0],["2024-04-26",238.5586,241.4136,237.7276,239.9861,1565900.0],["2024-04-29",240.1035,243.7993,240.0448,243.6722,2218400.0],["2024-04-30",244.1024,244.7281,242.7238,243.1051,1862800.0],["2024-05-01",243.5842,246.1361,243.5842,244.3664,1158400.0],["2024-05-02",244.9433,245.745,243.0073,244.6793,1588700.0],["2024-05-03",243.3886,244.8748,239.3897,243.0073,1444700.0],["2024-05-06",244.6108,246.4783,244.3371,246.4392,761900.0],["2024-05-07",247.3192,247.544,246.1361,246.3414,1223600.0],["2024-05-08",247.8569,247.9645,245.7352,246.0286,1398900.0],["2024-05-09",245.6668,248.6684,245.3148,248.3849,1128900.0],["2024-05-10",249.3235,249.8026,247.9743,249.1671,660200.0],["2024-05-13",249.3529,249.7538,247.5538,248.8738,1001900.0],["2024-05-14",248.776,249.5093,246.9672,247.5245,1163800.0],["2024-05-15",246.7814,248.072,246.3805,247.3387,1116100.0],["2024-05-16",263.6572,264.1461,254.7011,258.9836,4866800.0],["2024-05-17",261.4475,269.2792,260.284,268.1743,4303300.0],["2024-05-20",268.6241,269.2401,258.1525,258.2601,2071200.0],["2024-05-21",259.0619,261.34,258.7294,259.101,1413100.0],["2024-05-22",259.1987,262.963,259.1205,261.4866,1687300.0],["2024-05-23",262.7675,262.7675,256.6761,257.2237,1404000.0],["2024-05-24",257.9081,259.5409,257.6636,258.8663,862600.0],["2024-05-28",259.1107,259.1107,256.5491,256.7935,1299800.0],["2024-05-29",257.0183,257.7321,255.454,255.7082,1330100.0],["2024-05-30",255.19,259.9711,255.19,259.2476,1349100.0],["2024-05-31",259.8049,265.2411,259.4822,264.7914,3170600.0],["2024-06-03",263.9896,264.1754,259.14,260.7044,1107900.0],["2024-06-04",259.2476,260.196,257.4095,258.9152,1385800.0],["2024-06-05",259.8831,260.2449,256.7543,258.2601,856600.0],["2024-06-06",258.9054,260.9586,256.8326,257.8788,1106800.0],["2024-06-07",259.6289,263.7452,259.5996,261.2715,1523600.0],["2024-06-10",261.5062,262.5132,259.2574,261.731,2052700.0],["2024-06-11",261.6528,262.0341,257.6734,258.045,1615900.0],["2024-06-12",258.1232,258.7881,255.0042,257.1846,1099200.0],["2024-06-13",256.9108,257.3507,254.4664,257.3507,1538400.0],["2024-06-14",255.4375,257.4292,254.2504,254.5643,1351500.0],["2024-06-17",254.9666,256.4481,254.4761,255.8006,1269100.0],["2024-06-18",255.987,259.1953,255.5553,258.067,1445300.0],["2024-06-20",258.2927,262.9825,258.067,261.4519,1386700.0],["2024-06-21",261.7855,262.0111,257.704,259.6074,2452700.0],["2024-06-24",260.1764,262.6195,259.0187,261.0987,989000.0],["2024-06-25",260.9025,261.8051,257.6942,258.3221,898100.0],["2024-06-26",257.2233,257.9591,253.5244,255.104,1314600.0],["2024-06-27",255.0942,257.3508,254.0248,257.0859,942000.0],["2024-06-28",252.9357,254.5742,248.9229,250.267,2793900.0],["2024-07-01",252.0821,253.4753,249.2172,250.0119,1205000.0],["2024-07-02",247.8436,250.9538,247.6768,250.7478,1111600.0],["2024-07-03",250.0414,251.307,248.6187,249.2859,735100.0],["2024-07-05",249.2859,250.0217,246.9213,247.7455,1235600.0],["2024-07-08",249.0013,250.8557,248.1772,248.2164,1033600.0],["2024-07-09",247.0881,250.8361,246.6761,248.5598,1072100.0],["2024-07-10",249.2074,251.67,248.6481,251.4836,1037200.0],["2024-07-11",251.4836,253.3576,250.4338,253.1221,1520600.0],["2024-07-12",253.7108,254.633,252.4745,253.4655,1303800.0],["2024-07-15",254.3779,256.6738,254.1229,255.2904,943800.0],["2024-07-16",255.6338,258.4006,255.0942,256.713,1235900.0],["2024-07-17",257.0564,262.5508,257.0564,262.4232,1976000.0],["2024-07-18",261.5108,266.2987,260.7749,262.6195,2055000.0],["2024-07-19",263.4632,263.4632,253.6421,254.9764,2759500.0],["2024-07-22",254.947,257.3508,254.2995,257.0663,1307300.0],["2024-07-23",257.5765,258.3221,256.2519,258.2829,1307800.0],["2024-07-24",262.8059,262.8353,253.7991,255.1335,1940300.0],["2024-07-25",253.4556,260.3922,253.4556,256.6737,1422300.0],["2024-07-26",257.9395,265.5236,257.5961,264.9644,1653100.0],["2024-07-29",266.2398,267.1915,264.2776,266.5734,1017500.0],["2024-07-30",267.5251,272.6663,267.3191,271.4398,1741300.0],["2024-07-31",270.1055,272.0383,268.9183,270.4587,1629200.0],["2024-08-01",272.6663,272.6663,265.0232,266.8187,1079400.0],["2024-08-02",265.1312,271.0964,262.904,266.2006,1279000.0],["2024-08-05",265.2195,265.9945,257.4096,264.2383,4310600.0],["2024-08-06",263.7183,265.4058,259.8526,260.1764,2104300.0],["2024-08-07",261.6383,264.7583,260.3825,260.6964,1863000.0],["2024-08-08",260.4413,264.9545,260.4413,264.1402,954000.0],["2024-08-09",265.5432,265.5432,262.8745,265.1606,958800.0],["2024-08-12",265.8866,266.5832,262.3742,262.9432,958900.0],["2024-08-13",263.9145,264.827,261.4813,262.7666,1345300.0],["2024-08-14",263.3553,267.3976,263.1395,267.2308,1241700.0],["2024-08-15",269.0753,270.91,266.9659,267.4957,1300800.0],["2024-08-16",267.9568,268.9281,266.5832,268.2512,1076900.0],["2024-08-19",268.7809,270.6451,267.8194,268.8594,931100.0],["2024-08-20",268.5063,269.2617,266.5636,266.8972,703600.0],["2024-08-21",268.2021,268.8006,265.1508,266.9365,881800.0],["2024-08-22",266.956,267.9273,265.4647,267.7017,933800.0],["2024-08-23",268.1727,271.4398,267.3976,270.8904,1325700.0],["2024-08-26",271.2338,273.9712,269.664,270.4293,692900.0],["2024-08-27",271.4398,273.0194,270.91,271.9794,796000.0],["2024-08-28",272.2836,274.9523,271.6557,273.4511,1089000.0],["2024-08-29",273.8534,276.9243,272.0089,276.6595,1276500.0],["2024-08-30",276.8262,279.1319,275.7666,278.8179,2343500.0],["2024-09-03",279.7009,283.0662,278.6904,281.2904,1843100.0],["2024-09-04",283.1251,286.1372,282.2715,285.4504,2233900.0],["2024-09-05",287.1085,287.5991,279.8972,281.9085,1825200.0],["2024-09-06",281.4866,283.4489,280.2013,282.0753,1722800.0],["2024-09-09",282.7621,287.7364,280.5251,286.6866,1892600.0],["2024-09-10",287.7462,288.6292,283.8413,285.5387,1178500.0],["2024-09-11",285.2051,285.2051,277.2972,278.9749,1803100.0],["2024-09-12",278.6903,283.3507,278.3764,283.1152,1476500.0],["2024-09-13",283.6074,286.1565,282.5149,284.316,1309700.0],["2024-09-16",286.127,288.5876,285.4282,286.7274,1265000.0],["2024-09-17",286.4125,287.1802,284.5916,286.1959,1308500.0],["2024-09-18",286.5995,286.5995,283.007,284.6212,1558700.0],["2024-09-19",285.2215,286.7077,281.2157,285.9991,1789400.0],["2024-09-20",285.753,287.3672,283.4598,286.0778,9796600.0],["2024-09-23",285.9007,288.3219,285.881,287.505,1470500.0],["2024-09-24",287.4459,287.5049,284.5129,285.192,1868700.0],["2024-09-25",286.9046,287.1998,284.7491,285.753,1108600.0],["2024-09-26",283.568,286.2648,282.6724,285.2707,1025500.0],["2024-09-27",284.8278,285.7629,283.7944,285.005,865500.0],["2024-09-30",284.572,284.6704,280.7728,283.8437,1176600.0],["2024-10-01",283.2925,288.942,281.9342,287.5148,1768700.0],["2024-10-02",286.944,289.0798,285.7826,286.7373,1308300.0],["2024-10-03",286.757,287.377,283.6763,283.9913,758100.0],["2024-10-04",280.0149,286.2156,279.5523,286.0089,967900.0],["2024-10-07",284.818,284.9557,270.8812,272.8103,2389100.0],["2024-10-08",272.3477,276.7965,271.6686,275.5465,1413300.0],["2024-10-09",274.6213,280.1724,273.9028,278.3712,1212100.0],["2024-10-10",283.7058,285.3003,278.9421,280.2118,1055500.0],["2024-10-11",281.6094,283.9322,280.7925,282.3082,798800.0],["2024-10-14",283.1547,285.3298,281.009,284.1586,656800.0],["2024-10-15",284.8672,286.4912,282.5936,282.8692,1239200.0],["2024-10-16",282.948,288.9026,282.4755,288.4794,1088400.0],["2024-10-17",291.6879,297.2882,290.9202,297.1308,2131200.0],["2024-10-18",296.7273,297.2194,293.4498,296.9044,1705500.0],["2024-10-21",296.6288,297.2391,292.3375,293.1545,1054600.0],["2024-10-22",291.8061,293.3415,289.1191,292.4261,1540800.0],["2024-10-23",291.314,291.7962,288.8927,290.3494,1118900.0],["2024-10-24",290.3593,291.0089,288.8239,289.3258,962800.0],["2024-10-25",289.9557,290.2608,282.9677,283.4499,1238200.0],["2024-10-28",284.9656,286.2255,284.3357,285.4479,893300.0],["2024-10-29",285.4873,286.2058,282.5838,282.6724,1392400.0],["2024-10-30",285.1035,285.9893,278.5878,279.1685,1810900.0],["2024-10-31",279.946,280.5169,277.4165,277.9874,1905700.0],["2024-11-01",277.8398,279.8476,272.6332,273.0367,1779600.0],["2024-11-04",273.6076,273.7946,271.2454,271.7277,1993900.0],["2024-11-05",272.6233,273.2828,271.3143,272.9186,1676300.0],["2024-11-06",283.8928,284.8672,271.6489,275.5957,2262200.0],["2024-11-07",276.4717,276.5701,273.332,273.6076,1520800.0],["2024-11-08",275.9008,278.7157,274.6213,276.9244,1062300.0],["2024-11-11",278.1055,280.8023,275.9993,276.2749,1024800.0],["2024-11-12",276.1764,279.9165,275.6941,278.4303,1991300.0],["2024-11-13",278.4598,279.8279,277.3378,278.9126,1236300.0],["2024-11-14",278.3122,282.505,278.0465,282.4066,2168200.0],["2024-11-15",282.3673,286.4912,282.3673,283.4598,1794800.0],["2024-11-18",281.944,285.4184,281.511,284.1783,1126400.0],["2024-11-19",282.2491,282.9381,278.8043,279.3948,1059600.0],["2024-11-20",281.009,282.6724,275.6646,278.3811,1209600.0],["2024-11-21",279.7689,281.1173,278.2433,280.6153,1416000.0],["2024-11-22",280.5071,282.446,279.2768,280.7137,1721700.0],["2024-11-25",280.6645,283.2039,278.4106,281.9047,1825000.0],["2024-11-26",281.8653,284.2078,280.1921,283.9322,1623700.0],["2024-11-27",284.6704,288.1349,284.6408,285.7628,848800.0],["2024-11-29",285.1526,286.8652,284.1192,284.1783,1237600.0],["2024-12-02",285.4282,286.5995,283.0168,285.3397,1517900.0],["2024-12-03",285.32,287.8888,281.196,281.7373,1368100.0],["2024-12-04",281.4913,281.4913,279.5622,280.1133,1273500.0],["2024-12-05",282.0621,283.5385,279.6508,282.1015,1870200.0],["2024-12-06",282.1015,282.7315,277.6725,278.8536,1507300.0],["2024-12-09",278.5386,280.1035,272.5151,272.9481,2160200.0],["2024-12-10",272.6332,273.1155,268.0959,270.271,2130000.0],["2024-12-11",270.0741,272.5741,269.3261,271.8654,1375100.0],["2024-12-12",273.3812,274.4343,270.3301,271.0387,1216600.0],["2024-12-13",272.3323,274.2283,271.0387,272.6385,1383900.0],["2024-12-16",272.6484,274.0111,271.6411,272.2731,1981900.0],["2024-12-17",269.6266,273.9518,269.2908,273.231,2116000.0],["2024-12-18",271.6115,274.3469,267.8886,268.175,2044300.0],["2024-12-19",268.175,272.9051,268.175,269.7451,2274300.0],["2024-12-20",269.36,272.2237,267.2171,269.7846,2953100.0],["2024-12-23",268.1058,272.362,268.1058,271.9373,1322100.0],["2024-12-24",271.8287,273.0829,271.1671,273.0829,399600.0],["2024-12-26",272.3027,275.4627,272.2632,274.7912,697400.0],["2024-12-27",273.152,276.8353,273.152,274.2086,1088600.0],["2024-12-30",271.8287,272.915,269.9821,271.967,920300.0],["2024-12-31",272.4508,273.2705,271.2856,272.8458,1409600.0],["2025-01-02",274.0506,274.2382,267.8491,269.1131,949600.0],["2025-01-03",269.8143,271.5621,266.8715,268.333,1155600.0],["2025-01-06",268.1157,268.57,263.6621,263.9682,2587200.0],["2025-01-07",264.8373,268.3824,264.1164,265.4001,2042900.0],["2025-01-08",264.6496,264.778,260.8675,263.3165,2382000.0],["2025-01-10",255.851,260.1664,249.0076,254.4883,4171300.0],["2025-01-13",253.7575,258.6456,252.7996,258.4876,3115500.0],["2025-01-14",258.9912,262.487,257.7075,262.1908,1692100.0],["2025-01-15",264.3139,265.9729,262.4278,265.0545,2231000.0],["2025-01-16",265.8543,270.7326,265.8543,270.1104,1272400.0],["2025-01-17",270.5943,271.8879,265.8247,266.1111,1901900.0],["2025-01-21",266.6246,269.3797,264.6693,265.4988,1930700.0],["2025-01-22",267.0986,268.57,264.5311,264.9656,1799000.0],["2025-01-23",264.9755,265.6766,261.3119,263.1684,1720500.0],["2025-01-24",264.1263,264.699,261.144,263.3659,1821400.0],["2025-01-27",266.0025,273.3001,265.4594,273.0334,1776800.0],["2025-01-28",273.0236,273.8235,268.5897,268.8662,1627200.0],["2025-01-29",264.6595,277.6846,264.3336,272.3817,2317000.0],["2025-01-30",274.3369,274.6431,269.5278,271.3448,1556000.0],["2025-01-31",269.5476,272.0163,268.1256,268.4811,1583300.0],["2025-02-03",265.9333,270.9795,264.9458,270.5055,1454300.0],["2025-02-04",271.9571,271.9571,268.5601,268.8267,1478400.0],["2025-02-05",270.3277,271.4633,268.4515,269.3896,989500.0],["2025-02-06",271.6213,272.0163,268.175,269.4686,1260300.0],["2025-02-07",269.1427,269.6068,266.6542,266.7826,1276200.0],["2025-02-10",266.6246,267.1579,262.8524,263.2473,1836700.0],["2025-02-11",263.8201,265.5976,261.2625,264.6101,1679000.0],["2025-02-12",263.83,264.1756,260.9662,261.7563,1041600.0],["2025-02-13",262.2105,265.2026,261.1934,264.3929,999200.0],["2025-02-14",264.0176,264.6299,260.9465,261.2131,1919800.0],["2025-02-18",261.4896,263.4548,260.2059,263.277,1378500.0],["2025-02-19",261.8648,264.3336,261.065,263.1091,887500.0],["2025-02-20",262.1907,264.7286,259.8504,264.146,1064900.0],["2025-02-21",264.1855,265.2915,262.5265,263.909,1054200.0],["2025-02-24",265.4199,270.9597,265.2026,270.0216,1434100.0],["2025-02-25",272.1052,275.9565,271.1079,273.9815,1748500.0],["2025-02-26",273.5371,273.5371,268.175,270.2389,1250400.0],["2025-02-27",271.3745,278.9387,271.1177,278.1685,1630800.0],["2025-02-28",280.1928,282.8097,277.013,281.911,2528700.0],["2025-03-03",282.9875,287.4509,282.7307,286.0685,1687300.0],["2025-03-04",286.6511,287.8558,279.9657,280.5977,2007100.0],["2025-03-05",281.9209,285.1797,280.3607,283.4219,1974900.0],["2025-03-06",282.9282,283.6096,279.2349,282.7109,1355100.0],["2025-03-07",282.0592,283.7675,279.9854,283.0072,1259900.0],["2025-03-10",282.5431,292.0329,280.6273,289.2975,3741200.0],["2025-03-11",288.0632,289.4358,285.4266,287.0658,2966800.0],["2025-03-12",285.3574,286.3153,276.8946,280.4298,2121000.0],["2025-03-13",281.279,285.8018,280.2323,284.9427,2777800.0],["2025-03-14",284.6058,292.1148,282.8425,291.2034,2301900.0],["2025-03-17",290.193,295.9485,290.0939,294.6112,2096500.0],["2025-03-18",294.6607,296.523,292.0256,292.8875,1973700.0],["2025-03-19",292.9172,294.2347,291.2331,293.4719,1646200.0],["2025-03-20",292.3228,292.9667,290.3317,291.3619,1510000.0],["2025-03-21",290.302,292.0356,287.2212,288.6972,3152100.0],["2025-03-24",289.1231,290.2723,286.5079,288.7071,1464800.0],["2025-03-25",289.6383,290.728,285.6559,288.6674,1158300.0],["2025-03-26",289.8562,294.4527,289.1627,292.5507,1132300.0],["2025-03-27",294.5517,296.1961,291.778,295.5621,1182700.0],["2025-03-28",297.1868,299.1581,293.3729,293.6602,2094500.0],["2025-03-31",294.4428,300.8025,294.4329,299.1581,2455400.0],["2025-04-01",300.0299,301.4861,296.1466,298.5736,1483800.0],["2025-04-02",297.3948,299.2275,295.3046,298.7124,1536000.0],["2025-04-03",298.6133,304.032,296.0773,299.6237,2114300.0],["2025-04-04",294.4328,296.4636,276.9385,278.0479,3195300.0],["2025-04-07",275.8191,278.6621,266.4081,271.7476,2851200.0],["2025-04-08",279.9004,282.4562,268.7856,272.4113,2239100.0],["2025-04-09",265.4868,284.5761,264.2387,281.951,2609900.0],["2025-04-10",280.2174,285.7946,274.6402,279.6924,1821700.0],["2025-04-11",278.6918,281.9312,273.5901,280.7127,2562600.0],["2025-04-14",282.4166,287.8254,280.9901,285.6361,1381800.0],["2025-04-15",286.0423,286.4286,281.8519,282.1293,1119000.0],["2025-04-16",286.4583,287.7461,281.4557,282.3968,1461600.0],["2025-04-17",282.902,284.596,279.6924,282.9119,2477500.0],["2025-04-21",282.3275,283.2289,274.7195,277.1564,1487100.0],["2025-04-22",281.4458,289.4203,279.6033,287.6967,1635000.0],["2025-04-23",282.5355,287.1518,277.0573,281.8222,2102700.0],["2025-04-24",280.4056,281.7232,278.6919,279.3556,1964200.0],["2025-04-25",277.9489,278.8999,273.4019,276.4926,2381200.0],["2025-04-28",277.6022,279.9698,276.9087,279.5339,1593200.0],["2025-04-29",278.1668,282.7336,278.1668,282.278,1762700.0],["2025-04-30",283.3181,283.9323,276.671,283.3973,1983400.0],["2025-05-01",279.9995,282.3869,278.4838,280.6335,1370900.0],["2025-05-02",283.0308,285.0913,281.1387,284.6158,1522600.0],["2025-05-05",284.4276,286.3494,281.8222,285.1309,1004000.0],["2025-05-06",284.2592,287.0923,283.8134,286.2899,1079900.0],["2025-05-07",286.29,288.4792,286.29,287.7065,1318000.0],["2025-05-08",286.5772,290.1435,286.1116,286.2602,1161200.0],["2025-05-09",286.0918,288.2712,285.3786,287.1617,834100.0],["2025-05-12",286.2999,288.499,279.623,286.9338,1516300.0],["2025-05-13",286.815,288.4198,282.4562,282.6543,1454400.0],["2025-05-14",282.6544,283.0209,278.365,278.7414,1322600.0],["2025-05-15",279.6726,289.4401,279.3655,289.3113,2662000.0],["2025-05-16",289.1231,291.6294,288.3801,291.5699,1402300.0],["2025-05-19",291.7186,293.2243,290.7973,291.8176,1267200.0],["2025-05-20",289.1826,291.243,288.0632,289.2222,1524500.0],["2025-05-21",288.9745,290.0642,286.6862,287.6967,1858800.0],["2025-05-22",287.8155,288.3504,283.011,284.3979,1146300.0],["2025-05-23",284.8238,285.2299,282.4364,283.4171,745300.0],["2025-05-27",285.0715,287.5876,283.3973,287.0131,1661100.0],["2025-05-28",286.0819,287.9542,285.339,286.2899,1497400.0],["2025-05-29",285.5668,291.7978,285.5668,291.3916,1749100.0],["2025-05-30",290.5001,295.7207,289.341,294.4131,2483600.0],["2025-06-02",291.9662,297.1868,291.5898,297.1175,1606000.0],["2025-06-03",296.2457,297.4543,290.084,293.6305,2265200.0],["2025-06-04",293.6404,293.6404,288.9052,289.0439,1347600.0],["2025-06-05",289.9652,291.5601,286.3494,288.7863,1306300.0],["2025-06-06",291.4907,291.7483,288.7269,291.0648,1340000.0],["2025-06-09",289.4995,290.2524,281.525,287.0824,1748200.0],["2025-06-10",285.9829,287.2013,282.9516,283.5657,1504600.0],["2025-06-11",282.8525,284.2294,280.5443,282.9317,1591800.0],["2025-06-12",282.1293,286.706,282.1095,286.5772,1258500.0],["2025-06-13",284.7384,287.2531,284.2812,285.0565,964800.0],["2025-06-16",285.8516,287.5811,283.9532,284.6986,1273000.0],["2025-06-17",283.6252,284.8179,280.9514,282.0845,983500.0],["2025-06-18",282.0845,282.7405,279.6891,280.4445,1217200.0],["2025-06-20",281.5677,284.6589,280.9316,282.1044,2389100.0],["2025-06-23",282.5418,286.7164,281.6671,286.448,1193200.0],["2025-06-24",286.3685,287.1935,284.142,285.0465,1351900.0],["2025-06-25",283.9631,283.9631,280.5141,281.1105,1424800.0],["2025-06-26",281.8062,283.2574,280.6731,281.8559,1749400.0],["2025-06-27",281.2596,284.7583,279.7985,283.3966,3782100.0],["2025-06-30",282.6014,288.1079,280.9812,287.9688,1993300.0],["2025-07-01",287.442,288.744,283.4761,287.8395,1884100.0],["2025-07-02",286.4282,286.7462,275.9519,278.387,2546700.0],["2025-07-03",279.8581,283.7743,278.2379,282.0845,1523500.0],["2025-07-07",280.8918,282.5517,276.8862,278.2777,1427400.0],["2025-07-08",276.5085,280.3352,275.773,278.2578,1326200.0],["2025-07-09",277.8105,278.6554,275.9519,278.3075,2052800.0],["2025-07-10",277.8105,279.5698,276.7271,278.8443,1675200.0],["2025-07-11",277.6813,278.1187,275.4052,276.3693,1249400.0],["2025-07-14",276.25,278.6057,275.5245,278.5063,1017600.0],["2025-07-15",276.2699,277.3632,273.5166,274.0136,1246000.0],["2025-07-16",275.7829,277.3036,274.0932,275.922,1498000.0],["2025-07-17",274.113,275.5046,272.3438,273.795,2771700.0],["2025-07-18",273.4172,276.0214,271.5784,272.473,2977900.0],["2025-07-21",272.3438,274.0733,271.6878,272.3637,1963700.0],["2025-07-22",272.5624,277.7608,272.5624,277.0452,2360500.0],["2025-07-23",271.3598,271.3598,262.941,268.5171,5215200.0],["2025-07-24",268.368,271.0218,267.3939,268.5469,2120900.0],["2025-07-25",268.9444,270.9125,267.4634,267.5231,2979100.0],["2025-07-28",267.1454,267.871,262.931,264.3822,2541500.0],["2025-07-29",266.4397,267.6225,264.9487,266.9267,2442000.0],["2025-07-30",267.2547,268.1891,263.4777,264.8991,1948100.0],["2025-07-31",264.581,267.5231,263.9846,264.4319,2963100.0],["2025-08-01",264.9487,266.1514,262.5036,265.7837,3215000.0],["2025-08-04",265.8831,267.374,264.9885,266.1216,1386400.0],["2025-08-05",267.1454,267.7617,265.6246,266.062,1260300.0],["2025-08-06",267.374,269.3023,266.39,268.0002,1077900.0],["2025-08-07",268.5369,268.8649,265.406,267.6821,1588100.0],["2025-08-08",268.2586,270.1173,268.0698,269.6005,961100.0],["2025-08-11",270.0179,271.1808,268.527,269.3619,1276300.0],["2025-08-12",270.0577,270.6242,268.0797,268.1393,1436500.0],["2025-08-13",269.0836,274.5007,268.2984,273.3775,1406500.0],["2025-08-14",274.7492,275.0573,272.3438,274.0733,1054400.0],["2025-08-15",275.1666,275.4648,272.2543,272.5525,1504400.0],["2025-08-18",271.9959,272.7016,270.6739,271.2703,1160800.0],["2025-08-19",271.4194,273.6657,271.2803,272.145,4132100.0],["2025-08-20",274.0434,278.6952,272.7314,277.9894,2438600.0],["2025-08-21",278.3672,278.9039,276.8663,277.1347,1131800.0],["2025-08-22",279.1027,280.0171,275.5841,276.0115,1401800.0],["2025-08-25",274.9281,275.9717,272.5028,272.7513,1194400.0],["2025-08-26",271.7176,271.7176,268.9643,270.3559,2496000.0],["2025-08-27",270.3559,272.1152,269.3917,271.3995,1557200.0],["2025-08-28",270.3559,272.2345,269.4712,271.5983,1452400.0],["2025-08-29",272.3537,274.5404,271.9661,273.4073,1248400.0],["2025-09-02",274.9678,275.1467,271.3896,275.1368,1700800.0],["2025-09-03",273.9639,276.7569,273.954,276.5383,1117000.0],["2025-09-04",278.3075,279.3015,277.1744,278.1882,1486300.0],["2025-09-05",277.4825,278.5063,274.5503,275.7033,2523200.0],["2025-09-08",274.7989,276.3991,272.2643,275.7928,1343800.0],["2025-09-09",274.6597,276.9856,274.6597,275.3157,1319900.0],["2025-09-10",274.0633,275.8127,272.8706,275.7729,1559600.0],["2025-09-11",275.7332,281.5975,275.0573,281.1801,1657000.0],["2025-09-12",279.1226,280.8024,276.0612,276.4289,2115200.0],["2025-09-15",275.7729,276.2401,271.9064,272.6718,2418200.0],["2025-09-16",273.1489,273.8148,269.8092,270.3757,2705600.0],["2025-09-17",271.1411,272.5426,270.3459,270.6043,3390800.0],["2025-09-18",269.0538,273.3377,269.0538,272.6221,2034900.0],["2025-09-19",272.801,273.7552,271.3498,272.2345,3627700.0],["2025-09-22",272.0853,273.5862,271.1212,271.3498,1821000.0],["2025-09-23",271.1808,274.8287,270.1869,274.2323,1441900.0],["2025-09-24",273.8944,277.9,273.8347,276.5781,1755300.0],["2025-09-25",278.069,279.3413,275.604,276.6178,1312500.0],["2025-09-26",278.3075,280.4545,276.7967,278.9933,1032200.0],["2025-09-29",278.715,278.715,275.8723,277.8702,1379000.0],["2025-09-30",277.6416,281.1801,275.1766,280.5439,1583600.0],["2025-10-01",279.8681,281.9653,278.8641,279.709,1700100.0],["2025-10-02",277.7708,280.7924,277.3136,279.6693,1731100.0],["2025-10-03",278.7846,283.4562,277.9,282.2436,1124200.0],["2025-10-06",283.2773,285.6429,282.2038,284.6589,1334800.0],["2025-10-07",285.2652,288.0085,284.1818,287.4917,1179100.0],["2025-10-08",288.2471,288.744,285.2652,285.3646,1101700.0],["2025-10-09",286.5076,287.6109,282.1144,282.6113,1185500.0],["2025-10-10",283.9631,284.2911,280.2855,281.2993,1283800.0],["2025-10-13",281.0111,282.5716,280.0271,280.8222,932500.0],["2025-10-14",281.6074,283.8935,280.2159,282.9095,1263300.0],["2025-10-15",281.0707,281.2198,273.7055,276.6277,1897300.0],["2025-10-16",269.7893,270.7833,263.6964,266.6087,3737600.0],["2025-10-17",266.3403,268.4674,264.8394,266.5888,2525200.0],["2025-10-20",267.7418,267.8909,265.4557,266.5789,2009300.0],["2025-10-21",265.5253,268.2586,264.7897,267.6324,2857300.0],["2025-10-22",274.1925,276.0512,270.5547,274.8485,4497700.0],["2025-10-23",276.1307,281.5677,275.4946,281.2297,2680500.0],["2025-10-24",281.9554,282.6511,278.6753,280.2358,1429600.0],["2025-10-27",278.0093,280.0271,277.5124,279.9774,1449200.0],["2025-10-28",279.0629,279.0629,273.4073,273.9142,2176100.0],["2025-10-29",272.3736,277.6515,271.7673,276.3196,2649500.0],["2025-10-30",277.572,279.1723,275.6536,276.3792,2180300.0],["2025-10-31",274.0633,276.3892,273.954,275.266,1892400.0],["2025-11-03",274.3317,276.6774,271.6977,276.5681,1843600.0],["2025-11-04",278.2877,284.0327,278.2877,283.9234,1925400.0],["2025-11-05",283.7842,284.8378,280.9415,281.5478,1373200.0],["2025-11-06",282.4623,284.1222,280.4048,281.3391,1263300.0],["2025-11-07",281.2795,285.9014,281.2795,285.8119,1303500.0],["2025-11-10",283.7146,286.7561,282.9095,286.5076,1573700.0],["2025-11-11",287.4122,290.9308,286.6468,290.6525,1442400.0],["2025-11-12",290.8016,293.684,290.0362,293.1473,1336000.0],["2025-11-13",293.187,296.5565,293.0777,294.4295,1723100.0],["2025-11-14",295.7713,298.1866,292.2229,293.7039,1393300.0],["2025-11-17",295.2445,296.7553,293.2169,293.7933,1406000.0],["2025-11-18",293.9822,297.5903,293.0876,294.7774,1443800.0],["2025-11-19",294.35,295.0954,291.0102,292.1831,1379000.0],["2025-11-20",293.1572,295.662,291.3979,294.5289,1599900.0],["2025-11-21",296.1987,299.2104,295.9403,296.487,2130100.0],["2025-11-24",297.1927,297.7195,292.531,294.0219,2112900.0],["2025-11-25",295.3439,297.5406,295.0656,295.9701,941900.0],["2025-11-26",296.0794,297.6698,295.2048,296.0993,946500.0],["2025-11-28",295.4135,296.6062,294.2406,294.3897,621000.0],["2025-12-01",294.7773,296.1092,291.4376,292.1036,1484700.0],["2025-12-02",291.5569,293.4554,289.2708,292.7198,1671000.0],["2025-12-03",293.0976,295.2743,291.7259,293.2665,1773000.0],["2025-12-04",293.5349,295.9502,291.8154,292.859,1799000.0],["2025-12-05",292.0241,293.4057,289.9865,293.2169,2780400.0],["2025-12-08",292.7199,296.5267,291.5967,295.4334,2376100.0],["2025-12-09",296.5168,301.6555,295.2047,299.3992,1977100.0],["2025-12-10",299.8267,301.9736,293.3163,294.7476,3100900.0],["2025-12-11",296.7653,306.4464,296.5665,304.1305,2407600.0],["2025-12-12",304.3194,307.1124,303.5938,306.6054,2015000.0],["2025-12-15",307.2714,311.1478,306.9732,310.7204,2506300.0],["2025-12-16",309.5177,311.5653,308.8915,309.1599,2479100.0],["2025-12-17",307.1322,311.5056,306.6352,311.0683,2893400.0],["2025-12-18",309.1202,310.631,308.0765,309.0804,2022600.0],["2025-12-19",308.5337,310.4719,307.2117,308.7225,4168300.0],["2025-12-22",307.4801,310.0346,306.6353,309.0705,1400100.0],["2025-12-23",309.6072,312.2213,309.3984,311.4062,1007700.0],["2025-12-24",310.7105,312.4996,310.5713,311.4261,488200.0],["2025-12-26",311.943,312.7779,310.5614,311.5752,627000.0],["2025-12-29",312.4598,313.1755,311.108,312.5493,938500.0],["2025-12-30",312.5592,313.1456,310.9987,312.2411,732700.0],["2025-12-31",311.943,312.3903,310.1539,310.2334,968700.0],["2026-01-02",308.5834,309.9153,305.363,308.1858,1354100.0],["2026-01-05",306.1383,315.0242,305.1443,313.2848,1852800.0],["2026-01-06",311.9827,313.6227,306.8738,307.4205,2085500.0],["2026-01-07",306.6452,307.9373,304.4982,304.7766,1464700.0],["2026-01-08",308.0765,311.6646,307.1322,311.108,1755200.0],["2026-01-09",309.965,311.108,304.8064,304.9554,1280000.0],["2026-01-12",305.2238,307.5099,303.1962,304.7666,1313700.0],["2026-01-13",304.379,304.8163,297.6797,298.8724,1779100.0],["2026-01-14",300.0354,302.1426,297.4511,299.1905,2006600.0],["2026-01-15",299.6974,301.5263,298.2065,299.2899,1228800.0],["2026-01-16",298.2164,299.6378,297.2225,298.952,1745200.0],["2026-01-20",298.137,302.9179,297.9382,299.2402,1506700.0],["2026-01-21",298.8128,301.6158,294.2704,298.1667,2074400.0],["2026-01-22",296.4671,299.5185,295.2544,299.1011,2279200.0],["2026-01-23",298.5743,301.089,296.7156,299.0911,1767000.0],["2026-01-26",300.8504,303.9019,300.1745,301.6555,1463700.0],["2026-01-27",301.5362,302.9576,298.6538,299.6477,1197900.0],["2026-01-28",299.0116,302.6495,297.2821,301.8146,1188700.0],["2026-01-29",303.7329,306.675,300.9995,304.3193,1318100.0],["2026-01-30",303.9019,307.828,302.8483,307.6888,1844400.0],["2026-02-02",309.0307,311.0584,306.4762,309.3686,1518200.0],["2026-02-03",308.2256,313.0164,307.6789,311.4857,1837100.0],["2026-02-04",318.8311,331.832,313.096,327.4586,3244100.0],["2026-02-05",328.0053,332.2594,325.5105,329.2776,2113300.0],["2026-02-06",329.9733,333.313,325.6397,328.9694,1839000.0],["2026-02-09",328.8899,333.5615,322.1111,324.1985,2205800.0],["2026-02-10",326.5342,329.1384,321.5148,324.278,1929400.0],["2026-02-11",323.6021,327.5779,320.8985,327.0809,1348700.0],["2026-02-12",328.0749,333.5714,325.9677,330.5001,2192800.0],["2026-02-13",328.6812,331.9811,320.3419,322.9858,2019400.0],["2026-02-17",326.0372,331.514,324.6557,329.8839,1963500.0],["2026-02-18",330.4902,331.4742,325.5105,327.2996,1558100.0],["2026-02-19",327.1703,328.2736,325.0731,327.1703,1339200.0],["2026-02-20",328.9495,329.6453,324.765,329.6155,1463100.0],["2026-02-23",329.4962,333.2037,328.1842,331.3748,1864900.0],["2026-02-24",331.504,335.3805,329.0092,334.8139,1591200.0],["2026-02-25",334.963,336.1458,330.6293,332.5179,1413100.0],["2026-02-26",333.8398,336.7422,333.0148,335.8774,1816000.0],["2026-02-27",337.9448,340.6186,335.2611,338.7996,2218000.0],["2026-03-02",339.6843,343.5806,336.772,340.6882,1885700.0],["2026-03-03",336.8515,338.8295,332.4284,336.2551,2412700.0],["2026-03-04",335.4798,335.9569,331.8022,332.1203,1531300.0],["2026-03-05",331.9215,333.5714,326.9616,330.4504,1877000.0],["2026-03-06",329.0092,330.2019,320.7295,326.0174,2091100.0],["2026-03-09",324.1786,325.5304,319.8052,322.4391,1737600.0],["2026-03-10",321.3955,326.1366,320.322,323.274,1243400.0],["2026-03-11",322.0217,324.6457,320.1233,320.8091,2219200.0],["2026-03-12",319.3877,328.6911,318.1452,327.5679,2014300.0],["2026-03-13",329.3923,332.4029,327.0496,327.9468,2018700.0],["2026-03-16",328.7941,331.396,327.0296,329.0932,1757000.0],["2026-03-17",331.715,333.3001,329.5517,329.8409,1559400.0],["2026-03-18",328.7443,330.3293,326.9001,326.9599,1478700.0],["2026-03-19",328.2757,329.3524,321.5168,322.6334,2207700.0],["2026-03-20",321.2975,324.4577,320.1411,321.5766,3736200.0],["2026-03-23",325.8533,328.1063,323.2913,325.3549,1620800.0],["2026-03-24",325.0757,328.4751,324.1885,324.5972,1235600.0],["2026-03-25",325.3549,326.8901,321.1181,322.2047,1626300.0],["2026-03-26",322.6533,325.1754,322.4141,323.3013,1538600.0],["2026-03-27",323.8595,325.4944,317.3199,318.0975,1643700.0],["2026-03-30",320.8788,326.0427,319.3536,324.338,1168400.0],["2026-03-31",325.6539,327.4184,319.9717,324.9162,1865800.0],["2026-04-01",323.9492,327.4782,322.9424,326.1424,1212200.0],["2026-04-02",327.219,329.5019,325.943,327.3087,982300.0],["2026-04-06",325.6739,327.0296,322.7829,325.8832,1273400.0],["2026-04-07",325.5842,328.5549,324.358,326.3817,1093800.0],["2026-04-08",324.2683,331.7748,322.0153,331.6054,1252000.0],["2026-04-09",329.7511,335.0945,329.1829,331.9044,1216600.0],["2026-04-10",331.8745,331.9543,323.4907,326.8901,1258600.0],["2026-04-13",326.8901,329.0135,325.634,328.9536,1638500.0],["2026-04-14",326.4813,327.4084,323.4907,324.7268,1334400.0],["2026-04-15",324.2483,328.9736,323.6402,326.252,1560900.0],["2026-04-16",326.2521,327.887,324.7667,327.3985,1634900.0],["2026-04-17",325.7137,331.3661,325.4147,329.801,2225200.0],["2026-04-20",330.8377,333.9281,327.4882,328.9636,1325500.0],["2026-04-21",327.7873,330.3194,324.996,328.2658,2156700.0],["2026-04-22",320.6595,327.6178,319.0047,324.4178,2034300.0],["2026-04-23",325.3847,331.8944,324.7767,331.8446,1702800.0],["2026-04-24",329.7611,330.9673,324.3679,325.1056,1885300.0],["2026-04-27",322.4739,328.9038,322.085,323.5904,1534200.0],["2026-04-28",328.2359,331.6153,326.272,329.3125,1619000.0],["2026-04-29",328.7144,329.472,322.5536,324.7368,2246800.0],["2026-04-30",322.2745,327.6976,320.6795,325.9829,2556700.0],["2026-05-01",327.8271,330.4888,324.986,325.2053,1345200.0],["2026-05-04",323.2016,327.6078,321.6464,324.1087,1761000.0],["2026-05-05",323.6203,325.0159,321.457,321.5667,1295600.0],["2026-05-06",322.2445,325.7337,319.6327,320.8987,1332300.0],["2026-05-07",319.3935,321.6564,317.8583,320.2807,1079300.0],["2026-05-08",321.1281,322.6334,317.5592,318.6458,926900.0],["2026-05-11",320.6994,321.6365,317.2202,319.2639,1275600.0],["2026-05-12",319.6128,323.9094,317.599,321.0383,1605800.0],["2026-05-13",319.224,323.5007,314.0601,315.0271,2211200.0],["2026-05-14",316.8414,319.3137,316.5125,319.0944,969700.0],["2026-05-15",321.3274,324.8066,320.3604,323.1418,1462400.0],["2026-05-18",323.4109,330.4091,323.1418,329.3025,1581300.0],["2026-05-19",329.811,332.991,326.9001,329.1032,1460200.0],["2026-05-20",330.5686,330.5686,326.4714,327.3586,1513900.0],["2026-05-21",325.7636,330.9574,322.3442,329.2328,1026000.0],["2026-05-22",329.9705,330.9474,326.3717,326.8701,1396500.0],["2026-05-26",326.9798,328.7543,322.8028,324.4377,1509800.0],["2026-05-27",324.0589,326.91,319.4732,319.6327,1437100.0],["2026-05-28",319.0146,320.3006,315.0171,315.2364,1714000.0],["2026-05-29",314.7978,315.4956,309.7137,310.7604,3970200.0],["2026-06-01",309.1554,312.3056,308.4675,308.8165,1745900.0],["2026-06-02",308.1785,313.4819,307.6501,311.2987,1401800.0],["2026-06-03",311.219,315.1268,310.6507,311.7772,1788700.0],["2026-06-04",315.7648,318.9648,312.8339,313.5218,2954400.0],["2026-06-05",316.6022,327.5779,315.3261,325.2552,1910800.0],["2026-06-08",324.7667,325.295,320.8489,320.8788,1694000.0],["2026-06-09",320.8788,327.6477,320.6096,324.1187,1720400.0],["2026-06-10",327.9169,332.5125,325.3449,329.5518,1431400.0],["2026-06-11",329.5518,331.7549,326.6608,326.91,1351100.0],["2026-06-12",325.62,328.65,319.71,328.14,1595300.0],["2026-06-15",324.96,328.45,323.7,326.95,1408600.0],["2026-06-16",329.52,331.99,326.0,328.89,1046100.0],["2026-06-17",327.56,331.2,326.14,327.96,1432900.0],["2026-06-18",327.99,329.95,322.0,323.4,2960200.0],["2026-06-22",325.37,330.03,324.57,325.2,1755500.0],["2026-06-23",330.88,333.17,326.39,332.11,1225700.0],["2026-06-24",334.0,337.44,330.44,335.15,1348500.0],["2026-06-25",334.19,337.87,330.02,330.82,1144300.0],["2026-06-26",335.02,342.71,331.42,341.44,3340200.0],["2026-06-29",340.0,343.67,339.19,343.29,1500700.0],["2026-06-30",343.37,344.85,339.81,340.74,1343000.0],["2026-07-01",343.71,352.95,342.42,351.73,2375300.0],["2026-07-02",351.54,361.33,349.6,361.17,1499200.0],["2026-07-06",359.12,361,353.05,356.53,2165874.881658],["2026-07-07",357.45,365.29,357.45,359.3,1596223.068593],["2026-07-08",360.83,360.86,354.76,355.09,1346972.484558],["2026-07-09",354.32,355.61,346.15,347.8,1807410.190474],["2026-07-10",348.76,348.87,343.08,347.83,1718664.096652],["2026-07-13",352.5,355.695,349.73,354.74,1649150.042713],["2026-07-14",351.68,354.67,346.12,346.22,1799199.139102],["2026-07-15",341.61,341.61,334.04,337.44,1955596.389833],["2026-07-16",338.05,343.7,338,343.7,2464330.183639],["2026-07-17",348.6,354.61,347.45,352.16,2985230.937653],["2026-07-20",352.27,354.66,350.575,352.53,1388810.495754],["2026-07-21",348.92,355.52,348.27,354.8,2362595.223241],["2026-07-22",345.5,349.97,338.05,343.23,4619084.33421],["2026-07-23",343.39,353.38,341.78,353.25,2610496.101195],["2026-07-24",355.63,360.245,353.98,359.75,2217780.924799],["2026-07-27",358.98,362.09,357.225,358.91,1751281.696198],["2026-07-28",361.53,365.1704,360.345,363.5,2137295.485056],["2026-07-29",365,365.91,360.59,361.9,1920718.17593],["2026-07-30",358.36,359.35,347.0001,350.15,1615350.153949],["2026-07-31",349.59,354.05,347.01,350.68,1361929.353243]]}