{"t":"CNI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-11-26",1.8575,1.8758,1.8575,1.8758,258000.0],["1996-11-27",1.8819,1.9428,1.8819,1.9184,1950000.0],["1996-11-29",1.9367,2.0098,1.9367,2.0037,477600.0],["1996-12-02",1.9915,1.9915,1.9733,1.9854,1275600.0],["1996-12-03",2.0159,2.0646,1.9915,1.9915,13077600.0],["1996-12-04",1.9915,1.9915,1.8758,1.8758,1459200.0],["1996-12-05",1.8575,1.8575,1.7723,1.8332,2210400.0],["1996-12-06",1.8088,1.8149,1.7723,1.8027,3147600.0],["1996-12-09",1.821,1.888,1.821,1.888,672000.0],["1996-12-10",1.888,1.888,1.8636,1.8636,655200.0],["1996-12-11",1.8393,1.8393,1.8027,1.8149,688800.0],["1996-12-12",1.8271,1.8271,1.7723,1.7723,552000.0],["1996-12-13",1.7601,1.7601,1.7175,1.7418,1448400.0],["1996-12-16",1.7418,1.7479,1.6931,1.6931,1532400.0],["1996-12-17",1.7053,1.7784,1.7053,1.7784,5722800.0],["1996-12-18",1.7905,1.8027,1.7905,1.8027,1424400.0],["1996-12-19",1.8149,1.8393,1.8149,1.8332,1364400.0],["1996-12-20",1.8393,1.9063,1.8393,1.9002,4774800.0],["1996-12-23",1.8941,1.9002,1.888,1.8941,325200.0],["1996-12-24",1.9063,1.9063,1.888,1.8941,181200.0],["1996-12-26",1.8819,1.9002,1.8697,1.9002,672000.0],["1996-12-27",1.9245,1.9245,1.8697,1.8697,1422000.0],["1996-12-30",1.8819,1.8819,1.8454,1.8514,1094400.0],["1996-12-31",1.8514,1.8575,1.8454,1.8514,549600.0],["1997-01-02",1.8514,1.8514,1.8271,1.8393,1240800.0],["1997-01-03",1.8454,1.8697,1.8454,1.8514,626400.0],["1997-01-06",1.8393,1.8575,1.8271,1.8332,7567200.0],["1997-01-07",1.8332,1.8393,1.821,1.8332,674400.0],["1997-01-08",1.8454,1.8454,1.821,1.821,2052000.0],["1997-01-09",1.821,1.821,1.8027,1.8088,1026000.0],["1997-01-10",1.7966,1.8332,1.7966,1.8332,715200.0],["1997-01-13",1.8271,1.8332,1.821,1.8332,912000.0],["1997-01-14",1.8271,1.888,1.8271,1.8819,3075600.0],["1997-01-15",1.8819,1.9245,1.8819,1.9245,1285200.0],["1997-01-16",1.9306,1.9306,1.9002,1.9002,736800.0],["1997-01-17",1.8941,1.9124,1.8941,1.9002,2652000.0],["1997-01-20",1.8941,1.8941,1.8819,1.8941,297600.0],["1997-01-21",1.8941,1.8941,1.8819,1.888,454800.0],["1997-01-22",1.9002,1.9428,1.9002,1.9367,1254000.0],["1997-01-23",1.9367,2.0098,1.9306,1.9854,4110000.0],["1997-01-24",1.9733,1.9733,1.9672,1.9733,1075200.0],["1997-01-27",1.9672,1.9733,1.9611,1.9611,1790400.0],["1997-01-28",1.9672,1.9915,1.9672,1.9733,3631200.0],["1997-01-29",1.9733,1.9733,1.9489,1.955,2434800.0],["1997-01-30",1.955,1.9611,1.9489,1.9611,363600.0],["1997-01-31",1.9672,1.9672,1.9367,1.9367,969600.0],["1997-02-03",1.9306,1.9367,1.9245,1.9306,3934800.0],["1997-02-04",1.9306,1.9428,1.9306,1.9367,546000.0],["1997-02-05",1.9367,1.9367,1.8941,1.8941,390000.0],["1997-02-06",1.888,1.9063,1.888,1.888,858000.0],["1997-02-07",1.8941,1.9063,1.888,1.8941,3850800.0],["1997-02-10",1.888,1.888,1.8454,1.8454,799200.0],["1997-02-11",1.8454,1.8454,1.8332,1.8454,524400.0],["1997-02-12",1.8454,1.8758,1.8454,1.8758,476400.0],["1997-02-13",1.8758,1.9002,1.8758,1.888,3140400.0],["1997-02-14",1.8819,1.8941,1.8514,1.8758,922800.0],["1997-02-18",1.8697,1.888,1.8697,1.888,1183200.0],["1997-02-19",1.888,1.888,1.8697,1.8758,655200.0],["1997-02-20",1.8697,1.8697,1.8575,1.8636,1496400.0],["1997-02-21",1.8636,1.8636,1.8332,1.8393,240000.0],["1997-02-24",1.8393,1.8454,1.8332,1.8393,3927600.0],["1997-02-25",1.8393,1.8393,1.8332,1.8332,470400.0],["1997-02-26",1.8271,1.8271,1.8088,1.8088,66000.0],["1997-02-27",1.8088,1.8088,1.7662,1.7723,2325600.0],["1997-02-28",1.7784,1.7784,1.754,1.7723,319200.0],["1997-03-03",1.7723,1.7784,1.7601,1.7784,704400.0],["1997-03-04",1.7845,1.7966,1.7845,1.7845,229200.0],["1997-03-05",1.7957,1.8141,1.7957,1.808,466800.0],["1997-03-06",1.8141,1.8386,1.8141,1.8386,757200.0],["1997-03-07",1.8325,1.8693,1.8325,1.857,2680800.0],["1997-03-10",1.8693,1.8815,1.8693,1.8754,873600.0],["1997-03-11",1.8754,1.8815,1.8631,1.8631,424800.0],["1997-03-12",1.8693,1.8754,1.8693,1.8693,506400.0],["1997-03-13",1.8631,1.8754,1.8448,1.8509,558000.0],["1997-03-14",1.8509,1.8509,1.8448,1.8509,1002000.0],["1997-03-17",1.8448,1.8448,1.8202,1.8264,1312800.0],["1997-03-18",1.8325,1.8325,1.8202,1.8264,313200.0],["1997-03-19",1.8325,1.8386,1.808,1.808,108000.0],["1997-03-20",1.8019,1.8019,1.7651,1.7712,1161600.0],["1997-03-21",1.7528,1.759,1.7467,1.759,4107600.0],["1997-03-24",1.759,1.7957,1.759,1.7957,3626400.0],["1997-03-25",1.8019,1.8202,1.7957,1.8141,2431200.0],["1997-03-26",1.8141,1.8264,1.8019,1.808,1326000.0],["1997-03-27",1.8202,1.8264,1.8019,1.808,1166400.0],["1997-03-31",1.808,1.808,1.7283,1.7344,427200.0],["1997-04-01",1.7467,1.7467,1.7283,1.7344,799200.0],["1997-04-02",1.7344,1.7344,1.6854,1.6915,436800.0],["1997-04-03",1.6854,1.7161,1.6854,1.7099,4537200.0],["1997-04-04",1.7099,1.7283,1.7099,1.7161,4254000.0],["1997-04-07",1.7283,1.7406,1.7283,1.7344,464400.0],["1997-04-08",1.7406,1.7467,1.7344,1.7467,678000.0],["1997-04-09",1.759,1.759,1.7283,1.7283,2035200.0],["1997-04-10",1.7222,1.7222,1.7161,1.7161,464400.0],["1997-04-11",1.7099,1.7161,1.6915,1.6915,4400400.0],["1997-04-14",1.6854,1.6977,1.6609,1.6609,1210800.0],["1997-04-15",1.6609,1.6793,1.6609,1.667,1014000.0],["1997-04-16",1.6609,1.7099,1.6609,1.7099,1332000.0],["1997-04-17",1.7038,1.7344,1.7038,1.7344,2437200.0],["1997-04-18",1.7283,1.7406,1.7222,1.7222,1093200.0],["1997-04-21",1.7283,1.7283,1.7161,1.7161,319200.0],["1997-04-22",1.7161,1.7467,1.7161,1.7344,1068000.0],["1997-04-23",1.7344,1.759,1.7344,1.7467,6451200.0],["1997-04-24",1.7896,1.8693,1.7896,1.8631,3018000.0],["1997-04-25",1.8631,1.8938,1.857,1.857,2338800.0],["1997-04-28",1.857,1.8631,1.8386,1.8631,873600.0],["1997-04-29",1.8631,1.8754,1.8509,1.8631,288000.0],["1997-04-30",1.8631,1.8877,1.857,1.8877,1041600.0],["1997-05-01",1.8877,1.9367,1.8877,1.9306,817200.0],["1997-05-02",1.9428,1.9919,1.9367,1.9919,626400.0],["1997-05-05",1.998,2.0286,1.998,2.0164,1940400.0],["1997-05-06",2.0102,2.0286,1.998,2.0102,692400.0],["1997-05-07",1.998,1.998,1.9796,1.9857,781200.0],["1997-05-08",1.9735,1.998,1.9673,1.9796,1135200.0],["1997-05-09",1.9735,1.9796,1.9612,1.9735,642000.0],["1997-05-12",1.9673,2.0041,1.9673,2.0041,452400.0],["1997-05-13",1.998,2.0286,1.998,2.0041,888000.0],["1997-05-14",2.0164,2.0164,1.9735,1.9735,1653600.0],["1997-05-15",1.9796,1.9857,1.9735,1.9857,585600.0],["1997-05-16",1.9919,1.9919,1.9796,1.9796,324000.0],["1997-05-19",1.9796,1.9857,1.9796,1.9857,102000.0],["1997-05-20",1.9919,1.9919,1.9612,1.9796,7770000.0],["1997-05-21",1.9796,1.9919,1.9796,1.9919,349200.0],["1997-05-22",1.998,2.0041,1.9919,1.998,481200.0],["1997-05-23",2.0041,2.0409,2.0041,2.0409,223200.0],["1997-05-27",2.0348,2.0409,2.0164,2.0409,541200.0],["1997-05-28",2.047,2.0531,2.0348,2.0531,999600.0],["1997-05-29",2.0531,2.0593,2.0531,2.0593,186000.0],["1997-05-30",2.0531,2.0531,2.047,2.047,104400.0],["1997-06-02",2.047,2.0593,2.047,2.0593,246000.0],["1997-06-03",2.0531,2.0838,2.0531,2.0715,4436400.0],["1997-06-04",2.0654,2.0715,2.0593,2.0593,222000.0],["1997-06-05",2.0521,2.0583,2.0275,2.0275,294000.0],["1997-06-06",2.0213,2.0336,2.0151,2.0275,199200.0],["1997-06-09",2.0275,2.0336,2.0151,2.0267,3288000.0],["1997-06-10",2.0213,2.0275,2.0151,2.0259,963600.0],["1997-06-11",2.009,2.0151,2.009,2.0151,88800.0],["1997-06-12",2.009,2.0213,2.009,2.019,771600.0],["1997-06-13",2.0151,2.046,2.009,2.0398,924000.0],["1997-06-16",2.0336,2.046,2.0336,2.046,1016400.0],["1997-06-17",2.046,2.0644,2.0398,2.0644,3729600.0],["1997-06-18",2.0583,2.0891,2.0583,2.0891,1328400.0],["1997-06-19",2.1014,2.1199,2.1014,2.1137,2470800.0],["1997-06-20",2.1076,2.1137,2.0829,2.0829,375600.0],["1997-06-23",2.0829,2.0953,2.0829,2.0891,422400.0],["1997-06-24",2.1014,2.1076,2.0891,2.1076,699600.0],["1997-06-25",2.1261,2.1322,2.1168,2.1168,1828800.0],["1997-06-26",2.0922,2.1507,2.0922,2.1322,1297200.0],["1997-06-27",2.1322,2.163,2.1322,2.1538,2397600.0],["1997-06-30",2.1661,2.1661,2.1446,2.1569,499200.0],["1997-07-01",2.1569,2.1692,2.1507,2.163,518400.0],["1997-07-02",2.1692,2.2062,2.1569,2.2062,697200.0],["1997-07-03",2.2247,2.2432,2.2185,2.2339,610800.0],["1997-07-07",2.2339,2.2555,2.2308,2.2308,812400.0],["1997-07-08",2.237,2.3079,2.237,2.2986,1332000.0],["1997-07-09",2.2986,2.2986,2.274,2.2801,703200.0],["1997-07-10",2.2832,2.3048,2.2801,2.3048,379200.0],["1997-07-11",2.3109,2.3418,2.3048,2.3356,855600.0],["1997-07-14",2.3448,2.3664,2.3387,2.3572,802800.0],["1997-07-15",2.3602,2.3972,2.3602,2.3911,260400.0],["1997-07-16",2.4003,2.4743,2.4003,2.4588,638400.0],["1997-07-17",2.4588,2.5143,2.4588,2.4897,1138800.0],["1997-07-18",2.465,2.4897,2.4527,2.4681,705600.0],["1997-07-21",2.4588,2.4588,2.3911,2.4065,364800.0],["1997-07-22",2.4219,2.4373,2.4095,2.4126,500400.0],["1997-07-23",2.4034,2.4095,2.3787,2.3972,2468400.0],["1997-07-24",2.5759,2.5759,2.4835,2.4927,2242800.0],["1997-07-25",2.5266,2.5266,2.465,2.4773,733200.0],["1997-07-28",2.4743,2.4743,2.4404,2.4558,1042800.0],["1997-07-29",2.4558,2.465,2.4527,2.465,1917600.0],["1997-07-30",2.4712,2.5636,2.4712,2.5605,2875200.0],["1997-07-31",2.5636,2.5636,2.5574,2.5605,2607600.0],["1997-08-01",2.5574,2.5605,2.5297,2.5513,264000.0],["1997-08-04",2.5451,2.5451,2.5081,2.5112,870000.0],["1997-08-05",2.5081,2.5081,2.4835,2.4835,1462800.0],["1997-08-06",2.4773,2.4897,2.4773,2.4835,1473600.0],["1997-08-07",2.4835,2.4897,2.4619,2.465,4497600.0],["1997-08-08",2.4527,2.4588,2.4404,2.4527,770400.0],["1997-08-11",2.4465,2.465,2.4465,2.4619,992400.0],["1997-08-12",2.4588,2.4866,2.4527,2.4527,3882000.0],["1997-08-13",2.465,2.465,2.4404,2.4404,1111200.0],["1997-08-14",2.4465,2.4835,2.4465,2.4619,7174800.0],["1997-08-15",2.4619,2.4619,2.428,2.4404,856800.0],["1997-08-18",2.4527,2.4527,2.4034,2.428,2326800.0],["1997-08-19",2.4311,2.4804,2.4311,2.4681,2245200.0],["1997-08-20",2.4804,2.4989,2.4773,2.4989,2288400.0],["1997-08-21",2.502,2.502,2.4773,2.4773,1732800.0],["1997-08-22",2.465,2.4743,2.4527,2.4712,1608000.0],["1997-08-25",2.465,2.4866,2.465,2.4743,2524800.0],["1997-08-26",2.465,2.4773,2.465,2.4712,938400.0],["1997-08-27",2.4773,2.4897,2.4588,2.465,3454800.0],["1997-08-28",2.4681,2.4681,2.4588,2.465,4305600.0],["1997-08-29",2.4527,2.4588,2.4465,2.4496,135600.0],["1997-09-02",2.4465,2.4558,2.4404,2.4496,1437600.0],["1997-09-03",2.4496,2.502,2.4496,2.4743,1990800.0],["1997-09-04",2.4887,2.5073,2.4887,2.4887,1095600.0],["1997-09-05",2.4949,2.5011,2.4856,2.4918,265200.0],["1997-09-08",2.498,2.5476,2.498,2.5476,680400.0],["1997-09-09",2.5321,2.5383,2.529,2.5321,2697600.0],["1997-09-10",2.5197,2.5197,2.4856,2.4887,1210800.0],["1997-09-11",2.4887,2.5104,2.4764,2.5104,1822800.0],["1997-09-12",2.5104,2.5414,2.5104,2.5383,2120400.0],["1997-09-15",2.5383,2.5537,2.5321,2.5321,2907600.0],["1997-09-16",2.5445,2.5661,2.5445,2.5599,889200.0],["1997-09-17",2.5568,2.563,2.5352,2.5599,888000.0],["1997-09-18",2.5537,2.5754,2.5537,2.5692,586800.0],["1997-09-19",2.5692,2.5785,2.5692,2.5723,2698800.0],["1997-09-22",2.5692,2.5754,2.5692,2.5754,259200.0],["1997-09-23",2.5723,2.5754,2.5661,2.5754,1502400.0],["1997-09-24",2.5754,2.5785,2.5414,2.5445,1048800.0],["1997-09-25",2.5445,2.5537,2.5445,2.5476,570000.0],["1997-09-26",2.5507,2.5661,2.5507,2.5599,586800.0],["1997-09-29",2.563,2.5723,2.5599,2.5723,690000.0],["1997-09-30",2.5723,2.5785,2.5692,2.5754,2500800.0],["1997-10-01",2.5754,2.5754,2.5692,2.5723,471600.0],["1997-10-02",2.5661,2.5847,2.563,2.563,2908800.0],["1997-10-03",2.5754,2.5816,2.5506,2.563,3453600.0],["1997-10-06",2.563,2.5754,2.5476,2.5754,2722800.0],["1997-10-07",2.5754,2.6745,2.5754,2.6311,3708000.0],["1997-10-08",2.6435,2.7519,2.6435,2.7457,2058000.0],["1997-10-09",2.7457,2.7457,2.6559,2.6714,2060400.0],["1997-10-10",2.6745,2.6745,2.6466,2.659,890400.0],["1997-10-13",2.693,2.693,2.6838,2.6868,319200.0],["1997-10-14",2.6807,2.7085,2.6683,2.6961,508800.0],["1997-10-15",2.7023,2.7735,2.7023,2.7519,552000.0],["1997-10-16",2.7519,2.7735,2.724,2.7364,244800.0],["1997-10-17",2.724,2.724,2.6745,2.6961,326400.0],["1997-10-20",2.7085,2.7209,2.693,2.7209,692400.0],["1997-10-21",2.7085,2.7364,2.7085,2.7333,799200.0],["1997-10-22",2.7426,2.7983,2.7426,2.7797,502800.0],["1997-10-23",2.7488,2.7611,2.6745,2.7611,770400.0],["1997-10-24",2.7952,2.8169,2.7766,2.7983,818400.0],["1997-10-27",2.7859,2.7859,2.5506,2.563,550800.0],["1997-10-28",2.5661,2.6745,2.5011,2.6745,1533600.0],["1997-10-29",2.6745,2.7116,2.6497,2.6899,1226400.0],["1997-10-30",2.6497,2.6745,2.6373,2.6435,5763600.0],["1997-10-31",2.6497,2.6714,2.6311,2.6714,667200.0],["1997-11-03",2.6807,2.7426,2.6745,2.7271,1219200.0],["1997-11-04",2.7209,2.7549,2.7209,2.7457,1305600.0],["1997-11-05",2.7488,2.758,2.724,2.7271,1484400.0],["1997-11-06",2.724,2.7302,2.7023,2.7023,1934400.0],["1997-11-07",2.6838,2.6838,2.6002,2.6342,2005200.0],["1997-11-10",2.6311,2.6497,2.628,2.6311,288000.0],["1997-11-11",2.6249,2.628,2.563,2.5754,342000.0],["1997-11-12",2.5754,2.5754,2.4764,2.4795,990000.0],["1997-11-13",2.4887,2.5228,2.4454,2.4887,2121600.0],["1997-11-14",2.4887,2.5692,2.4887,2.5383,728400.0],["1997-11-17",2.5383,2.6126,2.5383,2.6002,639600.0],["1997-11-18",2.6002,2.6064,2.5816,2.5878,864000.0],["1997-11-19",2.5878,2.6002,2.563,2.594,3435600.0],["1997-11-20",2.594,2.6435,2.594,2.6342,355200.0],["1997-11-21",2.6311,2.6745,2.6311,2.6683,544800.0],["1997-11-24",2.6621,2.6621,2.6187,2.6373,746400.0],["1997-11-25",2.6373,2.6745,2.6311,2.6311,631200.0],["1997-11-26",2.6249,2.6466,2.6002,2.6002,1057200.0],["1997-11-28",2.6033,2.6033,2.5507,2.5599,652800.0],["1997-12-01",2.5568,2.5568,2.4949,2.4949,3507600.0],["1997-12-02",2.5011,2.5073,2.4795,2.4887,5617200.0],["1997-12-03",2.498,2.5135,2.4825,2.4949,478800.0],["1997-12-04",2.4949,2.563,2.4949,2.5321,1048800.0],["1997-12-05",2.528,2.5746,2.528,2.5746,436800.0],["1997-12-08",2.5622,2.6181,2.5622,2.6119,572400.0],["1997-12-09",2.615,2.615,2.5653,2.5746,1894800.0],["1997-12-10",2.5497,2.556,2.5249,2.528,1438800.0],["1997-12-11",2.5155,2.5155,2.4813,2.4813,1846800.0],["1997-12-12",2.4875,2.4875,2.4565,2.4627,2242800.0],["1997-12-15",2.4689,2.4689,2.3818,2.3943,1754400.0],["1997-12-16",2.3912,2.4005,2.2885,2.3383,15652800.0],["1997-12-17",2.3383,2.3943,2.3383,2.3849,6981600.0],["1997-12-18",2.3849,2.4191,2.3756,2.3818,5776800.0],["1997-12-19",2.3632,2.3632,2.3196,2.3445,2811600.0],["1997-12-22",2.3321,2.357,2.3321,2.3383,1651200.0],["1997-12-23",2.3507,2.357,2.2948,2.2979,1201200.0],["1997-12-24",2.2979,2.2979,2.2668,2.2761,588000.0],["1997-12-26",2.2761,2.2761,2.2575,2.2575,621600.0],["1997-12-29",2.2637,2.2792,2.2606,2.2761,1071600.0],["1997-12-30",2.2761,2.3259,2.2699,2.3259,376800.0],["1997-12-31",2.3383,2.3507,2.3227,2.3507,560400.0],["1998-01-02",2.3756,2.3756,2.3445,2.3507,577200.0],["1998-01-05",2.3507,2.3507,2.3041,2.3072,2194800.0],["1998-01-06",2.3072,2.3134,2.2761,2.2917,3778800.0],["1998-01-07",2.2917,2.3196,2.2761,2.3165,3358800.0],["1998-01-08",2.3103,2.3756,2.3103,2.3507,2340000.0],["1998-01-09",2.4005,2.4005,2.2885,2.2885,2167200.0],["1998-01-12",2.2761,2.2761,2.2326,2.2543,6084000.0],["1998-01-13",2.2606,2.3196,2.2606,2.3072,1790400.0],["1998-01-14",2.3383,2.3632,2.3228,2.3632,1248000.0],["1998-01-15",2.3632,2.4067,2.3507,2.4005,2480400.0],["1998-01-16",2.4129,2.416,2.4005,2.4098,877200.0],["1998-01-20",2.4098,2.4689,2.4098,2.4689,886800.0],["1998-01-21",2.4689,2.5124,2.4689,2.5062,2113200.0],["1998-01-22",2.5062,2.5218,2.4689,2.4689,5572800.0],["1998-01-23",2.4813,2.4907,2.4658,2.4751,1465200.0],["1998-01-26",2.4782,2.4875,2.4378,2.4378,1228800.0],["1998-01-27",2.4409,2.4751,2.4409,2.4565,303600.0],["1998-01-28",2.444,2.4813,2.444,2.4596,1285200.0],["1998-01-29",2.4658,2.4782,2.4565,2.4627,1218000.0],["1998-01-30",2.4689,2.4969,2.4565,2.4844,2629200.0],["1998-02-02",2.4875,2.5311,2.4875,2.5062,2409600.0],["1998-02-03",2.5186,2.5373,2.5062,2.5342,2298000.0],["1998-02-04",2.5373,2.5746,2.5311,2.5404,1276800.0],["1998-02-05",2.5497,2.7176,2.5497,2.6586,2898000.0],["1998-02-06",2.6648,2.8545,2.6648,2.7861,6271200.0],["1998-02-09",2.7923,2.7923,2.6866,2.7145,531600.0],["1998-02-10",2.7114,2.7239,2.7021,2.7083,766800.0],["1998-02-11",2.8109,2.9104,2.8109,2.9073,5768400.0],["1998-02-12",2.9104,3.0224,2.9104,3.0099,7725600.0],["1998-02-13",3.013,3.0162,2.9695,2.9695,3908400.0],["1998-02-17",2.982,3.0659,2.9726,3.0286,3259200.0],["1998-02-18",3.0286,3.0286,3.0006,3.0224,2864400.0],["1998-02-19",3.0162,3.069,3.0162,3.0566,1519200.0],["1998-02-20",3.0597,3.097,3.0597,3.0721,926400.0],["1998-02-23",3.0628,3.1094,3.0566,3.1032,1162800.0],["1998-02-24",3.1157,3.1965,3.1032,3.1747,1491600.0],["1998-02-25",3.1747,3.1747,3.1405,3.1561,1230000.0],["1998-02-26",3.1592,3.1592,3.1125,3.1405,1365600.0],["1998-02-27",3.1405,3.1405,3.0908,3.0908,682800.0],["1998-03-02",3.0721,3.1561,3.0597,3.1219,1774800.0],["1998-03-03",3.1312,3.1592,3.097,3.1001,708000.0],["1998-03-04",3.104,3.104,3.0634,3.0665,1396800.0],["1998-03-05",3.0665,3.0852,3.0446,3.0852,1014000.0],["1998-03-06",3.0852,3.1664,3.0852,3.1227,1141200.0],["1998-03-09",3.129,3.1852,3.1227,3.1727,1443600.0],["1998-03-10",3.1696,3.207,3.1664,3.2039,984000.0],["1998-03-11",3.207,3.2539,3.2039,3.2102,2284800.0],["1998-03-12",3.2226,3.2226,3.1977,3.207,660000.0],["1998-03-13",3.2226,3.2258,3.1977,3.1977,2755200.0],["1998-03-16",3.1977,3.207,3.1571,3.1571,6420000.0],["1998-03-17",3.1602,3.1914,3.1415,3.1789,2877600.0],["1998-03-18",3.182,3.1945,3.1758,3.1789,1688400.0],["1998-03-19",3.1852,3.2226,3.1852,3.2164,2608800.0],["1998-03-20",3.2195,3.2226,3.2039,3.2195,3284400.0],["1998-03-23",3.2195,3.2351,3.2102,3.2195,3088800.0],["1998-03-24",3.2164,3.2632,3.2164,3.2632,4317600.0],["1998-03-25",3.2664,3.282,3.2289,3.2383,5005200.0],["1998-03-26",3.2414,3.2414,3.2008,3.2102,2822400.0],["1998-03-27",3.2102,3.2289,3.1977,3.2195,3782400.0],["1998-03-30",3.2195,3.2258,3.2008,3.2258,1617600.0],["1998-03-31",3.232,3.232,3.1977,3.1977,850800.0],["1998-04-01",3.2039,3.207,3.182,3.1883,1308000.0],["1998-04-02",3.1977,3.1977,3.1727,3.1883,2822400.0],["1998-04-03",3.1914,3.2414,3.1914,3.2164,2524800.0],["1998-04-06",3.2195,3.2882,3.2195,3.2789,3175200.0],["1998-04-07",3.2757,3.2789,3.1945,3.1977,5178000.0],["1998-04-08",3.2039,3.2226,3.1789,3.1789,1125600.0],["1998-04-09",3.1852,3.1977,3.1696,3.1945,1147200.0],["1998-04-13",3.1945,3.2164,3.1914,3.2102,2061600.0],["1998-04-14",3.207,3.2601,3.207,3.2539,3861600.0],["1998-04-15",3.2539,3.257,3.2351,3.2383,1063200.0],["1998-04-16",3.2414,3.2851,3.2414,3.2726,4158000.0],["1998-04-17",3.2757,3.2945,3.2539,3.2851,3216000.0],["1998-04-20",3.2945,3.3163,3.2945,3.3132,3158400.0],["1998-04-21",3.3476,3.3538,3.2976,3.307,4483200.0],["1998-04-22",3.307,3.3413,3.3038,3.3413,2002800.0],["1998-04-23",3.3413,3.3413,3.307,3.3132,2110800.0],["1998-04-24",3.3038,3.307,3.2601,3.2757,3427200.0],["1998-04-27",3.2539,3.2601,3.2195,3.2445,2970000.0],["1998-04-28",3.2476,3.2601,3.2258,3.232,1974000.0],["1998-04-29",3.2351,3.2539,3.232,3.2351,1143600.0],["1998-04-30",3.2476,3.282,3.2476,3.2507,1581600.0],["1998-05-01",3.2507,3.257,3.2351,3.2445,2473200.0],["1998-05-04",3.2414,3.2601,3.2414,3.2476,1431600.0],["1998-05-05",3.2445,3.2445,3.2226,3.2289,2359200.0],["1998-05-06",3.2351,3.2383,3.2289,3.2289,1024800.0],["1998-05-07",3.2226,3.2383,3.2133,3.2351,2012400.0],["1998-05-08",3.2351,3.2539,3.2351,3.2445,1171200.0],["1998-05-11",3.2445,3.2476,3.1977,3.2008,2527200.0],["1998-05-12",3.2008,3.2133,3.1852,3.207,1635600.0],["1998-05-13",3.207,3.207,3.1227,3.1227,3654000.0],["1998-05-14",3.1227,3.1352,3.0977,3.1071,2606400.0],["1998-05-15",3.1071,3.1102,3.0322,3.0728,2881200.0],["1998-05-18",3.0728,3.079,3.0603,3.079,4509600.0],["1998-05-19",3.079,3.1102,3.0759,3.0946,3795600.0],["1998-05-20",3.0977,3.104,3.0852,3.0852,9606000.0],["1998-05-21",3.0852,3.0852,2.9978,2.9978,1891200.0],["1998-05-22",2.9978,3.0478,2.9728,3.0353,4636800.0],["1998-05-26",3.0353,3.0634,3.0165,3.0197,2535600.0],["1998-05-27",3.0228,3.0228,2.9666,2.9916,2838000.0],["1998-05-28",2.9728,2.9978,2.9728,2.9916,2732400.0],["1998-05-29",2.9916,2.9916,2.9541,2.9541,3052800.0],["1998-06-01",2.9354,2.9354,2.8448,2.8479,2320800.0],["1998-06-02",2.8479,2.8667,2.8042,2.8229,3663600.0],["1998-06-03",2.8198,2.8229,2.7293,2.7605,6624000.0],["1998-06-04",2.7989,2.8114,2.6922,2.7738,9661200.0],["1998-06-05",2.7801,2.8585,2.7801,2.8554,4689600.0],["1998-06-08",2.8365,2.8585,2.824,2.8271,2330400.0],["1998-06-09",2.8146,2.9118,2.8146,2.9024,4726800.0],["1998-06-10",2.8899,2.9589,2.8836,2.9181,4326000.0],["1998-06-11",2.9307,2.9307,2.8491,2.8491,776400.0],["1998-06-12",2.8491,2.8522,2.8052,2.8365,1896000.0],["1998-06-15",2.8177,2.8177,2.7958,2.7989,985200.0],["1998-06-16",2.824,2.8365,2.8114,2.8334,1129200.0],["1998-06-17",2.8397,2.8616,2.802,2.8209,1246800.0],["1998-06-18",2.8114,2.8114,2.6985,2.7204,1491600.0],["1998-06-19",2.7424,2.7487,2.6985,2.6985,1610400.0],["1998-06-22",2.6734,2.6985,2.6326,2.6514,12271200.0],["1998-06-23",2.6608,2.6797,2.6545,2.664,1539600.0],["1998-06-24",2.6514,2.6765,2.6483,2.664,3064800.0],["1998-06-25",2.6671,2.6828,2.5604,2.6263,3802800.0],["1998-06-26",2.6232,2.6702,2.6232,2.6546,2070000.0],["1998-06-29",2.6546,2.7016,2.6514,2.6922,868800.0],["1998-06-30",2.7016,2.7016,2.664,2.6671,2650800.0],["1998-07-01",2.6702,2.6765,2.6514,2.6546,630000.0],["1998-07-02",2.664,2.6797,2.6545,2.664,1357200.0],["1998-07-06",2.6828,2.6828,2.6483,2.664,1029600.0],["1998-07-07",2.6891,2.7393,2.6734,2.6765,1338000.0],["1998-07-08",2.6577,2.7424,2.6514,2.7079,1226400.0],["1998-07-09",2.6953,2.7204,2.6828,2.6828,1465200.0],["1998-07-10",2.6828,2.6953,2.6828,2.6891,3057600.0],["1998-07-13",2.6891,2.7393,2.6891,2.7142,1212000.0],["1998-07-14",2.7236,2.7299,2.6985,2.7204,844800.0],["1998-07-15",2.7204,2.7487,2.7079,2.7236,1048800.0],["1998-07-16",2.7236,2.7675,2.7173,2.7675,1323600.0],["1998-07-17",2.7958,2.8711,2.7926,2.8616,4069200.0],["1998-07-20",2.8334,2.8867,2.8334,2.8679,1491600.0],["1998-07-21",2.8993,2.9401,2.8805,2.9181,9763200.0],["1998-07-22",2.9181,2.9181,2.8679,2.8773,1749600.0],["1998-07-23",2.8679,2.8679,2.7361,2.802,3901200.0],["1998-07-24",2.802,2.8365,2.7738,2.8052,1444800.0],["1998-07-27",2.7832,2.7895,2.7361,2.7424,1638000.0],["1998-07-28",2.7424,2.7518,2.6985,2.7173,2792400.0],["1998-07-29",2.7455,2.7487,2.6985,2.7079,1610400.0],["1998-07-30",2.7142,2.7487,2.6828,2.6922,3991200.0],["1998-07-31",2.6985,2.7016,2.6514,2.6514,1070400.0],["1998-08-03",2.6389,2.6483,2.5981,2.62,1347600.0],["1998-08-04",2.6263,2.6546,2.6043,2.6138,1771200.0],["1998-08-05",2.6169,2.6608,2.6169,2.6389,3412800.0],["1998-08-06",2.6357,2.6357,2.62,2.6232,1411200.0],["1998-08-07",2.6169,2.6985,2.6169,2.6953,2262000.0],["1998-08-10",2.6953,2.6953,2.6545,2.664,1376400.0],["1998-08-11",2.6514,2.6546,2.5761,2.6546,1770000.0],["1998-08-12",2.6608,2.711,2.6232,2.6294,2018400.0],["1998-08-13",2.6357,2.6357,2.5353,2.5353,859200.0],["1998-08-14",2.5541,2.5667,2.4851,2.529,1855200.0],["1998-08-17",2.5416,2.5416,2.5102,2.5228,418800.0],["1998-08-18",2.5228,2.5887,2.5228,2.573,2320800.0],["1998-08-19",2.5855,2.6043,2.5698,2.5761,2080800.0],["1998-08-20",2.5761,2.5855,2.5353,2.5416,957600.0],["1998-08-21",2.5228,2.5228,2.4726,2.4726,3673200.0],["1998-08-24",2.4851,2.5008,2.4537,2.46,2570400.0],["1998-08-25",2.4663,2.4882,2.4663,2.4882,3549600.0],["1998-08-26",2.4726,2.4726,2.4475,2.4506,1992000.0],["1998-08-27",2.4098,2.4098,2.2623,2.3533,3056400.0],["1998-08-28",2.3533,2.369,2.3031,2.3314,1588800.0],["1998-08-31",2.3282,2.347,2.2623,2.2623,1152000.0],["1998-09-01",2.2498,2.2937,2.2498,2.2874,2637600.0],["1998-09-02",2.2843,2.3282,2.2812,2.3031,2288400.0],["1998-09-03",2.3007,2.3165,2.2723,2.3133,1315200.0],["1998-09-04",2.3102,2.3102,2.2786,2.3007,1142400.0],["1998-09-08",2.3007,2.3133,2.2849,2.3133,2402400.0],["1998-09-09",2.3039,2.3039,2.2534,2.2723,762000.0],["1998-09-10",2.2471,2.2471,2.1839,2.2092,1377600.0],["1998-09-11",2.1966,2.2092,2.1208,2.1587,1777200.0],["1998-09-14",2.1619,2.2092,2.1619,2.1997,2118000.0],["1998-09-15",2.1997,2.2313,2.1997,2.2281,3195600.0],["1998-09-16",2.2471,2.2534,2.225,2.2534,3331200.0],["1998-09-17",2.2408,2.2408,2.1839,2.1839,3566400.0],["1998-09-18",2.1839,2.206,2.1808,2.206,3830400.0],["1998-09-21",2.1966,2.1966,2.1335,2.1429,4659600.0],["1998-09-22",2.165,2.165,2.1335,2.1555,1258800.0],["1998-09-23",2.1587,2.1587,2.1208,2.1492,2352000.0],["1998-09-24",2.1524,2.2029,2.1524,2.1745,1915200.0],["1998-09-25",2.1713,2.3102,2.1713,2.2786,1881600.0],["1998-09-28",2.2818,2.4017,2.2818,2.3133,3270000.0],["1998-09-29",2.3197,2.3417,2.2849,2.2849,788400.0],["1998-09-30",2.2218,2.2597,2.2218,2.2534,2544000.0],["1998-10-01",2.2471,2.2502,2.2313,2.2376,2145600.0],["1998-10-02",2.2502,2.2786,2.2376,2.2755,1369200.0],["1998-10-05",2.266,2.266,2.1745,2.1745,2350800.0],["1998-10-06",2.1871,2.2092,2.1587,2.1682,1184400.0],["1998-10-07",2.1082,2.1524,2.0956,2.1524,1806000.0],["1998-10-08",2.1524,2.1524,2.0893,2.105,2289600.0],["1998-10-09",2.1051,2.2092,2.1051,2.165,950400.0],["1998-10-12",2.1713,2.1966,2.1713,2.1839,343200.0],["1998-10-13",2.1745,2.1966,2.1524,2.1776,1431600.0],["1998-10-14",2.1713,2.2376,2.1619,2.225,1734000.0],["1998-10-15",2.2124,2.3765,2.2092,2.3544,1226400.0],["1998-10-16",2.3544,2.3733,2.3291,2.3607,2106000.0],["1998-10-19",2.3544,2.3733,2.3291,2.3323,912000.0],["1998-10-20",2.3323,2.4333,2.3228,2.3567,3585600.0],["1998-10-21",2.4238,2.4743,2.4112,2.4522,6685200.0],["1998-10-22",2.4554,2.4901,2.4491,2.4743,2097600.0],["1998-10-23",2.4743,2.4743,2.4459,2.4459,1804800.0],["1998-10-26",2.4491,2.4932,2.4364,2.4648,1896000.0],["1998-10-27",2.4648,2.5753,2.4648,2.5027,2042400.0],["1998-10-28",2.4932,2.5248,2.4932,2.5185,679200.0],["1998-10-29",2.5153,2.5153,2.4743,2.509,1290000.0],["1998-10-30",2.5185,2.55,2.5059,2.5469,1636800.0],["1998-11-02",2.5437,2.6005,2.5185,2.6005,2665200.0],["1998-11-03",2.6132,2.6195,2.5879,2.6069,3805200.0],["1998-11-04",2.6069,2.651,2.6069,2.6163,1891200.0],["1998-11-05",2.6069,2.6195,2.5848,2.6195,1340400.0],["1998-11-06",2.6195,2.6416,2.6132,2.6289,4368000.0],["1998-11-09",2.6321,2.6321,2.5627,2.5816,496800.0],["1998-11-10",2.569,2.569,2.5469,2.5564,1392000.0],["1998-11-11",2.5753,2.5816,2.5595,2.5627,699600.0],["1998-11-12",2.5532,2.5848,2.5532,2.5784,391200.0],["1998-11-13",2.5721,2.6069,2.5721,2.6037,789600.0],["1998-11-16",2.6069,2.6132,2.5848,2.6037,1143600.0],["1998-11-17",2.6037,2.6258,2.5753,2.5974,709200.0],["1998-11-18",2.6005,2.67,2.6005,2.6637,1623600.0],["1998-11-19",2.6668,2.7078,2.651,2.6542,1216800.0],["1998-11-20",2.6731,2.7142,2.67,2.6763,2398800.0],["1998-11-23",2.6826,2.7457,2.6826,2.7457,870000.0],["1998-11-24",2.7331,2.7583,2.7331,2.7426,1962000.0],["1998-11-25",2.7426,2.7678,2.7394,2.7583,1014000.0],["1998-11-27",2.7615,2.7647,2.7489,2.7615,264000.0],["1998-11-30",2.7647,2.7773,2.7142,2.7268,1597200.0],["1998-12-01",2.7268,2.7836,2.7173,2.7836,2422800.0],["1998-12-02",2.7394,2.7647,2.7331,2.7489,2443200.0],["1998-12-03",2.7426,2.7489,2.7015,2.7015,762000.0],["1998-12-04",2.715,2.7467,2.715,2.7404,679200.0],["1998-12-07",2.7372,2.7404,2.7086,2.7277,320400.0],["1998-12-08",2.7277,2.7277,2.7055,2.7055,536400.0],["1998-12-09",2.7055,2.7055,2.6706,2.6737,586800.0],["1998-12-10",2.6801,2.6801,2.6484,2.6515,712800.0],["1998-12-11",2.6484,2.6484,2.6167,2.6198,592800.0],["1998-12-14",2.6135,2.6135,2.6008,2.6135,1962000.0],["1998-12-15",2.6135,2.6167,2.5945,2.6071,3082800.0],["1998-12-16",2.6071,2.6071,2.5691,2.5976,1694400.0],["1998-12-17",2.6071,2.6071,2.5754,2.604,1102800.0],["1998-12-18",2.6008,2.6071,2.5754,2.6071,692400.0],["1998-12-21",2.6262,2.6293,2.5913,2.6198,2726400.0],["1998-12-22",2.6198,2.7182,2.6103,2.6389,1490400.0],["1998-12-23",2.6389,2.6389,2.6008,2.6008,2702400.0],["1998-12-24",2.6008,2.6008,2.5881,2.5945,370800.0],["1998-12-28",2.5881,2.5913,2.5754,2.5754,1644000.0],["1998-12-29",2.5754,2.5913,2.5659,2.5754,511200.0],["1998-12-30",2.5754,2.5818,2.5659,2.5818,1478400.0],["1998-12-31",2.5818,2.6389,2.5818,2.6325,890400.0],["1999-01-04",2.6293,2.715,2.6293,2.6801,1246800.0],["1999-01-05",2.6896,2.7467,2.6833,2.7404,2908800.0],["1999-01-06",2.7404,2.753,2.734,2.734,2946000.0],["1999-01-07",2.7404,2.7404,2.7023,2.7245,686400.0],["1999-01-08",2.7277,2.7752,2.7118,2.7721,5082000.0],["1999-01-11",2.7657,2.7657,2.7213,2.7213,1593600.0],["1999-01-12",2.715,2.7213,2.6579,2.6579,1485600.0],["1999-01-13",2.6293,2.6674,2.604,2.6547,976800.0],["1999-01-14",2.6547,2.6642,2.6135,2.6135,1779600.0],["1999-01-15",2.6262,2.6674,2.6262,2.6674,804000.0],["1999-01-19",2.6738,2.715,2.6515,2.715,1258800.0],["1999-01-20",2.734,2.7657,2.7277,2.734,6499200.0],["1999-01-21",2.734,2.7467,2.7245,2.7245,1654800.0],["1999-01-22",2.7245,2.7277,2.6769,2.6864,3686400.0],["1999-01-25",2.6801,2.6801,2.6325,2.6769,1387200.0],["1999-01-26",2.6769,2.7467,2.6611,2.7404,1315200.0],["1999-01-27",2.753,2.7816,2.7404,2.7404,3682800.0],["1999-01-28",2.734,2.7499,2.6896,2.7023,812400.0],["1999-01-29",2.715,2.7467,2.6991,2.715,1467600.0],["1999-02-01",2.7277,2.7626,2.7182,2.7594,1426800.0],["1999-02-02",2.7467,2.7467,2.6706,2.696,3667200.0],["1999-02-03",2.7023,2.7086,2.6389,2.7086,1048800.0],["1999-02-04",2.7055,2.7435,2.7023,2.7245,870000.0],["1999-02-05",2.7245,2.7308,2.6769,2.6769,426000.0],["1999-02-08",2.696,2.7182,2.642,2.6515,1558800.0],["1999-02-09",2.6579,2.6611,2.6389,2.6389,2122800.0],["1999-02-10",2.6389,2.6484,2.5754,2.5881,3355200.0],["1999-02-11",2.5881,2.6262,2.5881,2.6008,745200.0],["1999-02-12",2.604,2.604,2.5818,2.5913,1704000.0],["1999-02-16",2.6389,2.7023,2.6389,2.6833,2950800.0],["1999-02-17",2.6642,2.6769,2.6325,2.6357,1717200.0],["1999-02-18",2.623,2.6357,2.5786,2.6071,6001200.0],["1999-02-19",2.5945,2.5945,2.5564,2.5818,2433600.0],["1999-02-22",2.5691,2.5691,2.5247,2.5342,3102000.0],["1999-02-23",2.512,2.5627,2.493,2.531,7111200.0],["1999-02-24",2.531,2.531,2.4834,2.4961,5546400.0],["1999-02-25",2.4676,2.5056,2.4612,2.4676,2462400.0],["1999-02-26",2.4739,2.4739,2.4359,2.4517,1257600.0],["1999-03-01",2.4454,2.4454,2.4042,2.4105,4696800.0],["1999-03-02",2.4105,2.4137,2.29,2.3153,14262000.0],["1999-03-03",2.3371,2.369,2.3307,2.3434,4179600.0],["1999-03-04",2.3498,2.4041,2.3371,2.4041,2756400.0],["1999-03-05",2.4201,2.4584,2.4201,2.4456,2542800.0],["1999-03-08",2.4775,2.4839,2.452,2.4743,13857600.0],["1999-03-09",2.4712,2.5478,2.4712,2.535,2978400.0],["1999-03-10",2.5669,2.634,2.5574,2.5669,2684400.0],["1999-03-11",2.5989,2.5989,2.5542,2.5701,950400.0],["1999-03-12",2.5733,2.5733,2.5669,2.5701,3027600.0],["1999-03-15",2.5637,2.6052,2.5574,2.6052,1368000.0],["1999-03-16",2.618,2.6755,2.618,2.618,1526400.0],["1999-03-17",2.618,2.6819,2.618,2.6563,2132400.0],["1999-03-18",2.6499,2.7266,2.6499,2.7074,1514400.0],["1999-03-19",2.7266,2.7585,2.7202,2.7585,2752800.0],["1999-03-22",2.7585,2.8702,2.7585,2.8351,3207600.0],["1999-03-23",2.8351,2.8351,2.7713,2.7904,4548000.0],["1999-03-24",2.7713,2.7776,2.7106,2.7776,2557200.0],["1999-03-25",2.7776,2.8096,2.7649,2.8096,1116000.0],["1999-03-26",2.8032,2.8639,2.7968,2.8479,2924400.0],["1999-03-29",2.8607,2.9469,2.8607,2.9213,1868400.0],["1999-03-30",2.9149,2.9245,2.8766,2.8958,3055200.0],["1999-03-31",2.8894,2.8894,2.8192,2.8415,1472400.0],["1999-04-01",2.8383,2.8415,2.8096,2.8096,1425600.0],["1999-04-05",2.816,2.8319,2.7776,2.8032,1882800.0],["1999-04-06",2.8032,2.8607,2.7968,2.8511,2617200.0],["1999-04-07",2.8479,2.8894,2.8479,2.8894,3766800.0],["1999-04-08",2.8894,2.9117,2.867,2.8766,1304400.0],["1999-04-09",2.8798,2.9022,2.867,2.8702,838800.0],["1999-04-12",2.8766,2.8766,2.8383,2.8479,924000.0],["1999-04-13",2.8543,2.8543,2.8032,2.816,708000.0],["1999-04-14",2.8032,2.8958,2.784,2.8958,2012400.0],["1999-04-15",2.8958,2.9788,2.8958,2.9724,7276800.0],["1999-04-16",2.9724,2.9948,2.9181,2.9692,4376400.0],["1999-04-19",2.9852,3.1352,2.982,3.065,10029600.0],["1999-04-20",3.1033,3.1161,3.0522,3.065,4887600.0],["1999-04-21",3.0682,3.164,3.0682,3.148,3566400.0],["1999-04-22",3.1512,3.1608,3.081,3.0841,2235600.0],["1999-04-23",3.0841,3.0841,3.0235,3.0235,780000.0],["1999-04-26",3.0139,3.0618,2.9884,3.0618,1878000.0],["1999-04-27",3.0554,3.132,3.0522,3.1225,2590800.0],["1999-04-28",3.1288,3.247,3.1288,3.2278,2908800.0],["1999-04-29",3.2278,3.2949,3.2087,3.2949,2425200.0],["1999-04-30",3.2885,3.2917,3.2055,3.2246,1436400.0],["1999-05-03",3.2119,3.3396,3.1863,3.3236,1371600.0],["1999-05-04",3.3236,3.3875,3.2853,3.3076,3897600.0],["1999-05-05",3.314,3.4034,3.314,3.3843,7124400.0],["1999-05-06",3.3715,3.4385,3.3587,3.4066,1862400.0],["1999-05-07",3.4002,3.5439,3.4002,3.5056,4786800.0],["1999-05-10",3.4864,3.496,3.4609,3.4737,1456800.0],["1999-05-11",3.4609,3.4673,3.3651,3.413,1800000.0],["1999-05-12",3.4034,3.4162,3.3523,3.3683,1182000.0],["1999-05-13",3.3555,3.3779,3.3172,3.3779,2740800.0],["1999-05-14",3.3779,3.3779,3.2182,3.2182,1800000.0],["1999-05-17",3.2182,3.2597,3.2119,3.2342,1688400.0],["1999-05-18",3.2278,3.2502,3.2278,3.2342,1143600.0],["1999-05-19",3.2246,3.2502,3.2119,3.2438,1152000.0],["1999-05-20",3.2438,3.3204,3.2438,3.2949,1321200.0],["1999-05-21",3.2821,3.3013,3.2182,3.2182,1795200.0],["1999-05-24",3.2182,3.2917,3.2182,3.2502,1249200.0],["1999-05-25",3.2342,3.2661,3.1288,3.1448,1652400.0],["1999-05-26",3.1416,3.1576,3.0778,3.1352,1453200.0],["1999-05-27",3.1225,3.1512,2.9948,3.1097,1826400.0],["1999-05-28",3.1097,3.2757,3.1097,3.2693,2145600.0],["1999-06-01",3.2566,3.2789,3.247,3.2725,2914800.0],["1999-06-02",3.2789,3.4226,3.2789,3.346,2097600.0],["1999-06-03",3.2821,3.2885,3.1959,3.2885,1704000.0],["1999-06-04",3.2846,3.3295,3.2846,3.3103,968400.0],["1999-06-07",3.3039,3.3167,3.2301,3.291,1210800.0],["1999-06-08",3.2846,3.3295,3.2782,3.2878,1546800.0],["1999-06-09",3.2975,3.3007,3.2718,3.275,1546800.0],["1999-06-10",3.2622,3.2622,3.2365,3.2526,4008000.0],["1999-06-11",3.2494,3.2718,3.2333,3.2333,976800.0],["1999-06-14",3.2333,3.3327,3.2333,3.3135,1684800.0],["1999-06-15",3.3103,3.3135,3.275,3.2846,1681200.0],["1999-06-16",3.2975,3.2975,3.2333,3.2333,2593200.0],["1999-06-17",3.2269,3.2301,3.166,3.2109,6638400.0],["1999-06-18",3.2333,3.4514,3.2333,3.4354,23503200.0],["1999-06-21",3.4354,3.445,3.4033,3.429,3235200.0],["1999-06-22",3.4161,3.5092,3.4161,3.4643,2737200.0],["1999-06-23",3.4322,3.4514,3.4097,3.4161,2002800.0],["1999-06-24",3.3969,3.4194,3.3777,3.3873,1554000.0],["1999-06-25",3.3744,3.4161,3.3744,3.4129,1864800.0],["1999-06-28",3.4129,3.4129,3.3424,3.3552,1574400.0],["1999-06-29",3.3424,3.3809,3.3424,3.3712,1317600.0],["1999-06-30",3.368,3.4514,3.3584,3.4386,1482000.0],["1999-07-01",3.4258,3.4322,3.4033,3.4322,1852800.0],["1999-07-02",3.4258,3.4578,3.4161,3.445,1246800.0],["1999-07-06",3.4963,3.5829,3.4835,3.5733,2376000.0],["1999-07-07",3.5605,3.5765,3.538,3.538,2815200.0],["1999-07-08",3.5252,3.5862,3.5188,3.5669,961200.0],["1999-07-09",3.5541,3.5717,3.5284,3.538,2691600.0],["1999-07-12",3.5284,3.5284,3.4643,3.5028,1314000.0],["1999-07-13",3.4899,3.4963,3.4546,3.4835,1467600.0],["1999-07-14",3.4771,3.5412,3.4643,3.5412,4016400.0],["1999-07-15",3.5284,3.5605,3.5284,3.5509,837600.0],["1999-07-16",3.5509,3.6631,3.5316,3.6182,1681200.0],["1999-07-19",3.6214,3.7594,3.6118,3.7465,2851200.0],["1999-07-20",3.7465,3.7465,3.6439,3.6696,3226800.0],["1999-07-21",3.6696,3.6696,3.6054,3.6246,3661200.0],["1999-07-22",3.6246,3.6246,3.5092,3.5637,3920400.0],["1999-07-23",3.5509,3.5509,3.4129,3.4707,1954800.0],["1999-07-26",3.4578,3.4675,3.4033,3.4258,3586800.0],["1999-07-27",3.4258,3.4611,3.3969,3.4258,3518400.0],["1999-07-28",3.4258,3.4578,3.368,3.4354,2881200.0],["1999-07-29",3.4354,3.4354,3.368,3.3873,818400.0],["1999-07-30",3.4001,3.4611,3.4001,3.4386,1573200.0],["1999-08-02",3.4386,3.5412,3.4386,3.5348,1036800.0],["1999-08-03",3.5412,3.5669,3.5092,3.5445,1544400.0],["1999-08-04",3.5444,3.6663,3.5444,3.5894,1234800.0],["1999-08-05",3.5797,3.5829,3.4963,3.5541,642000.0],["1999-08-06",3.5412,3.5605,3.5156,3.5156,403200.0],["1999-08-09",3.5028,3.5028,3.4001,3.4482,2046000.0],["1999-08-10",3.4354,3.4354,3.3809,3.3937,2629200.0],["1999-08-11",3.3905,3.4065,3.3167,3.3873,2997600.0],["1999-08-12",3.3937,3.4097,3.3648,3.368,2004000.0],["1999-08-13",3.3809,3.4065,3.3584,3.3873,582000.0],["1999-08-16",3.3873,3.3873,3.352,3.3616,2734800.0],["1999-08-17",3.3616,3.4194,3.3456,3.3744,1466400.0],["1999-08-18",3.3873,3.4001,3.3616,3.3712,1929600.0],["1999-08-19",3.3584,3.3584,3.3167,3.3424,734400.0],["1999-08-20",3.352,3.352,3.2718,3.2878,2498400.0],["1999-08-23",3.275,3.3231,3.275,3.3135,2271600.0],["1999-08-24",3.3167,3.3167,3.2814,3.2943,1447200.0],["1999-08-25",3.3039,3.3039,3.2686,3.2943,1670400.0],["1999-08-26",3.3007,3.3135,3.2429,3.259,855600.0],["1999-08-27",3.259,3.3424,3.259,3.3071,867600.0],["1999-08-30",3.2943,3.3039,3.2654,3.2846,2649600.0],["1999-08-31",3.2878,3.3039,3.259,3.2622,1068000.0],["1999-09-01",3.2622,3.291,3.2301,3.275,781200.0],["1999-09-02",3.2776,3.2808,3.1906,3.2776,2053200.0],["1999-09-03",3.2905,3.3292,3.284,3.284,1185600.0],["1999-09-07",3.2873,3.2937,3.2679,3.2776,1017600.0],["1999-09-08",3.2808,3.3195,3.2808,3.2937,1646400.0],["1999-09-09",3.2937,3.3001,3.2711,3.2808,1269600.0],["1999-09-10",3.2937,3.2969,3.2486,3.2679,3136800.0],["1999-09-13",3.2808,3.3066,3.2615,3.3034,859200.0],["1999-09-14",3.3066,3.3098,3.2744,3.2873,660000.0],["1999-09-15",3.2937,3.3388,3.2937,3.313,769200.0],["1999-09-16",3.3066,3.3098,3.2583,3.2776,1210800.0],["1999-09-17",3.2776,3.313,3.2776,3.284,735600.0],["1999-09-20",3.2969,3.2969,3.284,3.2905,1192800.0],["1999-09-21",3.2873,3.2873,3.2679,3.2679,528000.0],["1999-09-22",3.255,3.2615,3.1906,3.2035,3543600.0],["1999-09-23",3.2035,3.2035,3.052,3.0584,3303600.0],["1999-09-24",3.0713,3.0907,2.9456,2.965,3261600.0],["1999-09-27",2.9908,2.9908,2.9231,2.9489,2092800.0],["1999-09-28",2.9585,3.023,2.8618,2.8876,2653800.0],["1999-09-29",2.9134,2.9779,2.9005,2.9199,3729000.0],["1999-09-30",2.9199,3.2164,2.9199,3.1261,1968600.0],["1999-10-01",3.1003,3.1583,3.0294,3.0294,2757600.0],["1999-10-04",3.0552,3.1455,3.0488,3.0939,1976400.0],["1999-10-05",3.0939,3.1455,3.0617,3.0939,1289400.0],["1999-10-06",3.0939,3.1197,3.081,3.1197,1092600.0],["1999-10-07",3.1197,3.139,3.0681,3.0746,1615800.0],["1999-10-08",3.0746,3.0746,2.965,2.9843,1180800.0],["1999-10-11",3.0101,3.0617,2.9779,3.0037,396600.0],["1999-10-12",2.9908,3.023,2.9327,2.9908,1399200.0],["1999-10-13",2.965,2.9843,2.9134,2.9585,621600.0],["1999-10-14",2.9585,2.965,2.9327,2.9456,535800.0],["1999-10-15",2.9392,2.9972,2.907,2.9263,516600.0],["1999-10-18",2.9005,2.907,2.849,2.8683,1219200.0],["1999-10-19",2.8747,3.0294,2.8747,2.9521,1890000.0],["1999-10-20",2.9843,3.0165,2.9779,2.9908,4231800.0],["1999-10-21",2.9908,3.1068,2.9327,3.0874,1814400.0],["1999-10-22",3.1132,3.1648,3.1068,3.1455,1710600.0],["1999-10-25",3.1068,3.139,3.0746,3.1068,850200.0],["1999-10-26",3.1068,3.1261,3.0617,3.0617,792000.0],["1999-10-27",3.0101,3.0294,2.9327,3.0165,1498800.0],["1999-10-28",3.0552,3.0681,2.9585,3.0294,1606800.0],["1999-10-29",3.081,3.1455,3.0617,3.1455,2314200.0],["1999-11-01",3.1648,3.1906,3.1261,3.1648,1499400.0],["1999-11-02",3.1519,3.3388,3.1519,3.313,1822800.0],["1999-11-03",3.313,3.3324,3.2486,3.2679,1362600.0],["1999-11-04",3.3324,3.3324,3.2615,3.2615,1469400.0],["1999-11-05",3.2873,3.3517,3.2873,3.3001,2186400.0],["1999-11-08",3.2744,3.3195,3.2744,3.313,1149000.0],["1999-11-09",3.2937,3.3195,3.255,3.2937,3637800.0],["1999-11-10",3.2744,3.3453,3.2744,3.3453,1699800.0],["1999-11-11",3.3517,3.3711,3.3259,3.3453,2845200.0],["1999-11-12",3.4291,3.558,3.4162,3.4806,3740400.0],["1999-11-15",3.4935,3.5,3.4162,3.4291,1374000.0],["1999-11-16",3.4162,3.4291,3.3646,3.4097,1239000.0],["1999-11-17",3.4355,3.4484,3.371,3.371,2000400.0],["1999-11-18",3.3968,3.4677,3.3904,3.4033,1559400.0],["1999-11-19",3.3904,3.3904,3.3259,3.3517,2076600.0],["1999-11-22",3.3001,3.3001,3.2228,3.2421,1614600.0],["1999-11-23",3.2615,3.2615,3.1648,3.1777,3442800.0],["1999-11-24",3.1777,3.1777,3.0681,3.1455,2126400.0],["1999-11-26",3.1455,3.1906,3.139,3.1648,897000.0],["1999-11-29",3.1648,3.1648,3.0746,3.1326,1992000.0],["1999-11-30",3.1326,3.1583,3.0681,3.0874,3270000.0],["1999-12-01",3.1261,3.1261,2.8876,2.9908,7377000.0],["1999-12-02",3.0101,3.0165,2.9779,2.9908,6032400.0],["1999-12-03",2.9908,3.1003,2.9908,3.0552,1814400.0],["1999-12-06",3.0448,3.0643,2.9542,3.006,1354200.0],["1999-12-07",3.0578,3.0578,2.9412,2.9477,1522800.0],["1999-12-08",2.9477,2.9995,2.9477,2.9865,1993200.0],["1999-12-09",2.9865,3.0319,2.9865,3.006,4069200.0],["1999-12-10",3.006,3.0319,2.9606,3.0125,2520600.0],["1999-12-13",3.0125,3.0125,2.9736,2.993,1579800.0],["1999-12-14",2.993,2.9995,2.8764,2.9542,1339800.0],["1999-12-15",2.9282,2.9801,2.9282,2.9671,2101200.0],["1999-12-16",2.9801,3.0384,2.9801,3.0254,13222200.0],["1999-12-17",3.0254,3.142,3.0125,3.0837,1570200.0],["1999-12-20",3.2133,3.2716,2.8375,3.0125,14195400.0],["1999-12-21",2.9671,2.9865,2.8635,2.8764,5639400.0],["1999-12-22",2.8699,2.8699,2.6432,2.6626,6753000.0],["1999-12-23",2.6885,2.8635,2.6626,2.7598,17983800.0],["1999-12-27",2.7663,2.8116,2.7663,2.7663,1306200.0],["1999-12-28",2.7468,2.7922,2.6821,2.6885,1542000.0],["1999-12-29",2.695,2.8051,2.6821,2.7728,2361600.0],["1999-12-30",2.7792,2.7987,2.7274,2.7857,1396200.0],["1999-12-31",2.7857,2.8051,2.7274,2.7468,401400.0],["2000-01-03",2.7728,2.7728,2.6432,2.6756,1091400.0],["2000-01-04",2.6691,2.6691,2.5719,2.5914,3175200.0],["2000-01-05",2.6173,2.6561,2.6043,2.6173,3396600.0],["2000-01-06",2.6173,2.7598,2.6043,2.7533,3552600.0],["2000-01-07",2.7792,2.7792,2.6108,2.695,4091400.0],["2000-01-10",2.695,2.7145,2.6756,2.6821,3091200.0],["2000-01-11",2.6561,2.7015,2.6043,2.6043,2127600.0],["2000-01-12",2.6043,2.6367,2.5654,2.5914,7019400.0],["2000-01-13",2.6173,2.8246,2.6173,2.7987,4739400.0],["2000-01-14",2.9801,2.9801,2.844,2.8505,2637600.0],["2000-01-18",2.844,2.8764,2.7987,2.7987,1459200.0],["2000-01-19",2.7987,2.8116,2.6432,2.6626,2578800.0],["2000-01-20",2.6626,2.6756,2.6497,2.6497,4549200.0],["2000-01-21",2.6626,2.6626,2.5395,2.5914,1693800.0],["2000-01-24",2.5914,2.6043,2.4618,2.4812,2839800.0],["2000-01-25",2.4877,2.6238,2.4683,2.5266,5592000.0],["2000-01-26",2.4877,2.5654,2.3841,2.5266,3952800.0],["2000-01-27",2.5978,2.6821,2.4618,2.5266,2560800.0],["2000-01-28",2.4747,2.546,2.4488,2.5331,4342800.0],["2000-01-31",2.5331,2.5978,2.5136,2.5784,883200.0],["2000-02-01",2.5784,2.6626,2.5784,2.6432,3229200.0],["2000-02-02",2.6432,2.6691,2.559,2.5849,4174800.0],["2000-02-03",2.5849,2.5849,2.5007,2.5201,2208600.0],["2000-02-04",2.5331,2.5331,2.4618,2.4942,3655200.0],["2000-02-07",2.5007,2.5395,2.4877,2.4942,2292600.0],["2000-02-08",2.5136,2.6043,2.5136,2.5719,2611800.0],["2000-02-09",2.5719,2.5784,2.4553,2.4683,3750600.0],["2000-02-10",2.4942,2.5978,2.4748,2.5914,2984400.0],["2000-02-11",2.5914,2.5978,2.5654,2.5914,3352200.0],["2000-02-14",2.5784,2.6432,2.5719,2.5784,1968600.0],["2000-02-15",2.5849,2.5914,2.546,2.5525,2851800.0],["2000-02-16",2.5525,2.5914,2.546,2.5849,3007200.0],["2000-02-17",2.5849,2.6302,2.5654,2.5784,1568400.0],["2000-02-18",2.5849,2.5978,2.4942,2.5136,1867800.0],["2000-02-22",2.559,2.6108,2.5331,2.546,2362200.0],["2000-02-23",2.5395,2.5395,2.4359,2.4424,2529000.0],["2000-02-24",2.4683,2.4683,2.397,2.4229,4320000.0],["2000-02-25",2.4877,2.4877,2.41,2.4424,3036600.0],["2000-02-28",2.4683,2.5007,2.4294,2.4812,1111800.0],["2000-02-29",2.4812,2.4877,2.4359,2.4424,2565000.0],["2000-03-01",2.4424,2.5007,2.4294,2.4812,2251800.0],["2000-03-02",2.4734,2.506,2.4734,2.493,2817000.0],["2000-03-03",2.4864,2.5256,2.4864,2.5126,2094600.0],["2000-03-06",2.4734,2.5256,2.4734,2.5126,2596800.0],["2000-03-07",2.506,2.5256,2.4538,2.4669,1662000.0],["2000-03-08",2.4603,2.506,2.4603,2.4864,2176200.0],["2000-03-09",2.3559,2.5191,2.3559,2.4995,1575000.0],["2000-03-10",2.5321,2.5974,2.5126,2.5191,1564800.0],["2000-03-13",2.4669,2.5843,2.4669,2.5713,1220400.0],["2000-03-14",2.5713,2.5974,2.4799,2.4864,1987200.0],["2000-03-15",2.5321,2.6104,2.4995,2.6104,2950200.0],["2000-03-16",2.6561,2.8454,2.6561,2.8258,5470200.0],["2000-03-17",2.8062,3.0542,2.7801,2.9237,2347800.0],["2000-03-20",2.9106,2.9106,2.8128,2.8454,2464200.0],["2000-03-21",2.8193,2.8715,2.7801,2.8584,2590800.0],["2000-03-22",2.8584,2.878,2.7279,2.7344,5027400.0],["2000-03-23",2.741,2.8062,2.741,2.7801,1761000.0],["2000-03-24",2.7801,2.8258,2.7801,2.8128,5844000.0],["2000-03-27",2.7997,2.8193,2.7736,2.8062,2710200.0],["2000-03-28",2.7932,2.8062,2.7279,2.741,2098200.0],["2000-03-29",2.741,2.7932,2.7279,2.754,1938000.0],["2000-03-30",2.754,2.7736,2.7344,2.754,4768200.0],["2000-03-31",2.7801,2.7866,2.7475,2.7866,4632000.0],["2000-04-03",2.8062,3.002,2.8062,2.9629,5850000.0],["2000-04-04",2.9368,2.9759,2.9106,2.9106,2530800.0],["2000-04-05",2.9368,2.9694,2.8911,2.9629,2029200.0],["2000-04-06",3.0151,3.0151,2.8976,2.9433,2042400.0],["2000-04-07",2.9172,2.9433,2.8258,2.8258,1583400.0],["2000-04-10",2.7671,2.8454,2.7671,2.8193,2759400.0],["2000-04-11",2.8454,2.9498,2.8323,2.9498,2854200.0],["2000-04-12",3.002,3.1456,2.9824,3.0803,3292200.0],["2000-04-13",3.1064,3.1847,3.0999,3.0999,2622000.0],["2000-04-14",2.8323,3.0477,2.8323,2.8845,3835200.0],["2000-04-17",2.8845,3.0216,2.8193,2.8193,2776200.0],["2000-04-18",2.8715,2.9824,2.8715,2.9629,1151400.0],["2000-04-19",2.9498,3.0151,2.865,2.8845,1725600.0],["2000-04-20",2.8845,2.9172,2.865,2.8976,723600.0],["2000-04-24",2.8976,3.0673,2.8976,3.0346,1102200.0],["2000-04-25",3.0738,3.1847,3.0542,3.1847,2354400.0],["2000-04-26",3.1586,3.1586,3.0346,3.0542,2113800.0],["2000-04-27",3.0412,3.0542,3.0281,3.0281,1622400.0],["2000-04-28",3.0281,3.0281,2.9041,2.9302,2481000.0],["2000-05-01",2.9433,2.989,2.9302,2.9433,1755600.0],["2000-05-02",2.9498,2.9563,2.9302,2.9433,1968000.0],["2000-05-03",2.9237,2.9433,2.9041,2.9368,2763000.0],["2000-05-04",2.9368,2.9824,2.9041,2.9106,1722600.0],["2000-05-05",2.9563,3.002,2.9433,3.002,783000.0],["2000-05-08",2.9759,3.0216,2.9759,3.0216,1044000.0],["2000-05-09",2.9955,3.1586,2.9824,3.113,1584600.0],["2000-05-10",3.0738,3.1195,2.9498,2.989,1808400.0],["2000-05-11",2.989,3.0216,2.9563,3.0216,2632800.0],["2000-05-12",3.0281,3.0281,2.9237,2.9694,1303200.0],["2000-05-15",2.9759,3.0738,2.9563,3.0477,1268400.0],["2000-05-16",3.0542,3.1064,3.0412,3.0869,4309800.0],["2000-05-17",3.0803,3.0803,3.0281,3.0477,1066200.0],["2000-05-18",3.0412,3.0803,3.0216,3.0281,855600.0],["2000-05-19",3.002,3.0216,2.9106,2.9563,1507200.0],["2000-05-22",2.9433,2.9498,2.8584,2.9041,493800.0],["2000-05-23",2.8976,2.9172,2.878,2.8911,1486200.0],["2000-05-24",2.8715,2.9106,2.8715,2.9041,2233200.0],["2000-05-25",2.9041,2.9106,2.8193,2.8193,703800.0],["2000-05-26",2.7932,2.8715,2.7932,2.8062,695400.0],["2000-05-30",2.8323,2.8845,2.8128,2.8584,555000.0],["2000-05-31",2.8389,2.8911,2.7997,2.7997,1234800.0],["2000-06-01",2.8062,2.865,2.8062,2.865,723000.0],["2000-06-02",2.9041,2.9433,2.8911,2.9302,1570800.0],["2000-06-05",2.9617,2.9617,2.8764,2.8829,1755600.0],["2000-06-06",2.8501,2.8829,2.8304,2.8304,900600.0],["2000-06-07",2.837,2.8632,2.8107,2.8435,766200.0],["2000-06-08",2.8238,2.8632,2.8238,2.8567,872400.0],["2000-06-09",2.8567,2.942,2.8567,2.9355,1240800.0],["2000-06-12",2.942,2.9552,2.8829,2.9026,658200.0],["2000-06-13",2.8698,3.0471,2.8698,3.0077,2515800.0],["2000-06-14",3.0077,3.0209,2.9223,2.942,1221600.0],["2000-06-15",2.9552,2.9814,2.942,2.9552,930000.0],["2000-06-16",2.942,2.9749,2.8435,2.8764,1264800.0],["2000-06-19",2.9026,2.9026,2.8435,2.9026,996000.0],["2000-06-20",2.9223,2.942,2.9026,2.942,600000.0],["2000-06-21",2.9223,2.9683,2.8829,2.9552,754200.0],["2000-06-22",2.9683,2.988,2.9026,2.9223,612600.0],["2000-06-23",2.9158,2.9355,2.8895,2.9223,715800.0],["2000-06-26",2.942,3.0143,2.9223,3.0077,1266600.0],["2000-06-27",2.988,3.0603,2.988,3.0143,1123200.0],["2000-06-28",3.0274,3.1128,3.0209,3.1062,1091400.0],["2000-06-29",3.08,3.0931,3.0077,3.0603,963000.0],["2000-06-30",3.034,3.0931,3.034,3.0668,736200.0],["2000-07-03",3.0865,3.1522,3.08,3.1522,215400.0],["2000-07-05",3.1259,3.3032,3.1128,3.3032,924600.0],["2000-07-06",3.3164,3.3361,3.2507,3.2704,985200.0],["2000-07-07",3.2573,3.2704,3.2441,3.2573,991800.0],["2000-07-10",3.2573,3.2901,3.1719,3.1916,754800.0],["2000-07-11",3.2047,3.2441,3.1982,3.2113,1127400.0],["2000-07-12",3.2113,3.2573,3.1916,3.2047,383400.0],["2000-07-13",3.1982,3.1982,3.1391,3.1588,267000.0],["2000-07-14",3.1719,3.3492,3.1259,3.231,3469200.0],["2000-07-17",3.2835,3.3623,3.2638,3.3492,2129400.0],["2000-07-18",3.3229,3.4674,3.3164,3.3952,1856400.0],["2000-07-19",3.4083,3.4083,3.2901,3.3032,2384400.0],["2000-07-20",3.3295,3.3295,3.1456,3.1588,695400.0],["2000-07-21",3.1719,3.1916,3.0209,3.034,2073000.0],["2000-07-24",3.0865,3.1391,3.08,3.0997,2299200.0],["2000-07-25",3.1522,3.1522,3.0537,3.0734,1164600.0],["2000-07-26",3.0931,3.3229,3.0734,3.2441,3008400.0],["2000-07-27",3.2704,3.382,3.2573,3.3623,4543200.0],["2000-07-28",3.3558,3.428,3.3558,3.3952,1073400.0],["2000-07-31",3.3886,3.3952,3.2507,3.3426,1308000.0],["2000-08-01",3.3032,3.3032,3.231,3.2901,1270200.0],["2000-08-02",3.2835,3.3361,3.231,3.3361,1129800.0],["2000-08-03",3.3558,3.4149,3.3164,3.3623,989400.0],["2000-08-04",3.4017,3.4149,3.3229,3.3492,599400.0],["2000-08-07",3.3361,3.4083,3.2901,3.3098,639600.0],["2000-08-08",3.3032,3.3098,3.2507,3.2704,1492200.0],["2000-08-09",3.2835,3.2967,3.231,3.2573,1428000.0],["2000-08-10",3.2573,3.2704,3.2179,3.2441,1080600.0],["2000-08-11",3.2573,3.3098,3.2573,3.3098,1158600.0],["2000-08-14",3.3098,3.3426,3.2967,3.2967,816600.0],["2000-08-15",3.2967,3.3098,3.2573,3.2638,1300200.0],["2000-08-16",3.2638,3.277,3.1916,3.1982,807000.0],["2000-08-17",3.1982,3.1982,3.1194,3.1522,903000.0],["2000-08-18",3.1259,3.1391,3.0997,3.1325,2196000.0],["2000-08-21",3.1391,3.1785,3.1391,3.1456,777600.0],["2000-08-22",3.1456,3.2113,3.1456,3.1982,550800.0],["2000-08-23",3.1982,3.2047,3.0997,3.1194,2698200.0],["2000-08-24",3.0931,3.1653,3.0537,3.1588,1485000.0],["2000-08-25",3.1588,3.1588,3.1128,3.1194,756600.0],["2000-08-28",3.1259,3.1456,3.0997,3.1128,1377000.0],["2000-08-29",3.1194,3.1391,3.0011,3.0209,2682000.0],["2000-08-30",3.0208,3.1456,3.0011,3.0734,2518800.0],["2000-08-31",3.0997,3.1128,3.08,3.0931,374400.0],["2000-09-01",3.0997,3.0997,3.08,3.0931,177000.0],["2000-09-05",3.1116,3.138,3.1116,3.1182,705600.0],["2000-09-06",3.1182,3.1314,3.105,3.1182,580200.0],["2000-09-07",3.1182,3.1248,3.0587,3.105,576600.0],["2000-09-08",3.1116,3.1512,3.1116,3.1446,438600.0],["2000-09-11",3.171,3.171,3.105,3.138,697200.0],["2000-09-12",3.1512,3.2041,3.1446,3.171,652200.0],["2000-09-13",3.1909,3.1975,3.138,3.171,457800.0],["2000-09-14",3.1314,3.1446,3.1116,3.138,508200.0],["2000-09-15",3.1644,3.1644,3.0984,3.0984,978600.0],["2000-09-18",3.0984,3.105,3.0786,3.0918,368400.0],["2000-09-19",3.0984,3.105,3.0786,3.105,523200.0],["2000-09-20",3.1446,3.1843,3.1182,3.1776,1044000.0],["2000-09-21",3.1512,3.1843,3.1314,3.138,676200.0],["2000-09-22",3.1116,3.1182,3.0587,3.0852,736800.0],["2000-09-25",3.0852,3.1446,3.0653,3.1314,474000.0],["2000-09-26",3.0984,3.138,3.0389,3.0653,2588400.0],["2000-09-27",3.0521,3.0653,3.0125,3.0125,1647000.0],["2000-09-28",3.0389,3.0653,3.0191,3.0521,600000.0],["2000-09-29",3.0389,3.1182,3.0389,3.0984,1096800.0],["2000-10-02",3.0719,3.0786,3.0389,3.0521,1720200.0],["2000-10-03",3.0521,3.0786,3.0389,3.0719,1441200.0],["2000-10-04",3.0984,3.2041,3.0984,3.2041,1649400.0],["2000-10-05",3.2041,3.2173,3.0984,3.1248,694800.0],["2000-10-06",3.1248,3.138,3.0587,3.0587,1019400.0],["2000-10-09",3.0719,3.138,3.0719,3.1314,412800.0],["2000-10-10",3.1314,3.1843,3.1248,3.171,2669400.0],["2000-10-11",3.1578,3.1909,3.1314,3.1314,751200.0],["2000-10-12",3.1314,3.1446,3.0786,3.0918,910800.0],["2000-10-13",3.105,3.105,3.0257,3.0587,1818600.0],["2000-10-16",3.0587,3.0786,3.0059,3.0191,997800.0],["2000-10-17",3.0191,3.0191,2.953,2.953,674400.0],["2000-10-18",2.9464,2.9596,2.9002,2.9266,737400.0],["2000-10-19",2.9332,2.9729,2.9134,2.9332,871800.0],["2000-10-20",2.9398,2.9464,2.8672,2.8804,1111200.0],["2000-10-23",2.887,2.9134,2.8672,2.8936,639000.0],["2000-10-24",2.9002,2.9861,2.8407,2.9662,2644800.0],["2000-10-25",2.9861,3.0918,2.9596,3.0653,2515200.0],["2000-10-26",3.0653,3.1248,3.0257,3.1116,2057400.0],["2000-10-27",3.138,3.138,3.105,3.1116,568200.0],["2000-10-30",3.0852,3.2767,3.0786,3.2767,1314000.0],["2000-10-31",3.2503,3.4089,3.2503,3.3296,1905000.0],["2000-11-01",3.3296,3.3362,3.29,3.3032,1162200.0],["2000-11-02",3.3032,3.3098,3.2767,3.3098,1917600.0],["2000-11-03",3.3032,3.323,3.29,3.29,608400.0],["2000-11-06",3.2966,3.3692,3.2966,3.3692,1476600.0],["2000-11-07",3.3692,3.4089,3.3494,3.3626,1747800.0],["2000-11-08",3.3758,3.3957,3.3494,3.3692,1305600.0],["2000-11-09",3.3758,3.3957,3.3692,3.3758,647400.0],["2000-11-10",3.3626,3.3824,3.3362,3.3362,1074600.0],["2000-11-13",3.3098,3.356,3.2635,3.356,674400.0],["2000-11-14",3.3428,3.3957,3.3428,3.3824,817200.0],["2000-11-15",3.3626,3.3758,3.356,3.3692,1323000.0],["2000-11-16",3.3692,3.3692,3.2966,3.3032,621600.0],["2000-11-17",3.29,3.3032,3.2569,3.2701,930000.0],["2000-11-20",3.2107,3.2173,3.1314,3.1909,834600.0],["2000-11-21",3.1975,3.2305,3.1909,3.1909,1492200.0],["2000-11-22",3.1843,3.1843,3.1182,3.1182,469800.0],["2000-11-24",3.1843,3.2767,3.1843,3.2635,714000.0],["2000-11-27",3.2635,3.2701,3.2305,3.2569,370800.0],["2000-11-28",3.2635,3.2767,3.2371,3.2437,565200.0],["2000-11-29",3.2701,3.3494,3.2635,3.2966,726600.0],["2000-11-30",3.3164,3.323,3.2966,3.323,1134000.0],["2000-12-01",3.323,3.3824,3.3032,3.3032,903000.0],["2000-12-04",3.3296,3.3494,3.3098,3.3428,650400.0],["2000-12-05",3.356,3.3824,3.3428,3.3428,1221600.0],["2000-12-06",3.3548,3.368,3.2219,3.2352,1933800.0],["2000-12-07",3.2219,3.295,3.2219,3.2618,991200.0],["2000-12-08",3.2684,3.3614,3.2684,3.3614,586800.0],["2000-12-11",3.3481,3.3548,3.3215,3.3415,746400.0],["2000-12-12",3.3282,3.3481,3.3083,3.3348,1159200.0],["2000-12-13",3.3415,3.3614,3.2618,3.2618,1339800.0],["2000-12-14",3.2485,3.2551,3.109,3.1156,1356000.0],["2000-12-15",3.089,3.1156,3.0359,3.0492,1445400.0],["2000-12-18",3.0758,3.1754,3.0558,3.0691,1882200.0],["2000-12-19",3.0691,3.1023,3.0492,3.0758,1626000.0],["2000-12-20",3.0758,3.0758,2.9296,3.0027,1204200.0],["2000-12-21",3.0027,3.016,2.9363,2.9495,2375400.0],["2000-12-22",2.9761,2.996,2.923,2.9695,1764600.0],["2000-12-26",2.9828,3.0027,2.8964,2.9628,4000200.0],["2000-12-27",2.9628,3.0293,2.9628,3.0293,3808200.0],["2000-12-28",2.996,3.0691,2.9828,3.0691,928200.0],["2000-12-29",3.0625,3.182,3.0625,3.1555,1039200.0],["2001-01-02",3.1488,3.2086,3.0758,3.089,2502600.0],["2001-01-03",3.0625,3.1953,3.0558,3.1488,1462200.0],["2001-01-04",3.1555,3.3083,3.1555,3.2883,1512000.0],["2001-01-05",3.2618,3.4278,3.2618,3.4278,7051800.0],["2001-01-08",3.4411,3.5474,3.4278,3.4943,6015000.0],["2001-01-09",3.5341,3.5474,3.4212,3.4278,2993400.0],["2001-01-10",3.4278,3.4278,3.3813,3.3946,2160600.0],["2001-01-11",3.4013,3.5208,3.4013,3.5142,1552200.0],["2001-01-12",3.3747,3.4544,3.3747,3.3946,4094400.0],["2001-01-16",3.388,3.4278,3.3681,3.4079,2749200.0],["2001-01-17",3.4146,3.4677,3.3946,3.4411,5017200.0],["2001-01-18",3.4544,3.4743,3.3946,3.4278,2589000.0],["2001-01-19",3.4278,3.4544,3.3548,3.3813,2245200.0],["2001-01-22",3.3681,3.4677,3.3481,3.4212,1875600.0],["2001-01-23",3.4278,3.5076,3.4278,3.4677,3370200.0],["2001-01-24",3.4677,3.5208,3.4544,3.5208,4559400.0],["2001-01-25",3.5474,3.6006,3.4943,3.5009,1947600.0],["2001-01-26",3.5275,3.5341,3.4943,3.5341,1024800.0],["2001-01-29",3.5076,3.6404,3.4948,3.5873,1596600.0],["2001-01-30",3.5873,3.8477,3.5713,3.82,5256000.0],["2001-01-31",3.7935,3.9816,3.7627,3.9285,5680800.0],["2001-02-01",3.9391,4.0177,3.9338,3.9742,2566800.0],["2001-02-02",3.9476,3.9965,3.9455,3.9497,2102400.0],["2001-02-05",3.9561,3.9912,3.9327,3.9487,2595600.0],["2001-02-06",3.9476,3.9487,3.9051,3.9072,2704800.0],["2001-02-07",3.9285,3.9412,3.87,3.9317,1450200.0],["2001-02-08",3.9487,4.0146,3.9423,3.9752,1532400.0],["2001-02-09",3.9965,3.9965,3.954,3.9604,1801200.0],["2001-02-12",3.9338,3.954,3.9072,3.9263,3417600.0],["2001-02-13",3.9338,3.9423,3.8689,3.9061,5458800.0],["2001-02-14",3.9061,3.9125,3.8796,3.8849,1499400.0],["2001-02-15",3.8583,3.887,3.8254,3.8264,8365800.0],["2001-02-16",3.853,3.9455,3.8371,3.9327,1728600.0],["2001-02-20",3.9221,4.1134,3.9221,4.0401,2889000.0],["2001-02-21",4.0305,4.0337,3.9561,3.9561,3110400.0],["2001-02-22",3.9572,3.9572,3.8923,3.8923,2306400.0],["2001-02-23",3.8658,3.8881,3.8456,3.8711,1190400.0],["2001-02-26",3.8796,4.0369,3.8743,4.0231,1443600.0],["2001-02-27",3.9965,4.0231,3.9338,3.9433,859200.0],["2001-02-28",3.9327,4.0337,3.9231,3.9976,1098000.0],["2001-03-01",4.0018,4.0082,3.9115,3.9338,1525800.0],["2001-03-02",3.9231,3.9231,3.8424,3.8594,2709000.0],["2001-03-05",3.8604,3.8796,3.8424,3.8519,2426400.0],["2001-03-06",3.9657,3.9657,3.8899,3.9112,1266000.0],["2001-03-07",3.9273,3.9476,3.8685,3.8995,825000.0],["2001-03-08",3.9112,3.9508,3.8963,3.9348,677400.0],["2001-03-09",3.9348,3.9348,3.8632,3.9241,926400.0],["2001-03-12",3.9241,3.9241,3.8738,3.8792,700200.0],["2001-03-13",3.8792,3.9006,3.8332,3.8899,2798400.0],["2001-03-14",3.8632,3.8632,3.7616,3.7873,1668600.0],["2001-03-15",3.7606,3.7606,3.6601,3.7168,2716800.0],["2001-03-16",3.7435,3.7445,3.6398,3.6975,3133800.0],["2001-03-19",3.6868,3.8706,3.6868,3.8332,1480200.0],["2001-03-20",3.9006,3.9369,3.8642,3.9006,3778800.0],["2001-03-21",3.9016,3.938,3.8792,3.9059,2025600.0],["2001-03-22",3.9326,3.9326,3.7189,3.8044,3945600.0],["2001-03-23",3.783,3.9112,3.783,3.8909,1859400.0],["2001-03-26",3.9177,4.063,3.9177,4.0042,3012600.0],["2001-03-27",4.0042,4.1891,3.9914,4.1731,3658200.0],["2001-03-28",4.2105,4.2105,4.0074,4.0074,4035000.0],["2001-03-29",4.0181,4.048,3.9166,3.9337,3031200.0],["2001-03-30",3.9348,4.0673,3.8792,4.0256,2348400.0],["2001-04-02",4.0256,4.0438,3.9219,3.9294,1913400.0],["2001-04-03",3.9305,3.9647,3.8835,3.938,1512000.0],["2001-04-04",3.8899,3.9647,3.8461,3.8813,2647200.0],["2001-04-05",3.8706,3.9134,3.8674,3.8995,1525200.0],["2001-04-06",3.8995,3.9112,3.8407,3.8845,1019400.0],["2001-04-09",3.8311,3.9946,3.8258,3.9016,2629200.0],["2001-04-10",3.9006,4.0181,3.9006,3.9967,3685200.0],["2001-04-11",4.0064,4.0224,3.9807,3.9807,1544400.0],["2001-04-12",3.9861,4.0662,3.9861,4.0299,2290800.0],["2001-04-16",4.0299,4.0341,3.9967,4.0213,1204200.0],["2001-04-17",4.0074,4.0812,4.0074,4.0395,2919000.0],["2001-04-18",4.0448,4.1677,4.0235,4.1463,1462200.0],["2001-04-19",4.1463,4.2062,4.1463,4.203,1661400.0],["2001-04-20",4.1816,4.1998,4.1218,4.126,744000.0],["2001-04-23",4.0609,4.0619,3.9166,3.9743,3169200.0],["2001-04-24",4.0309,4.1228,4.0085,4.1036,3088200.0],["2001-04-25",4.1047,4.1966,4.1036,4.1357,2302200.0],["2001-04-26",4.1463,4.3398,4.1463,4.3398,2061000.0],["2001-04-27",4.3334,4.3366,4.2853,4.3163,1022400.0],["2001-04-30",4.3387,4.3387,4.2105,4.2308,1786200.0],["2001-05-01",4.2265,4.2318,4.1143,4.1496,1835400.0],["2001-05-02",4.1496,4.1549,4.1175,4.1549,1603200.0],["2001-05-03",4.1463,4.1485,4.0929,4.125,727200.0],["2001-05-04",4.141,4.1549,4.094,4.125,1377600.0],["2001-05-07",4.125,4.2105,4.1143,4.1656,2036400.0],["2001-05-08",4.1624,4.2158,4.1367,4.1763,2731200.0],["2001-05-09",4.1496,4.1784,4.1378,4.1506,1404000.0],["2001-05-10",4.1677,4.2618,4.1453,4.2233,2554200.0],["2001-05-11",4.2586,4.328,4.2276,4.2628,2417400.0],["2001-05-14",4.2628,4.2628,4.0983,4.1656,1803000.0],["2001-05-15",4.1656,4.1667,4.1442,4.1613,1071000.0],["2001-05-16",4.1677,4.3644,4.1506,4.3387,3570600.0],["2001-05-17",4.3601,4.4808,4.3601,4.4082,2955600.0],["2001-05-18",4.4135,4.4563,4.39,4.3953,1011600.0],["2001-05-21",4.3975,4.3975,4.3173,4.3173,708600.0],["2001-05-22",4.344,4.3708,4.265,4.3302,1551600.0],["2001-05-23",4.328,4.328,4.2276,4.2906,1869000.0],["2001-05-24",4.2906,4.3066,4.2639,4.281,2270400.0],["2001-05-25",4.2853,4.312,4.2746,4.2746,1706400.0],["2001-05-29",4.3013,4.3579,4.3013,4.3163,882000.0],["2001-05-30",4.3066,4.3066,4.2019,4.2222,866400.0],["2001-05-31",4.2233,4.3216,4.2179,4.2895,1689000.0],["2001-06-01",4.3547,4.3547,4.3013,4.3184,715200.0],["2001-06-04",4.3195,4.5311,4.3195,4.5054,3285000.0],["2001-06-05",4.5274,4.5575,4.4984,4.5049,1543200.0],["2001-06-06",4.5092,4.5178,4.477,4.4984,2617800.0],["2001-06-07",4.4984,4.6036,4.4984,4.5843,1425600.0],["2001-06-08",4.5521,4.5521,4.5006,4.5049,1634400.0],["2001-06-11",4.5199,4.5306,4.4716,4.477,1608000.0],["2001-06-12",4.4662,4.5092,4.4512,4.5092,1344000.0],["2001-06-13",4.5092,4.5092,4.4308,4.4319,836400.0],["2001-06-14",4.434,4.434,4.332,4.332,775200.0],["2001-06-15",4.332,4.332,4.2644,4.2923,948600.0],["2001-06-18",4.2805,4.2944,4.1914,4.1914,1802400.0],["2001-06-19",4.1871,4.2236,4.142,4.1613,1771800.0],["2001-06-20",4.1549,4.2193,4.1441,4.1495,1860600.0],["2001-06-21",4.1602,4.1763,4.1452,4.1635,1394400.0],["2001-06-22",4.1656,4.2279,4.1484,4.2086,1616400.0],["2001-06-25",4.2247,4.2515,4.1656,4.1656,1179000.0],["2001-06-26",4.1763,4.1763,4.0958,4.1452,1768200.0],["2001-06-27",4.1549,4.2408,4.1291,4.1538,1375200.0],["2001-06-28",4.171,4.2053,4.1452,4.2021,2224200.0],["2001-06-29",4.229,4.3771,4.229,4.3481,2518200.0],["2001-07-02",4.3642,4.3696,4.2891,4.3213,1016400.0],["2001-07-03",4.3374,4.3664,4.3148,4.317,1257600.0],["2001-07-05",4.3385,4.4555,4.3385,4.3975,1453200.0],["2001-07-06",4.3975,4.463,4.3975,4.4394,2704800.0],["2001-07-09",4.434,4.5092,4.4286,4.4716,1367400.0],["2001-07-10",4.4931,4.6069,4.4931,4.5682,4482000.0],["2001-07-11",4.5736,4.6713,4.5521,4.6702,3003000.0],["2001-07-12",4.7078,4.7636,4.6971,4.74,4397400.0],["2001-07-13",4.7239,4.7507,4.5092,4.6541,3617400.0],["2001-07-16",4.6552,4.6552,4.6058,4.6434,2215800.0],["2001-07-17",4.6434,4.7647,4.6326,4.7593,2608800.0],["2001-07-18",4.7937,4.8001,4.7013,4.711,1493400.0],["2001-07-19",4.6971,4.7078,4.6573,4.6648,584400.0],["2001-07-20",4.6648,4.6691,4.5854,4.6337,1765200.0],["2001-07-23",4.6434,4.7454,4.6434,4.7067,1149000.0],["2001-07-24",4.7185,4.7239,4.4866,4.5253,2347800.0],["2001-07-25",4.5253,4.6541,4.5253,4.6316,1134600.0],["2001-07-26",4.6273,4.7829,4.5951,4.7668,3928200.0],["2001-07-27",4.7937,4.8184,4.6928,4.7948,1347000.0],["2001-07-30",4.7851,4.8409,4.7776,4.8023,1270200.0],["2001-07-31",4.799,4.9247,4.7722,4.8957,2002800.0],["2001-08-01",4.8967,4.9794,4.8967,4.9569,2359200.0],["2001-08-02",4.9773,4.9859,4.8259,4.9558,1932000.0],["2001-08-03",4.944,4.9826,4.8506,4.901,2241000.0],["2001-08-06",4.8903,4.9418,4.8098,4.813,1329000.0],["2001-08-07",4.8141,4.9665,4.7883,4.9558,1586400.0],["2001-08-08",4.9547,4.9547,4.8849,4.9064,2065800.0],["2001-08-09",4.8957,4.9332,4.8184,4.8828,1561800.0],["2001-08-10",4.8742,4.8849,4.8055,4.8356,1498800.0],["2001-08-13",4.8098,4.8194,4.7604,4.7722,1194000.0],["2001-08-14",4.7883,4.8538,4.7507,4.798,1080000.0],["2001-08-15",4.8012,4.8055,4.6863,4.7346,1116000.0],["2001-08-16",4.726,4.7325,4.681,4.7314,1058400.0],["2001-08-17",4.7368,4.7368,4.6702,4.6745,1050600.0],["2001-08-20",4.6745,4.6917,4.6595,4.6767,1476000.0],["2001-08-21",4.6606,4.7497,4.6595,4.6971,1792800.0],["2001-08-22",4.7132,4.7282,4.6863,4.7228,1246800.0],["2001-08-23",4.7346,4.7507,4.6702,4.6702,1636200.0],["2001-08-24",4.6917,4.8205,4.6917,4.7615,2976600.0],["2001-08-27",4.7615,4.7636,4.6809,4.7024,1644000.0],["2001-08-28",4.7293,4.7701,4.7089,4.7239,1072800.0],["2001-08-29",4.7346,4.7636,4.7089,4.7239,1686600.0],["2001-08-30",4.7314,4.7357,4.6444,4.6777,1956000.0],["2001-08-31",4.6702,4.7013,4.6659,4.6702,2982600.0],["2001-09-04",4.6702,4.7089,4.6584,4.6659,3958800.0],["2001-09-05",4.6837,4.6913,4.5834,4.633,4418400.0],["2001-09-06",4.66,4.6751,4.6298,4.6751,3855000.0],["2001-09-07",4.6751,4.6751,4.5856,4.605,3531000.0],["2001-09-10",4.5942,4.6017,4.5414,4.5694,2454600.0],["2001-09-17",4.4616,4.4648,4.2308,4.2491,1631400.0],["2001-09-18",4.2221,4.2232,4.0226,4.0388,2054400.0],["2001-09-19",4.055,4.0582,3.8587,3.876,4108800.0],["2001-09-20",3.8285,3.9083,3.7746,3.7746,6708600.0],["2001-09-21",3.6398,3.9428,3.5589,3.822,4391400.0],["2001-09-24",3.8447,3.9633,3.8253,3.9148,2928600.0],["2001-09-25",3.9148,3.9514,3.794,3.794,2827800.0],["2001-09-26",3.8609,3.8964,3.725,3.7541,3016800.0],["2001-09-27",3.7757,3.9202,3.7444,3.9115,1812000.0],["2001-09-28",3.9277,4.1089,3.9072,4.1035,1531800.0],["2001-10-01",4.0765,4.0765,3.8576,3.9148,2946000.0],["2001-10-02",3.8986,4.0496,3.8738,4.0388,1756800.0],["2001-10-03",3.9849,4.1024,3.9417,4.0625,1557600.0],["2001-10-04",4.0647,4.1596,4.0647,4.0927,1848000.0],["2001-10-05",4.0981,4.1574,4.0765,4.1553,1510200.0],["2001-10-08",4.1563,4.2113,4.1466,4.1898,396600.0],["2001-10-09",4.2114,4.2167,4.1477,4.1844,1944600.0],["2001-10-10",4.1844,4.2868,4.1779,4.2653,1638000.0],["2001-10-11",4.2599,4.2761,4.2329,4.2717,2646600.0],["2001-10-12",4.2717,4.2728,4.152,4.2081,1287600.0],["2001-10-15",4.206,4.3289,4.206,4.317,826800.0],["2001-10-16",4.3127,4.4216,4.289,4.3936,1388400.0],["2001-10-17",4.3947,4.3947,4.1564,4.1585,1427400.0],["2001-10-18",4.1682,4.1682,4.0819,4.1003,1399800.0],["2001-10-19",4.1035,4.1089,3.9795,4.0388,1555800.0],["2001-10-22",4.041,4.0981,4.0064,4.0927,1929000.0],["2001-10-23",4.1089,4.2707,4.0819,4.2599,2936400.0],["2001-10-24",4.2599,4.3354,4.0981,4.1283,4169400.0],["2001-10-25",4.1466,4.2793,4.0906,4.2545,2296200.0],["2001-10-26",4.2383,4.3257,4.2167,4.2965,855600.0],["2001-10-29",4.303,4.3214,4.2383,4.2761,1785600.0],["2001-10-30",4.2761,4.3192,4.2286,4.2998,1402800.0],["2001-10-31",4.2987,4.344,4.2513,4.2707,906000.0],["2001-11-01",4.2761,4.3968,4.2761,4.3645,1630200.0],["2001-11-02",4.3893,4.5597,4.3893,4.5586,3354600.0],["2001-11-05",4.5834,4.6427,4.5187,4.5726,1429800.0],["2001-11-06",4.5834,4.6373,4.5672,4.6071,879600.0],["2001-11-07",4.6082,4.6729,4.592,4.66,1230600.0],["2001-11-08",4.6589,4.6718,4.5759,4.6201,1459800.0],["2001-11-09",4.6201,4.6201,4.5144,4.5295,1718400.0],["2001-11-12",4.5457,4.605,4.4917,4.5737,1318800.0],["2001-11-13",4.6212,4.7204,4.6212,4.7031,1758000.0],["2001-11-14",4.7042,4.7398,4.5813,4.6568,1965600.0],["2001-11-15",4.6557,4.7743,4.6287,4.7721,1828200.0],["2001-11-16",4.77,4.8347,4.7441,4.8153,1711800.0],["2001-11-19",4.7452,4.8638,4.7452,4.8422,1234200.0],["2001-11-20",4.8692,4.8692,4.7991,4.8207,1238400.0],["2001-11-21",4.8207,4.8369,4.7344,4.7592,894600.0],["2001-11-23",4.7344,4.8282,4.7344,4.7894,503400.0],["2001-11-26",4.7991,4.8196,4.7204,4.742,2878200.0],["2001-11-27",4.7409,4.756,4.6902,4.7204,2439600.0],["2001-11-28",4.7452,4.7894,4.7171,4.7344,1332600.0],["2001-11-29",4.729,4.7743,4.702,4.7624,1422000.0],["2001-11-30",4.7668,4.8606,4.757,4.8099,2581800.0],["2001-12-03",4.798,4.798,4.702,4.7182,2032800.0],["2001-12-04",4.7247,4.7721,4.6589,4.7225,2319600.0],["2001-12-05",4.7231,4.8227,4.6743,4.8065,2317800.0],["2001-12-06",4.8509,4.9506,4.826,4.9506,1716000.0],["2001-12-07",4.9289,5.0405,4.9116,4.9614,4302600.0],["2001-12-10",4.9614,5.0058,4.9094,4.9181,1041000.0],["2001-12-11",4.9397,4.9506,4.8845,4.8942,1398600.0],["2001-12-12",4.9181,4.9289,4.8585,4.9127,1922400.0],["2001-12-13",4.9072,4.9831,4.9018,4.9127,2278800.0],["2001-12-14",4.9181,4.995,4.9148,4.9462,2034600.0],["2001-12-17",4.9289,5.0123,4.9181,4.9939,1409400.0],["2001-12-18",4.9939,5.0307,4.9939,5.0221,2086800.0],["2001-12-19",5.0491,5.1185,4.9961,5.0589,1999800.0],["2001-12-20",5.086,5.1304,5.0535,5.0806,1804800.0],["2001-12-21",5.0849,5.1347,5.0795,5.1261,3364800.0],["2001-12-24",5.1185,5.1932,5.099,5.1564,1063800.0],["2001-12-26",5.1456,5.2539,5.1456,5.2311,637200.0],["2001-12-27",5.2311,5.2625,5.1759,5.2268,1684200.0],["2001-12-28",5.2268,5.347,5.2268,5.3308,2908800.0],["2001-12-31",5.3405,5.3622,5.2192,5.2301,1756200.0],["2002-01-02",5.2214,5.3059,5.1835,5.19,3415800.0],["2002-01-03",5.2106,5.216,5.1347,5.1661,5054400.0],["2002-01-04",5.1456,5.1596,5.125,5.1542,6325200.0],["2002-01-07",5.1661,5.1672,5.1304,5.1564,1380600.0],["2002-01-08",5.1564,5.1564,5.0502,5.0741,1542000.0],["2002-01-09",4.9939,5.0502,4.9451,4.9636,2991600.0],["2002-01-10",4.9451,4.9462,4.8422,4.9083,2517600.0],["2002-01-11",4.9072,4.9397,4.7837,4.8087,1249200.0],["2002-01-14",4.761,4.8162,4.7447,4.8152,1461600.0],["2002-01-15",4.8531,4.8888,4.8195,4.8574,2247600.0],["2002-01-16",4.8845,4.8845,4.7447,4.761,1659600.0],["2002-01-17",4.7881,4.8823,4.7881,4.8747,2343600.0],["2002-01-18",4.8693,4.891,4.7935,4.8271,1552800.0],["2002-01-22",4.8282,4.9506,4.8282,4.9181,1172400.0],["2002-01-23",5.0156,5.1997,5.0156,5.1997,3271800.0],["2002-01-24",5.1726,5.2485,5.1076,5.1185,2394600.0],["2002-01-25",5.1022,5.1889,5.0784,5.1575,3048600.0],["2002-01-28",5.1781,5.2214,5.1564,5.2181,1234800.0],["2002-01-29",5.2864,5.3893,5.1932,5.2041,3109800.0],["2002-01-30",5.2214,5.2506,5.1672,5.2409,2301000.0],["2002-01-31",5.2268,5.3015,5.2268,5.2929,1949400.0],["2002-02-01",5.2864,5.2864,5.1878,5.2496,1401000.0],["2002-02-04",5.2496,5.2766,5.1499,5.1889,1236600.0],["2002-02-05",5.19,5.2485,5.1813,5.2268,1628400.0],["2002-02-06",5.243,5.2647,5.2073,5.2452,2104800.0],["2002-02-07",5.2214,5.2788,5.1943,5.2409,1677000.0],["2002-02-08",5.242,5.3622,5.242,5.3319,1830600.0],["2002-02-11",5.3568,5.4976,5.3568,5.4792,4622400.0],["2002-02-12",5.4792,5.4792,5.3059,5.3557,5615400.0],["2002-02-13",5.3557,5.3622,5.2755,5.3059,2370000.0],["2002-02-14",5.3059,5.3059,5.1456,5.1672,2750400.0],["2002-02-15",5.1943,5.1943,5.0914,5.1553,2038200.0],["2002-02-19",5.1824,5.2755,5.1748,5.1802,2190000.0],["2002-02-20",5.1932,5.2268,5.1456,5.2116,1302000.0],["2002-02-21",5.2051,5.3514,5.2051,5.3091,1327200.0],["2002-02-22",5.3091,5.32,5.2864,5.2972,2985000.0],["2002-02-25",5.2918,5.3189,5.281,5.3048,2667600.0],["2002-02-26",5.308,5.3622,5.281,5.3124,2600400.0],["2002-02-27",5.3232,5.3936,5.2864,5.3839,3011400.0],["2002-02-28",5.4055,5.503,5.4055,5.4315,3904800.0],["2002-03-01",5.4586,5.529,5.4294,5.5236,3256200.0],["2002-03-04",5.5789,5.8226,5.5789,5.7175,6282600.0],["2002-03-05",5.7392,5.7392,5.5929,5.6135,3787800.0],["2002-03-06",5.6228,5.7163,5.6228,5.6989,3640200.0],["2002-03-07",5.7653,5.7827,5.6891,5.7435,3435600.0],["2002-03-08",5.7424,5.7424,5.4933,5.5532,2931000.0],["2002-03-11",5.526,5.5629,5.4618,5.539,1885800.0],["2002-03-12",5.5042,5.5064,5.3791,5.4248,2758200.0],["2002-03-13",5.3976,5.4574,5.3976,5.4117,2018400.0],["2002-03-14",5.4389,5.4466,5.3954,5.4368,2589000.0],["2002-03-15",5.4748,5.5358,5.4444,5.5227,1890000.0],["2002-03-18",5.5499,5.5858,5.4172,5.5086,1665600.0],["2002-03-19",5.5151,5.5891,5.5151,5.539,2383800.0],["2002-03-20",5.5477,5.5717,5.477,5.5597,1219800.0],["2002-03-21",5.5804,5.5934,5.4226,5.44,2039400.0],["2002-03-22",5.4128,5.452,5.3443,5.4444,1765800.0],["2002-03-25",5.4368,5.4368,5.2453,5.2703,1993800.0],["2002-03-26",5.2595,5.3312,5.2595,5.3149,964800.0],["2002-03-27",5.316,5.4879,5.316,5.4357,1638000.0],["2002-03-28",5.4085,5.4781,5.3867,5.4346,1398600.0],["2002-04-01",5.3846,5.3846,5.2769,5.291,1768800.0],["2002-04-02",5.2638,5.2638,5.1409,5.1507,3283200.0],["2002-04-03",5.1518,5.192,5.1126,5.1539,3221400.0],["2002-04-04",5.1267,5.1681,5.0898,5.1246,2440800.0],["2002-04-05",5.1507,5.1887,5.1431,5.1561,1759200.0],["2002-04-08",5.1289,5.155,5.0985,5.1344,2425200.0],["2002-04-09",5.1398,5.1757,5.1202,5.1322,2240400.0],["2002-04-10",5.1442,5.2464,5.1442,5.1779,1947600.0],["2002-04-11",5.1887,5.2692,5.1148,5.1148,2500800.0],["2002-04-12",5.1344,5.4835,5.1344,5.3421,6553800.0],["2002-04-15",5.3552,5.3563,5.1768,5.2323,2755800.0],["2002-04-16",5.2431,5.3193,5.2138,5.3193,5178600.0],["2002-04-17",5.3247,5.5314,5.3204,5.4792,8142600.0],["2002-04-18",5.5477,5.5477,5.3856,5.4172,3004800.0],["2002-04-19",5.4226,5.5608,5.4226,5.5107,2821200.0],["2002-04-22",5.5205,5.6108,5.4716,5.5869,6060000.0],["2002-04-23",5.5368,5.5379,5.0941,5.1398,8642400.0],["2002-04-24",5.1779,5.2431,5.0299,5.118,8206800.0],["2002-04-25",5.1072,5.2529,5.0963,5.2094,2580000.0],["2002-04-26",5.2758,5.3824,5.2758,5.3312,3685200.0],["2002-04-29",5.3323,5.3802,5.2018,5.2138,2665200.0],["2002-04-30",5.2138,5.254,5.1257,5.2051,2724000.0],["2002-05-01",5.1887,5.3954,5.1126,5.2921,3336000.0],["2002-05-02",5.3193,5.4335,5.2758,5.4172,2232600.0],["2002-05-03",5.4498,5.5379,5.3846,5.4237,2811600.0],["2002-05-06",5.4444,5.4444,5.2627,5.2638,1987800.0],["2002-05-07",5.2366,5.2399,5.1539,5.2301,2724000.0],["2002-05-08",5.303,5.4117,5.2953,5.3791,3189600.0],["2002-05-09",5.3791,5.4999,5.3628,5.3791,2524200.0],["2002-05-10",5.3791,5.4455,5.3628,5.3889,1547400.0],["2002-05-13",5.3998,5.4781,5.365,5.4117,2984400.0],["2002-05-14",5.4389,5.5151,5.4346,5.4901,1168200.0],["2002-05-15",5.4466,5.4977,5.4194,5.477,1866600.0],["2002-05-16",5.4781,5.5042,5.4498,5.4748,1165200.0],["2002-05-17",5.4748,5.5727,5.4748,5.5194,1479600.0],["2002-05-20",5.5194,5.5194,5.3954,5.4389,937200.0],["2002-05-21",5.4933,5.5466,5.4009,5.4052,4027200.0],["2002-05-22",5.3954,5.5281,5.3911,5.5271,1247400.0],["2002-05-23",5.5271,5.5608,5.4716,5.5216,2020800.0],["2002-05-24",5.5445,5.5445,5.4661,5.4661,1572000.0],["2002-05-28",5.4716,5.4825,5.4172,5.4335,1281000.0],["2002-05-29",5.4346,5.4476,5.3443,5.3726,1480800.0],["2002-05-30",5.3628,5.4281,5.3563,5.3791,1023600.0],["2002-05-31",5.4009,5.4389,5.3465,5.4009,5582400.0],["2002-06-03",5.4117,5.4281,5.3584,5.3911,951600.0],["2002-06-04",5.3922,5.4139,5.2943,5.3302,1612800.0],["2002-06-05",5.3373,5.4214,5.3132,5.4094,1994400.0],["2002-06-06",5.4148,5.4323,5.3722,5.3995,1002600.0],["2002-06-07",5.4028,5.5066,5.3766,5.4826,1585800.0],["2002-06-10",5.4826,5.6082,5.464,5.5175,2053200.0],["2002-06-11",5.5612,5.5776,5.4793,5.4957,1138200.0],["2002-06-12",5.4957,5.5044,5.4312,5.4487,1074600.0],["2002-06-13",5.4356,5.4411,5.3963,5.4356,1286400.0],["2002-06-14",5.3864,5.3974,5.3154,5.3755,1280400.0],["2002-06-17",5.3755,5.4618,5.3689,5.4411,940200.0],["2002-06-18",5.44,5.4662,5.4279,5.4422,689400.0],["2002-06-19",5.4422,5.5449,5.4422,5.5055,2061000.0],["2002-06-20",5.5285,5.5864,5.5022,5.5569,1329000.0],["2002-06-21",5.5339,5.5765,5.4542,5.4738,2184600.0],["2002-06-24",5.4706,5.7055,5.4706,5.6989,3228600.0],["2002-06-25",5.7688,5.7688,5.6268,5.6574,4198800.0],["2002-06-26",5.6563,5.7251,5.6159,5.676,3014400.0],["2002-06-27",5.7033,5.7437,5.6596,5.7361,2695200.0],["2002-06-28",5.7361,5.7972,5.6596,5.6596,4724400.0],["2002-07-01",5.6869,5.7393,5.641,5.6978,1968600.0],["2002-07-02",5.7229,5.7229,5.5547,5.5907,3376200.0],["2002-07-03",5.5886,5.6268,5.4454,5.5776,3876000.0],["2002-07-05",5.6869,5.7109,5.653,5.6814,1929000.0],["2002-07-08",5.6705,5.7186,5.6705,5.7142,2042400.0],["2002-07-09",5.712,5.735,5.6486,5.6497,2584200.0],["2002-07-10",5.6497,5.6497,5.5012,5.5088,1722600.0],["2002-07-11",5.4738,5.4957,5.3493,5.4094,3325800.0],["2002-07-12",5.3897,5.3897,5.2389,5.2739,3444000.0],["2002-07-15",5.2466,5.2466,5.0117,5.2127,3309600.0],["2002-07-16",5.2007,5.2499,5.1024,5.169,1988400.0],["2002-07-17",5.2116,5.2597,5.0947,5.1559,2089800.0],["2002-07-18",5.1351,5.2269,5.1067,5.1319,1618800.0],["2002-07-19",5.0805,5.1428,5.0259,5.11,2350800.0],["2002-07-22",5.1024,5.1603,4.9243,4.9876,4023000.0],["2002-07-23",4.9767,5.0281,4.744,4.7833,3435600.0],["2002-07-24",4.7309,4.9767,4.6664,4.9549,3878400.0],["2002-07-25",4.9439,5.0696,4.8675,5.0401,2197800.0],["2002-07-26",5.0401,5.0619,4.933,5.0587,1645800.0],["2002-07-29",5.1133,5.2717,5.1034,5.2062,2112600.0],["2002-07-30",5.1898,5.3307,5.1461,5.2258,1593600.0],["2002-07-31",5.2116,5.3099,5.1646,5.2433,1867200.0],["2002-08-01",5.216,5.2553,5.1133,5.1231,1813800.0],["2002-08-02",5.1242,5.157,5.0248,5.0696,2732400.0],["2002-08-05",5.0641,5.1133,4.8729,4.8991,762000.0],["2002-08-06",4.9603,5.1264,4.9603,5.0871,2248200.0],["2002-08-07",5.1089,5.2772,5.0707,5.2542,1729800.0],["2002-08-08",5.2553,5.3394,5.1821,5.3394,1642800.0],["2002-08-09",5.3176,5.3176,5.2455,5.2488,2267400.0],["2002-08-12",5.228,5.2335,5.1253,5.1614,1306200.0],["2002-08-13",5.1723,5.2051,5.0761,5.0882,2355600.0],["2002-08-14",5.0882,5.157,4.9723,5.1559,3643800.0],["2002-08-15",5.1788,5.2062,5.0095,5.0434,2856600.0],["2002-08-16",5.0412,5.0849,5.0226,5.0488,1540800.0],["2002-08-19",5.0488,5.0641,5.004,5.0641,1849800.0],["2002-08-20",5.0499,5.0499,4.9833,4.9975,1522200.0],["2002-08-21",5.0117,5.0434,4.945,4.992,2942400.0],["2002-08-22",4.9986,5.039,4.9636,5.0029,1411800.0],["2002-08-23",4.9756,5.0281,4.9199,4.9232,1365600.0],["2002-08-26",4.9232,5.0313,4.8959,5.0084,1320600.0],["2002-08-27",5.0718,5.1122,5.0608,5.0914,2034000.0],["2002-08-28",4.9931,5.015,4.8347,4.8565,2827200.0],["2002-08-29",4.8019,4.8052,4.7014,4.7462,2275200.0],["2002-08-30",4.7145,4.7943,4.7145,4.7637,2124600.0],["2002-09-03",4.7418,4.7418,4.6271,4.6708,1748400.0],["2002-09-04",4.6757,4.7273,4.5022,4.5659,4572600.0],["2002-09-05",4.2552,4.3024,4.1948,4.2914,16908000.0],["2002-09-06",4.3101,4.3672,4.2837,4.2969,2896200.0],["2002-09-09",4.3101,4.3924,4.2727,4.3759,2277600.0],["2002-09-10",4.3814,4.5088,4.3814,4.5077,3906600.0],["2002-09-11",4.5791,4.645,4.5604,4.6033,2953800.0],["2002-09-12",4.6,4.6,4.4803,4.5022,2723400.0],["2002-09-13",4.4748,4.4858,4.4056,4.4836,3214200.0],["2002-09-16",4.4836,4.4836,4.3694,4.3792,4419000.0],["2002-09-17",4.4363,4.4539,4.3156,4.3375,3628200.0],["2002-09-18",4.2826,4.377,4.2606,4.3672,3714600.0],["2002-09-19",4.3672,4.4748,4.3188,4.3441,1232400.0],["2002-09-20",4.365,4.466,4.3364,4.4473,1402800.0],["2002-09-23",4.365,4.3705,4.2826,4.3298,1975800.0],["2002-09-24",4.2387,4.3221,4.2112,4.2266,3741600.0],["2002-09-25",4.2563,4.2925,4.2167,4.2387,1465800.0],["2002-09-26",4.2442,4.3112,4.2189,4.3035,2800200.0],["2002-09-27",4.2936,4.2936,4.1377,4.1563,3037200.0],["2002-09-30",4.1102,4.1508,4.0333,4.1003,3490200.0],["2002-10-01",4.1344,4.3024,4.1113,4.2936,2056800.0],["2002-10-02",4.2277,4.2332,4.0784,4.1003,3529200.0],["2002-10-03",4.1003,4.1717,4.0904,4.1179,2389200.0],["2002-10-04",4.1508,4.1563,3.9488,4.0553,2742000.0],["2002-10-07",4.0246,4.0948,3.9718,3.9883,1900200.0],["2002-10-08",4.0081,4.1618,4.0081,4.1113,3236400.0],["2002-10-09",4.1014,4.1014,4.0081,4.041,2375400.0],["2002-10-10",4.0355,4.2639,4.0344,4.231,2447400.0],["2002-10-11",4.3375,4.4265,4.3364,4.3935,2570400.0],["2002-10-14",4.3814,4.3858,4.3057,4.3375,609600.0],["2002-10-15",4.4363,4.6285,4.4363,4.6066,1983000.0],["2002-10-16",4.5275,4.5791,4.5187,4.5747,2211600.0],["2002-10-17",4.6779,4.7976,4.634,4.7822,2931000.0],["2002-10-18",4.7658,4.7987,4.6999,4.779,1686600.0],["2002-10-21",4.7548,4.8317,4.7054,4.8042,1741800.0],["2002-10-22",4.8009,4.8701,4.7328,4.7493,2295000.0],["2002-10-23",4.7328,4.7328,4.5077,4.5813,5823600.0],["2002-10-24",4.6011,4.6779,4.5407,4.5516,2298600.0],["2002-10-25",4.5451,4.5736,4.4528,4.5516,1438200.0],["2002-10-28",4.612,4.6878,4.4989,4.634,1698600.0],["2002-10-29",4.612,4.6746,4.5956,4.6428,2484000.0],["2002-10-30",4.6395,4.7603,4.6395,4.6834,2246400.0],["2002-10-31",4.6889,4.7328,4.656,4.6856,2070000.0],["2002-11-01",4.623,4.7142,4.5934,4.6999,1927200.0],["2002-11-04",4.7383,4.847,4.7219,4.7394,1519800.0],["2002-11-05",4.7394,4.8075,4.6757,4.7932,1648800.0],["2002-11-06",4.8207,4.914,4.7877,4.9019,3223800.0],["2002-11-07",4.9162,4.9678,4.8866,4.9118,3422400.0],["2002-11-08",4.9085,4.9239,4.8866,4.9118,2218800.0],["2002-11-11",4.8756,4.8756,4.6724,4.6977,2991000.0],["2002-11-12",4.7197,4.7735,4.6505,4.6604,3259200.0],["2002-11-13",4.6571,4.7438,4.578,4.634,2436600.0],["2002-11-14",4.6615,4.6615,4.5758,4.589,2082000.0],["2002-11-15",4.5648,4.6351,4.5451,4.6098,1819800.0],["2002-11-18",4.634,4.6494,4.5758,4.5934,1271400.0],["2002-11-19",4.5714,4.6087,4.5505,4.578,600000.0],["2002-11-20",4.578,4.612,4.5571,4.6022,999000.0],["2002-11-21",4.623,4.6878,4.5912,4.623,1088400.0],["2002-11-22",4.623,4.623,4.4814,4.5242,1262400.0],["2002-11-25",4.5253,4.612,4.5066,4.6011,1239600.0],["2002-11-26",4.3375,4.5022,4.3232,4.4199,9020400.0],["2002-11-27",4.4528,4.5934,4.4363,4.5297,1624200.0],["2002-11-29",4.5626,4.5747,4.5022,4.5055,468600.0],["2002-12-02",4.5824,4.6878,4.5593,4.6834,2223600.0],["2002-12-03",4.6801,4.8328,4.6691,4.8141,2890800.0],["2002-12-04",4.8886,5.0155,4.8378,4.9415,3597000.0],["2002-12-05",4.9482,4.9548,4.8411,4.882,2532600.0],["2002-12-06",4.8411,4.9349,4.8334,4.9327,1684800.0],["2002-12-09",4.9217,4.9217,4.8643,4.8797,667800.0],["2002-12-10",4.8797,4.9129,4.8224,4.8974,1629600.0],["2002-12-11",4.8831,5.032,4.8831,4.9868,1639800.0],["2002-12-12",4.9769,4.9835,4.872,4.8775,936000.0],["2002-12-13",4.7231,4.8378,4.7032,4.7672,2958000.0],["2002-12-16",4.7782,4.7871,4.7242,4.7308,4380000.0],["2002-12-17",4.7506,4.7749,4.5719,4.584,4379400.0],["2002-12-18",4.5785,4.6513,4.5255,4.6149,4723200.0],["2002-12-19",4.6083,4.6624,4.5961,4.6381,2215200.0],["2002-12-20",4.6513,4.6513,4.5818,4.5851,2133600.0],["2002-12-23",4.5884,4.6105,4.4847,4.5454,4237200.0],["2002-12-24",4.5487,4.5498,4.5156,4.5399,571800.0],["2002-12-26",4.5399,4.6171,4.5355,4.5796,722400.0],["2002-12-27",4.5244,4.5355,4.4836,4.4836,939600.0],["2002-12-30",4.4836,4.5498,4.4163,4.5454,2800800.0],["2002-12-31",4.5686,4.6259,4.5619,4.5862,1289400.0],["2003-01-02",4.5686,4.7153,4.5686,4.7054,1837800.0],["2003-01-03",4.7065,4.7175,4.6734,4.7098,1207200.0],["2003-01-06",4.7396,4.8102,4.7264,4.7451,1656000.0],["2003-01-07",4.7418,4.7506,4.6491,4.691,3522000.0],["2003-01-08",4.6888,4.6888,4.5741,4.595,3003600.0],["2003-01-09",4.6182,4.669,4.616,4.6392,3426000.0],["2003-01-10",4.6237,4.6546,4.6017,4.6348,3933000.0],["2003-01-13",4.6348,4.6469,4.5906,4.5906,702600.0],["2003-01-14",4.5906,4.6381,4.5906,4.6293,1754400.0],["2003-01-15",4.6293,4.6293,4.5465,4.5531,1099200.0],["2003-01-16",4.563,4.6006,4.5465,4.5697,1167000.0],["2003-01-17",4.552,4.552,4.5134,4.5266,1893600.0],["2003-01-21",4.5101,4.5101,4.403,4.403,2173800.0],["2003-01-22",4.4306,4.4847,4.4141,4.4483,3070800.0],["2003-01-23",4.4803,4.5134,4.4737,4.5023,1508400.0],["2003-01-24",4.4913,4.4968,4.4141,4.4527,2030400.0],["2003-01-27",4.3876,4.4251,4.36,4.4063,2430600.0],["2003-01-28",4.4141,4.499,4.3997,4.4781,1939800.0],["2003-01-29",4.4692,4.5101,4.4383,4.4979,839400.0],["2003-01-30",4.5079,4.5299,4.4692,4.4825,985200.0],["2003-01-31",4.4748,4.552,4.4306,4.5189,1821000.0],["2003-02-03",4.5355,4.5509,4.4703,4.4703,3731400.0],["2003-02-04",4.4582,4.4946,4.4306,4.488,3499200.0],["2003-02-05",4.5057,4.5686,4.4935,4.5421,1609200.0],["2003-02-06",4.5432,4.595,4.5288,4.5774,1074600.0],["2003-02-07",4.5686,4.6281,4.5686,4.5774,2830200.0],["2003-02-10",4.5785,4.6215,4.5355,4.5686,3523800.0],["2003-02-11",4.5741,4.6061,4.4737,4.4825,2149200.0],["2003-02-12",4.4814,4.5785,4.4814,4.5211,1162800.0],["2003-02-13",4.5079,4.5708,4.5079,4.5244,3007200.0],["2003-02-14",4.5244,4.595,4.5244,4.5575,1833000.0],["2003-02-18",4.5961,4.7109,4.595,4.68,1453200.0],["2003-02-19",4.68,4.7164,4.6679,4.7043,2521200.0],["2003-02-20",4.7065,4.7341,4.68,4.7065,1707600.0],["2003-02-21",4.6899,4.7407,4.6778,4.7065,1488600.0],["2003-02-24",4.7175,4.7231,4.6017,4.6193,2919600.0],["2003-02-25",4.616,4.6502,4.6028,4.6381,3182400.0],["2003-02-26",4.6072,4.6568,4.6072,4.6447,1842000.0],["2003-02-27",4.6568,4.7352,4.6568,4.68,1471200.0],["2003-02-28",4.7065,4.7418,4.6557,4.6855,3190800.0],["2003-03-03",4.6866,4.7506,4.6513,4.669,1468800.0],["2003-03-04",4.6513,4.6557,4.6116,4.6127,1289400.0],["2003-03-05",4.6237,4.6447,4.5652,4.5851,904200.0],["2003-03-06",4.5796,4.5862,4.5352,4.554,2019000.0],["2003-03-07",4.574,4.6018,4.5163,4.6018,2254800.0],["2003-03-10",4.6184,4.624,4.5352,4.5496,2080800.0],["2003-03-11",4.5352,4.5396,4.483,4.4852,1870800.0],["2003-03-12",4.483,4.4863,4.4452,4.4763,840000.0],["2003-03-13",4.4952,4.5995,4.4907,4.5995,1639800.0],["2003-03-14",4.5851,4.6895,4.5751,4.6351,1197000.0],["2003-03-17",4.6184,4.6428,4.5784,4.5862,2311800.0],["2003-03-18",4.5873,4.7539,4.5352,4.7428,2119800.0],["2003-03-19",4.7461,4.7972,4.7261,4.7738,1468200.0],["2003-03-20",4.7627,4.7916,4.7106,4.7827,1019400.0],["2003-03-21",4.7794,4.8482,4.7494,4.826,3063600.0],["2003-03-24",4.7983,4.8105,4.7139,4.7206,2183400.0],["2003-03-25",4.6406,4.7516,4.6362,4.7383,3352800.0],["2003-03-26",4.7272,4.7405,4.6995,4.735,1678200.0],["2003-03-27",4.735,4.7505,4.7083,4.7405,1600200.0],["2003-03-28",4.7239,4.7594,4.7039,4.7183,831000.0],["2003-03-31",4.685,4.7716,4.6517,4.7516,1527000.0],["2003-04-01",4.7461,4.7694,4.6984,4.7428,1281000.0],["2003-04-02",4.796,4.9037,4.7949,4.876,1528800.0],["2003-04-03",4.8815,4.9237,4.8416,4.9004,1675200.0],["2003-04-04",4.906,4.9781,4.906,4.9437,1209000.0],["2003-04-07",5.0014,5.0936,4.997,5.0037,2641800.0],["2003-04-08",5.0014,5.007,4.9715,4.977,678600.0],["2003-04-09",4.9681,5.007,4.8893,4.9082,1518000.0],["2003-04-10",4.9126,4.9781,4.9126,4.9626,1387200.0],["2003-04-11",4.9959,5.0514,4.977,4.9792,2515800.0],["2003-04-14",4.957,5.0003,4.957,4.9914,1532400.0],["2003-04-15",4.9959,5.1258,4.9959,5.1136,2304600.0],["2003-04-16",5.1169,5.128,5.0514,5.0603,1378800.0],["2003-04-17",5.0603,5.0902,5.0292,5.0803,1330200.0],["2003-04-21",5.0869,5.128,5.0714,5.078,696000.0],["2003-04-22",5.0902,5.0902,5.0436,5.0592,1459800.0],["2003-04-23",5.0625,5.1291,5.0625,5.1047,2348400.0],["2003-04-24",5.0625,5.1147,5.0414,5.078,1984800.0],["2003-04-25",5.0847,5.2468,5.0847,5.2035,1891800.0],["2003-04-28",5.2035,5.2768,5.2024,5.2579,1629600.0],["2003-04-29",5.2579,5.3167,5.219,5.3045,2052600.0],["2003-04-30",5.3045,5.4078,5.3012,5.3989,3441000.0],["2003-05-01",5.3989,5.3989,5.3289,5.3456,1339800.0],["2003-05-02",5.3289,5.3523,5.2668,5.2834,2389800.0],["2003-05-05",5.3012,5.3545,5.3012,5.3312,1347600.0],["2003-05-06",5.3345,5.4178,5.3289,5.4178,1914000.0],["2003-05-07",5.3622,5.4477,5.3511,5.43,2756400.0],["2003-05-08",5.4311,5.4677,5.4111,5.4677,2417400.0],["2003-05-09",5.4677,5.5621,5.4511,5.5321,1648800.0],["2003-05-12",5.5565,5.6398,5.5521,5.6287,1807200.0],["2003-05-13",5.612,5.6209,5.551,5.5721,1621200.0],["2003-05-14",5.5898,5.6853,5.5776,5.6709,1884000.0],["2003-05-15",5.6742,5.7042,5.6087,5.6154,2245200.0],["2003-05-16",5.6276,5.652,5.6043,5.6154,2248200.0],["2003-05-19",5.5932,5.5932,5.44,5.4411,1087800.0],["2003-05-20",5.5232,5.6109,5.5066,5.5232,3876600.0],["2003-05-21",5.5343,5.5454,5.42,5.4333,2531400.0],["2003-05-22",5.4178,5.4433,5.3889,5.4178,2827800.0],["2003-05-23",5.3678,5.4233,5.35,5.3622,3114000.0],["2003-05-27",5.3789,5.4744,5.3722,5.4333,3293400.0],["2003-05-28",5.44,5.4555,5.39,5.39,1384200.0],["2003-05-29",5.4044,5.5621,5.4044,5.5377,2145000.0],["2003-05-30",5.551,5.642,5.551,5.602,1225200.0],["2003-06-02",5.6298,5.7308,5.6154,5.6931,1595400.0],["2003-06-03",5.6742,5.7297,5.6331,5.7164,2133000.0],["2003-06-04",5.7208,5.8285,5.712,5.8285,1856400.0],["2003-06-05",5.8352,5.8899,5.7951,5.8642,2020200.0],["2003-06-06",5.8564,5.8564,5.7226,5.7226,1810800.0],["2003-06-09",5.7449,5.7683,5.7214,5.7449,1825800.0],["2003-06-10",5.717,5.7315,5.698,5.727,1084200.0],["2003-06-11",5.7337,5.7761,5.6958,5.698,3150000.0],["2003-06-12",5.7259,5.7493,5.6724,5.7371,1757400.0],["2003-06-13",5.7337,5.7583,5.6857,5.7002,1594800.0],["2003-06-16",5.7002,5.7616,5.6768,5.7504,872400.0],["2003-06-17",5.7226,5.7393,5.6612,5.6612,1890000.0],["2003-06-18",5.6579,5.7103,5.6222,5.6712,1957800.0],["2003-06-19",5.65,5.6802,5.5731,5.5976,1227000.0],["2003-06-20",5.6054,5.6065,5.524,5.5563,1010400.0],["2003-06-23",5.5329,5.5329,5.4493,5.4905,1326000.0],["2003-06-24",5.4638,5.5028,5.4269,5.4269,1276800.0],["2003-06-25",5.466,5.5039,5.3689,5.379,817200.0],["2003-06-26",5.3154,5.3712,5.3054,5.3232,1780200.0],["2003-06-27",5.3266,5.3544,5.2897,5.3109,1434000.0],["2003-06-30",5.3087,5.4225,5.2875,5.3834,1478400.0],["2003-07-01",5.3544,5.3544,5.2897,5.3522,823800.0],["2003-07-02",5.3656,5.4883,5.3477,5.4816,1950000.0],["2003-07-03",5.4604,5.4649,5.4002,5.4214,611400.0],["2003-07-07",5.4604,5.4872,5.3678,5.4548,1480800.0],["2003-07-08",5.4269,5.4883,5.3745,5.485,724200.0],["2003-07-09",5.4604,5.5162,5.4336,5.5039,1602000.0],["2003-07-10",5.466,5.4671,5.2987,5.3221,1167000.0],["2003-07-11",5.3377,5.3779,5.292,5.3321,2029800.0],["2003-07-14",5.3846,5.4415,5.379,5.4269,864000.0],["2003-07-15",5.3879,5.4359,5.3455,5.4292,1780200.0],["2003-07-16",5.4325,5.4604,5.3823,5.4069,642600.0],["2003-07-17",5.3489,5.3656,5.2875,5.3567,943800.0],["2003-07-18",5.3266,5.3979,5.292,5.3834,1216200.0],["2003-07-21",5.3834,5.4058,5.3277,5.3767,750600.0],["2003-07-22",5.3399,5.4738,5.2987,5.4727,4114800.0],["2003-07-23",5.4727,5.6166,5.4727,5.5853,4693200.0],["2003-07-24",5.6445,5.756,5.6277,5.7069,3693000.0],["2003-07-25",5.7114,5.8073,5.7114,5.8029,1558200.0],["2003-07-28",5.8508,5.8609,5.8062,5.843,1404000.0],["2003-07-29",5.8441,5.8441,5.7616,5.7783,1382400.0],["2003-07-30",5.7281,5.7504,5.6969,5.7226,1547400.0],["2003-07-31",5.7147,5.8408,5.7047,5.8062,1624800.0],["2003-08-01",5.7895,5.8464,5.7895,5.8118,1229400.0],["2003-08-04",5.7783,5.8196,5.7638,5.7661,1077600.0],["2003-08-05",5.7672,5.7951,5.7203,5.727,1678200.0],["2003-08-06",5.727,5.727,5.5787,5.6768,1114200.0],["2003-08-07",5.7058,5.7493,5.6634,5.7493,1564800.0],["2003-08-08",5.7493,5.8598,5.7281,5.8464,2464800.0],["2003-08-11",5.8386,5.8888,5.7839,5.8787,1353600.0],["2003-08-12",5.8798,5.9814,5.8698,5.9334,2739000.0],["2003-08-13",5.9334,5.9401,5.8776,5.9278,1807800.0],["2003-08-14",5.9167,5.9345,5.8966,5.9178,1873200.0],["2003-08-15",5.9289,5.9624,5.9066,5.9624,421200.0],["2003-08-18",5.9624,6.0171,5.9613,5.9713,1863000.0],["2003-08-19",5.9434,5.9557,5.8687,5.8843,1341000.0],["2003-08-20",5.8375,5.8888,5.8341,5.852,1176600.0],["2003-08-21",5.8676,5.8676,5.7962,5.8285,2393400.0],["2003-08-22",5.8508,5.8553,5.785,5.8453,1348800.0],["2003-08-25",5.8787,5.9066,5.8642,5.901,1141200.0],["2003-08-26",5.901,5.9367,5.8787,5.9222,1490400.0],["2003-08-27",5.8899,5.8955,5.862,5.8888,819600.0],["2003-08-28",5.8765,5.9066,5.8542,5.8698,1491000.0],["2003-08-29",5.8899,6.0316,5.8899,5.9936,1223400.0],["2003-09-02",5.959,5.9903,5.9557,5.9646,2314800.0],["2003-09-03",6.0159,6.1241,6.0159,6.0963,1086000.0],["2003-09-04",6.1186,6.1353,6.0461,6.0762,1720800.0],["2003-09-05",6.0683,6.0851,6.0179,6.0571,922800.0],["2003-09-08",6.0683,6.0874,5.9944,6.0235,1366200.0],["2003-09-09",6.0257,6.0594,5.9899,6.0022,822000.0],["2003-09-10",5.9742,6.0235,5.9563,5.9563,984000.0],["2003-09-11",5.9114,6.0168,5.8957,5.9563,940200.0],["2003-09-12",5.9316,5.9428,5.8745,5.8957,1000800.0],["2003-09-15",5.8801,5.8913,5.7702,5.787,1111200.0],["2003-09-16",5.805,5.8139,5.7489,5.7714,1726200.0],["2003-09-17",5.7938,5.8083,5.7534,5.7635,954000.0],["2003-09-18",5.7635,5.9663,5.7445,5.9507,1536000.0],["2003-09-19",6.0089,6.037,5.8733,5.926,1347600.0],["2003-09-22",5.917,5.9215,5.8229,5.833,1979400.0],["2003-09-23",5.8554,5.9977,5.8554,5.9899,1325400.0],["2003-09-24",5.9731,6.0089,5.935,5.9462,2362200.0],["2003-09-25",5.9563,5.9675,5.852,5.8655,1305000.0],["2003-09-26",5.8666,5.8666,5.7321,5.7433,1021800.0],["2003-09-29",5.7389,5.8812,5.7321,5.8733,1624800.0],["2003-09-30",5.861,5.8621,5.7926,5.8296,1461600.0],["2003-10-01",5.8162,5.9025,5.8106,5.8946,884400.0],["2003-10-02",5.8722,5.9507,5.8498,5.9204,651600.0],["2003-10-03",5.9619,6.019,5.9282,5.9742,738600.0],["2003-10-06",5.9619,6.0089,5.9395,5.9988,666600.0],["2003-10-07",6.0168,6.0459,5.9663,5.9865,1033800.0],["2003-10-08",6.0515,6.0515,5.9305,5.9439,729600.0],["2003-10-09",5.9731,5.9955,5.9271,5.9619,1231200.0],["2003-10-10",6.0403,6.0941,6.0089,6.0795,805200.0],["2003-10-13",6.0683,6.1468,6.0683,6.0874,364200.0],["2003-10-14",6.0795,6.2084,6.0795,6.1938,1063800.0],["2003-10-15",6.1804,6.2857,6.1591,6.1647,1968000.0],["2003-10-16",6.149,6.2073,6.13,6.1344,1833000.0],["2003-10-17",6.13,6.195,6.13,6.1524,1366200.0],["2003-10-20",6.1244,6.1625,6.1244,6.1389,940800.0],["2003-10-21",6.214,6.3115,6.2084,6.2981,2597400.0],["2003-10-22",6.3317,6.4998,6.3317,6.4919,3939000.0],["2003-10-23",6.4919,6.6712,6.4762,6.6567,3712200.0],["2003-10-24",6.6443,6.6724,6.595,6.6511,1731000.0],["2003-10-27",6.6287,6.6443,6.5715,6.6208,966000.0],["2003-10-28",6.6903,6.7855,6.6477,6.7799,1380000.0],["2003-10-29",6.7788,6.9043,6.7486,6.8248,1457400.0],["2003-10-30",6.8248,6.92,6.8248,6.8449,1493400.0],["2003-10-31",6.7923,6.7923,6.7295,6.7463,1916400.0],["2003-11-03",6.7015,6.7138,6.5973,6.6511,1876800.0],["2003-11-04",6.6511,6.7004,6.6331,6.6903,1477200.0],["2003-11-05",6.6343,6.7385,6.6331,6.7105,2153400.0],["2003-11-06",6.7071,6.7575,6.6858,6.7519,1897800.0],["2003-11-07",6.7743,6.827,6.7542,6.8035,1335600.0],["2003-11-10",6.836,6.855,6.7923,6.836,1159800.0],["2003-11-11",6.8438,6.8438,6.7318,6.7396,1162800.0],["2003-11-12",6.7855,6.7911,6.6959,6.7295,1521000.0],["2003-11-13",6.7239,6.8091,6.7161,6.79,981600.0],["2003-11-14",6.7441,6.7587,6.6623,6.6768,1258200.0],["2003-11-17",6.6623,6.6712,6.5749,6.6006,880800.0],["2003-11-18",6.5995,6.6555,6.5939,6.6365,1053000.0],["2003-11-19",6.6253,6.6522,6.5323,6.5726,758400.0],["2003-11-20",6.5726,6.7228,6.5558,6.6679,1218000.0],["2003-11-21",6.6623,6.6623,6.5043,6.5256,880200.0],["2003-11-24",6.511,6.5726,6.4437,6.5502,1361400.0],["2003-11-25",6.6231,6.6735,6.5536,6.6006,1157400.0],["2003-11-26",6.6679,6.7026,6.6029,6.6174,2046000.0],["2003-11-28",6.6791,6.6791,6.6387,6.6511,421200.0],["2003-12-01",6.743,6.7519,6.7037,6.7306,3815400.0],["2003-12-02",6.7306,6.7374,6.7127,6.7239,3718200.0],["2003-12-03",6.6959,6.7463,6.6959,6.7161,3457800.0],["2003-12-04",6.7465,6.7465,6.6756,6.6958,1339200.0],["2003-12-05",6.6969,6.7858,6.6969,6.7476,1174200.0],["2003-12-08",6.7363,6.7521,6.6114,6.6452,1477200.0],["2003-12-09",6.6283,6.6789,6.6069,6.6677,2990400.0],["2003-12-10",6.6677,6.6733,6.5889,6.6395,2148000.0],["2003-12-11",6.5383,6.7082,6.5383,6.7014,1882200.0],["2003-12-12",6.7521,6.8185,6.7149,6.7521,2103600.0],["2003-12-15",6.7971,6.8083,6.6733,6.6879,1533600.0],["2003-12-16",6.6846,6.7397,6.6744,6.7127,3289800.0],["2003-12-17",6.7251,6.7892,6.6846,6.7802,3388800.0],["2003-12-18",6.7802,6.7926,6.7566,6.7723,1801800.0],["2003-12-19",6.769,6.7926,6.7374,6.7735,1423200.0],["2003-12-22",6.8196,6.9411,6.814,6.9366,2314800.0],["2003-12-23",6.9366,6.9895,6.9051,6.976,1859400.0],["2003-12-24",6.9659,7.0424,6.9591,7.0019,515400.0],["2003-12-26",7.003,7.0345,6.9648,6.994,267600.0],["2003-12-29",7.0109,7.1122,7.0087,7.0886,846600.0],["2003-12-30",7.0886,7.1831,7.0615,7.1302,937200.0],["2003-12-31",7.1516,7.1718,7.1201,7.1212,894600.0],["2004-01-02",7.2247,7.2844,7.1696,7.1932,928800.0],["2004-01-05",7.2697,7.2922,7.1977,7.2709,1004400.0],["2004-01-06",7.2529,7.2529,7.1853,7.2247,1555200.0],["2004-01-07",7.2135,7.2135,7.0503,7.1021,1917600.0],["2004-01-08",7.1403,7.1403,7.0345,7.0728,925200.0],["2004-01-09",7.0334,7.1797,6.994,7.1347,1930800.0],["2004-01-12",7.0953,7.1223,7.0469,7.1201,881400.0],["2004-01-13",7.1853,7.1853,7.1291,7.1504,838200.0],["2004-01-14",7.1066,7.1234,7.0447,7.0638,661200.0],["2004-01-15",7.0334,7.0334,6.9434,6.9546,1045800.0],["2004-01-16",6.9434,6.9546,6.895,6.9209,1141200.0],["2004-01-20",7.039,7.1426,7.039,7.0931,1402800.0],["2004-01-21",7.0334,7.0345,6.8534,6.9096,2360400.0],["2004-01-22",6.9378,6.9771,6.886,6.9648,1072200.0],["2004-01-23",6.9321,6.9985,6.9153,6.9805,1123200.0],["2004-01-26",7.0222,7.0751,6.9749,6.9997,1711800.0],["2004-01-27",7.0694,7.0987,6.9141,6.9546,1393800.0],["2004-01-28",6.9884,6.9884,6.7521,6.7532,2568000.0],["2004-01-29",6.7802,6.805,6.7127,6.7712,3291000.0],["2004-01-30",6.7712,6.8365,6.7352,6.7465,2149800.0],["2004-02-02",6.7633,6.814,6.7251,6.7408,1678800.0],["2004-02-03",6.7521,6.814,6.7239,6.7352,1428000.0],["2004-02-04",6.7284,6.742,6.644,6.6542,2884200.0],["2004-02-05",6.6846,6.7487,6.6733,6.7071,1564800.0],["2004-02-06",6.7543,6.8128,6.7543,6.76,915000.0],["2004-02-09",6.8106,6.8185,6.7352,6.7847,1063800.0],["2004-02-10",6.8083,6.8635,6.8083,6.85,685800.0],["2004-02-11",6.85,7.0773,6.8354,7.066,2040000.0],["2004-02-12",7.0334,7.0334,6.9569,6.9828,954600.0],["2004-02-13",7.0255,7.0593,6.9153,6.949,925800.0],["2004-02-17",6.9209,6.9209,6.7521,6.7948,1867200.0],["2004-02-18",6.814,6.8264,6.7318,6.7442,1215000.0],["2004-02-19",6.7161,6.8973,6.7071,6.8331,2118600.0],["2004-02-20",6.8252,6.8252,6.7127,6.7757,1610400.0],["2004-02-23",6.7971,6.8128,6.6947,6.7374,1120800.0],["2004-02-24",6.7127,6.7667,6.6666,6.7633,1353600.0],["2004-02-25",6.7239,6.7239,6.6733,6.6879,981000.0],["2004-02-26",6.662,6.662,6.5326,6.572,2668200.0],["2004-02-27",6.6227,6.6936,6.617,6.6643,3037800.0],["2004-03-01",6.6643,6.7183,6.5816,6.7082,1510400.0],["2004-03-02",6.7082,6.7251,6.5715,6.5867,1765600.0],["2004-03-03",6.5326,6.5731,6.4871,6.5664,1678000.0],["2004-03-04",6.6419,6.6792,6.5961,6.6215,1046800.0],["2004-03-05",6.6504,6.6809,6.6164,6.6504,1608000.0],["2004-03-08",6.6334,6.7148,6.6334,6.6843,1309200.0],["2004-03-09",6.6589,6.6673,6.5927,6.6114,1094400.0],["2004-03-10",6.6249,6.6249,6.4909,6.496,1339600.0],["2004-03-11",6.4977,6.5096,6.4213,6.4281,1185600.0],["2004-03-12",6.4638,6.5265,6.3857,6.4977,1388000.0],["2004-03-15",6.6928,6.6928,6.4994,6.5757,2547600.0],["2004-03-16",6.6334,6.6334,6.4655,6.535,1272000.0],["2004-03-17",6.5537,6.5537,6.4977,6.5214,953200.0],["2004-03-18",6.5672,6.6504,6.5163,6.6266,1667600.0],["2004-03-19",6.63,6.63,6.5469,6.5571,1721200.0],["2004-03-22",6.5147,6.5147,6.4298,6.4502,873200.0],["2004-03-23",6.513,6.513,6.3671,6.3823,1128400.0],["2004-03-24",6.4129,6.4468,6.3569,6.362,2782400.0],["2004-03-25",6.3738,6.4977,6.3331,6.4909,1953200.0],["2004-03-26",6.5605,6.7233,6.5503,6.6538,2110400.0],["2004-03-29",6.7522,6.764,6.6555,6.7606,1345200.0],["2004-03-30",6.7861,6.7861,6.6656,6.7488,1068400.0],["2004-03-31",6.7691,6.7691,6.6622,6.6724,1504000.0],["2004-04-01",6.7013,6.8065,6.6843,6.7725,1472000.0],["2004-04-02",6.9133,6.988,6.9082,6.9829,1992400.0],["2004-04-05",6.9897,7.0321,6.9184,6.9846,1901600.0],["2004-04-06",6.9557,7.0423,6.9388,6.9625,730800.0],["2004-04-07",6.9625,6.9625,6.8896,6.9218,933600.0],["2004-04-08",6.9201,6.9201,6.8031,6.8065,814000.0],["2004-04-12",6.837,6.8573,6.8031,6.8506,1238000.0],["2004-04-13",6.8455,6.9049,6.8048,6.8285,762000.0],["2004-04-14",6.7861,6.876,6.7708,6.8506,1748800.0],["2004-04-15",6.8709,6.9388,6.8658,6.932,1701200.0],["2004-04-16",6.9439,7.0287,6.8947,6.9778,2091600.0],["2004-04-19",6.9982,7.0066,6.82,6.8709,2036800.0],["2004-04-20",6.8709,6.8896,6.7488,6.7606,2534800.0],["2004-04-21",6.8031,6.8031,6.7114,6.7369,1490000.0],["2004-04-22",6.7369,6.8607,6.7098,6.7861,4801200.0],["2004-04-23",6.8489,6.8675,6.7657,6.854,1370400.0],["2004-04-26",6.8964,6.9473,6.8065,6.8268,1422400.0],["2004-04-27",6.8455,6.8455,6.686,6.703,2068800.0],["2004-04-28",6.63,6.6656,6.3586,6.5808,4446000.0],["2004-04-29",6.5808,6.5876,6.4807,6.4841,3246400.0],["2004-04-30",6.4807,6.4807,6.3569,6.4078,2084800.0],["2004-05-03",6.479,6.5147,6.4196,6.4264,1432000.0],["2004-05-04",6.4722,6.5096,6.4129,6.457,1083200.0],["2004-05-05",6.4722,6.513,6.4196,6.4858,824800.0],["2004-05-06",6.4858,6.5571,6.4502,6.5164,1200400.0],["2004-05-07",6.4553,6.4705,6.3501,6.3671,1637600.0],["2004-05-10",6.3365,6.3874,6.2941,6.3314,1249200.0],["2004-05-11",6.3535,6.479,6.3535,6.4688,1511600.0],["2004-05-12",6.3942,6.3942,6.3026,6.3535,1761600.0],["2004-05-13",6.3196,6.3314,6.2754,6.306,1532400.0],["2004-05-14",6.2771,6.3195,6.2059,6.2822,1249200.0],["2004-05-17",6.2771,6.2839,6.2262,6.2347,1020400.0],["2004-05-18",6.2093,6.2856,6.194,6.2754,1583200.0],["2004-05-19",6.362,6.4298,6.3111,6.362,2430400.0],["2004-05-20",6.328,6.3789,6.2805,6.362,2009200.0],["2004-05-21",6.328,6.3416,6.2771,6.3026,1994800.0],["2004-05-24",6.345,6.3874,6.3026,6.3704,860000.0],["2004-05-25",6.345,6.3976,6.3263,6.3806,940000.0],["2004-05-26",6.3908,6.4044,6.2754,6.3908,1900800.0],["2004-05-27",6.4807,6.7606,6.4502,6.7606,3800800.0],["2004-05-28",6.7369,6.7369,6.647,6.6979,752000.0],["2004-06-01",6.6419,6.759,6.5859,6.6606,548800.0],["2004-06-02",6.6843,6.7199,6.6351,6.7013,2007600.0],["2004-06-03",6.7267,6.781,6.7199,6.7691,1537200.0],["2004-06-04",6.8624,7.0372,6.8489,7.0134,2837600.0],["2004-06-07",7.1063,7.3075,7.1063,7.2631,2058000.0],["2004-06-08",7.2444,7.2938,7.2171,7.2597,1074400.0],["2004-06-09",7.2273,7.2273,7.0484,7.0842,2174000.0],["2004-06-10",7.0773,7.1046,6.9512,6.9921,2989200.0],["2004-06-14",6.8864,6.912,6.8319,6.8881,1583600.0],["2004-06-15",6.9461,7.0654,6.9103,6.9887,897600.0],["2004-06-16",6.9972,6.9972,6.9444,6.9802,1148400.0],["2004-06-17",6.9802,7.0211,6.9427,7.0143,658800.0],["2004-06-18",7.0279,7.091,7.0279,7.0296,632400.0],["2004-06-21",7.0654,7.0774,7.0058,7.062,395600.0],["2004-06-22",7.0688,7.1268,7.0416,7.108,865600.0],["2004-06-23",7.1097,7.1762,7.1029,7.1762,710000.0],["2004-06-24",7.1336,7.1847,7.108,7.1217,769600.0],["2004-06-25",7.1387,7.1438,7.0518,7.1217,772800.0],["2004-06-28",7.0995,7.1541,7.0978,7.1353,814800.0],["2004-06-29",7.1472,7.2256,7.1217,7.2188,848800.0],["2004-06-30",7.2188,7.4302,7.1711,7.4302,2827600.0],["2004-07-01",7.4149,7.4234,7.3006,7.3501,668800.0],["2004-07-02",7.3688,7.3688,7.27,7.2938,1031600.0],["2004-07-06",7.3978,7.4336,7.3825,7.3927,1081200.0],["2004-07-07",7.3927,7.4166,7.3791,7.3944,738000.0],["2004-07-08",7.3774,7.3791,7.2137,7.2205,984000.0],["2004-07-09",7.27,7.27,7.1541,7.241,698400.0],["2004-07-12",7.2103,7.2171,7.0825,7.1575,638800.0],["2004-07-13",7.1472,7.2751,7.1029,7.2649,794800.0],["2004-07-14",7.2546,7.4166,7.2444,7.3637,1170400.0],["2004-07-15",7.3399,7.3399,7.1813,7.2154,1222400.0],["2004-07-16",7.2785,7.2819,7.0876,7.2342,934400.0],["2004-07-19",7.2103,7.2887,7.1847,7.2649,975600.0],["2004-07-20",7.4472,7.6637,7.3739,7.6399,3924800.0],["2004-07-21",7.645,7.691,7.512,7.5597,2237600.0],["2004-07-22",7.5819,7.6705,7.5614,7.6313,1994800.0],["2004-07-23",7.57,7.6177,7.5325,7.6092,1182000.0],["2004-07-26",7.6058,7.6382,7.495,7.5546,1840800.0],["2004-07-27",7.5563,7.5802,7.5001,7.5614,713200.0],["2004-07-28",7.5512,7.6705,7.5512,7.6552,2126400.0],["2004-07-29",7.6381,7.6705,7.5853,7.6705,1239600.0],["2004-07-30",7.6671,7.708,7.6279,7.6757,1112400.0],["2004-08-02",7.6364,7.6722,7.587,7.6535,716800.0],["2004-08-03",7.6279,7.7455,7.6279,7.708,1293600.0],["2004-08-04",7.708,7.8154,7.6757,7.7984,1160800.0],["2004-08-05",7.7813,7.7813,7.6433,7.6603,994000.0],["2004-08-06",7.645,7.6757,7.5802,7.5887,1920800.0],["2004-08-09",7.5887,7.6007,7.5512,7.5649,741600.0],["2004-08-10",7.5853,7.6075,7.5461,7.57,737200.0],["2004-08-11",7.5427,7.5444,7.4916,7.5205,698800.0],["2004-08-12",7.5001,7.5018,7.4626,7.4626,1175200.0],["2004-08-13",7.5427,7.6024,7.5222,7.5921,864800.0],["2004-08-16",7.6364,7.7438,7.6347,7.7353,915600.0],["2004-08-17",7.7387,7.7592,7.6671,7.7183,787200.0],["2004-08-18",7.7012,7.8444,7.6637,7.8035,766400.0],["2004-08-19",7.7728,7.783,7.6654,7.7097,1390400.0],["2004-08-20",7.7694,7.8512,7.7217,7.8325,1512400.0],["2004-08-23",7.8069,7.8069,7.7268,7.7404,792400.0],["2004-08-24",7.7899,7.858,7.7609,7.7933,1080000.0],["2004-08-25",7.7353,7.8171,7.6876,7.7984,1288800.0],["2004-08-26",7.7387,7.8308,7.7387,7.8137,480000.0],["2004-08-27",7.7899,7.8563,7.7796,7.783,540000.0],["2004-08-30",7.8069,7.8103,7.7166,7.7183,1058800.0],["2004-08-31",7.7046,7.7677,7.6535,7.7677,926000.0],["2004-09-01",7.7984,7.7984,7.7387,7.7558,872400.0],["2004-09-02",7.7507,7.8717,7.7319,7.8717,944400.0],["2004-09-03",7.8529,7.8921,7.7916,7.8632,454400.0],["2004-09-07",7.8921,7.9177,7.8529,7.8904,619600.0],["2004-09-08",7.8665,8.2034,7.8665,8.1042,1700400.0],["2004-09-09",8.0905,8.0905,8.0067,8.0118,2298000.0],["2004-09-10",7.9605,7.9999,7.9332,7.9862,914400.0],["2004-09-13",7.9434,8.1059,7.9127,8.0409,2020800.0],["2004-09-14",7.9862,8.0255,7.952,7.952,1008400.0],["2004-09-15",7.9947,7.9947,7.8819,7.9161,812800.0],["2004-09-16",7.9349,8.046,7.8956,7.9725,1488800.0],["2004-09-17",7.9657,8.0991,7.9623,8.0974,678800.0],["2004-09-20",8.0649,8.1469,8.0631,8.0802,1340400.0],["2004-09-21",8.0888,8.188,8.0888,8.1794,929600.0],["2004-09-22",8.2017,8.2188,8.1127,8.1521,757600.0],["2004-09-23",8.1692,8.176,8.0289,8.0409,675600.0],["2004-09-24",8.0512,8.1692,8.0324,8.164,960400.0],["2004-09-27",8.164,8.164,8.0546,8.0802,901200.0],["2004-09-28",8.0991,8.1965,8.0495,8.1658,1248800.0],["2004-09-29",8.1658,8.347,8.1435,8.3368,1487600.0],["2004-09-30",8.3094,8.3778,8.2838,8.294,3246000.0],["2004-10-01",8.3795,8.542,8.3795,8.4052,2127200.0],["2004-10-04",8.4154,8.5351,8.3829,8.5112,1387200.0],["2004-10-05",8.4684,8.518,8.4342,8.4907,517600.0],["2004-10-06",8.5044,8.5403,8.465,8.5403,1729600.0],["2004-10-07",8.5334,8.5659,8.3932,8.3932,845200.0],["2004-10-08",8.371,8.5847,8.3624,8.5197,1243200.0],["2004-10-11",8.4821,8.5249,8.3846,8.4411,633600.0],["2004-10-12",8.4736,8.5266,8.4069,8.5112,755600.0],["2004-10-13",8.5249,8.6155,8.3162,8.347,1382400.0],["2004-10-14",8.3624,8.5078,8.3539,8.3795,1465200.0],["2004-10-15",8.3624,8.5009,8.3419,8.4975,1251200.0],["2004-10-18",8.5334,8.5539,8.4325,8.5317,1100000.0],["2004-10-19",8.636,8.6993,8.5061,8.5266,2775600.0],["2004-10-20",8.6429,8.6702,8.5642,8.5745,1838000.0],["2004-10-21",8.6018,8.872,8.6001,8.8276,2096400.0],["2004-10-22",8.7728,8.9798,8.7677,8.9165,1613200.0],["2004-10-25",8.8925,9.0225,8.8635,8.9404,1868800.0],["2004-10-26",9.0003,9.0311,8.8498,9.0191,1164800.0],["2004-10-27",9.0892,9.3013,9.0892,9.2004,3583600.0],["2004-10-28",9.2004,9.3184,9.1662,9.1901,1930000.0],["2004-10-29",9.2944,9.303,9.2175,9.2431,2732400.0],["2004-11-01",9.1662,9.197,9.0533,9.0892,3644400.0],["2004-11-02",9.0259,9.1559,8.9798,9.1337,4834800.0],["2004-11-03",9.3201,9.3834,9.3064,9.3303,1679200.0],["2004-11-04",9.2585,9.4176,9.2158,9.4176,1915600.0],["2004-11-05",9.4911,9.6005,9.4278,9.5219,1650400.0],["2004-11-08",9.5338,9.604,9.4227,9.5988,1962400.0],["2004-11-09",9.5903,9.6843,9.5869,9.6484,1398400.0],["2004-11-10",9.6587,9.8588,9.6005,9.6074,2960800.0],["2004-11-11",9.6022,9.7904,9.6022,9.6638,1722800.0],["2004-11-12",9.6706,9.7031,9.5612,9.6108,1592000.0],["2004-11-15",9.6364,9.7476,9.6108,9.6108,1786400.0],["2004-11-16",9.6501,9.7715,9.6484,9.6997,1385200.0],["2004-11-17",9.7989,9.816,9.6877,9.6929,1754000.0],["2004-11-18",9.6279,9.6912,9.5355,9.5441,2038400.0],["2004-11-19",9.5082,9.5253,9.3953,9.4107,4677200.0],["2004-11-22",9.4056,9.6262,9.3953,9.6176,1467200.0],["2004-11-23",9.6176,9.7733,9.5988,9.7647,1673200.0],["2004-11-24",9.7647,9.9135,9.7647,9.8639,2292400.0],["2004-11-26",10.0041,10.0041,9.8023,9.804,1106400.0],["2004-11-29",9.7391,9.8793,9.7305,9.8502,1981200.0],["2004-11-30",9.8246,9.9323,9.8246,9.9135,1658400.0],["2004-12-01",9.9357,10.064,9.9357,9.9956,1521600.0],["2004-12-02",9.9973,10.0554,9.934,10.0554,2168400.0],["2004-12-03",10.0298,10.0845,9.9562,10.0691,1692800.0],["2004-12-06",10.0383,10.0742,9.987,10.0366,1987200.0],["2004-12-07",10.0041,10.0349,9.9562,9.9716,1172400.0],["2004-12-08",9.8918,9.9073,9.8369,9.8798,2076000.0],["2004-12-09",9.8043,9.9914,9.794,9.9725,2322400.0],["2004-12-10",9.9021,9.9999,9.8078,9.945,1926400.0],["2004-12-13",9.8558,10.0926,9.8215,10.0497,1231600.0],["2004-12-14",9.9948,10.187,9.9519,10.1509,1738000.0],["2004-12-15",10.1578,10.3637,10.1424,10.3414,2119200.0],["2004-12-16",10.3174,10.3174,10.1046,10.1063,1950000.0],["2004-12-17",10.024,10.2693,10.024,10.2693,2453200.0],["2004-12-20",10.235,10.3431,10.2247,10.3019,2334000.0],["2004-12-21",10.3208,10.6245,10.3208,10.4718,3512800.0],["2004-12-22",10.4323,10.4323,10.2264,10.247,1542000.0],["2004-12-23",10.2264,10.2693,10.1303,10.235,1502800.0],["2004-12-27",10.2264,10.2607,10.1544,10.1818,579200.0],["2004-12-28",10.096,10.2264,10.096,10.2093,1372400.0],["2004-12-29",10.2093,10.4358,10.2093,10.4066,2378000.0],["2004-12-30",10.4666,10.5456,10.4083,10.5267,1331200.0],["2004-12-31",10.5284,10.5713,10.4872,10.5095,635200.0],["2005-01-03",10.4666,10.4821,10.3397,10.3637,713200.0],["2005-01-04",10.3277,10.338,10.1132,10.1561,1406800.0],["2005-01-05",10.0806,10.1526,9.9656,9.9759,2155600.0],["2005-01-06",9.9536,9.9982,9.8695,9.8815,1960400.0],["2005-01-07",9.8815,9.9382,9.5796,9.6259,3666800.0],["2005-01-10",9.6602,9.8318,9.6345,9.7323,2844400.0],["2005-01-11",9.7717,9.7855,9.6225,9.6345,1568400.0],["2005-01-12",9.7374,9.7391,9.5693,9.6859,2215600.0],["2005-01-13",9.6551,9.7288,9.5967,9.6482,1562400.0],["2005-01-14",9.6482,9.7511,9.6087,9.7271,1475600.0],["2005-01-18",9.7288,9.7288,9.5487,9.6001,2784400.0],["2005-01-19",9.6087,9.6791,9.5538,9.6104,1164000.0],["2005-01-20",9.5401,9.6053,9.4835,9.559,1679600.0],["2005-01-21",9.6225,9.6242,9.5058,9.5727,2775600.0],["2005-01-24",9.6225,9.6585,9.5367,9.5401,2120800.0],["2005-01-25",9.5744,9.9639,9.5744,9.8695,2504400.0],["2005-01-26",10.1063,10.1183,9.9416,9.9656,3397600.0],["2005-01-27",9.8918,10.1029,9.8026,10.0325,4283600.0],["2005-01-28",9.9862,10.0686,9.9519,10.0154,2509600.0],["2005-01-31",9.9553,10.3637,9.9365,10.2007,3030800.0],["2005-02-01",10.2556,10.3414,10.2556,10.3397,2747200.0],["2005-02-02",10.2264,10.2676,9.9948,10.0325,3088400.0],["2005-02-03",10.0343,10.0857,9.9879,10.0686,1460400.0],["2005-02-04",10.0377,10.1372,9.9193,10.1372,1248400.0],["2005-02-07",10.0977,10.2848,10.0411,10.2419,1876800.0],["2005-02-08",10.2178,10.2607,10.1458,10.2213,1936800.0],["2005-02-09",10.223,10.2951,10.223,10.2779,2730400.0],["2005-02-10",10.2796,10.4872,10.2796,10.4409,2757600.0],["2005-02-11",10.4426,10.5816,10.4323,10.549,1684800.0],["2005-02-14",10.5696,10.6382,10.5027,10.561,1491600.0],["2005-02-15",10.501,10.6125,10.4975,10.5421,969200.0],["2005-02-16",10.4495,10.5885,10.4117,10.5799,1190800.0],["2005-02-17",10.5353,10.7378,10.4718,10.664,1984400.0],["2005-02-18",10.6674,10.8287,10.6674,10.7841,1404000.0],["2005-02-22",10.8356,10.9248,10.7154,10.7172,1947600.0],["2005-02-23",10.6725,10.7206,10.6125,10.6382,1658800.0],["2005-02-24",10.5696,10.6399,10.5507,10.6176,2655200.0],["2005-02-25",10.5559,10.7515,10.5353,10.664,2966800.0],["2005-02-28",10.7326,10.7532,10.5971,10.6279,1492800.0],["2005-03-01",10.6039,10.7326,10.6039,10.6897,2168800.0],["2005-03-02",10.6468,10.7618,10.6022,10.724,2145600.0],["2005-03-03",10.7154,10.7909,10.6468,10.7,2176000.0],["2005-03-04",10.8184,10.8836,10.7051,10.7652,2234400.0],["2005-03-07",10.7069,10.8544,10.7,10.7618,1971200.0],["2005-03-08",10.8531,11.0098,10.8531,10.9409,2483600.0],["2005-03-09",10.9306,11.0116,10.748,10.9478,2383600.0],["2005-03-10",10.965,10.9995,10.81,10.8221,1464400.0],["2005-03-11",10.7842,10.8634,10.7532,10.7635,1565600.0],["2005-03-14",10.748,10.7635,10.6446,10.6774,2023600.0],["2005-03-15",10.7394,10.8703,10.6929,10.7738,1927200.0],["2005-03-16",10.7618,10.8514,10.6756,10.6894,1666800.0],["2005-03-17",10.7635,10.9806,10.7566,10.9444,2318000.0],["2005-03-18",10.8961,11.0253,10.8307,10.8841,2107600.0],["2005-03-21",10.7583,10.8531,10.717,10.7325,1490000.0],["2005-03-22",10.8307,11.0167,10.8135,10.8135,2253600.0],["2005-03-23",10.7411,10.9358,10.6308,10.7979,2767600.0],["2005-03-24",10.8203,10.9168,10.6911,10.7583,1784000.0],["2005-03-28",10.8186,10.8186,10.5258,10.5723,2027200.0],["2005-03-29",10.6016,10.6498,10.3587,10.3655,2510800.0],["2005-03-30",10.4224,10.6084,10.3535,10.574,1874400.0],["2005-03-31",10.7463,10.9478,10.7342,10.9065,3520000.0],["2005-04-01",10.9444,11.0253,10.7342,10.7652,1470800.0],["2005-04-04",10.6653,10.86,10.6515,10.7893,2012800.0],["2005-04-05",10.8703,11.015,10.841,10.8927,1778400.0],["2005-04-06",10.934,10.934,10.8014,10.8221,1172400.0],["2005-04-07",10.8445,10.8961,10.7618,10.8789,1700800.0],["2005-04-08",10.8755,10.8806,10.5929,10.6739,2368400.0],["2005-04-11",10.779,10.7824,10.636,10.6584,1486800.0],["2005-04-12",10.7101,10.7118,10.4672,10.574,2817200.0],["2005-04-13",10.574,10.574,10.2949,10.3483,1954800.0],["2005-04-14",10.2243,10.2467,9.9125,10.0176,6381200.0],["2005-04-15",10.0193,10.0916,9.8022,9.8195,3290000.0],["2005-04-18",9.7592,9.8642,9.7437,9.7884,2801600.0],["2005-04-19",9.94,10.2053,9.9108,10.0779,2210800.0],["2005-04-20",10.0658,10.2501,9.9263,10.0262,2722400.0],["2005-04-21",10.1898,10.2605,10.1244,10.2053,3059600.0],["2005-04-22",10.257,10.3173,10.0658,10.1519,2009200.0],["2005-04-25",10.1502,10.2949,10.0417,10.2381,2284800.0],["2005-04-26",10.2071,10.2484,10.1106,10.1416,1885200.0],["2005-04-27",10.0606,10.0606,9.7902,9.8453,2740400.0],["2005-04-28",9.897,9.9659,9.6868,9.7316,3657600.0],["2005-04-29",9.8608,9.8901,9.7626,9.8556,2557600.0],["2005-05-02",9.8677,10.1519,9.8677,10.1244,1740400.0],["2005-05-03",10.164,10.2381,10.0021,10.0434,2273200.0],["2005-05-04",10.0813,10.2674,10.0572,10.2174,1426000.0],["2005-05-05",10.2725,10.3363,10.2019,10.2398,2101600.0],["2005-05-06",10.3259,10.3363,10.2519,10.2932,1182400.0],["2005-05-09",10.3087,10.419,10.288,10.2897,2579200.0],["2005-05-10",10.3328,10.3483,10.1278,10.1847,1551200.0],["2005-05-11",10.1847,10.3414,10.1795,10.307,1770400.0],["2005-05-12",10.2966,10.3208,10.0555,10.1071,1587200.0],["2005-05-13",10.0589,10.1106,9.7471,9.8522,2739600.0],["2005-05-16",9.8539,9.9797,9.8539,9.9487,1615600.0],["2005-05-17",9.9297,9.9693,9.8797,9.9504,2045600.0],["2005-05-18",10.0434,10.3914,10.0434,10.319,3094400.0],["2005-05-19",10.3104,10.4017,10.245,10.3208,1240800.0],["2005-05-20",10.3087,10.3432,10.2518,10.2622,1126400.0],["2005-05-23",10.2501,10.3518,10.2053,10.2501,872800.0],["2005-05-24",10.3035,10.3638,10.2277,10.3604,1620400.0],["2005-05-25",10.288,10.3277,10.2295,10.2846,929200.0],["2005-05-26",10.2984,10.3793,10.2811,10.3483,1093200.0],["2005-05-27",10.3707,10.4568,10.3483,10.4327,1753200.0],["2005-05-31",10.4327,10.6515,10.4086,10.5568,1885600.0],["2005-06-01",10.4655,10.6274,10.4052,10.4396,1841200.0],["2005-06-02",10.4345,10.574,10.3845,10.5034,1353600.0],["2005-06-03",10.5344,10.5533,10.3845,10.4224,2087200.0],["2005-06-06",10.431,10.481,10.3656,10.4517,1398400.0],["2005-06-07",10.5572,10.5693,10.4102,10.4361,1438800.0],["2005-06-08",10.4724,10.4811,10.2787,10.3219,1472400.0],["2005-06-09",10.2579,10.2579,9.9985,10.1126,3717200.0],["2005-06-10",10.1801,10.1974,10.1074,10.1455,956800.0],["2005-06-13",10.0659,10.2389,10.0331,10.1922,1574800.0],["2005-06-14",10.1922,10.232,10.0417,10.0434,2212800.0],["2005-06-15",10.1317,10.1455,9.931,10.0365,2400000.0],["2005-06-16",10.0729,10.3496,10.0729,10.3081,1470400.0],["2005-06-17",10.3773,10.4188,10.2908,10.3254,1450800.0],["2005-06-20",10.2977,10.3531,10.2493,10.2493,1222000.0],["2005-06-21",10.2389,10.2441,10.1213,10.1386,1106400.0],["2005-06-22",10.1559,10.2908,10.1368,10.2354,896400.0],["2005-06-23",10.1974,10.1991,10.0659,10.1317,1372000.0],["2005-06-24",10.1196,10.1801,10.021,10.0331,1410800.0],["2005-06-27",10.0054,10.0504,9.9293,9.995,1546400.0],["2005-06-28",10.0054,10.2666,10.0054,10.1541,2950400.0],["2005-06-29",10.1542,10.2597,10.0313,10.1922,1898800.0],["2005-06-30",10.1922,10.277,9.9725,9.9725,1940400.0],["2005-07-01",10.0158,10.1109,9.9414,10.085,1999200.0],["2005-07-05",9.8514,9.8635,9.7909,9.8341,4407600.0],["2005-07-06",9.8964,9.9812,9.8705,9.9466,2156000.0],["2005-07-07",9.8843,10.0417,9.8618,9.9829,2849200.0],["2005-07-08",10.0434,10.1922,9.9604,10.1524,2530000.0],["2005-07-11",10.1801,10.2787,10.1593,10.2147,1958000.0],["2005-07-12",10.2528,10.2562,10.1403,10.1715,1529200.0],["2005-07-13",10.1818,10.2562,10.1126,10.1593,1996800.0],["2005-07-14",10.2874,10.4551,10.2683,10.3617,3158800.0],["2005-07-15",10.3583,10.3635,10.2752,10.3375,2331200.0],["2005-07-18",10.3565,10.4707,10.3185,10.3946,1648400.0],["2005-07-19",10.4482,10.4569,10.3756,10.4136,2081600.0],["2005-07-20",10.45,11.2024,10.45,11.1921,5785600.0],["2005-07-21",11.218,11.3996,11.064,11.0796,3550000.0],["2005-07-22",11.1315,11.1851,11.0294,11.0294,1736000.0],["2005-07-25",11.0277,11.1748,11.0104,11.1229,2552000.0],["2005-07-26",11.0277,11.1886,11.0018,11.1765,2232000.0],["2005-07-27",11.1834,11.3893,11.1644,11.282,2223600.0],["2005-07-28",11.2543,11.6141,11.2249,11.5553,2369600.0],["2005-07-29",11.5899,11.6868,11.4533,11.4948,1398000.0],["2005-08-01",11.493,11.5743,11.4896,11.5467,1120000.0],["2005-08-02",11.7525,11.8096,11.5709,11.5865,4051600.0],["2005-08-03",11.4775,11.5865,11.4671,11.5138,2087200.0],["2005-08-04",11.5328,11.5761,11.4412,11.5415,1804800.0],["2005-08-05",11.391,11.5017,11.3875,11.4377,1560400.0],["2005-08-08",11.4775,11.6764,11.4671,11.6072,1882800.0],["2005-08-09",11.6089,11.6833,11.5138,11.6366,1581600.0],["2005-08-10",11.5986,11.7439,11.5726,11.666,1508000.0],["2005-08-11",11.6349,11.7127,11.6141,11.7041,1508800.0],["2005-08-12",11.6245,11.7525,11.5726,11.7197,1798400.0],["2005-08-15",11.6383,11.7318,11.6159,11.7041,1382400.0],["2005-08-16",11.6591,11.6989,11.4654,11.5138,1409200.0],["2005-08-17",11.4498,11.455,11.2267,11.2751,2458800.0],["2005-08-18",11.2526,11.2578,11.128,11.2042,2799200.0],["2005-08-19",11.2785,11.4429,11.2699,11.429,1608000.0],["2005-08-22",11.429,11.5622,11.429,11.538,1538800.0],["2005-08-23",11.5726,11.609,11.3581,11.3633,1477200.0],["2005-08-24",11.3633,11.7612,11.3633,11.6332,2347600.0],["2005-08-25",11.6591,11.7248,11.583,11.7024,1007200.0],["2005-08-26",11.6764,11.6954,11.5432,11.564,1906800.0],["2005-08-29",11.564,11.6678,11.4412,11.6089,1714000.0],["2005-08-30",11.4706,11.6072,11.4221,11.455,2065200.0],["2005-08-31",11.4809,11.5501,11.3823,11.4654,1858800.0],["2005-09-01",11.263,11.4913,11.2301,11.4585,1712800.0],["2005-09-02",11.3374,11.5328,11.3131,11.455,1313200.0],["2005-09-06",11.5225,11.5847,11.3737,11.4066,1576400.0],["2005-09-07",11.4343,11.5924,11.4066,11.5802,1293600.0],["2005-09-08",11.5819,11.641,11.4656,11.483,920000.0],["2005-09-09",11.5472,11.575,11.4465,11.5524,858800.0],["2005-09-12",11.5055,11.6306,11.4204,11.5385,1352000.0],["2005-09-13",11.5455,11.5958,11.5194,11.5819,1247200.0],["2005-09-14",11.5733,11.6948,11.5733,11.6045,1178800.0],["2005-09-15",11.6427,11.6497,11.5333,11.6462,1030000.0],["2005-09-16",11.6948,11.7955,11.6444,11.7347,1453200.0],["2005-09-19",11.766,11.891,11.7208,11.8563,1418800.0],["2005-09-20",11.9032,12.1688,11.9032,11.9535,2258800.0],["2005-09-21",11.9379,11.9935,11.9032,11.983,1866000.0],["2005-09-22",12.0056,12.0108,11.799,11.8007,1670000.0],["2005-09-23",11.7834,12.0265,11.7695,11.9483,2582800.0],["2005-09-26",12.0143,12.1376,11.931,11.9518,1643600.0],["2005-09-27",11.8841,12.1098,11.8511,11.9778,1260800.0],["2005-09-28",12.0126,12.0942,11.9848,12.0438,1311200.0],["2005-09-29",12.0438,12.1845,11.9987,12.155,1878400.0],["2005-09-30",12.1949,12.4675,12.1202,12.3269,2128400.0],["2005-10-03",12.3494,12.3928,12.2487,12.3824,845200.0],["2005-10-04",12.3668,12.7367,12.3668,12.5196,3026000.0],["2005-10-05",12.4849,12.4866,12.313,12.3355,2181600.0],["2005-10-06",12.3512,12.4745,12.2192,12.3425,1592000.0],["2005-10-07",12.4814,12.5682,12.3998,12.4571,2948000.0],["2005-10-10",12.5456,12.6307,12.3599,12.5074,1007600.0],["2005-10-11",12.3946,12.5127,12.3303,12.4328,1450800.0],["2005-10-12",12.5318,12.57,12.3946,12.4866,1835200.0],["2005-10-13",12.3651,12.3876,12.1393,12.3321,2300400.0],["2005-10-14",12.2939,12.3651,12.1567,12.3425,1601200.0],["2005-10-17",12.4154,12.4172,12.2001,12.2765,2202000.0],["2005-10-18",12.28,12.28,11.957,12.0699,4152800.0],["2005-10-19",12.0803,12.2904,12.0074,12.2678,1947600.0],["2005-10-20",12.2279,12.2991,12.0265,12.0629,2523600.0],["2005-10-21",12.0577,12.0785,11.9101,12.0438,3326400.0],["2005-10-24",12.0542,12.1897,11.9917,12.1011,1942400.0],["2005-10-25",12.1584,12.3425,12.1411,12.3286,3253200.0],["2005-10-26",12.3494,12.7123,12.3008,12.4762,3624400.0],["2005-10-27",12.4849,12.6863,12.3703,12.3824,1916800.0],["2005-10-28",12.4588,12.5786,12.379,12.4831,1243600.0],["2005-10-31",12.5682,12.7106,12.5474,12.5856,1245600.0],["2005-11-01",12.6064,12.8738,12.6047,12.7696,2180800.0],["2005-11-02",12.7922,12.8756,12.7766,12.8426,1298000.0],["2005-11-03",12.8669,13.0023,12.8478,12.8947,1785200.0],["2005-11-04",12.9051,12.9155,12.6759,12.7783,1856400.0],["2005-11-07",12.7992,12.9711,12.7992,12.8929,1550000.0],["2005-11-08",12.8061,13.0631,12.6811,13.0336,1865600.0],["2005-11-09",13.0232,13.1777,12.9832,13.1221,1302400.0],["2005-11-10",13.1447,13.2107,12.9572,13.0822,1754800.0],["2005-11-11",13.0266,13.1499,12.9589,13.1239,1339600.0],["2005-11-14",13.1239,13.176,13.0405,13.077,1868400.0],["2005-11-15",13.0162,13.1829,13.0145,13.0961,2262000.0],["2005-11-16",13.0249,13.0996,12.9537,13.0926,2012800.0],["2005-11-17",13.1447,13.4764,13.136,13.3861,2611600.0],["2005-11-18",13.3948,13.551,13.3635,13.4469,3470400.0],["2005-11-21",13.4416,13.5267,13.3131,13.3479,2276000.0],["2005-11-22",13.3322,13.624,13.2472,13.6136,2138800.0],["2005-11-23",13.6135,13.749,13.4903,13.7195,1991200.0],["2005-11-25",13.6483,13.9018,13.591,13.9018,1405200.0],["2005-11-28",13.7907,13.9799,13.7282,13.8601,1961600.0],["2005-11-29",13.848,14.0668,13.8341,13.9886,2187600.0],["2005-11-30",13.9521,14.1623,13.848,13.8671,2372400.0],["2005-12-01",13.9608,14.0806,13.8827,14.0407,2321200.0],["2005-12-02",14.0824,14.1258,13.9261,14.0529,1735600.0],["2005-12-05",14.0859,14.0997,13.9591,14.0581,2087600.0],["2005-12-06",14.1119,14.3654,14.1119,14.2595,2061200.0],["2005-12-07",14.3103,14.3469,14.178,14.2407,1715600.0],["2005-12-08",14.2285,14.2459,13.95,14.0475,1646400.0],["2005-12-09",13.9726,14.0074,13.8995,13.9308,1580000.0],["2005-12-12",13.9883,13.9883,13.5513,13.8263,2515600.0],["2005-12-13",13.6331,13.9552,13.6157,13.9204,2586000.0],["2005-12-14",13.9204,13.9569,13.755,13.8107,1858400.0],["2005-12-15",13.7115,13.8438,13.6174,13.7985,1609600.0],["2005-12-16",13.9204,13.997,13.7968,13.8229,1074000.0],["2005-12-19",13.9709,13.9709,13.5583,13.5583,1845600.0],["2005-12-20",13.6401,13.661,13.4259,13.4851,1622800.0],["2005-12-21",13.5583,14.0509,13.5374,13.9221,1694000.0],["2005-12-22",14.0022,14.0022,13.8298,13.8385,1058400.0],["2005-12-23",13.8542,13.9865,13.8264,13.9413,905200.0],["2005-12-27",14.0022,14.044,13.7637,13.8716,906000.0],["2005-12-28",13.8542,14.0614,13.849,14.0022,820800.0],["2005-12-29",14.0196,14.178,13.9761,14.0475,694400.0],["2005-12-30",14.0475,14.0475,13.8664,13.9256,792400.0],["2006-01-03",13.849,14.0927,13.7306,14.0579,2540800.0],["2006-01-04",14.1084,14.2564,14.0788,14.2146,1203200.0],["2006-01-05",14.1362,14.1449,14.0126,14.0649,1094000.0],["2006-01-06",14.0788,14.084,13.9099,13.9587,1622800.0],["2006-01-09",13.9413,14.0161,13.9047,13.9395,1111200.0],["2006-01-10",13.9395,14.0736,13.8838,13.9778,1019600.0],["2006-01-11",13.983,14.0475,13.8856,13.8977,1155600.0],["2006-01-12",13.8647,13.8768,13.6227,13.6314,1548000.0],["2006-01-13",13.5809,13.7289,13.5617,13.6053,1539600.0],["2006-01-17",13.5391,13.661,13.4695,13.6209,1825600.0],["2006-01-18",13.4347,13.5722,13.4242,13.4956,2439600.0],["2006-01-19",13.5966,13.9865,13.52,13.9482,3027600.0],["2006-01-20",13.997,14.03,13.9099,13.9883,2052800.0],["2006-01-23",14.0057,14.326,14.0057,14.2894,2392400.0],["2006-01-24",14.2894,14.6359,14.2633,14.5314,4117200.0],["2006-01-25",15.0572,15.3079,14.991,15.3027,8246400.0],["2006-01-26",15.2765,15.468,15.1738,15.2504,6964800.0],["2006-01-27",15.3375,15.6665,15.2487,15.6421,4074400.0],["2006-01-30",15.6874,16.0965,15.6178,16.0582,8841200.0],["2006-01-31",16.0182,16.0182,15.6508,15.7361,4826000.0],["2006-02-01",15.6543,15.9311,15.6456,15.7205,4004800.0],["2006-02-02",15.5882,15.764,15.4994,15.5638,3098800.0],["2006-02-03",15.4454,15.7849,15.4297,15.6508,2734800.0],["2006-02-06",15.5673,15.8006,15.5359,15.7936,1553600.0],["2006-02-07",15.6891,15.717,15.5046,15.5655,2036800.0],["2006-02-08",15.5551,15.7779,15.4228,15.7501,2072000.0],["2006-02-09",15.8423,15.9973,15.7884,15.9642,2403200.0],["2006-02-10",15.9294,15.9503,15.5464,15.6891,3846400.0],["2006-02-13",15.6682,15.6752,15.3897,15.4384,3216400.0],["2006-02-14",15.4524,15.8458,15.3462,15.7118,2833600.0],["2006-02-15",15.7588,15.912,15.6961,15.912,3447200.0],["2006-02-16",15.912,16.1574,15.7205,16.14,3401600.0],["2006-02-17",16.2166,16.4064,16.0286,16.382,2294000.0],["2006-02-21",16.4255,16.4952,16.2271,16.4012,1950800.0],["2006-02-22",16.3872,16.4795,16.2758,16.4047,2394000.0],["2006-02-23",16.3385,16.4482,16.1905,16.2445,1974000.0],["2006-02-24",16.2445,16.2758,16.1574,16.2184,1914400.0],["2006-02-27",16.2427,16.5526,16.2358,16.5126,2338400.0],["2006-02-28",16.5126,16.523,16.1992,16.4255,1705600.0],["2006-03-01",17.813,17.8165,15.7031,16.6014,1893000.0],["2006-03-02",16.6083,16.7441,16.3959,16.678,2177800.0],["2006-03-03",16.678,16.7685,16.5735,16.6571,1866000.0],["2006-03-06",16.5875,16.6083,16.2497,16.3716,2586600.0],["2006-03-07",16.389,16.3925,15.8946,16.1139,1825400.0],["2006-03-08",16.0661,16.0696,15.6959,15.7622,1924000.0],["2006-03-09",15.8635,15.9962,15.7378,15.8425,1307200.0],["2006-03-10",15.6469,15.9787,15.5422,15.8914,1874200.0],["2006-03-13",15.8635,15.9543,15.8076,15.8565,1234400.0],["2006-03-14",15.8041,16.0311,15.7517,15.888,1758000.0],["2006-03-15",16.0661,16.2791,15.9962,16.2337,3586200.0],["2006-03-16",16.3315,16.4817,16.1988,16.3664,2233400.0],["2006-03-17",16.3595,16.3595,15.9892,16.0486,1863600.0],["2006-03-20",16.0661,16.1953,15.9438,16.1674,1279200.0],["2006-03-21",16.2407,16.3385,16.0416,16.1813,1676400.0],["2006-03-22",16.1953,16.4607,16.1359,16.4188,1370800.0],["2006-03-23",16.4677,16.6249,16.3455,16.5655,2603400.0],["2006-03-24",16.6214,16.9008,16.4642,16.6144,1208600.0],["2006-03-27",16.4537,16.576,16.1254,16.2232,1940000.0],["2006-03-28",16.2477,16.2477,15.881,15.9229,2068200.0],["2006-03-29",15.9264,15.9264,15.6295,15.8321,1839800.0],["2006-03-30",15.881,16.0451,15.8111,15.9054,1252200.0],["2006-03-31",15.853,15.9299,15.7867,15.8146,1959200.0],["2006-04-03",15.8914,16.3769,15.874,16.108,2033600.0],["2006-04-04",16.2756,16.2791,15.9753,16.0381,1960600.0],["2006-04-05",16.101,16.1674,15.9543,16.1429,1077800.0],["2006-04-06",16.2023,16.342,16.122,16.2896,1068800.0],["2006-04-07",16.328,16.3909,16.115,16.1534,1324600.0],["2006-04-10",16.2652,16.3979,16.0661,16.335,1187600.0],["2006-04-11",16.4049,16.4538,16.0765,16.1499,1457600.0],["2006-04-12",16.2058,16.2372,15.9264,16.0032,1535800.0],["2006-04-13",16.0521,16.1289,15.9613,16.1289,778200.0],["2006-04-17",16.1534,16.6004,16.1534,16.321,1591200.0],["2006-04-18",16.356,16.8694,16.356,16.789,1758600.0],["2006-04-19",16.9043,16.9637,16.59,16.6493,2235000.0],["2006-04-20",16.7716,16.81,16.583,16.6179,1441200.0],["2006-04-21",16.8519,16.8729,16.335,16.4153,1748800.0],["2006-04-24",16.4503,16.5725,16.2931,16.5306,1503600.0],["2006-04-25",16.5306,16.555,16.08,16.3071,2442200.0],["2006-04-26",16.5027,16.59,16.1988,16.2791,1580000.0],["2006-04-27",16.1918,16.2232,15.4793,15.633,3164600.0],["2006-04-28",15.5981,15.881,15.5771,15.6854,1337600.0],["2006-05-01",15.8635,16.1045,15.7692,16.0242,1461600.0],["2006-05-02",16.1464,16.3245,16.0696,16.3001,2672600.0],["2006-05-03",16.3001,16.4817,16.2861,16.335,1171200.0],["2006-05-04",16.356,16.562,16.3071,16.4258,1579400.0],["2006-05-05",16.5061,16.7786,16.5061,16.6214,1169400.0],["2006-05-08",16.6808,16.6913,16.2791,16.4712,1236000.0],["2006-05-09",16.5271,16.6109,16.4363,16.555,1044200.0],["2006-05-10",16.4118,16.5481,16.2512,16.328,1758800.0],["2006-05-11",16.4084,16.4433,15.9299,16.0381,2046000.0],["2006-05-12",16.1045,16.1045,15.647,15.7622,1389200.0],["2006-05-15",15.6295,15.7238,15.0672,15.3885,2497600.0],["2006-05-16",15.4025,15.612,15.0567,15.4653,1695000.0],["2006-05-17",15.378,15.5492,15.0881,15.1859,2009600.0],["2006-05-18",15.3152,15.3361,15.0462,15.0986,1855600.0],["2006-05-19",15.1126,15.378,14.9275,15.2104,2205600.0],["2006-05-22",15.2104,15.2907,15.0777,15.2069,1861600.0],["2006-05-23",15.2977,15.4898,15.0986,15.1021,1643400.0],["2006-05-24",15.1685,15.2732,14.8611,15.0043,1924400.0],["2006-05-25",15.0916,15.7762,15.0916,15.6819,1631600.0],["2006-05-26",15.7168,15.7727,15.5701,15.6924,987200.0],["2006-05-30",15.6924,15.8076,15.4025,15.5107,1188800.0],["2006-05-31",15.6539,15.7727,15.4863,15.612,1296400.0],["2006-06-01",15.5072,15.6749,15.3815,15.6295,906800.0],["2006-06-02",15.7168,15.8914,15.5631,15.853,1039800.0],["2006-06-05",15.7657,15.853,15.4583,15.4688,1549000.0],["2006-06-06",15.2593,15.4095,15.1929,15.3326,1382000.0],["2006-06-07",15.2601,15.4808,15.204,15.2215,1165800.0],["2006-06-08",15.1339,15.2145,14.2089,14.78,2632200.0],["2006-06-09",15.0323,15.218,14.752,14.8641,1347000.0],["2006-06-12",14.9447,15.169,14.8536,14.9167,1342200.0],["2006-06-13",14.71,14.9202,14.4612,14.5312,1666600.0],["2006-06-14",14.5277,14.8852,14.4612,14.6959,1220800.0],["2006-06-15",14.8221,15.1304,14.8046,15.1234,1487600.0],["2006-06-16",15.0604,15.0639,14.724,14.7555,1681200.0],["2006-06-19",14.787,14.8116,14.4331,14.6224,1245200.0],["2006-06-20",14.745,14.8361,14.5838,14.6749,1330000.0],["2006-06-21",14.738,15.1445,14.738,15.0954,1038800.0],["2006-06-22",14.8046,15.0849,14.8046,14.9833,931600.0],["2006-06-23",14.8957,14.9307,14.766,14.8361,1024600.0],["2006-06-26",14.78,14.8746,14.6819,14.7905,909400.0],["2006-06-27",14.7485,14.8676,14.6224,14.6889,826600.0],["2006-06-28",14.6889,14.8816,14.5277,14.794,979600.0],["2006-06-29",14.9237,15.2916,14.8256,15.2881,1279800.0],["2006-06-30",15.3932,15.4703,15.2391,15.3302,1192400.0],["2006-07-03",15.4493,15.656,15.3617,15.6455,485800.0],["2006-07-05",15.6771,15.7682,15.3652,15.4843,927000.0],["2006-07-06",15.4003,15.4738,15.1304,15.2531,836400.0],["2006-07-07",15.2145,15.3932,15.0674,15.2426,970600.0],["2006-07-10",15.3302,15.4633,15.2426,15.4423,823000.0],["2006-07-11",15.4353,15.649,15.3091,15.6035,1127800.0],["2006-07-12",15.5684,15.6175,15.204,15.2391,1065800.0],["2006-07-13",15.197,15.2005,14.8992,15.0674,1384600.0],["2006-07-14",14.9833,15.1129,14.8116,15.1094,1014800.0],["2006-07-17",15.0218,15.1269,14.8046,14.9237,984200.0],["2006-07-18",14.9272,15.1059,14.8606,14.9622,1564600.0],["2006-07-19",14.8361,15.211,14.8081,15.183,1990000.0],["2006-07-20",15.3302,15.3302,14.6784,14.6819,1654000.0],["2006-07-21",14.7765,14.8781,13.9531,14.1178,3622400.0],["2006-07-24",14.1318,14.3105,14.0792,14.2614,2268600.0],["2006-07-25",14.2089,14.2755,14.1213,14.2229,2300200.0],["2006-07-26",14.2229,14.2404,13.7919,13.9601,2973200.0],["2006-07-27",14.1353,14.349,14.0582,14.0932,2382200.0],["2006-07-28",14.2159,14.3175,14.2054,14.2089,952200.0],["2006-07-31",14.2579,14.3315,14.0792,14.1528,1130000.0],["2006-08-01",14.0512,14.0617,13.9286,13.9881,2087800.0],["2006-08-02",14.2019,14.2019,14.0127,14.0617,968200.0],["2006-08-03",14.0232,14.3245,14.0197,14.2965,2084200.0],["2006-08-04",14.4366,14.5242,14.0512,14.2229,1887600.0],["2006-08-07",14.2264,14.314,13.8374,13.9916,1199400.0],["2006-08-08",14.1563,14.4086,14.0932,14.335,1644800.0],["2006-08-09",14.4822,14.5383,14.0932,14.1318,3128200.0],["2006-08-10",14.0862,14.1213,13.8129,13.9285,1632600.0],["2006-08-11",14.0302,14.1143,13.9461,14.0652,1186400.0],["2006-08-14",14.1073,14.1458,13.8585,13.8865,1169800.0],["2006-08-15",14.0092,14.1984,13.9916,14.1949,3222800.0],["2006-08-16",14.3595,14.731,14.3595,14.6994,1618200.0],["2006-08-17",14.6994,14.8887,14.6364,14.724,1977600.0],["2006-08-18",14.7099,14.7765,14.5137,14.7205,1153800.0],["2006-08-21",14.7205,14.7205,14.5768,14.5978,1266600.0],["2006-08-22",14.6854,14.8852,14.6469,14.8571,1088000.0],["2006-08-23",14.8817,15.0498,14.787,14.8011,1576000.0],["2006-08-24",14.8922,14.8957,14.5698,14.6189,2218600.0],["2006-08-25",14.6189,14.9657,14.6189,14.9097,1219600.0],["2006-08-28",14.9167,15.2356,14.8817,15.197,1266400.0],["2006-08-29",15.2005,15.3232,14.9622,15.2741,1769200.0],["2006-08-30",15.3617,15.3792,14.8887,14.9412,997000.0],["2006-08-31",14.9798,15.0744,14.8466,14.9833,1186200.0],["2006-09-01",15.0358,15.197,14.9202,15.1024,911800.0],["2006-09-05",14.9272,14.9342,14.7345,14.8221,1794000.0],["2006-09-06",14.8245,14.8421,14.6171,14.6417,1467800.0],["2006-09-07",14.5046,14.6874,14.487,14.5362,1274000.0],["2006-09-08",14.5046,14.6452,14.4553,14.5116,1143600.0],["2006-09-11",14.3885,14.4342,14.1107,14.3428,2015800.0],["2006-09-12",14.3885,14.5221,14.1846,14.4448,1754200.0],["2006-09-13",14.3217,14.7577,14.269,14.7331,1813600.0],["2006-09-14",14.821,14.9441,14.5608,14.603,1416800.0],["2006-09-15",14.5819,14.6944,14.3463,14.4237,1481600.0],["2006-09-18",14.3323,14.7155,14.3147,14.6839,1498400.0],["2006-09-19",14.7507,14.8034,14.4131,14.6206,1567600.0],["2006-09-20",14.6628,14.8246,14.4307,14.5257,1577600.0],["2006-09-21",14.5749,14.6909,14.4518,14.4835,1185800.0],["2006-09-22",14.5116,14.589,14.385,14.5221,1546600.0],["2006-09-25",14.5221,14.5292,14.3428,14.4237,1336400.0],["2006-09-26",14.3991,14.5432,14.3534,14.5327,1721400.0],["2006-09-27",14.5925,14.7648,14.4905,14.7226,1327400.0],["2006-09-28",14.8386,15.0847,14.807,14.8702,1101200.0],["2006-09-29",14.8703,14.923,14.6628,14.7472,1004400.0],["2006-10-02",14.7226,14.8421,14.6487,14.7648,1867000.0],["2006-10-03",14.7577,14.7612,14.5608,14.5749,1426600.0],["2006-10-04",14.3569,14.7964,14.3358,14.7366,2319200.0],["2006-10-05",14.7964,15.0461,14.6839,15.0074,1735800.0],["2006-10-06",14.9089,14.9793,14.7472,14.8421,1686600.0],["2006-10-09",14.8034,15.0214,14.7331,14.9054,546800.0],["2006-10-10",14.8843,14.8843,14.6065,14.698,1502200.0],["2006-10-11",14.698,14.7683,14.3885,14.5362,1937400.0],["2006-10-12",14.5784,14.814,14.4799,14.7964,2247200.0],["2006-10-13",14.7402,15.0672,14.705,14.9757,1915600.0],["2006-10-16",15.0496,15.3555,15.0144,15.3133,1345800.0],["2006-10-17",15.3133,15.3309,15.0637,15.2324,1838800.0],["2006-10-18",15.4434,15.8443,15.4258,15.795,3415800.0],["2006-10-19",15.7986,16.0166,15.6825,15.8689,2249400.0],["2006-10-20",16.3506,16.5756,16.2873,16.3541,3254000.0],["2006-10-23",16.3717,16.6706,16.3717,16.5299,1766400.0],["2006-10-24",16.6671,16.6671,16.5088,16.646,2742200.0],["2006-10-25",16.6143,16.7374,16.5475,16.7057,2106200.0],["2006-10-26",16.7796,16.8464,16.6776,16.7901,1565800.0],["2006-10-27",16.6811,16.7655,16.4983,16.5545,1901800.0],["2006-10-30",16.4737,16.7268,16.2029,16.7093,1567200.0],["2006-10-31",16.762,16.9308,16.6987,16.7515,1672800.0],["2006-11-01",16.6565,16.7831,16.3611,16.5264,1450400.0],["2006-11-02",16.4912,16.8147,16.3717,16.7515,1824400.0],["2006-11-03",16.8077,16.8956,16.6143,16.7409,1225800.0],["2006-11-06",16.7901,17.089,16.7515,17.0081,1421000.0],["2006-11-07",17.0327,17.1277,16.9343,17.0679,1140600.0],["2006-11-08",17.0714,17.1277,16.9589,17.1031,940600.0],["2006-11-09",17.1066,17.1523,16.8921,16.9343,892400.0],["2006-11-10",16.8886,16.9027,16.6811,16.8323,1602600.0],["2006-11-13",17.1488,17.1488,16.6073,16.6776,2223000.0],["2006-11-14",16.8007,16.8007,16.3225,16.5088,2010000.0],["2006-11-15",16.537,16.6319,16.1642,16.4139,2638600.0],["2006-11-16",16.4913,16.5581,16.2486,16.435,2141400.0],["2006-11-17",16.3506,16.4526,16.2803,16.3119,845200.0],["2006-11-20",16.2979,16.4948,16.1959,16.3787,1135000.0],["2006-11-21",16.3822,16.4842,16.1783,16.4244,1105200.0],["2006-11-22",16.4315,16.5264,16.3822,16.5123,641000.0],["2006-11-24",16.544,16.7304,16.5264,16.6987,761400.0],["2006-11-27",16.7198,16.7198,16.5159,16.6038,1386200.0],["2006-11-28",16.4913,16.6354,16.2908,16.3541,1727000.0],["2006-11-29",16.4139,16.4631,16.2346,16.3928,1178800.0],["2006-11-30",16.3541,16.6354,16.333,16.551,1373800.0],["2006-12-01",16.5264,16.5862,16.3436,16.4244,2192200.0],["2006-12-04",16.4737,16.7304,16.4737,16.6671,1117000.0],["2006-12-05",16.6671,16.8745,16.653,16.8077,1779400.0],["2006-12-06",16.7308,16.7308,16.3993,16.5263,1817600.0],["2006-12-07",16.5298,16.5474,16.3676,16.3993,1705000.0],["2006-12-08",16.3499,16.4169,16.2124,16.3076,1458400.0],["2006-12-11",16.3358,16.4734,16.2724,16.4487,614800.0],["2006-12-12",16.3817,16.3887,16.1207,16.163,1086000.0],["2006-12-13",16.2477,16.3147,15.962,15.9761,1379600.0],["2006-12-14",15.9056,16.1948,15.8809,15.9726,3067600.0],["2006-12-15",15.9761,15.9796,15.8174,15.835,1423600.0],["2006-12-18",15.835,15.8738,15.7328,15.7504,1633000.0],["2006-12-19",15.6834,15.7363,15.373,15.5353,2322800.0],["2006-12-20",15.5353,15.6834,15.4012,15.4259,2456000.0],["2006-12-21",15.3871,15.4048,15.232,15.2884,1630600.0],["2006-12-22",15.3871,15.4083,15.0521,15.1403,1583800.0],["2006-12-26",15.1015,15.2778,15.1015,15.2073,415600.0],["2006-12-27",15.1473,15.3801,15.1191,15.2884,2072800.0],["2006-12-28",15.2919,15.3554,15.2496,15.3272,1536000.0],["2006-12-29",15.3096,15.3272,15.1614,15.1755,1139400.0],["2007-01-03",15.1509,15.4048,15.0627,15.1438,1533800.0],["2007-01-04",15.1509,15.1509,14.837,14.8546,1754400.0],["2007-01-05",14.8546,14.9146,14.6606,14.7382,1406800.0],["2007-01-08",14.8264,15.1226,14.6818,15.0063,2716600.0],["2007-01-09",15.0486,15.1262,14.9745,14.9957,2040800.0],["2007-01-10",14.911,15.0944,14.911,15.0486,1473600.0],["2007-01-11",15.0239,15.2037,14.9534,15.1579,1400800.0],["2007-01-12",15.507,15.6693,15.4012,15.5811,2313600.0],["2007-01-16",15.7186,15.9937,15.6975,15.9056,2784000.0],["2007-01-17",15.9408,15.9585,15.6446,15.7786,1780600.0],["2007-01-18",15.7645,15.9479,15.6129,15.8703,1991200.0],["2007-01-19",15.8527,16.0325,15.7045,15.7504,1962400.0],["2007-01-22",15.7998,15.7998,15.3836,15.4647,2265800.0],["2007-01-23",15.4612,15.969,15.3025,15.9126,3344400.0],["2007-01-24",16.0008,16.0325,15.6164,15.7751,3319400.0],["2007-01-25",15.7751,15.9162,15.7292,15.7539,1803000.0],["2007-01-26",15.7328,15.7433,15.4753,15.5035,1110400.0],["2007-01-29",15.5071,15.7257,15.4577,15.6305,1650400.0],["2007-01-30",15.6516,15.6728,15.4506,15.6375,1401400.0],["2007-01-31",15.5811,16.1877,15.4753,16.1137,2553800.0],["2007-02-01",16.0819,16.5404,16.0643,16.4628,3392200.0],["2007-02-02",16.3323,16.5228,16.2759,16.2794,1903000.0],["2007-02-05",16.2935,16.4416,16.1383,16.156,2038400.0],["2007-02-06",16.1278,16.2865,16.0678,16.1101,1827200.0],["2007-02-07",16.1524,16.2512,15.8703,15.9056,2412000.0],["2007-02-08",15.835,16.0184,15.761,15.962,1826600.0],["2007-02-09",15.955,16.0466,15.9303,15.962,1292200.0],["2007-02-12",15.8774,16.0713,15.8209,16.0396,1241600.0],["2007-02-13",16.0502,16.4064,16.0431,16.4064,1645200.0],["2007-02-14",16.4099,16.6391,16.4099,16.5122,2096000.0],["2007-02-15",16.5792,16.7696,16.5615,16.6391,2373400.0],["2007-02-16",16.7026,16.7026,16.2935,16.4452,1864800.0],["2007-02-20",16.2053,16.3923,16.0713,16.3217,1600400.0],["2007-02-21",16.3217,16.5721,16.2265,16.5263,2199800.0],["2007-02-22",16.5369,16.6638,16.297,16.3852,2139000.0],["2007-02-23",16.3746,16.484,16.2124,16.3676,803800.0],["2007-02-26",16.4099,16.4346,16.23,16.3394,1810000.0],["2007-02-27",16.1489,16.2053,15.433,15.7504,3292200.0],["2007-02-28",15.7398,15.7927,15.4048,15.4295,3220000.0],["2007-03-01",15.239,15.6023,15.2073,15.5071,3450000.0],["2007-03-02",15.3766,15.5776,15.3625,15.4859,2544000.0],["2007-03-05",15.2637,15.4894,15.232,15.3801,2253400.0],["2007-03-06",15.5176,15.56,15.366,15.4048,2102600.0],["2007-03-07",15.4218,15.5422,15.397,15.4324,1726600.0],["2007-03-08",15.4891,15.8007,15.4395,15.7192,1648000.0],["2007-03-09",15.8467,15.875,15.7051,15.7617,1392600.0],["2007-03-12",15.698,15.7971,15.6519,15.7901,1275000.0],["2007-03-13",15.7157,15.7299,15.3687,15.3934,1656800.0],["2007-03-14",15.2801,15.574,15.1314,15.2908,1938800.0],["2007-03-15",15.3156,15.5139,15.2801,15.4466,1675000.0],["2007-03-16",15.4536,15.5634,15.142,15.4041,2735800.0],["2007-03-19",15.4891,15.7759,15.4218,15.7476,1709400.0],["2007-03-20",15.7971,15.9423,15.7511,15.8644,1515800.0],["2007-03-21",15.8857,16.2292,15.829,16.1867,1345400.0],["2007-03-22",16.2256,16.431,16.0981,16.1052,2495400.0],["2007-03-23",16.1052,16.4416,16.0946,16.3283,2365600.0],["2007-03-26",16.3602,16.4416,16.1123,16.2858,2064600.0],["2007-03-27",16.2221,16.2575,15.9813,16.0273,936600.0],["2007-03-28",15.8538,15.9423,15.7582,15.8219,1221400.0],["2007-03-29",15.96,15.9671,15.5493,15.6661,2667000.0],["2007-03-30",15.574,15.868,15.574,15.6307,2071200.0],["2007-04-02",15.7015,15.9175,15.7015,15.8857,1150000.0],["2007-04-03",15.9069,15.9777,15.7121,15.7157,1729600.0],["2007-04-04",15.7617,15.7653,15.574,15.6909,2413400.0],["2007-04-05",15.613,15.7617,15.5068,15.6838,1649000.0],["2007-04-09",15.9884,16.5337,15.8998,16.4558,8077800.0],["2007-04-10",16.6116,16.6435,16.4168,16.5089,2383400.0],["2007-04-11",16.5125,16.5125,16.3425,16.4452,1983600.0],["2007-04-12",16.4452,17.2313,16.4062,17.0613,4711400.0],["2007-04-13",16.9622,17.0082,16.7391,16.9055,1569800.0],["2007-04-16",16.9976,17.3836,16.9976,17.38,2752600.0],["2007-04-17",17.4225,17.4402,17.2278,17.2738,1957400.0],["2007-04-18",17.3092,17.7625,17.2667,17.635,4064800.0],["2007-04-19",17.4367,17.7412,17.4367,17.6987,4672800.0],["2007-04-20",17.9218,17.9218,17.5181,17.6704,3371200.0],["2007-04-23",17.5713,17.7696,17.55,17.6208,2215400.0],["2007-04-24",17.596,18.0706,17.5429,17.5819,4765600.0],["2007-04-25",17.72,17.8793,17.635,17.8723,4598000.0],["2007-04-26",17.7908,18.0458,17.7519,17.8723,5007400.0],["2007-04-27",17.7731,18.3255,17.7448,18.3114,4647000.0],["2007-04-30",18.0104,18.2441,17.7802,17.7908,4208000.0],["2007-05-01",17.8616,18.0422,17.6456,17.7342,2903400.0],["2007-05-02",17.6244,17.9679,17.6031,17.8546,3797800.0],["2007-05-03",17.9006,18.1839,17.9006,18.0564,2996800.0],["2007-05-04",18.0847,18.2901,17.8971,18.2016,2654200.0],["2007-05-07",18.3184,18.3397,18.0493,18.0883,3233600.0],["2007-05-08",18.152,18.5628,18.067,18.5557,3256800.0],["2007-05-09",18.5168,18.7151,18.407,18.4884,3131000.0],["2007-05-10",18.4141,18.4424,18.1556,18.1803,2431000.0],["2007-05-11",18.1272,18.4247,18.0954,18.3043,1799800.0],["2007-05-14",18.2582,18.407,18.2405,18.3893,1692200.0],["2007-05-15",18.4176,18.9417,18.3928,18.9098,3593400.0],["2007-05-16",18.9488,19.0692,18.8532,18.9063,2631800.0],["2007-05-17",18.9488,19.3241,18.9169,19.2392,3629800.0],["2007-05-18",19.3171,19.4233,18.7363,18.9806,3305600.0],["2007-05-21",18.3999,19.2037,18.3999,18.97,2691000.0],["2007-05-22",19.0975,19.1223,18.7894,18.8284,1793200.0],["2007-05-23",18.878,19.2073,18.878,19.1081,2135800.0],["2007-05-24",19.2108,19.2993,18.6726,18.7009,2839600.0],["2007-05-25",18.8071,19.2392,18.8071,19.0338,2238400.0],["2007-05-29",19.2002,19.2816,19.0302,19.1258,2205000.0],["2007-05-30",19.1152,19.2498,18.9984,19.2179,2524400.0],["2007-05-31",19.2958,19.4658,19.2356,19.3312,2082600.0],["2007-06-01",19.4197,19.6818,19.3595,19.6145,1615000.0],["2007-06-04",19.5685,19.696,19.4552,19.6853,2102600.0],["2007-06-05",19.703,19.8199,19.4622,19.5933,2461600.0],["2007-06-06",19.5926,19.5926,18.9777,19.1768,2272800.0],["2007-06-07",19.1839,19.2692,18.4909,18.6259,2904800.0],["2007-06-08",18.6081,19.031,18.5619,18.9564,2099400.0],["2007-06-11",18.9742,18.992,18.8036,18.8391,1305800.0],["2007-06-12",18.7929,18.9564,18.498,18.6259,2221200.0],["2007-06-13",18.4944,18.6259,18.267,18.5975,2624000.0],["2007-06-14",18.6543,19.0275,18.6508,18.8249,2579400.0],["2007-06-15",18.8711,19.1199,18.8711,18.9884,1497600.0],["2007-06-18",18.9884,18.9884,18.8391,18.9422,1215400.0],["2007-06-19",18.9422,19.0133,18.7396,18.7858,1312200.0],["2007-06-20",18.7681,18.8143,18.2847,18.3416,1899400.0],["2007-06-21",18.2883,18.6295,18.1461,18.6046,1407600.0],["2007-06-22",18.4873,18.5833,18.0502,18.1319,2599400.0],["2007-06-25",18.1248,18.1284,17.741,17.8334,3314400.0],["2007-06-26",17.8796,17.9365,17.6521,17.7268,2189800.0],["2007-06-27",17.7268,17.8832,17.3785,17.8405,2209400.0],["2007-06-28",17.9436,18.235,17.6521,17.9826,2436200.0],["2007-06-29",18.0893,18.1994,17.9187,18.0999,1638200.0],["2007-07-02",18.2599,18.4056,18.1355,18.2847,1030200.0],["2007-07-03",18.3096,18.6046,18.267,18.2812,896000.0],["2007-07-05",18.4269,18.6508,18.4269,18.5371,2159400.0],["2007-07-06",18.6401,18.8178,18.5228,18.7396,1396000.0],["2007-07-09",18.7929,19.0204,18.7574,18.9209,1181200.0],["2007-07-10",18.8356,18.8462,18.5157,18.5868,1357400.0],["2007-07-11",18.5051,19.0417,18.4837,18.9955,2064400.0],["2007-07-12",19.1448,19.2798,18.9529,19.2656,1980800.0],["2007-07-13",19.2407,19.6103,19.2407,19.4255,3068000.0],["2007-07-16",19.2798,19.5428,19.223,19.4255,2212400.0],["2007-07-17",19.4646,19.6494,19.4184,19.5002,1841600.0],["2007-07-18",19.9728,20.7867,19.9728,20.6125,10130600.0],["2007-07-19",20.5948,20.6481,20.2216,20.4099,2934800.0],["2007-07-20",20.3282,20.4064,20.1008,20.2891,2640000.0],["2007-07-23",20.3744,20.641,20.3318,20.5095,2642000.0],["2007-07-24",19.6992,20.0084,19.5002,19.5819,5720400.0],["2007-07-25",19.4397,19.7809,18.928,19.1554,4647800.0],["2007-07-26",18.7076,19.0524,18.601,18.7325,5707000.0],["2007-07-27",18.6081,18.9422,18.3167,18.5442,3862200.0],["2007-07-30",18.5015,18.9031,18.4589,18.7325,2699800.0],["2007-07-31",18.7574,19.0275,18.5015,18.5264,2761600.0],["2007-08-01",18.3913,18.7787,18.1923,18.5797,3243800.0],["2007-08-02",18.6828,18.9529,18.5833,18.832,2094200.0],["2007-08-03",18.7716,18.8,18.4802,18.5406,3968200.0],["2007-08-06",18.569,18.6295,18.0786,18.2101,2667600.0],["2007-08-07",18.4162,18.9813,18.2492,18.7752,2955200.0],["2007-08-08",18.8427,19.3687,18.8427,19.2087,2695600.0],["2007-08-09",18.7361,19.2656,18.5904,18.7538,3138200.0],["2007-08-10",18.4802,19.0453,18.3665,19.0275,2731800.0],["2007-08-13",19.1767,19.3296,18.8889,18.928,1429400.0],["2007-08-14",18.7645,18.9031,17.8974,17.9755,2837800.0],["2007-08-15",17.773,18.1781,17.4851,17.5064,2558600.0],["2007-08-16",17.4354,17.6557,16.2697,17.3643,6883400.0],["2007-08-17",17.9684,18.107,17.4105,17.6344,3267000.0],["2007-08-20",17.478,18.0395,17.4744,17.8476,2015200.0],["2007-08-21",17.8725,18.1426,17.7019,17.7516,1482800.0],["2007-08-22",18.0004,18.5975,18.0004,18.3878,2238800.0],["2007-08-23",18.6401,18.6579,18.0928,18.2812,1502600.0],["2007-08-24",18.3629,18.6757,18.3487,18.6223,1334600.0],["2007-08-27",18.6223,18.6472,18.3274,18.4269,908000.0],["2007-08-28",18.1959,18.2634,17.8192,17.8583,1712800.0],["2007-08-29",18.0146,18.1852,17.7872,18.1177,1764600.0],["2007-08-30",17.9507,18.3771,17.8938,18.0111,1936200.0],["2007-08-31",18.3487,18.8605,18.3025,18.7112,1465000.0],["2007-09-04",18.7467,18.9813,18.6543,18.8818,1015600.0],["2007-09-05",18.8029,18.91,18.5818,18.8636,1311400.0],["2007-09-06",18.8743,19.1704,18.6281,19.0419,1125200.0],["2007-09-07",18.8921,18.9385,18.5461,18.7887,1317800.0],["2007-09-10",18.7066,19.1383,18.5318,18.8137,2294200.0],["2007-09-11",19.0277,19.3131,18.9777,19.231,2259200.0],["2007-09-12",19.2167,19.5592,19.1383,19.5307,2003400.0],["2007-09-13",19.5414,20.0479,19.5414,19.9623,2011800.0],["2007-09-14",19.8339,20.0301,19.7875,19.9231,3149000.0],["2007-09-17",19.9445,20.0907,19.7197,19.8624,1594200.0],["2007-09-18",19.8731,20.6686,19.8517,20.5616,2377200.0],["2007-09-19",20.4296,20.5117,20.2655,20.3012,2172000.0],["2007-09-20",20.344,20.3761,20.0015,20.1906,1939600.0],["2007-09-21",20.2869,20.2869,19.652,19.7376,2719200.0],["2007-09-24",19.7911,20.0301,19.5984,19.7625,3403000.0],["2007-09-25",19.6948,19.9516,19.5735,19.9052,2740600.0],["2007-09-26",19.9694,20.3226,19.8267,20.2013,2422800.0],["2007-09-27",20.3832,20.4867,20.3333,20.4439,3013200.0],["2007-09-28",20.5045,20.5937,20.3048,20.3333,1097800.0],["2007-10-01",20.2905,20.4831,20.2084,20.426,2117400.0],["2007-10-02",20.344,20.4153,20.1193,20.212,1495600.0],["2007-10-03",20.1014,20.1514,19.9231,19.9445,1181600.0],["2007-10-04",20.0265,20.0265,19.6698,19.7233,2228800.0],["2007-10-05",19.8945,20.2013,19.709,20.1228,3013200.0],["2007-10-08",20.08,20.2584,19.8446,20.1906,895000.0],["2007-10-09",19.9801,20.0836,19.709,19.866,3379200.0],["2007-10-10",19.9159,19.9231,19.3737,19.5414,1808400.0],["2007-10-11",19.7625,19.8339,19.1668,19.4129,2555800.0],["2007-10-12",19.363,19.5592,19.256,19.388,1639000.0],["2007-10-15",19.445,19.445,18.9028,19.0098,2149200.0],["2007-10-16",18.9742,18.9742,18.4641,18.514,3172800.0],["2007-10-17",18.7922,19.1561,18.5711,18.7851,3779800.0],["2007-10-18",18.7423,19.4094,18.7245,19.1169,2909600.0],["2007-10-19",19.1668,19.2845,18.6817,18.86,2971400.0],["2007-10-22",18.5104,18.7708,18.3856,18.7708,2661000.0],["2007-10-23",18.728,18.8243,18.3463,18.4569,4942000.0],["2007-10-24",18.5283,18.9742,18.2714,18.9242,5077600.0],["2007-10-25",18.9813,19.1811,18.8636,19.0277,3656000.0],["2007-10-26",19.1811,19.2417,18.7851,19.0134,1657400.0],["2007-10-29",19.0919,19.3666,18.9385,19.3559,1787600.0],["2007-10-30",19.3345,19.3345,19.0063,19.1882,1532200.0],["2007-10-31",19.4593,19.998,19.3737,19.973,3061800.0],["2007-11-01",19.7804,19.8517,19.2346,19.3059,2252800.0],["2007-11-02",19.5842,19.8232,19.4058,19.7019,3013800.0],["2007-11-05",19.3844,19.6626,19.1775,19.4593,2256000.0],["2007-11-06",19.6056,19.627,19.3166,19.4593,1393200.0],["2007-11-07",19.5699,19.5699,18.7673,18.7922,2869200.0],["2007-11-08",18.7459,19.0955,18.5925,19.0419,2900000.0],["2007-11-09",18.7815,18.8458,18.5818,18.6317,2060800.0],["2007-11-12",18.3677,18.4034,17.9468,18.0788,4798400.0],["2007-11-13",18.2251,18.4391,17.9468,18.2215,2353600.0],["2007-11-14",18.5176,18.5176,17.8969,17.9147,2447600.0],["2007-11-15",17.8362,17.8933,17.3225,17.3832,3929600.0],["2007-11-16",17.3297,17.5152,17.1228,17.294,3196400.0],["2007-11-19",17.1584,17.1584,16.8124,16.8802,2904200.0],["2007-11-20",16.8945,17.0942,16.6412,16.8517,3286800.0],["2007-11-21",16.7161,16.7161,16.3308,16.4842,2662400.0],["2007-11-23",16.5449,16.8196,16.5449,16.6519,1010000.0],["2007-11-26",16.8445,17.0086,16.5163,16.5377,3245200.0],["2007-11-27",16.6555,16.841,16.445,16.7411,5317800.0],["2007-11-28",16.7768,17.5045,16.7696,17.4153,4064400.0],["2007-11-29",17.2155,17.3047,16.9765,17.0621,2787000.0],["2007-11-30",17.401,17.5722,17.2334,17.4938,2157600.0],["2007-12-03",17.4795,17.4795,17.0158,17.1691,2680800.0],["2007-12-04",16.9337,17.2512,16.7661,17.2013,2720400.0],["2007-12-05",17.2833,17.5116,17.2369,17.3618,1969600.0],["2007-12-06",17.437,18.1786,17.3618,18.0604,2820200.0],["2007-12-07",18.1858,18.3972,17.9028,17.9278,2704600.0],["2007-12-10",17.8598,18.3076,17.8239,18.3076,3404600.0],["2007-12-11",18.3614,18.691,17.806,18.0031,9748200.0],["2007-12-12",18.0747,18.4402,17.7451,17.9386,2286400.0],["2007-12-13",17.7487,17.7523,17.4442,17.609,2878600.0],["2007-12-14",17.7559,17.7595,17.2221,17.3116,2898400.0],["2007-12-17",17.2149,17.6161,17.197,17.3725,1973400.0],["2007-12-18",17.6842,17.6842,16.9856,17.0716,2265400.0],["2007-12-19",16.8387,17.3904,16.6882,16.9247,2900200.0],["2007-12-20",16.9175,17.1325,16.5485,16.7348,1576800.0],["2007-12-21",16.7348,16.8996,16.6524,16.8387,3823200.0],["2007-12-24",16.9999,17.1432,16.9569,17.1038,1305800.0],["2007-12-26",17.222,17.222,16.9641,17.0357,925000.0],["2007-12-27",17.1289,17.1468,16.9569,17.0143,1831000.0],["2007-12-28",16.9677,17.197,16.9569,17.0501,1320000.0],["2007-12-31",16.9175,17.0286,16.8029,16.8136,1279000.0],["2008-01-02",16.8136,17.025,16.5449,16.6237,1627000.0],["2008-01-03",16.5342,16.7814,16.5342,16.6524,1737000.0],["2008-01-04",16.6417,16.6488,16.3371,16.4518,2848400.0],["2008-01-07",16.5019,16.742,16.1078,16.2081,2467600.0],["2008-01-08",16.1795,16.3479,15.9072,15.9144,2207000.0],["2008-01-09",15.7639,16.029,15.6958,15.789,2771200.0],["2008-01-10",15.6242,16.2691,15.5453,16.1042,3052800.0],["2008-01-11",16.0362,16.0362,15.6027,15.617,2863400.0],["2008-01-14",15.6887,16.1078,15.6887,16.0398,1964000.0],["2008-01-15",16.1472,16.1616,15.8678,16.0577,2396200.0],["2008-01-16",15.9108,16.3228,15.7782,15.9144,2297200.0],["2008-01-17",16.0111,16.1795,15.5382,15.6063,2793600.0],["2008-01-18",15.7746,15.943,15.3805,15.8069,3130800.0],["2008-01-22",15.0079,15.7926,15.0079,15.6779,3595000.0],["2008-01-23",15.9287,16.6811,15.2731,16.6596,7068600.0],["2008-01-24",16.7671,17.5481,16.7671,17.2256,5268600.0],["2008-01-25",17.4442,17.6663,17.1361,17.3439,3539800.0],["2008-01-28",17.4227,17.5947,17.0286,17.5839,3137600.0],["2008-01-29",17.7917,18.0926,17.738,18.0461,2404000.0],["2008-01-30",18.0927,18.1858,17.6878,17.892,2644000.0],["2008-01-31",17.2901,18.2431,17.2901,18.0747,3028600.0],["2008-02-01",18.0138,18.716,17.9744,18.6695,2977600.0],["2008-02-04",18.8271,18.8271,18.304,18.4724,2806200.0],["2008-02-05",18.2718,18.2718,17.7451,17.7881,3568600.0],["2008-02-06",17.8849,18.0102,17.6914,17.8956,2097000.0],["2008-02-07",17.7917,18.0712,17.6556,17.8598,2240800.0],["2008-02-08",17.9422,18.2575,17.9135,18.1751,1646400.0],["2008-02-11",18.0676,18.4724,17.9458,18.4151,1496400.0],["2008-02-12",18.5226,18.8665,18.4187,18.5691,1759000.0],["2008-02-13",18.6874,18.7662,18.4975,18.6229,1924600.0],["2008-02-14",18.7196,18.759,18.4581,18.5871,1850200.0],["2008-02-15",18.6623,18.7841,18.433,18.7554,1561600.0],["2008-02-19",18.9418,18.9418,18.2718,18.3542,3325400.0],["2008-02-20",18.3327,18.888,18.261,18.8056,2770200.0],["2008-02-21",18.716,18.8522,18.4581,18.5333,1968200.0],["2008-02-22",18.5154,18.7232,18.3972,18.7089,2213200.0],["2008-02-25",18.6444,19.2069,18.6408,19.2069,2669000.0],["2008-02-26",19.128,19.7837,19.128,19.7156,2371400.0],["2008-02-27",19.5723,19.7944,19.4505,19.515,2583000.0],["2008-02-28",19.4577,19.6798,19.3466,19.4577,2552600.0],["2008-02-29",19.2642,19.3896,18.8665,18.9095,2707200.0],["2008-03-03",18.9167,19.1065,18.673,19.0492,2018600.0],["2008-03-04",18.8235,18.9632,18.3112,18.605,3572200.0],["2008-03-05",18.8844,19.3466,18.759,19.2534,2583200.0],["2008-03-06",19.1786,19.1966,18.4877,18.5057,2697800.0],["2008-03-07",18.4805,18.7612,18.1207,18.3186,2465000.0],["2008-03-10",18.3582,18.5633,18.0344,18.1099,3327800.0],["2008-03-11",18.3366,18.7252,18.2035,18.5417,2861200.0],["2008-03-12",18.5021,18.7108,18.1603,18.1891,3702400.0],["2008-03-13",18.0308,18.2898,17.9372,18.1639,6266400.0],["2008-03-14",18.0092,18.2323,17.5234,17.6601,7688800.0],["2008-03-17",17.1888,17.2823,16.8685,16.9081,7843400.0],["2008-03-18",17.1996,17.9552,16.9153,17.8257,7953000.0],["2008-03-19",18.0344,18.0416,17.0125,17.1132,5590400.0],["2008-03-20",16.9657,17.3759,16.8218,17.1528,3585000.0],["2008-03-24",17.3975,17.5594,17.1888,17.3579,2369600.0],["2008-03-25",17.3687,18.1135,17.3687,17.9516,2548200.0],["2008-03-26",18.1531,18.1531,17.4551,17.6386,2566600.0],["2008-03-27",17.7717,17.8329,17.4874,17.527,2076000.0],["2008-03-28",17.7249,17.876,17.4982,17.599,3275800.0],["2008-03-31",17.653,17.653,17.1276,17.3867,2396000.0],["2008-04-01",17.5162,17.9084,17.4694,17.8689,3695200.0],["2008-04-02",17.9912,18.0883,17.9156,18.0344,1850000.0],["2008-04-03",18.0631,18.3402,17.8544,18.3114,2188800.0],["2008-04-04",18.369,18.5597,18.1531,18.4302,2344000.0],["2008-04-07",18.5201,18.5777,18.0919,18.2503,3275400.0],["2008-04-08",18.1423,18.387,18.0847,18.3618,1860800.0],["2008-04-09",18.1963,18.1963,17.3039,17.4766,3550800.0],["2008-04-10",17.5126,17.5414,17.232,17.5414,2256200.0],["2008-04-11",17.5018,17.5234,17.2104,17.3579,2534200.0],["2008-04-14",17.4335,17.527,17.2823,17.3975,1267600.0],["2008-04-15",17.4694,17.563,17.2751,17.5522,2460600.0],["2008-04-16",17.7825,18.7072,17.7825,18.6317,5099000.0],["2008-04-17",18.6101,18.6101,18.0883,18.1927,2615200.0],["2008-04-18",18.4697,18.9951,18.4697,18.8152,4509200.0],["2008-04-21",18.8332,18.9015,18.5309,18.6928,2100000.0],["2008-04-22",18.0452,18.9591,17.8832,18.4518,4898200.0],["2008-04-23",18.6533,18.6533,18.1819,18.3222,2461800.0],["2008-04-24",18.4374,18.8907,18.2035,18.8835,2345800.0],["2008-04-25",19.3729,19.3729,18.6964,19.0742,3101000.0],["2008-04-28",19.0527,19.3333,19.0455,19.1966,1766200.0],["2008-04-29",19.085,19.3045,18.8044,18.9015,2567000.0],["2008-04-30",18.9159,19.2326,18.7684,18.8512,2643800.0],["2008-05-01",18.9807,19.1246,18.4805,19.0635,3678000.0],["2008-05-02",19.2254,19.7435,19.1858,19.6392,4206400.0],["2008-05-05",19.6392,19.6392,19.1354,19.4449,1757200.0],["2008-05-06",19.4449,19.8515,19.3045,19.7867,1917600.0],["2008-05-07",19.7723,20.0602,19.3045,19.3657,2499000.0],["2008-05-08",19.3477,19.6896,19.2506,19.6788,1462800.0],["2008-05-09",19.4952,19.7507,19.4341,19.6536,2680400.0],["2008-05-12",19.6896,20.0638,19.4809,20.0386,2143400.0],["2008-05-13",20.0422,20.0494,19.596,19.6896,3918600.0],["2008-05-14",19.8695,20.1357,19.7183,19.9882,2235800.0],["2008-05-15",20.1069,20.5099,19.9378,20.4955,2235000.0],["2008-05-16",20.8374,20.8374,20.2941,20.4632,2505000.0],["2008-05-19",20.5387,21.0497,20.4848,20.6035,2386600.0],["2008-05-20",20.6035,20.6431,20.3048,20.4056,2534800.0],["2008-05-21",20.4812,20.6323,19.9126,19.9342,3280000.0],["2008-05-22",20.0422,20.4416,19.963,20.2869,2812000.0],["2008-05-23",20.348,20.348,19.7543,19.8982,2655800.0],["2008-05-27",19.9882,20.0602,19.6248,19.9774,1758600.0],["2008-05-28",19.9378,20.294,19.9378,20.2149,2667400.0],["2008-05-29",20.2725,20.6359,20.2725,20.5675,3108000.0],["2008-05-30",20.5891,20.5891,20.0134,20.2977,3761800.0],["2008-06-02",20.0314,20.0782,19.5852,19.8299,3800200.0],["2008-06-03",19.7183,19.9126,19.0527,19.1066,4543000.0],["2008-06-04",19.1354,19.2686,18.8907,19.0095,2648800.0],["2008-06-05",19.0883,19.5906,19.0883,19.5834,2249800.0],["2008-06-06",19.381,19.5002,18.8678,18.9076,4003000.0],["2008-06-09",19.1352,19.1425,18.6835,18.8245,3825400.0],["2008-06-10",18.7413,18.7883,18.3583,18.604,5348000.0],["2008-06-11",18.5534,18.5534,17.5343,17.7511,8621600.0],["2008-06-12",18.0619,18.0619,17.8198,17.8632,4397400.0],["2008-06-13",17.9608,18.2209,17.7692,17.921,3079800.0],["2008-06-16",17.8487,18.6944,17.7548,18.5607,6821200.0],["2008-06-17",18.6944,18.8823,17.8812,18.0511,6030000.0],["2008-06-18",18.0186,18.0475,17.7511,17.8921,5911000.0],["2008-06-19",18.0186,18.2932,17.8162,18.1559,2688600.0],["2008-06-20",18.1053,18.1342,17.8126,17.8704,3711000.0],["2008-06-23",17.8162,17.9065,17.6066,17.715,2589200.0],["2008-06-24",17.7258,18.0186,17.6355,17.668,7209200.0],["2008-06-25",17.8596,18.2137,17.7945,18.0692,2921600.0],["2008-06-26",18.0077,18.0077,17.5018,17.5415,2950600.0],["2008-06-27",17.5957,17.6897,17.2452,17.3319,2540200.0],["2008-06-30",17.144,17.5163,17.144,17.3753,3561800.0],["2008-07-01",17.2308,17.2308,16.6959,17.0754,1913200.0],["2008-07-02",17.3283,17.4657,16.3779,16.461,4545200.0],["2008-07-03",16.5405,16.7429,16.4429,16.6236,2612600.0],["2008-07-07",16.7754,16.7754,16.2622,16.4068,3386800.0],["2008-07-08",16.4502,17.4187,16.4465,17.3608,4144600.0],["2008-07-09",17.2705,17.8017,17.0681,17.1151,4657400.0],["2008-07-10",17.1946,17.4657,16.9814,17.2271,3459600.0],["2008-07-11",17.0645,17.3862,16.8296,17.0392,3773600.0],["2008-07-14",17.1368,17.2705,16.6634,16.8152,2913800.0],["2008-07-15",16.6959,17.1296,16.4429,17.0284,4954600.0],["2008-07-16",17.126,17.6897,16.826,17.6644,3762000.0],["2008-07-17",17.7222,18.2571,17.7186,18.174,5239600.0],["2008-07-18",18.38,18.7088,18.08,18.492,5205800.0],["2008-07-21",18.4739,18.7739,18.2679,18.4125,4316200.0],["2008-07-22",18.1631,19.1533,18.1595,19.1353,5906600.0],["2008-07-23",19.3051,19.4713,18.9618,19.446,4143000.0],["2008-07-24",19.4424,19.6376,19.128,19.1389,3799000.0],["2008-07-25",19.3593,19.3701,18.8931,19.2545,3546400.0],["2008-07-28",19.2292,19.2292,18.6944,18.7124,3156800.0],["2008-07-29",19.3991,19.3991,18.7486,19.1569,5307400.0],["2008-07-30",19.2834,19.493,19.0268,19.222,3975400.0],["2008-07-31",19.1931,19.381,18.6691,19.063,3218000.0],["2008-08-01",18.9509,19.3232,18.7341,19.0088,3702800.0],["2008-08-04",19.1786,19.2111,18.7594,18.8136,1875400.0],["2008-08-05",18.8895,19.6484,18.7739,19.4858,3891600.0],["2008-08-06",19.4424,19.4966,19.1533,19.4858,2354400.0],["2008-08-07",19.0883,19.5075,18.8823,19.0015,2050600.0],["2008-08-08",18.9835,19.3557,18.9473,19.1533,2210000.0],["2008-08-11",19.1533,19.3991,18.9256,19.0341,3224000.0],["2008-08-12",19.0919,19.0919,18.4414,18.5534,5250200.0],["2008-08-13",18.3221,18.8208,18.0005,18.6871,4681200.0],["2008-08-14",18.6691,18.9835,18.5606,18.6402,2918000.0],["2008-08-15",18.8353,18.8353,18.4053,18.4414,3088000.0],["2008-08-18",18.6112,18.6763,18.3041,18.3763,2366600.0],["2008-08-19",18.3763,18.4053,17.827,17.8885,2467200.0],["2008-08-20",18.0692,18.0692,17.5307,17.6897,3988200.0],["2008-08-21",17.6536,18.1703,17.4729,18.0511,5043400.0],["2008-08-22",18.1487,18.3872,18.015,18.3474,3437000.0],["2008-08-25",18.3149,18.3149,18.0041,18.1667,2957000.0],["2008-08-26",18.2101,18.4631,18.1342,18.2932,3289000.0],["2008-08-27",18.4305,18.6329,18.1884,18.6257,2099600.0],["2008-08-28",18.81,18.9979,18.539,18.9618,2041000.0],["2008-08-29",18.8136,19.1678,18.7088,18.9835,2391000.0],["2008-09-02",19.1533,19.7279,18.7269,19.0268,5910600.0],["2008-09-03",19.0268,19.0702,18.5932,18.8967,3077200.0],["2008-09-04",18.8642,18.8642,18.0872,18.2715,3807600.0],["2008-09-05",18.2821,18.4128,17.694,18.3619,4837800.0],["2008-09-08",18.5326,18.9137,18.46,18.656,4634000.0],["2008-09-09",18.6378,19.0989,18.0352,18.1586,4578200.0],["2008-09-10",18.3837,19.0372,18.2276,18.6524,6155000.0],["2008-09-11",18.7032,19.2441,18.4418,19.2441,5520000.0],["2008-09-12",18.9537,19.2005,18.656,19.0916,5575800.0],["2008-09-15",18.3147,19.3566,18.3147,19.019,5813800.0],["2008-09-16",18.558,19.1824,18.057,18.9101,6898000.0],["2008-09-17",18.4418,18.8484,18.1369,18.2712,6477800.0],["2008-09-18",18.4962,19.4038,18.2203,19.019,8009600.0],["2008-09-19",19.255,19.9193,18.8484,19.2042,8291400.0],["2008-09-22",19.2405,19.2405,18.4636,18.6015,4498400.0],["2008-09-23",18.7867,19.2223,18.5144,18.6378,5665000.0],["2008-09-24",18.8738,18.9246,18.0933,18.1478,4327000.0],["2008-09-25",18.3329,18.9646,18.1477,18.5797,3871800.0],["2008-09-26",18.1514,18.7104,18.1514,18.7104,3340200.0],["2008-09-29",18.2639,18.4672,17.0623,17.4725,5682200.0],["2008-09-30",17.429,17.7992,17.0587,17.3636,4674000.0],["2008-10-01",17.3709,17.5851,17.0478,17.32,4892600.0],["2008-10-02",17.1095,17.1095,15.9914,16.1838,6395600.0],["2008-10-03",16.4851,16.8699,15.6174,15.9042,6668000.0],["2008-10-06",15.5231,15.8643,14.0492,15.7554,8538000.0],["2008-10-07",15.8933,16.2491,15.0548,15.1128,6805200.0],["2008-10-08",14.532,15.5448,14.3069,15.1891,8863800.0],["2008-10-09",15.6392,15.8752,14.0673,14.5356,6479400.0],["2008-10-10",13.9947,15.0911,13.0654,14.5792,10880600.0],["2008-10-13",15.2508,15.7808,14.826,15.7118,2647800.0],["2008-10-14",16.7138,17.1204,14.9132,15.3198,7310000.0],["2008-10-15",14.7135,15.258,13.5627,13.7116,5234000.0],["2008-10-16",14.1726,14.4267,12.9238,14.2924,7438600.0],["2008-10-17",13.8568,14.9313,13.7043,14.4122,5290600.0],["2008-10-20",14.6191,15.0548,14.0746,15.0402,4597600.0],["2008-10-21",14.8841,15.0765,14.2561,14.4485,4147600.0],["2008-10-22",14.1544,14.5501,13.7842,14.3614,5177000.0],["2008-10-23",14.2488,14.866,13.8713,14.8333,9442600.0],["2008-10-24",13.7551,14.6445,13.1416,14.1508,7353000.0],["2008-10-27",13.9766,14.2561,13.2687,13.2759,5410800.0],["2008-10-28",13.5554,14.5973,12.9891,14.5392,4674400.0],["2008-10-29",14.365,16.0749,14.2089,15.0693,6799000.0],["2008-10-30",15.6211,15.9333,15.425,15.8462,6035600.0],["2008-10-31",15.6102,16.2709,15.2835,15.7009,6923400.0],["2008-11-03",15.8425,16.3254,15.8425,15.9805,3858800.0],["2008-11-04",16.4125,16.9643,16.4125,16.8735,3328400.0],["2008-11-05",16.8409,16.8554,15.7699,15.8099,4027200.0],["2008-11-06",15.799,15.8607,14.9531,15.1019,3966000.0],["2008-11-07",15.3488,15.5993,15.0184,15.5993,4597000.0],["2008-11-10",15.9297,16.0168,15.396,15.5848,2660000.0],["2008-11-11",15.4178,15.5957,14.9567,15.3198,3636200.0],["2008-11-12",14.8878,14.9168,13.697,13.8386,5484400.0],["2008-11-13",13.8604,14.4667,13.04,14.463,8831200.0],["2008-11-14",14.2706,14.3723,13.3812,13.4066,5549200.0],["2008-11-17",13.4974,13.7951,13.0835,13.4211,5009200.0],["2008-11-18",13.2832,13.6498,13.1924,13.4502,5809600.0],["2008-11-19",13.3304,13.5155,12.3429,12.7169,7549600.0],["2008-11-20",12.4119,12.539,11.5443,11.6205,7561600.0],["2008-11-21",12.0997,12.1759,11.036,11.9618,7079400.0],["2008-11-24",12.0271,13.0,12.0271,12.7713,5372600.0],["2008-11-25",13.1561,13.305,12.372,12.7641,4826800.0],["2008-11-26",12.5535,12.7023,12.0053,12.5862,4843800.0],["2008-11-28",12.6769,12.7858,12.3357,12.7858,1282800.0],["2008-12-01",12.7604,13.0508,11.5915,11.6604,5857600.0],["2008-12-02",12.0198,12.1832,11.6604,11.9291,4834200.0],["2008-12-03",11.5043,12.4882,11.5043,12.441,7000200.0],["2008-12-04",12.2485,12.7967,11.7875,11.9291,4318800.0],["2008-12-05",11.7439,12.3683,11.6205,12.3502,5225000.0],["2008-12-08",12.9954,13.2801,12.6086,12.9005,5885200.0],["2008-12-09",12.5392,12.802,12.1269,12.2984,3494000.0],["2008-12-10",12.4589,12.8859,12.3166,12.7691,3369400.0],["2008-12-11",12.8932,13.1231,12.167,12.3641,5735800.0],["2008-12-12",12.0429,12.2181,11.751,12.094,3929800.0],["2008-12-15",12.3276,12.5356,11.9371,12.3568,3469400.0],["2008-12-16",12.4663,13.3786,12.3714,13.3239,4635200.0],["2008-12-17",13.0757,14.2325,13.0501,13.7983,4997200.0],["2008-12-18",13.853,13.8676,12.7801,12.9699,4287800.0],["2008-12-19",13.0282,13.1085,12.5356,12.6487,4259000.0],["2008-12-22",12.8494,12.8713,12.4808,12.6889,2524000.0],["2008-12-23",12.7728,12.8604,12.4261,12.5538,2260000.0],["2008-12-24",12.4444,12.8677,12.4444,12.7108,959200.0],["2008-12-26",12.9151,12.9188,12.6378,12.9042,843400.0],["2008-12-29",12.9188,12.9224,12.4334,12.6524,1766200.0],["2008-12-30",12.5757,13.1669,12.5757,13.1414,2632200.0],["2008-12-31",13.2691,13.5027,13.1012,13.4151,2714000.0],["2009-01-02",13.4297,13.926,13.3603,13.8421,2403600.0],["2009-01-05",13.9552,14.4187,13.6632,14.3055,5048800.0],["2009-01-06",14.5026,15.0464,14.4953,14.9332,4971200.0],["2009-01-07",14.8055,14.831,14.2325,14.353,4578400.0],["2009-01-08",14.1669,14.6121,14.1669,14.5573,3203200.0],["2009-01-09",14.7106,14.7106,14.0136,14.1377,3229400.0],["2009-01-12",14.2033,14.2033,13.156,13.3348,4086200.0],["2009-01-13",13.2874,13.5355,12.8421,13.01,4034800.0],["2009-01-14",12.9516,12.9516,12.2801,12.4261,3723200.0],["2009-01-15",12.1925,12.6743,11.8605,12.5721,4227200.0],["2009-01-16",12.8823,13.156,12.448,12.5356,5482400.0],["2009-01-20",11.9261,12.032,11.2072,11.2182,7316400.0],["2009-01-21",11.2912,11.7765,11.2802,11.7583,5541200.0],["2009-01-22",11.6597,11.8167,11.3495,11.6524,4930800.0],["2009-01-23",11.7948,12.4334,11.6086,12.2947,8517000.0],["2009-01-26",12.459,12.7363,12.2509,12.4699,4073400.0],["2009-01-27",12.4662,13.0465,12.4662,12.9845,4270600.0],["2009-01-28",13.3311,13.5209,13.1268,13.3713,4947400.0],["2009-01-29",13.364,13.3713,12.9662,13.0246,2773200.0],["2009-01-30",13.0647,13.0976,12.6086,12.7728,4529200.0],["2009-02-02",12.4553,12.7618,12.375,12.5429,2527000.0],["2009-02-03",12.6268,12.9991,12.4808,12.9334,2754600.0],["2009-02-04",12.8823,13.3859,12.8677,13.0939,3161800.0],["2009-02-05",13.0173,13.4224,12.8385,13.3567,3282400.0],["2009-02-06",13.2764,14.0501,13.1377,13.8238,4913400.0],["2009-02-09",13.8056,13.9588,13.4406,13.8895,2893200.0],["2009-02-10",13.6304,13.8129,12.9078,13.1742,4473000.0],["2009-02-11",13.3166,13.3166,12.8604,13.021,3542400.0],["2009-02-12",12.864,13.0501,12.5173,13.0501,5052800.0],["2009-02-13",13.1304,13.3202,12.9808,13.0428,2301200.0],["2009-02-17",12.5173,12.5173,12.1305,12.2217,4376200.0],["2009-02-18",12.4006,12.4553,12.0429,12.1889,3382000.0],["2009-02-19",12.2254,12.2947,11.8422,11.9115,3684000.0],["2009-02-20",11.8167,12.1524,11.7072,11.9736,4598800.0],["2009-02-23",12.0794,12.1816,11.3751,11.4262,3994200.0],["2009-02-24",11.4992,12.386,11.4992,12.2436,4407200.0],["2009-02-25",12.105,12.1415,11.6305,11.9188,6113600.0],["2009-02-26",11.9553,12.1962,11.7875,11.8605,4289200.0],["2009-02-27",11.667,12.0356,11.47,11.8021,4108800.0],["2009-03-02",11.4554,11.7473,11.1196,11.1926,6045200.0],["2009-03-03",11.2875,11.3678,10.9992,11.1525,4989400.0],["2009-03-04",11.4225,11.9845,11.2291,11.6962,7541400.0],["2009-03-05",11.5649,11.5649,10.8204,10.9919,5797000.0],["2009-03-06",11.0823,11.4533,10.7957,11.2182,5675000.0],["2009-03-09",11.0051,11.3357,10.8619,10.9537,6391400.0],["2009-03-10",11.0015,11.6884,11.0015,11.67,7869200.0],["2009-03-11",11.861,12.1291,11.6369,11.9602,4593600.0],["2009-03-12",11.9969,12.5883,11.7545,12.5038,4657000.0],["2009-03-13",12.5038,12.5663,12.1255,12.2577,4896800.0],["2009-03-16",12.1916,13.0401,12.1475,12.7132,5695400.0],["2009-03-17",12.805,12.8601,12.4267,12.7867,5572400.0],["2009-03-18",12.6581,13.0768,12.2577,12.9667,5910200.0],["2009-03-19",13.3376,13.3597,12.816,12.8638,4807400.0],["2009-03-20",12.7903,12.9079,12.3202,12.4561,4317800.0],["2009-03-23",12.9446,13.3817,12.7132,13.3817,4084800.0],["2009-03-24",13.3193,13.503,12.9483,13.1797,4688600.0],["2009-03-25",13.4038,13.6315,12.783,13.2164,6706600.0],["2009-03-26",13.345,14.0466,13.345,14.0246,6603600.0],["2009-03-27",13.6866,13.9033,13.5323,13.705,3789800.0],["2009-03-30",12.8307,13.1981,12.614,12.8969,5307800.0],["2009-03-31",13.0401,13.2201,12.8785,13.0218,4389000.0],["2009-04-01",12.974,13.2826,12.783,13.1062,6196600.0],["2009-04-02",13.5764,14.3184,13.4809,13.9915,6919000.0],["2009-04-03",13.8409,14.436,13.7638,14.3221,5519800.0],["2009-04-06",13.9291,14.1054,13.5323,13.7527,5195200.0],["2009-04-07",13.3854,13.7638,13.2899,13.6132,3786000.0],["2009-04-08",13.6352,13.9952,13.4626,13.9731,5941400.0],["2009-04-09",14.5829,14.8217,14.4102,14.7812,6114800.0],["2009-04-13",14.9649,15.0935,14.5939,15.0347,4240200.0],["2009-04-14",14.987,14.9943,14.4617,14.5719,7448000.0],["2009-04-15",14.6821,15.031,14.5278,14.998,3945000.0],["2009-04-16",15.0494,15.2478,14.7666,15.1155,2750400.0],["2009-04-17",15.1816,15.5196,15.0127,15.3396,2975600.0],["2009-04-20",15.0604,15.0604,14.4213,14.4837,3009200.0],["2009-04-21",14.3515,15.0347,14.256,14.8988,3843400.0],["2009-04-22",14.6307,15.1412,14.4103,14.7409,4064200.0],["2009-04-23",14.4249,15.3065,14.4249,15.2294,4721400.0],["2009-04-24",15.2257,15.369,14.8951,14.9759,4460600.0],["2009-04-27",14.5719,14.9502,14.4433,14.6013,3360600.0],["2009-04-28",14.458,14.7298,14.2854,14.5058,3870400.0],["2009-04-29",14.8694,15.0384,14.6307,14.8804,2452400.0],["2009-04-30",15.0641,15.2955,14.7555,14.8474,2415400.0],["2009-05-01",14.8694,15.6298,14.7666,15.3249,4396200.0],["2009-05-04",15.5012,16.0669,15.4755,15.9273,2717600.0],["2009-05-05",15.9016,15.9898,15.3433,15.5233,3286400.0],["2009-05-06",15.6959,15.9053,15.3506,15.8649,2917400.0],["2009-05-07",15.8979,16.0008,15.4351,15.6077,3192400.0],["2009-05-08",15.8281,15.9824,15.5637,15.7473,3425800.0],["2009-05-11",15.6151,15.6151,15.0237,15.0714,3557400.0],["2009-05-12",15.2478,15.2808,14.7482,14.8878,4268600.0],["2009-05-13",14.6821,14.6821,13.9548,14.0576,5586600.0],["2009-05-14",13.9254,14.3625,13.9254,14.0466,4297600.0],["2009-05-15",14.0833,14.5351,14.0503,14.3588,4072400.0],["2009-05-18",14.4617,14.8217,14.436,14.8033,2532000.0],["2009-05-19",14.829,15.0017,14.7262,14.8217,4127600.0],["2009-05-20",15.009,15.7473,15.009,15.2367,4715600.0],["2009-05-21",15.1265,15.1265,14.6453,14.7776,3394800.0],["2009-05-22",14.9649,15.3102,14.8878,15.2037,3791600.0],["2009-05-26",15.0604,15.8906,14.8914,15.7143,5136000.0],["2009-05-27",15.6739,15.8722,15.1927,15.2882,2985000.0],["2009-05-28",15.38,15.5673,15.0421,15.4865,2678600.0],["2009-05-29",15.5379,16.0302,15.5379,15.964,4157400.0],["2009-06-01",15.9824,16.4636,15.8943,16.2983,3915800.0],["2009-06-02",16.3975,16.684,16.133,16.4306,3710200.0],["2009-06-03",16.2432,16.2432,15.582,15.8061,3425600.0],["2009-06-04",15.964,16.2212,15.7216,16.1881,3008600.0],["2009-06-05",16.2243,16.3757,15.9289,16.0803,3061200.0],["2009-06-08",15.9695,16.3203,15.7517,16.2095,2991600.0],["2009-06-09",16.324,16.6083,16.2058,16.3203,2730000.0],["2009-06-10",16.3609,16.4569,15.8624,16.1283,2797000.0],["2009-06-11",16.18,16.3166,15.8292,15.9843,3193200.0],["2009-06-12",15.748,16.1874,15.6704,16.1209,2936800.0],["2009-06-15",15.7775,15.8994,15.2606,15.5191,2846000.0],["2009-06-16",15.6483,15.9658,15.5892,15.6409,4849000.0],["2009-06-17",15.5966,15.7591,15.3935,15.5966,3321600.0],["2009-06-18",15.5412,15.6668,15.2569,15.4637,2941200.0],["2009-06-19",15.5301,15.9178,15.5301,15.8403,2889400.0],["2009-06-22",15.6594,15.6594,15.135,15.135,3164800.0],["2009-06-23",15.1203,15.3307,14.6144,14.9541,4051400.0],["2009-06-24",15.2458,15.7406,15.2458,15.4009,3788000.0],["2009-06-25",15.3012,15.9843,15.2458,15.9437,2914400.0],["2009-06-26",15.8994,16.2834,15.6594,16.0877,2965800.0],["2009-06-29",16.0138,16.2575,15.8477,15.988,1947000.0],["2009-06-30",16.0028,16.1763,15.6778,15.8624,2590200.0],["2009-07-01",15.9695,16.276,15.9252,15.9437,1062600.0],["2009-07-02",15.8107,15.94,15.3787,15.4563,2090600.0],["2009-07-06",15.2864,15.3972,14.9541,15.3861,2771800.0],["2009-07-07",15.1867,15.3861,14.3633,14.3929,5605400.0],["2009-07-08",14.4926,14.6329,13.9978,14.3301,4047800.0],["2009-07-09",14.3781,14.4889,14.1233,14.2489,3351600.0],["2009-07-10",14.2341,14.5738,14.1307,14.4446,2429400.0],["2009-07-13",14.4963,14.7178,14.2157,14.6957,2411200.0],["2009-07-14",14.9357,15.1904,14.8987,15.1461,2957400.0],["2009-07-15",15.3234,15.8735,15.3086,15.8144,2850800.0],["2009-07-16",15.7332,16.1689,15.6224,16.1098,2917800.0],["2009-07-17",16.0508,16.3388,15.9437,16.1431,1932200.0],["2009-07-20",16.2021,16.6157,16.2021,16.5086,2561000.0],["2009-07-21",16.9369,17.1068,16.7597,16.8705,6154400.0],["2009-07-22",16.7929,17.1622,16.6785,16.8631,2272000.0],["2009-07-23",16.9258,17.4354,16.8114,17.1252,3765600.0],["2009-07-24",16.9923,17.3025,16.8594,16.9591,5390600.0],["2009-07-27",16.8778,17.0477,16.5861,16.8483,4673400.0],["2009-07-28",16.7449,17.0846,16.7412,16.9702,2472000.0],["2009-07-29",16.7154,16.9739,16.5861,16.948,1970400.0],["2009-07-30",17.1437,17.8453,17.1437,17.7049,4269200.0],["2009-07-31",17.8083,18.2477,17.6274,18.0114,3203400.0],["2009-08-03",18.3142,18.5653,18.2588,18.3843,3408600.0],["2009-08-04",18.1813,18.7647,18.1813,18.5653,2749600.0],["2009-08-05",18.676,18.676,18.1554,18.5136,4587200.0],["2009-08-06",18.6022,18.6317,18.1222,18.196,3057400.0],["2009-08-07",18.0926,18.7536,18.0926,18.5874,2569600.0],["2009-08-10",18.484,18.5025,18.0816,18.2071,1407600.0],["2009-08-11",17.9302,18.0299,17.6865,17.9856,2468600.0],["2009-08-12",17.9117,18.388,17.8711,18.2034,2035800.0],["2009-08-13",18.2588,18.4065,17.9745,18.3068,1729600.0],["2009-08-14",18.3511,18.388,17.8933,18.1222,2332400.0],["2009-08-17",17.5868,17.5868,17.3136,17.5425,2321000.0],["2009-08-18",17.4982,17.8231,17.4982,17.7677,2488800.0],["2009-08-19",17.5794,18.1517,17.3357,18.0262,2612200.0],["2009-08-20",17.9339,18.1813,17.9339,18.0188,2182400.0],["2009-08-21",18.0963,18.3253,17.9745,18.2403,2675600.0],["2009-08-24",18.2846,18.4619,17.956,18.0446,2107800.0],["2009-08-25",18.1369,18.4803,18.1369,18.3105,2976200.0],["2009-08-26",18.34,18.4619,18.0151,18.2034,3340600.0],["2009-08-27",18.1296,18.388,17.7751,18.3142,2727200.0],["2009-08-28",18.3917,18.5542,18.1739,18.2366,2196000.0],["2009-08-31",17.908,17.9191,17.5609,17.8231,3014800.0],["2009-09-01",17.7825,18.052,17.38,17.4686,2566000.0],["2009-09-02",17.3726,17.3874,16.9628,17.2065,2849600.0],["2009-09-03",17.3357,17.9856,17.2212,17.956,2477400.0],["2009-09-04",18.0187,18.4528,17.9705,18.4082,2077600.0],["2009-09-08",18.7199,18.8534,18.5641,18.6308,3079200.0],["2009-09-09",18.6791,18.705,18.1782,18.2561,3677000.0],["2009-09-10",18.3007,18.6679,18.2524,18.5937,3395600.0],["2009-09-11",18.6234,18.7533,18.4787,18.5863,2610600.0],["2009-09-14",18.3303,18.642,18.2599,18.4639,2490600.0],["2009-09-15",18.5344,19.0575,18.3786,19.0167,4032800.0],["2009-09-16",19.0612,19.2059,18.8757,19.0018,2997200.0],["2009-09-17",18.8942,19.2355,18.8942,18.9796,4908400.0],["2009-09-18",18.9759,19.0686,18.8905,18.9276,1915000.0],["2009-09-21",18.757,18.8349,18.4231,18.5195,1946200.0],["2009-09-22",18.7459,18.7978,18.5084,18.5418,1786400.0],["2009-09-23",18.7162,18.7162,18.3081,18.3266,1864400.0],["2009-09-24",18.386,18.4862,17.7813,17.9297,2618800.0],["2009-09-25",17.8889,18.0929,17.6589,17.7627,1756600.0],["2009-09-28",17.9,18.3934,17.8258,18.219,2102400.0],["2009-09-29",18.2895,18.334,18.0632,18.156,1494200.0],["2009-09-30",18.3415,18.4416,17.9482,18.1745,3403800.0],["2009-10-01",18.156,18.3044,17.7331,17.7627,3119200.0],["2009-10-02",17.5661,17.8406,17.3769,17.6255,2170000.0],["2009-10-05",17.8147,18.1597,17.5179,18.104,2367600.0],["2009-10-06",18.2599,18.6939,18.1968,18.5158,2412400.0],["2009-10-07",18.5121,18.731,18.3712,18.642,2530000.0],["2009-10-08",18.8423,19.0426,18.6086,18.987,2859800.0],["2009-10-09",19.0575,19.2281,18.9462,19.128,1813600.0],["2009-10-12",19.1317,19.2467,18.7088,18.9202,1139200.0],["2009-10-13",19.1205,19.2689,18.7088,18.8609,1527600.0],["2009-10-14",19.2727,19.5435,19.0167,19.5027,2389600.0],["2009-10-15",19.2838,19.4878,19.191,19.3357,1641400.0],["2009-10-16",19.243,19.5917,19.0686,19.5509,1929000.0],["2009-10-19",19.6399,19.7067,19.5064,19.6993,2947600.0],["2009-10-20",19.588,19.614,19.2541,19.4581,1986400.0],["2009-10-21",19.1205,19.5138,18.8794,19.3172,4033600.0],["2009-10-22",19.1799,19.3283,18.8868,19.1725,2545600.0],["2009-10-23",19.0315,19.0649,18.5233,18.6605,2769600.0],["2009-10-26",18.6976,19.0538,18.5307,18.5975,2262000.0],["2009-10-27",18.6086,18.6309,17.9779,18.1003,2437000.0],["2009-10-28",17.9928,18.3081,17.4511,17.5253,3722000.0],["2009-10-29",17.6032,18.1745,17.5327,18.0595,2386000.0],["2009-10-30",17.9965,18.1671,17.8073,17.8963,3611800.0],["2009-11-02",18.0818,18.1411,17.644,18.0521,3696000.0],["2009-11-03",18.642,18.8052,18.4157,18.5455,5968400.0],["2009-11-04",18.8534,19.1317,18.6642,18.7088,3080200.0],["2009-11-05",18.82,19.1205,18.82,19.1205,1728000.0],["2009-11-06",18.9796,19.2986,18.8089,19.1465,1502200.0],["2009-11-09",19.4507,19.9033,19.421,19.8699,2419800.0],["2009-11-10",19.8551,20.0109,19.7623,19.8848,1665400.0],["2009-11-11",20.0999,20.2706,19.9924,20.1407,1361400.0],["2009-11-12",19.9924,20.1816,19.7512,19.8032,1921800.0],["2009-11-13",19.8143,20.1556,19.7957,20.1556,1666600.0],["2009-11-16",20.278,20.4042,20.189,20.2483,1117800.0],["2009-11-17",20.0703,20.4153,20.048,20.4042,932200.0],["2009-11-18",20.4969,20.5154,20.2372,20.3485,1002400.0],["2009-11-19",20.1853,20.2743,19.7994,20.0591,1636600.0],["2009-11-20",19.9849,20.0332,19.8625,19.9961,1334400.0],["2009-11-23",20.1927,20.4635,20.0925,20.1556,1609600.0],["2009-11-24",20.2038,20.2038,19.7846,19.844,1545000.0],["2009-11-25",19.9553,20.0851,19.7957,19.9441,1562400.0],["2009-11-27",19.1317,19.6548,18.8497,19.4804,808600.0],["2009-11-30",19.447,19.7067,19.4285,19.5138,1505800.0],["2009-12-01",19.7772,20.2298,19.7512,19.9701,1711800.0],["2009-12-02",19.9182,19.9182,19.5991,19.818,1773400.0],["2009-12-03",19.8217,19.9367,19.6065,19.6065,1101200.0],["2009-12-04",19.9293,20.1778,19.8662,20.0888,4438200.0],["2009-12-07",20.0703,20.623,20.0369,20.4635,3300000.0],["2009-12-08",20.2988,20.4143,20.0641,20.3771,2714400.0],["2009-12-09",20.3212,20.4926,20.1647,20.4404,1745200.0],["2009-12-10",20.5559,20.9136,20.5559,20.8465,2089000.0],["2009-12-11",20.9248,20.9322,20.1461,20.2392,2235600.0],["2009-12-14",20.3361,20.4218,20.2429,20.3994,1436000.0],["2009-12-15",20.3175,20.3249,19.9709,20.0343,2213000.0],["2009-12-16",20.0902,20.3026,19.9747,20.0082,1342000.0],["2009-12-17",19.8033,19.8741,19.576,19.6952,1086000.0],["2009-12-18",19.7548,19.9002,19.5536,19.617,1449000.0],["2009-12-21",19.9337,20.2578,19.807,19.9523,1258400.0],["2009-12-22",19.9374,20.1498,19.8331,20.12,946800.0],["2009-12-23",20.2914,20.3994,20.1051,20.1274,1110400.0],["2009-12-24",20.0827,20.3882,20.0715,20.2616,340200.0],["2009-12-28",20.3622,20.3622,20.0939,20.1982,291600.0],["2009-12-29",20.5335,20.5857,20.2429,20.3845,910400.0],["2009-12-30",20.3212,20.3845,20.1386,20.187,596600.0],["2009-12-31",20.3361,20.459,20.2504,20.2541,752800.0],["2010-01-04",20.5149,20.6714,20.2988,20.4292,1105600.0],["2010-01-05",20.4889,20.6901,20.3994,20.6342,1795200.0],["2010-01-06",20.6826,20.8801,20.6304,20.6342,1299600.0],["2010-01-07",20.5857,20.7161,20.1945,20.4553,1716200.0],["2010-01-08",20.459,21.2862,20.459,21.1409,4043800.0],["2010-01-11",21.2378,21.3197,20.8838,21.0477,3386600.0],["2010-01-12",20.8428,20.9024,20.4106,20.6751,2146600.0],["2010-01-13",20.6789,20.8018,20.4553,20.6155,1019400.0],["2010-01-14",20.541,20.5932,20.1237,20.1796,1993400.0],["2010-01-15",20.1721,20.187,19.6691,19.9896,2127200.0],["2010-01-19",19.9262,19.9523,19.6654,19.807,1394200.0],["2010-01-20",19.4568,19.5909,19.2481,19.5723,1979600.0],["2010-01-21",19.6468,19.9337,19.427,19.7735,2186400.0],["2010-01-22",19.6766,19.7884,19.3972,19.4717,2369600.0],["2010-01-25",19.6654,19.6654,19.304,19.4679,1881200.0],["2010-01-26",19.4232,19.5835,19.1661,19.4642,1790800.0],["2010-01-27",19.2891,19.5946,19.1252,19.5574,3332000.0],["2010-01-28",19.658,19.8294,19.073,19.0916,1389400.0],["2010-01-29",19.0879,19.2407,18.4582,18.6035,2119800.0],["2010-02-01",18.6482,19.0767,18.6371,19.0357,1712400.0],["2010-02-02",19.1177,19.2966,18.9687,19.1587,1166600.0],["2010-02-03",19.0804,19.1736,18.8718,18.991,1328000.0],["2010-02-04",18.8643,18.8643,18.4359,18.488,1619800.0],["2010-02-05",18.5029,18.6482,18.3464,18.6222,1746600.0],["2010-02-08",18.5029,18.6184,18.3129,18.3166,1590000.0],["2010-02-09",18.5104,18.991,18.4582,18.7749,2328600.0],["2010-02-10",18.8271,19.0618,18.6967,18.9426,1617800.0],["2010-02-11",18.9575,19.2295,18.9314,19.1475,2144000.0],["2010-02-12",19.0097,19.181,18.9165,19.1475,1332600.0],["2010-02-16",19.2332,19.453,19.196,19.3934,1220600.0],["2010-02-17",19.386,19.6058,19.386,19.5126,1435800.0],["2010-02-18",19.5872,19.6878,19.4344,19.6803,1056800.0],["2010-02-19",19.5462,19.8815,19.4605,19.8182,1387400.0],["2010-02-22",19.9486,20.0119,19.7213,19.8592,2848800.0],["2010-02-23",19.8703,19.8703,19.4121,19.5723,1403200.0],["2010-02-24",19.6691,19.7474,19.4121,19.5611,1372600.0],["2010-02-25",19.2854,19.5946,19.0432,19.5723,1597200.0],["2010-02-26",19.5499,19.6729,19.2854,19.6207,1941200.0],["2010-03-01",19.7362,20.1163,19.6319,20.0678,1791200.0],["2010-03-02",20.2094,20.4926,20.1721,20.433,2432000.0],["2010-03-03",20.5336,20.6602,20.4739,20.5336,1317000.0],["2010-03-04",20.5671,20.6379,20.4069,20.4888,1824800.0],["2010-03-05",20.6751,20.9658,20.5932,20.9583,2822200.0],["2010-03-08",21.0489,21.0639,20.8355,20.9141,2325800.0],["2010-03-09",20.8505,21.1462,20.8243,21.0751,2171400.0],["2010-03-10",21.0489,21.1687,20.8505,20.9703,2092200.0],["2010-03-11",20.8692,21.2248,20.8206,21.1874,2477000.0],["2010-03-12",21.3034,21.4719,21.2698,21.3895,2062000.0],["2010-03-15",21.3708,21.5056,21.2323,21.4382,1302000.0],["2010-03-16",21.442,21.82,21.3783,21.7452,2630600.0],["2010-03-17",21.7601,21.9885,21.7601,21.85,1658800.0],["2010-03-18",21.8313,22.0222,21.7639,21.8949,1712600.0],["2010-03-19",22.0409,22.1906,21.9286,22.0409,2514200.0],["2010-03-22",21.7676,22.2992,21.7489,22.1869,1775000.0],["2010-03-23",22.2393,22.4452,21.8874,22.0184,2106000.0],["2010-03-24",21.8837,22.1532,21.7564,21.9922,2814000.0],["2010-03-25",22.1981,22.8083,22.1981,22.3928,2739400.0],["2010-03-26",22.3404,22.565,22.2954,22.5088,2170400.0],["2010-03-29",22.6024,22.812,22.4265,22.6698,1300600.0],["2010-03-30",22.7409,22.9917,22.7409,22.8307,1374800.0],["2010-03-31",22.797,22.797,22.4601,22.681,1607000.0],["2010-04-01",22.8719,23.0029,22.797,22.9168,1404000.0],["2010-04-05",22.9992,23.3735,22.9393,23.1976,1520000.0],["2010-04-06",23.2088,23.2088,22.9318,22.9767,1451800.0],["2010-04-07",22.9019,22.9094,22.5163,22.6997,1908200.0],["2010-04-08",22.6099,23.0703,22.4789,23.0291,1882400.0],["2010-04-09",22.9805,23.0329,22.7035,22.8083,1455000.0],["2010-04-12",22.6361,22.7671,22.5537,22.6286,1996400.0],["2010-04-13",22.5575,23.1676,22.5575,23.0591,1824600.0],["2010-04-14",23.2462,23.4334,23.1976,23.3623,2189600.0],["2010-04-15",23.4072,23.8003,23.3286,23.7142,1904800.0],["2010-04-16",23.688,23.688,23.0591,23.1976,2111400.0],["2010-04-19",22.9618,23.089,22.7559,23.0628,1815200.0],["2010-04-20",23.4409,23.9051,23.4259,23.5832,2423400.0],["2010-04-21",23.6955,23.7628,23.3586,23.4671,2586600.0],["2010-04-22",23.2238,23.4671,23.0179,23.4634,1915600.0],["2010-04-23",23.3773,23.6393,23.2949,23.5457,1140800.0],["2010-04-26",23.5345,23.8527,23.5045,23.7366,2015800.0],["2010-04-27",23.3398,23.3398,22.6922,22.8682,4345200.0],["2010-04-28",22.9393,22.988,22.4751,22.7184,3469000.0],["2010-04-29",22.8831,23.3548,22.8831,23.2687,1723400.0],["2010-04-30",23.1265,23.2912,22.3815,22.3815,2614200.0],["2010-05-03",22.5575,22.9093,22.5575,22.7259,1689400.0],["2010-05-04",22.4302,22.4302,21.8238,22.0072,2491600.0],["2010-05-05",21.6666,21.8575,21.2623,21.5243,3321800.0],["2010-05-06",21.2997,21.5131,19.8398,20.9516,4703000.0],["2010-05-07",21.019,21.2024,20.4575,20.843,4724600.0],["2010-05-10",21.8762,22.2917,21.7377,22.2019,2901800.0],["2010-05-11",21.9436,22.5425,21.9361,22.2692,3001000.0],["2010-05-12",22.4863,22.9505,22.3815,22.8944,2151400.0],["2010-05-13",22.9019,23.0029,22.5575,22.6585,1722000.0],["2010-05-14",22.5425,22.5425,21.8874,22.1307,1829200.0],["2010-05-17",22.2093,22.273,21.4382,22.0147,2257200.0],["2010-05-18",22.5126,22.6136,21.7826,21.865,2222000.0],["2010-05-19",21.6179,21.8687,21.1986,21.543,3386200.0],["2010-05-20",20.843,21.019,20.4724,20.4762,4403800.0],["2010-05-21",20.0981,21.251,19.9446,21.105,4727200.0],["2010-05-24",21.0302,21.6366,21.0302,21.2323,1988400.0],["2010-05-25",20.566,21.019,20.2141,20.9591,4237000.0],["2010-05-26",21.2361,21.7302,21.0564,21.266,3412400.0],["2010-05-27",21.6216,21.82,21.4906,21.6815,2615000.0],["2010-05-28",21.7077,22.0783,21.4382,21.4756,3594000.0],["2010-06-01",21.7938,22.0297,21.2248,21.4719,3972200.0],["2010-06-02",21.6965,22.0596,21.3858,22.0484,2703800.0],["2010-06-03",22.0896,22.3366,21.8126,22.1345,3034800.0],["2010-06-04",21.6815,21.8425,21.1125,21.1799,2621400.0],["2010-06-07",21.0558,21.5033,20.8715,20.9167,3261400.0],["2010-06-08",21.0671,21.3416,20.7663,21.2664,2978400.0],["2010-06-09",21.4883,21.9847,21.368,21.4507,3185600.0],["2010-06-10",21.7703,22.5187,21.7703,22.4961,2524600.0],["2010-06-11",22.1765,22.6992,22.1276,22.6992,2840200.0],["2010-06-14",22.8271,23.1505,22.5488,22.5601,2464600.0],["2010-06-15",22.6691,23.1655,22.6691,23.1655,2977600.0],["2010-06-16",22.9625,23.4965,22.9625,23.346,2312400.0],["2010-06-17",23.2896,23.5115,23.0302,23.4852,3546000.0],["2010-06-18",23.5416,23.7071,23.4852,23.5002,1664800.0],["2010-06-21",23.6958,24.0154,23.504,23.5905,1636000.0],["2010-06-22",23.5754,23.6319,22.7707,22.8271,2632600.0],["2010-06-23",22.8647,22.8647,22.3532,22.4848,2567600.0],["2010-06-24",22.2855,22.5676,22.1088,22.2667,2267200.0],["2010-06-25",22.4172,22.9361,22.2667,22.7406,2550400.0],["2010-06-28",22.8007,23.0151,22.6428,22.6842,1593200.0],["2010-06-29",22.2968,22.451,21.6387,21.7779,2726400.0],["2010-06-30",21.5823,21.9621,21.5071,21.5785,1812800.0],["2010-07-01",21.6237,21.8681,21.1837,21.6989,2082400.0],["2010-07-02",21.7515,21.9283,21.2965,21.383,1957600.0],["2010-07-06",21.6425,21.8493,21.0821,21.3341,2108000.0],["2010-07-07",21.4018,21.8117,21.3604,21.8117,1915400.0],["2010-07-08",21.9809,22.1163,21.7515,21.9696,1742600.0],["2010-07-09",21.8832,22.1426,21.8155,22.0524,4064000.0],["2010-07-12",22.0373,22.184,21.9283,22.169,1548200.0],["2010-07-13",22.3758,22.8083,22.2291,22.4886,2612200.0],["2010-07-14",22.7744,22.7895,22.4548,22.5789,1821200.0],["2010-07-15",22.6541,23.1242,22.4698,23.0678,3172800.0],["2010-07-16",22.9662,22.9662,22.1652,22.2705,2615400.0],["2010-07-19",22.3269,22.5074,22.0223,22.2592,1249800.0],["2010-07-20",21.9997,22.6691,21.9283,22.624,1539600.0],["2010-07-21",22.7368,22.8233,21.9997,22.2254,1484600.0],["2010-07-22",22.6654,23.2219,22.5375,23.049,2151200.0],["2010-07-23",23.0189,23.583,22.9775,23.5567,2861800.0],["2010-07-26",23.5228,23.786,23.5228,23.5905,2507400.0],["2010-07-27",23.8124,23.8575,23.2144,23.2708,2179400.0],["2010-07-28",23.2332,23.4024,23.0339,23.3385,2409600.0],["2010-07-29",23.4814,23.6732,23.3009,23.5867,1803800.0],["2010-07-30",23.3461,23.8049,23.1204,23.6808,2420600.0],["2010-08-02",24.0042,24.4254,23.8124,24.305,2734200.0],["2010-08-03",24.1207,24.6924,24.0756,24.6021,5103400.0],["2010-08-04",24.6247,24.6848,24.4141,24.5833,1833400.0],["2010-08-05",24.4893,24.8428,24.4216,24.7112,1833000.0],["2010-08-06",24.4441,24.651,23.9891,24.1433,3373200.0],["2010-08-09",24.2223,24.3276,23.9365,24.1621,1694600.0],["2010-08-10",23.8725,24.1508,23.6431,24.0794,1958000.0],["2010-08-11",23.5378,23.6206,22.8647,22.9925,2373200.0],["2010-08-12",22.6917,22.9136,22.3871,22.8045,2052400.0],["2010-08-13",22.8572,22.9963,22.6691,22.7857,1243800.0],["2010-08-16",22.7218,22.7443,22.5187,22.624,1287800.0],["2010-08-17",22.9173,23.4288,22.8233,23.1655,1469000.0],["2010-08-18",23.3272,23.6243,23.1091,23.4702,1879400.0],["2010-08-19",23.4137,23.4137,22.7594,22.9549,2210000.0],["2010-08-20",22.8308,22.8421,22.4172,22.8045,1692200.0],["2010-08-23",22.9061,22.9361,22.4172,22.4473,1498800.0],["2010-08-24",22.1652,22.3946,21.8568,22.1614,2120200.0],["2010-08-25",21.9057,22.4623,21.7854,22.3946,2013200.0],["2010-08-26",22.5714,22.7857,22.3232,22.451,1869000.0],["2010-08-27",22.6278,23.3385,22.4435,23.2483,2621000.0],["2010-08-30",23.2031,23.5002,22.8797,22.8948,1554600.0],["2010-08-31",22.7556,23.252,22.6579,22.9474,1849200.0],["2010-09-01",23.3686,23.8387,23.3084,23.677,1715200.0],["2010-09-02",23.8537,23.959,23.6394,23.8688,1605400.0],["2010-09-03",24.132,24.5231,24.0719,24.3013,2042000.0],["2010-09-07",23.9675,24.3979,23.9675,24.0845,1442800.0],["2010-09-08",24.2733,24.6546,24.2016,24.2544,1682200.0],["2010-09-09",24.5187,24.5225,23.7258,23.8391,2066400.0],["2010-09-10",23.8693,23.9675,23.6843,23.8089,1970600.0],["2010-09-13",24.1336,24.1676,23.8957,24.0808,1342600.0],["2010-09-14",24.0959,24.4508,23.9826,24.2167,1644600.0],["2010-09-15",24.1449,24.3186,24.0656,24.296,1746400.0],["2010-09-16",24.2356,24.2356,23.8127,24.0657,1594400.0],["2010-09-17",24.2205,24.4017,24.0694,24.2318,1826600.0],["2010-09-20",24.296,24.598,24.16,24.3866,2215000.0],["2010-09-21",24.515,24.5414,24.0883,24.2318,2519600.0],["2010-09-22",24.2091,24.4772,24.1449,24.2469,2301000.0],["2010-09-23",23.975,24.0808,23.6126,23.7598,2405600.0],["2010-09-24",24.0883,24.3903,24.0656,24.3526,1791600.0],["2010-09-27",24.413,24.5376,24.1902,24.2129,1678400.0],["2010-09-28",24.1563,24.1563,23.707,23.9184,2544600.0],["2010-09-29",23.9599,24.1374,23.7976,24.0166,1783800.0],["2010-09-30",24.1865,24.5338,23.9826,24.1714,2312600.0],["2010-10-01",24.3337,24.345,24.0241,24.2167,2254600.0],["2010-10-04",24.2167,24.2544,23.8014,24.0996,2344800.0],["2010-10-05",24.3186,24.5603,24.3035,24.4696,1601000.0],["2010-10-06",24.5263,24.6358,24.3488,24.5829,1772800.0],["2010-10-07",24.5791,24.6546,24.2997,24.5942,2279000.0],["2010-10-08",24.7151,24.9076,24.5829,24.8736,1537200.0],["2010-10-11",24.9001,24.9907,24.7302,24.9189,1064800.0],["2010-10-12",24.7755,24.8019,24.4281,24.5754,2238200.0],["2010-10-13",25.0624,25.5268,24.9982,25.3267,2849400.0],["2010-10-14",25.3644,25.3644,25.0095,25.1794,1739600.0],["2010-10-15",25.3003,25.3607,24.9416,25.0964,1440400.0],["2010-10-18",24.8472,25.1493,24.8472,25.1379,1499800.0],["2010-10-19",24.4961,24.8321,24.413,24.7188,2578400.0],["2010-10-20",24.666,25.2323,24.6546,25.1681,1682600.0],["2010-10-21",25.2512,25.4098,24.8661,25.1681,1926000.0],["2010-10-22",25.1757,25.3607,25.1039,25.3531,1346600.0],["2010-10-25",25.6174,25.6703,25.2285,25.2663,2060600.0],["2010-10-26",25.0662,25.3343,25.0284,25.1341,2716800.0],["2010-10-27",24.8434,24.9227,24.0203,24.2507,3262200.0],["2010-10-28",24.379,24.4206,24.077,24.2507,2008200.0],["2010-10-29",24.1638,24.4998,24.0808,24.4583,1955200.0],["2010-11-01",24.6773,24.9114,24.6093,24.7755,1819000.0],["2010-11-02",25.036,25.0435,24.6056,24.6811,1488800.0],["2010-11-03",24.6848,24.7981,24.3148,24.5791,2362000.0],["2010-11-04",24.9303,25.0058,24.6207,24.6698,2357400.0],["2010-11-05",24.7302,24.8547,24.2884,24.3526,2286000.0],["2010-11-08",24.2582,24.3224,23.975,24.1374,2235800.0],["2010-11-09",24.2582,24.3564,23.9939,24.1676,3484400.0],["2010-11-10",24.3488,24.5376,24.1034,24.4923,2202200.0],["2010-11-11",24.3753,24.5754,24.1525,24.4696,1595600.0],["2010-11-12",24.2129,24.447,23.7485,23.9524,2916000.0],["2010-11-15",24.1449,24.564,24.0506,24.2242,2452000.0],["2010-11-16",23.9184,24.1676,23.7409,23.8089,2079000.0],["2010-11-17",23.8127,23.9826,23.7296,23.858,2243800.0],["2010-11-18",24.0845,24.4545,24.0166,24.1827,1465600.0],["2010-11-19",24.2054,24.3677,24.1412,24.3488,1249800.0],["2010-11-22",24.3224,24.3601,24.0052,24.194,1492400.0],["2010-11-23",23.9675,23.9713,23.6579,23.7107,1734000.0],["2010-11-24",23.9033,24.3979,23.9033,24.3111,1538800.0],["2010-11-26",24.1449,24.3979,24.0392,24.2997,658200.0],["2010-11-29",24.1336,24.3941,23.9788,24.3224,1439800.0],["2010-11-30",24.0505,24.3564,23.9486,24.1449,1995600.0],["2010-12-01",24.5036,24.8585,24.4356,24.715,1962200.0],["2010-12-02",24.9869,25.2814,24.9756,25.187,1419800.0],["2010-12-03",25.0851,25.2701,25.0246,25.2436,1431800.0],["2010-12-06",25.0511,25.1719,24.9416,25.1341,1365000.0],["2010-12-07",25.3607,25.4437,25.1643,25.2701,2166000.0],["2010-12-08",25.1181,25.2811,24.8982,24.9323,2367800.0],["2010-12-09",25.118,25.3872,25.0347,25.2962,2182400.0],["2010-12-10",25.3569,25.4441,25.2962,25.3303,2717400.0],["2010-12-13",25.4403,25.5805,25.2166,25.3303,2389400.0],["2010-12-14",25.3076,25.5919,25.1939,25.3,2174800.0],["2010-12-15",25.2166,25.6753,25.2128,25.5692,1365000.0],["2010-12-16",25.5805,25.6146,25.3076,25.5085,1525600.0],["2010-12-17",25.3114,25.5502,25.247,25.4858,1642600.0],["2010-12-20",25.4062,25.4251,24.9323,25.1067,1500600.0],["2010-12-21",25.1522,25.3152,25.0195,25.2886,745600.0],["2010-12-22",25.2811,25.3493,25.0764,25.1711,958200.0],["2010-12-23",25.156,25.1598,24.8565,25.0422,907000.0],["2010-12-27",25.0119,25.3455,24.9664,25.3038,530200.0],["2010-12-28",25.3341,25.4933,25.2394,25.4024,764400.0],["2010-12-29",25.3948,25.4251,25.1598,25.2583,776000.0],["2010-12-30",25.2545,25.3986,25.1484,25.2166,581800.0],["2010-12-31",25.1598,25.3303,25.0157,25.1977,861000.0],["2011-01-03",25.4592,25.7928,25.3569,25.5085,937000.0],["2011-01-04",25.6336,25.7246,24.9058,25.1294,2146200.0],["2011-01-05",25.0574,25.3228,25.0574,25.1332,844400.0],["2011-01-06",25.1635,25.2886,25.0195,25.2128,809800.0],["2011-01-07",25.2773,25.7625,25.2773,25.6033,1748400.0],["2011-01-10",25.3986,25.6791,25.3645,25.482,1683000.0],["2011-01-11",25.5881,25.8724,25.5692,25.7511,2114400.0],["2011-01-12",25.9141,25.9862,25.5351,25.6033,1727800.0],["2011-01-13",25.6488,25.88,25.5843,25.7928,1512200.0],["2011-01-14",26.0203,26.0506,25.7739,25.9899,3026800.0],["2011-01-18",26.1226,26.2401,25.9975,26.1264,1622800.0],["2011-01-19",26.1188,26.1984,25.6563,25.8042,1533000.0],["2011-01-20",25.6336,25.8686,25.2621,25.6374,2046400.0],["2011-01-21",25.8042,26.134,25.7701,25.9028,1427600.0],["2011-01-24",25.7511,26.0544,25.736,26.0506,1080400.0],["2011-01-25",25.9103,25.9217,25.5805,25.7473,1969000.0],["2011-01-26",25.9331,26.2629,25.8838,26.0544,2144200.0],["2011-01-27",26.1151,26.4411,26.043,26.3122,1660000.0],["2011-01-28",26.3046,26.5282,25.5692,25.6867,2744400.0],["2011-01-31",25.8649,25.9596,25.6336,25.7398,1978400.0],["2011-02-01",25.971,26.2401,25.9369,26.1492,2868200.0],["2011-02-02",26.2136,26.3956,25.9369,25.9672,2763800.0],["2011-02-03",26.0165,26.0923,25.7246,25.7966,1046200.0],["2011-02-04",25.8876,25.971,25.7663,25.9217,724400.0],["2011-02-07",26.0733,26.225,26.0279,26.0658,983400.0],["2011-02-08",26.153,26.2591,26.0051,26.2136,1236600.0],["2011-02-09",26.2098,26.388,26.1378,26.3463,1152600.0],["2011-02-10",26.3273,26.4638,26.1871,26.388,1370800.0],["2011-02-11",26.3311,26.7898,26.2591,26.6723,1400800.0],["2011-02-14",26.5207,26.6192,26.3993,26.5282,994600.0],["2011-02-15",26.623,26.7216,26.4145,26.5017,792200.0],["2011-02-16",26.7746,27.2788,26.7178,27.2068,2108800.0],["2011-02-17",27.2106,27.6048,27.0817,27.548,1665200.0],["2011-02-18",27.5935,27.6693,27.2523,27.4077,1912000.0],["2011-02-22",27.2106,27.3926,27.0362,27.1044,1523200.0],["2011-02-23",27.0211,27.0703,26.4979,26.6154,1971000.0],["2011-02-24",26.7746,27.0248,26.6912,26.8808,1678200.0],["2011-02-25",27.0931,27.3281,26.968,27.2637,1511200.0],["2011-02-28",27.4418,27.8588,27.3395,27.7754,1794600.0],["2011-03-01",27.5935,27.8474,27.2712,27.385,2728000.0],["2011-03-02",27.2713,27.6845,27.2713,27.5821,1571200.0],["2011-03-03",27.6807,28.037,27.5025,27.9801,3328400.0],["2011-03-04",27.9726,28.0939,27.8475,27.9991,3269000.0],["2011-03-07",28.3478,28.4274,27.7982,28.0294,2530000.0],["2011-03-08",28.1722,28.5226,28.1303,28.4578,2183200.0],["2011-03-09",28.5073,28.5835,28.256,28.4159,2811200.0],["2011-03-10",28.2408,28.2865,27.8219,28.2674,2720800.0],["2011-03-11",27.86,28.3817,27.86,28.3322,1822000.0],["2011-03-14",28.1303,28.2788,27.8219,28.1989,2163600.0],["2011-03-15",27.2926,27.7876,27.0983,27.4373,2949600.0],["2011-03-16",27.3801,27.5096,26.8127,27.1821,2954000.0],["2011-03-17",27.6277,27.7533,27.4182,27.6238,1754200.0],["2011-03-18",27.7876,28.0313,27.6657,27.7952,1677600.0],["2011-03-21",28.1151,28.4578,28.0884,28.2293,1612800.0],["2011-03-22",28.077,28.3817,27.8828,27.8904,1652800.0],["2011-03-23",27.8866,28.1075,27.8219,27.9742,1373000.0],["2011-03-24",28.2179,28.2217,27.86,28.0161,2060800.0],["2011-03-25",28.0618,28.3702,28.0237,28.0999,1415000.0],["2011-03-28",28.157,28.3398,27.9932,28.1151,1510800.0],["2011-03-29",28.1951,28.4426,28.1227,28.2712,1680200.0],["2011-03-30",28.4273,28.4578,28.2636,28.3588,1237000.0],["2011-03-31",28.454,28.7739,28.4007,28.6635,1731000.0],["2011-04-01",28.9224,29.0747,28.7891,28.8691,1539600.0],["2011-04-04",28.9415,29.1395,28.8691,28.9415,1112200.0],["2011-04-05",28.8691,28.9453,28.553,28.5721,2098600.0],["2011-04-06",28.8234,28.831,28.3969,28.5492,1079600.0],["2011-04-07",28.5797,28.7168,28.355,28.4464,986600.0],["2011-04-08",28.553,28.6673,27.9513,28.1341,1857200.0],["2011-04-11",28.1913,28.355,27.978,28.0846,921200.0],["2011-04-12",27.8371,28.2065,27.8371,28.077,1397400.0],["2011-04-13",28.275,28.2788,27.6848,27.7838,1403400.0],["2011-04-14",27.7571,27.8333,27.5172,27.62,1411200.0],["2011-04-15",27.4601,27.8904,27.3649,27.6848,1948800.0],["2011-04-18",27.3725,27.4182,26.9879,27.3192,1497600.0],["2011-04-19",27.4449,27.6962,27.4335,27.62,1200600.0],["2011-04-20",28.1189,28.1456,27.6581,27.8752,1760200.0],["2011-04-21",28.1494,28.2255,27.8752,27.8866,1712600.0],["2011-04-25",27.9171,27.9894,27.78,27.9704,785200.0],["2011-04-26",28.2065,28.7511,28.1494,28.4045,1447000.0],["2011-04-27",28.7282,28.9834,28.336,28.652,1734800.0],["2011-04-28",28.6178,29.3565,28.5606,29.2956,2243000.0],["2011-04-29",29.3146,29.5546,29.1814,29.486,1232000.0],["2011-05-02",29.6307,29.8782,29.5469,29.7221,1169400.0],["2011-05-03",29.6916,29.7297,29.1852,29.4022,2008200.0],["2011-05-04",29.3565,29.585,28.6977,28.93,1722200.0],["2011-05-05",28.7777,29.1699,28.5606,28.9529,1719600.0],["2011-05-06",29.208,29.3756,28.9986,29.2004,2110400.0],["2011-05-09",29.2271,29.3832,29.0252,29.3489,1344000.0],["2011-05-10",29.486,29.6269,29.3794,29.4441,1764400.0],["2011-05-11",29.4365,29.5507,29.0976,29.1357,1829600.0],["2011-05-12",29.0862,29.208,28.7015,29.1547,1470000.0],["2011-05-13",29.128,29.208,28.652,28.8044,2180600.0],["2011-05-16",28.6368,29.0405,28.5606,28.8044,1645800.0],["2011-05-17",28.751,28.8005,28.4159,28.553,1744400.0],["2011-05-18",28.5606,28.9757,28.3779,28.892,1732200.0],["2011-05-19",29.0024,29.4746,28.9453,29.4136,1353000.0],["2011-05-20",29.1776,29.4746,29.1357,29.3299,2064200.0],["2011-05-23",28.9034,29.1166,28.7625,29.0138,950400.0],["2011-05-24",29.0405,29.0633,28.4845,28.5416,1877800.0],["2011-05-25",28.4235,29.1395,28.2293,29.0443,1717400.0],["2011-05-26",29.0176,29.2651,28.892,29.2461,1177200.0],["2011-05-27",29.2956,29.7183,29.2766,29.4403,1215400.0],["2011-05-31",29.9239,30.0077,29.6079,29.8097,1588400.0],["2011-06-01",29.8097,29.9049,28.5873,28.6368,2106000.0],["2011-06-02",28.7396,29.1661,28.6787,29.0328,1480400.0],["2011-06-03",28.5302,29.1509,28.3893,29.0824,1909000.0],["2011-06-06",29.0671,29.3451,28.7282,28.8082,1412400.0],["2011-06-07",28.8697,29.3593,28.8506,29.2255,2241200.0],["2011-06-08",29.0648,29.1949,28.8047,28.9042,1938400.0],["2011-06-09",28.9998,29.4511,28.885,29.1987,1700200.0],["2011-06-10",29.1872,29.3096,28.6861,28.7359,1794200.0],["2011-06-13",28.7206,29.0266,28.5217,28.6288,1319600.0],["2011-06-14",28.9156,29.2943,28.8277,29.2063,1848000.0],["2011-06-15",28.9348,29.1413,28.6556,28.6938,1758000.0],["2011-06-16",28.5179,28.6861,28.3266,28.472,1597200.0],["2011-06-17",28.8086,29.1643,28.7282,28.8545,1523800.0],["2011-06-20",28.7015,29.0648,28.6058,28.9386,1095800.0],["2011-06-21",29.1375,29.6653,29.1298,29.4932,1015200.0],["2011-06-22",29.3784,29.7648,29.2484,29.4129,1511600.0],["2011-06-23",29.061,29.2369,28.885,29.126,2083600.0],["2011-06-24",29.1336,29.256,28.7014,28.7971,1316000.0],["2011-06-27",28.7244,29.0113,28.6517,28.9539,1425400.0],["2011-06-28",28.9883,29.6079,28.9462,29.5735,1139400.0],["2011-06-29",29.8795,30.2811,29.6997,30.0937,1451800.0],["2011-06-30",30.2811,30.7783,30.2199,30.5603,2138200.0],["2011-07-01",30.4915,31.0805,30.4456,31.0002,761200.0],["2011-07-05",30.9887,31.0575,30.48,30.5909,1350600.0],["2011-07-06",30.5488,30.721,30.4379,30.5259,2152800.0],["2011-07-07",30.8128,30.8548,30.48,30.4876,1659400.0],["2011-07-08",30.2008,30.3576,30.109,30.2888,1475400.0],["2011-07-11",30.021,30.021,29.6424,29.7724,1656000.0],["2011-07-12",29.6232,29.9828,29.6041,29.6883,1472600.0],["2011-07-13",29.7724,30.2467,29.6577,29.8451,1547800.0],["2011-07-14",29.8986,29.9866,29.3899,29.52,1359800.0],["2011-07-15",29.7112,29.8221,29.3249,29.7992,1576000.0],["2011-07-18",29.5123,29.5544,29.1222,29.3593,1708400.0],["2011-07-19",29.6156,29.9445,29.5544,29.9292,1205800.0],["2011-07-20",30.1052,30.1205,29.6309,29.6997,1475400.0],["2011-07-21",29.9063,30.5488,29.9063,30.392,1341400.0],["2011-07-22",30.3729,30.415,30.1358,30.2199,1358000.0],["2011-07-25",30.1013,30.5986,29.9024,30.4417,1027800.0],["2011-07-26",30.327,30.3461,29.0725,29.2255,3282000.0],["2011-07-27",29.2101,29.367,28.7435,28.7971,2006400.0],["2011-07-28",28.7053,29.5047,28.7053,28.8659,1740200.0],["2011-07-29",28.5332,28.7894,28.0092,28.6326,2339200.0],["2011-08-01",28.8621,28.973,28.2042,28.4528,1520600.0],["2011-08-02",28.3725,28.5523,27.6994,27.7376,2510000.0],["2011-08-03",27.6535,28.1163,27.3857,28.0818,2872000.0],["2011-08-04",27.7988,27.8791,26.8694,26.9765,2915000.0],["2011-08-05",27.466,27.5234,26.1235,26.9956,4106400.0],["2011-08-08",26.0662,26.3071,25.3012,25.3662,5161000.0],["2011-08-09",25.4465,26.7355,24.9723,26.682,6295400.0],["2011-08-10",26.3071,26.6896,25.5192,26.135,5609600.0],["2011-08-11",26.2115,27.4163,25.9782,27.095,3070600.0],["2011-08-12",27.5005,27.6764,27.03,27.3742,1786200.0],["2011-08-15",27.7299,27.9594,27.3475,27.5731,2145800.0],["2011-08-16",27.3475,27.7452,27.0912,27.2174,2217200.0],["2011-08-17",27.3016,27.6687,27.1371,27.3551,1670400.0],["2011-08-18",26.6475,26.6475,25.6416,26.3492,3953400.0],["2011-08-19",25.852,26.7508,25.8022,25.9208,2246800.0],["2011-08-22",26.4219,26.5596,25.9744,26.0662,1752000.0],["2011-08-23",26.2574,27.0071,26.0662,26.9841,1735600.0],["2011-08-24",26.9306,27.2633,26.8541,27.2289,1475600.0],["2011-08-25",27.401,27.5693,26.8426,26.9306,1792000.0],["2011-08-26",26.747,27.3475,26.1618,27.2327,2729600.0],["2011-08-29",27.6764,27.8829,27.3972,27.8064,1666600.0],["2011-08-30",27.73,28.2348,27.6076,28.0627,1687400.0],["2011-08-31",28.3457,28.6556,28.078,28.2272,2025200.0],["2011-09-01",28.2884,28.6135,27.9977,28.101,2719400.0],["2011-09-02",27.5808,27.8944,27.2977,27.4087,2341600.0],["2011-09-06",26.5098,27.1256,26.2612,27.1103,2271600.0],["2011-09-07",27.3747,27.6591,27.2287,27.5899,1664400.0],["2011-09-08",27.3132,27.5053,26.9827,27.0519,2586000.0],["2011-09-09",26.7138,26.9635,26.245,26.3295,3016400.0],["2011-09-12",26.0106,26.3449,25.7301,26.2065,2438200.0],["2011-09-13",26.2988,26.9751,26.2181,26.8483,3331000.0],["2011-09-14",26.8521,27.5246,26.4717,27.1979,2802200.0],["2011-09-15",27.5054,27.709,26.9789,27.6398,2739600.0],["2011-09-16",27.8243,27.9741,27.2287,27.3286,2588000.0],["2011-09-19",26.8483,26.9059,26.5255,26.7791,2132000.0],["2011-09-20",26.7292,27.0212,26.4064,26.5793,2356600.0],["2011-09-21",26.3334,26.3833,25.0768,25.0768,3597000.0],["2011-09-22",24.1469,24.6849,23.755,24.5773,3988400.0],["2011-09-23",24.3852,25.1268,24.3275,25.0807,3080600.0],["2011-09-26",25.2305,25.584,24.6234,25.5341,2258600.0],["2011-09-27",26.1066,26.6638,25.9837,26.1758,2626400.0],["2011-09-28",26.0721,26.1873,25.5687,25.584,1800600.0],["2011-09-29",26.0221,26.268,25.7301,26.2642,1547800.0],["2011-09-30",25.8761,26.1566,25.4457,25.584,2284600.0],["2011-10-03",25.1229,25.6993,24.9077,24.9346,2179600.0],["2011-10-04",24.4812,25.3573,24.1085,25.3266,3400000.0],["2011-10-05",25.2497,26.2334,25.2075,26.0874,1754000.0],["2011-10-06",25.9491,26.9328,25.7762,26.9213,2530400.0],["2011-10-07",27.0673,27.4592,26.7061,26.7983,2756800.0],["2011-10-10",27.1249,27.4093,26.9597,27.3901,1077800.0],["2011-10-11",27.3171,27.5323,27.1441,27.4631,2089200.0],["2011-10-12",27.782,28.2047,27.5976,27.9396,2498200.0],["2011-10-13",27.8012,27.8012,27.1864,27.3516,1652000.0],["2011-10-14",27.8012,28.1701,27.6283,28.1394,1452000.0],["2011-10-17",27.9665,27.9818,27.221,27.2633,1535800.0],["2011-10-18",27.3017,28.4353,27.1864,28.2393,1700400.0],["2011-10-19",28.1432,28.539,28.0241,28.2009,1533400.0],["2011-10-20",28.1701,28.5813,27.8204,28.0049,2976800.0],["2011-10-21",28.4084,28.6543,28.3277,28.6504,1374000.0],["2011-10-24",28.6581,28.8464,28.4622,28.7734,1341800.0],["2011-10-25",28.3584,28.7542,27.9665,28.416,1254600.0],["2011-10-26",28.7619,29.492,28.7542,29.3037,2701600.0],["2011-10-27",30.0184,30.7562,29.9531,30.6793,2483800.0],["2011-10-28",30.4373,30.8407,30.2067,30.8177,1982000.0],["2011-10-31",30.2067,30.6486,30.0837,30.1337,1890200.0],["2011-11-01",28.9771,29.9493,28.7388,29.7418,2470400.0],["2011-11-02",30.076,30.2105,29.7148,29.9454,1569200.0],["2011-11-03",30.0376,30.5179,29.6879,30.4449,1014800.0],["2011-11-04",30.1068,30.2567,29.6149,30.199,1429400.0],["2011-11-07",30.2451,30.6524,30.2221,30.6102,1833000.0],["2011-11-08",30.5986,30.8369,30.1452,30.737,934400.0],["2011-11-09",29.7917,30.2028,29.6687,29.7725,1718400.0],["2011-11-10",30.0184,30.6025,29.9339,30.4334,1135200.0],["2011-11-11",30.6793,30.9099,30.541,30.6986,1083000.0],["2011-11-14",30.6717,30.7447,30.2144,30.4065,1091600.0],["2011-11-15",30.1414,30.395,30.053,30.1567,1554200.0],["2011-11-16",29.857,30.1068,29.6073,29.761,1591400.0],["2011-11-17",29.6803,29.8148,29.2845,29.4497,1547000.0],["2011-11-18",29.442,29.9608,29.2384,29.907,1078000.0],["2011-11-21",29.3075,29.4843,28.9809,29.1116,1210000.0],["2011-11-22",29.1077,29.2999,28.9655,29.0924,1472600.0],["2011-11-23",28.7542,28.7542,28.343,28.3776,1628200.0],["2011-11-25",28.1471,28.3161,28.0356,28.1048,791000.0],["2011-11-28",28.8964,29.1653,28.5159,28.7042,1898400.0],["2011-11-29",28.7503,28.9732,28.6351,28.7811,1631600.0],["2011-11-30",29.565,29.8532,29.492,29.8032,1785400.0],["2011-12-01",29.6879,29.8954,29.588,29.6918,1025400.0],["2011-12-02",29.8685,30.003,29.588,29.7033,919800.0],["2011-12-05",30.0491,30.5026,30.0376,30.2182,1172000.0],["2011-12-06",30.0607,30.272,29.7264,29.8532,1229800.0],["2011-12-07",29.8335,30.2618,29.6097,30.1229,1494400.0],["2011-12-08",30.1152,30.4393,29.6714,29.7332,2115800.0],["2011-12-09",29.7911,30.0226,29.6213,29.93,1148600.0],["2011-12-12",29.548,29.6444,29.1506,29.5248,1245000.0],["2011-12-13",29.4978,29.7255,28.6798,28.8689,1825600.0],["2011-12-14",28.6258,28.7184,28.1628,28.2824,1619400.0],["2011-12-15",28.7377,28.7879,27.6342,27.9236,2480800.0],["2011-12-16",28.0123,28.5255,27.966,28.3519,1475400.0],["2011-12-19",28.3866,28.6991,28.0895,28.1859,1253600.0],["2011-12-20",28.6953,28.9924,28.5834,28.7917,1309600.0],["2011-12-21",28.8033,29.139,28.7184,29.1235,1335400.0],["2011-12-22",29.2162,29.6522,29.1853,29.5827,1103400.0],["2011-12-23",29.6213,29.8142,29.5325,29.7023,851200.0],["2011-12-27",29.6907,29.9377,29.629,29.7525,485400.0],["2011-12-28",29.8489,29.8837,29.4438,29.5943,1413200.0],["2011-12-29",29.5595,29.8952,29.5403,29.7949,845200.0],["2011-12-30",29.8181,30.4161,29.7255,30.3119,1357400.0],["2012-01-03",30.7325,31.0605,30.2927,30.4547,2043000.0],["2012-01-04",30.312,30.4586,30.1924,30.4046,1256800.0],["2012-01-05",30.2502,30.3505,29.8258,29.9878,1665200.0],["2012-01-06",29.9878,30.0303,29.4747,29.5827,1712400.0],["2012-01-09",29.6097,29.9878,29.3975,29.9685,1837000.0],["2012-01-10",30.2463,30.5975,29.9994,30.0419,2006800.0],["2012-01-11",29.9415,30.366,29.9068,30.3158,1133400.0],["2012-01-12",30.2965,30.339,29.9223,30.0496,1341800.0],["2012-01-13",29.7486,29.7679,29.1351,29.4785,1957400.0],["2012-01-17",29.1969,29.6522,28.9152,29.5827,2534600.0],["2012-01-18",29.6406,30.0804,29.5943,30.0496,1368400.0],["2012-01-19",30.3158,30.6206,30.0496,30.3582,2557800.0],["2012-01-20",30.2502,30.4547,30.1074,30.3235,1101800.0],["2012-01-23",30.501,30.5666,29.957,30.447,1699600.0],["2012-01-24",30.4045,30.4624,28.9229,28.9499,4479000.0],["2012-01-25",29.1274,29.548,28.9962,29.4631,4199600.0],["2012-01-26",29.4901,29.7679,29.3551,29.467,2616600.0],["2012-01-27",29.4091,29.6676,29.3473,29.4091,1833000.0],["2012-01-30",29.1506,29.2933,28.8689,29.1004,1840200.0],["2012-01-31",29.3782,29.4284,28.9538,29.1004,1929600.0],["2012-02-01",29.4669,29.9261,29.4014,29.6059,3917800.0],["2012-02-02",29.8451,30.0226,29.7332,29.7833,2587000.0],["2012-02-03",29.984,30.5975,29.9724,30.2541,2515200.0],["2012-02-06",30.119,30.4046,29.8065,29.8798,1692000.0],["2012-02-07",29.8567,30.092,29.602,30.0033,1575200.0],["2012-02-08",30.0148,30.2965,29.7718,30.2579,1513400.0],["2012-02-09",30.2425,30.3891,30.1152,30.2772,1794600.0],["2012-02-10",29.9724,29.9763,29.6251,29.7602,1451000.0],["2012-02-13",29.7949,30.173,29.7949,30.1036,1165600.0],["2012-02-14",30.0534,30.2502,29.8836,30.2078,1348200.0],["2012-02-15",30.3775,30.4316,29.6406,29.9145,1988000.0],["2012-02-16",29.8991,29.9415,29.6213,29.6907,2126000.0],["2012-02-17",29.7872,29.8142,29.4284,29.6483,1854200.0],["2012-02-21",29.6329,29.6676,29.3743,29.5403,1430600.0],["2012-02-22",29.4399,29.6329,29.3358,29.4901,1870000.0],["2012-02-23",29.575,29.5904,29.3512,29.5673,2168600.0],["2012-02-24",29.4978,29.8798,29.4824,29.6406,2109000.0],["2012-02-27",29.5287,29.8374,29.4129,29.6985,1678600.0],["2012-02-28",29.7718,29.8528,29.4901,29.6483,1287000.0],["2012-02-29",29.8335,29.8875,29.5248,29.7062,2139600.0],["2012-03-01",29.7177,30.2464,29.602,30.1653,1642800.0],["2012-03-02",30.1422,30.2811,29.9068,29.984,1538600.0],["2012-03-05",29.8258,30.0187,29.5943,29.6213,1482000.0],["2012-03-06",29.2817,29.3435,28.9461,29.112,1825000.0],["2012-03-07",29.0639,29.2151,28.8894,29.1027,1553200.0],["2012-03-08",29.3664,29.8627,29.2888,29.7929,1617600.0],["2012-03-09",29.9635,30.0062,29.6572,29.8201,1336800.0],["2012-03-12",29.8317,29.8549,29.6455,29.6805,1259600.0],["2012-03-13",29.7386,30.456,29.7153,30.456,1616800.0],["2012-03-14",30.4793,30.6072,30.1768,30.328,2403600.0],["2012-03-15",30.2001,31.1269,30.1807,30.9136,2614400.0],["2012-03-16",30.9679,31.1773,30.6499,30.7391,1833400.0],["2012-03-19",30.7119,31.1773,30.5879,31.0338,1629800.0],["2012-03-20",30.6693,30.7119,30.0062,30.2699,1784400.0],["2012-03-21",30.3436,30.8554,30.2738,30.8011,1507200.0],["2012-03-22",30.4793,30.4793,30.0993,30.204,1523400.0],["2012-03-23",30.2505,30.3164,29.979,30.3009,990600.0],["2012-03-26",30.4483,31.5263,30.4211,31.4177,2833200.0],["2012-03-27",31.344,31.472,31.0105,31.0609,1234400.0],["2012-03-28",30.9717,31.0377,30.3668,30.8399,1637200.0],["2012-03-29",30.6266,30.7701,30.0023,30.7468,2379600.0],["2012-03-30",30.8399,31.0532,30.7197,30.8011,1088600.0],["2012-04-02",30.6887,31.2936,30.6887,31.1656,999000.0],["2012-04-03",31.1152,31.1385,30.5219,30.7042,1586800.0],["2012-04-04",30.3242,30.6189,30.235,30.4017,1885800.0],["2012-04-05",30.3125,30.4832,30.1458,30.425,1334800.0],["2012-04-09",30.0023,30.3125,29.9054,30.2078,798000.0],["2012-04-10",30.107,30.1574,29.2655,29.3896,2690200.0],["2012-04-11",29.4982,30.1652,29.4362,30.0837,1642800.0],["2012-04-12",30.1652,30.7895,30.1613,30.7003,1569800.0],["2012-04-13",30.6189,30.7779,30.3513,30.5258,1306000.0],["2012-04-16",30.6266,30.9562,30.5878,30.7934,1494600.0],["2012-04-17",31.185,31.3518,30.9252,31.1385,1166600.0],["2012-04-18",31.0958,31.4061,30.8942,31.2238,1431800.0],["2012-04-19",31.1424,31.3285,30.7934,30.9795,1365800.0],["2012-04-20",31.1656,31.4487,30.9524,31.3169,1556800.0],["2012-04-23",30.933,31.1656,30.7352,31.026,1586800.0],["2012-04-24",31.4487,32.0769,31.3712,31.8636,1987200.0],["2012-04-25",32.2165,32.6586,32.2165,32.6043,1806200.0],["2012-04-26",32.391,33.1162,32.2786,33.0735,1511400.0],["2012-04-27",33.12,33.4768,32.9572,33.3605,1667600.0],["2012-04-30",33.1666,33.1821,32.5345,33.0696,2123200.0],["2012-05-01",33.2519,33.7754,33.1394,33.5001,1600200.0],["2012-05-02",33.1394,33.4729,32.8835,33.4341,1823400.0],["2012-05-03",33.5311,33.6552,32.7284,32.7943,2110800.0],["2012-05-04",32.55,32.5965,32.3367,32.4569,1603800.0],["2012-05-07",32.36,32.8331,32.2786,32.8059,1410200.0],["2012-05-08",32.5073,32.5073,31.8132,31.914,4066200.0],["2012-05-09",31.5999,31.755,31.2277,31.3169,4263200.0],["2012-05-10",31.5418,31.7318,31.1734,31.2432,3062200.0],["2012-05-11",31.3828,31.883,31.3014,31.3595,1888400.0],["2012-05-14",31.0726,31.9916,30.9407,31.6387,2542200.0],["2012-05-15",31.5728,31.9683,31.4293,31.6504,1843400.0],["2012-05-16",31.79,32.3484,31.5379,31.6465,2497000.0],["2012-05-17",31.6077,31.6232,30.9446,31.0377,2156600.0],["2012-05-18",31.2897,31.3324,30.5297,30.6887,1758000.0],["2012-05-21",30.7313,31.3828,30.6034,31.3285,1338000.0],["2012-05-22",31.0764,31.8404,30.9989,31.6387,2256200.0],["2012-05-23",31.3246,31.8714,30.9407,31.8714,1776000.0],["2012-05-24",31.852,32.1118,31.441,31.7861,1790400.0],["2012-05-25",31.6387,31.6853,31.3052,31.4332,1556800.0],["2012-05-29",31.5146,32.1583,31.4952,31.9451,1607800.0],["2012-05-30",31.5069,31.5883,31.2587,31.3401,1633600.0],["2012-05-31",31.2703,31.9722,31.1307,31.7744,1953600.0],["2012-06-01",31.2626,31.3556,30.7274,30.8942,1795600.0],["2012-06-04",30.9136,30.9989,30.3513,30.8283,1573200.0],["2012-06-05",30.7236,31.1075,30.6693,30.9873,1132200.0],["2012-06-06",31.1548,31.8364,31.1548,31.5832,2081200.0],["2012-06-07",32.039,32.2532,31.7741,31.8481,1837600.0],["2012-06-08",31.7118,31.8676,31.5365,31.7391,1379200.0],["2012-06-11",32.0818,32.1558,31.517,31.5404,935600.0],["2012-06-12",31.778,31.9416,31.3885,31.7585,1265000.0],["2012-06-13",31.5638,31.9961,31.4469,31.6105,1200400.0],["2012-06-14",31.7118,31.7352,31.1937,31.4781,1428200.0],["2012-06-15",31.3651,31.9299,31.3651,31.6767,1379800.0],["2012-06-18",31.4898,32.4792,31.4508,32.3974,979400.0],["2012-06-19",32.5921,33.1687,32.5337,33.0284,1568200.0],["2012-06-20",33.079,33.3985,32.8609,33.2037,1819400.0],["2012-06-21",33.1258,33.3478,32.4246,32.4948,1290000.0],["2012-06-22",32.448,32.7285,32.0078,32.635,1529200.0],["2012-06-25",32.374,32.4675,32.1286,32.261,1034400.0],["2012-06-26",32.3156,32.7324,32.1637,32.4558,908800.0],["2012-06-27",32.6077,32.6545,32.2688,32.522,833800.0],["2012-06-28",32.1637,32.5571,31.778,32.4558,1133200.0],["2012-06-29",33.5153,33.5231,32.7168,32.8687,1541200.0],["2012-07-02",33.0206,33.0206,32.5727,32.9271,912600.0],["2012-07-03",33.414,33.675,32.9778,33.266,1152000.0],["2012-07-05",33.5114,33.527,32.9038,32.9154,1779000.0],["2012-07-06",32.7168,33.0713,32.7168,32.9388,898000.0],["2012-07-09",32.6662,32.8492,32.4792,32.7908,1097400.0],["2012-07-10",32.9232,33.0596,32.5025,32.6934,1134800.0],["2012-07-11",32.7674,33.3595,32.7207,33.1063,1712600.0],["2012-07-12",32.9661,33.0245,32.7129,32.9583,1135200.0],["2012-07-13",32.9388,33.4842,32.9388,33.3167,704400.0],["2012-07-16",33.2582,33.3946,33.1881,33.231,728400.0],["2012-07-17",33.4062,33.7841,33.2621,33.6867,1027000.0],["2012-07-18",33.7101,33.9399,33.6049,33.8776,967600.0],["2012-07-19",33.9282,34.5008,33.9165,34.3256,1045800.0],["2012-07-20",34.0918,34.1736,33.7101,33.8386,808600.0],["2012-07-23",33.2271,33.379,32.9816,33.2699,794600.0],["2012-07-24",33.2972,33.8036,32.9271,33.3011,1034800.0],["2012-07-25",33.4569,33.7179,32.9388,33.3167,1066000.0],["2012-07-26",33.9321,34.4502,33.7763,34.2204,1484400.0],["2012-07-27",34.5671,34.5671,34.197,34.271,1357000.0],["2012-07-30",34.2438,34.3762,34.0879,34.2671,897000.0],["2012-07-31",34.3294,34.7424,34.2243,34.31,1151800.0],["2012-08-01",34.5203,34.5709,33.6556,33.7529,1064800.0],["2012-08-02",33.5776,33.9399,33.1998,33.6906,1510600.0],["2012-08-03",34.2399,34.8865,34.2048,34.5982,957600.0],["2012-08-06",34.6294,34.7696,34.4073,34.4424,467200.0],["2012-08-07",34.7813,35.0423,34.6216,34.8008,778800.0],["2012-08-08",34.6722,35.2176,34.6216,34.7774,1629200.0],["2012-08-09",34.8125,35.1786,34.7657,35.0423,1176400.0],["2012-08-10",34.9098,35.35,34.9098,35.2721,659600.0],["2012-08-13",35.1124,35.3539,35.015,35.2955,670800.0],["2012-08-14",35.4825,35.5837,35.3539,35.4123,634600.0],["2012-08-15",35.4435,35.7123,35.315,35.6149,715000.0],["2012-08-16",35.6889,35.8837,35.5954,35.6344,839800.0],["2012-08-17",35.6733,36.1369,35.65,36.0278,1203400.0],["2012-08-20",35.9888,36.2148,35.9733,36.1485,701800.0],["2012-08-21",36.3122,36.4057,35.7473,35.8292,781200.0],["2012-08-22",35.6811,35.8798,35.572,35.7006,787600.0],["2012-08-23",35.5409,35.611,35.2371,35.4864,783600.0],["2012-08-24",35.4591,35.8019,35.4046,35.724,697600.0],["2012-08-27",35.6928,35.8097,35.5448,35.6889,512600.0],["2012-08-28",35.8097,35.9811,35.7123,35.833,892000.0],["2012-08-29",35.8525,35.9538,35.6422,35.759,641400.0],["2012-08-30",35.5409,35.7395,35.5292,35.6344,706600.0],["2012-08-31",35.7824,35.9421,34.8709,35.6577,960000.0],["2012-09-04",35.6071,35.6538,35.2916,35.4902,854000.0],["2012-09-05",35.2872,35.3498,34.4306,35.2129,869400.0],["2012-09-06",35.385,35.8544,35.385,35.8075,806800.0],["2012-09-07",35.8701,36.0735,35.7449,36.0226,1066800.0],["2012-09-10",36.0109,36.2964,36.0109,36.1752,859000.0],["2012-09-11",36.3082,36.7737,36.2847,36.5351,980000.0],["2012-09-12",36.6602,37.0044,36.3629,36.4099,1086000.0],["2012-09-13",36.3981,36.5624,36.1009,36.4568,1414200.0],["2012-09-14",36.6368,37.0944,36.5429,36.6602,1442200.0],["2012-09-17",36.5585,36.6915,36.3786,36.4842,1294800.0],["2012-09-18",36.5546,36.8558,36.3551,36.8167,1646000.0],["2012-09-19",36.7189,36.9145,36.449,36.7658,1612800.0],["2012-09-20",36.0696,36.0696,34.9469,35.0447,2408200.0],["2012-09-21",35.1425,35.1464,34.3445,34.4501,2214200.0],["2012-09-24",34.4188,35.0291,34.3367,34.9508,2127800.0],["2012-09-25",35.0682,35.2051,34.8804,34.9821,1284400.0],["2012-09-26",34.6535,34.9469,34.5245,34.6653,1162400.0],["2012-09-27",34.7357,35.0995,34.501,34.9586,902600.0],["2012-09-28",34.6379,34.6379,34.2272,34.5127,1254000.0],["2012-10-01",34.7318,34.943,34.6496,34.7592,893400.0],["2012-10-02",34.7787,34.8961,34.6066,34.7513,797200.0],["2012-10-03",34.7044,34.8491,34.5205,34.6809,804200.0],["2012-10-04",34.8922,35.1112,34.8374,35.0134,758600.0],["2012-10-05",35.3303,35.5493,35.1034,35.2246,751800.0],["2012-10-08",35.1073,35.3107,35.0369,35.1699,338000.0],["2012-10-09",35.2833,35.2833,34.6535,34.724,833800.0],["2012-10-10",34.6614,34.7318,34.411,34.5792,1180400.0],["2012-10-11",34.7161,34.9234,34.6692,34.7592,637200.0],["2012-10-12",34.7944,34.8569,34.458,34.7944,777000.0],["2012-10-15",34.8139,34.8491,34.6574,34.8061,784800.0],["2012-10-16",34.7161,35.2833,34.7161,35.2012,786400.0],["2012-10-17",35.1699,35.1699,34.853,35.1151,728800.0],["2012-10-18",34.9587,34.9821,34.5753,34.7435,1177000.0],["2012-10-19",34.5088,34.6575,34.2506,34.4893,1236200.0],["2012-10-22",34.1841,34.5323,34.1841,34.3719,985200.0],["2012-10-23",33.9142,34.3093,32.9324,34.0277,2180200.0],["2012-10-24",34.145,34.1607,33.8595,34.012,1237000.0],["2012-10-25",34.1176,34.3875,33.9299,34.0433,930200.0],["2012-10-26",34.0746,34.1411,33.8712,33.9181,791800.0],["2012-10-31",33.7226,34.0238,33.6756,33.7891,1142600.0],["2012-11-01",33.8556,34.3758,33.7265,34.321,1145200.0],["2012-11-02",34.5049,34.6183,34.1724,34.1802,1010400.0],["2012-11-05",34.1059,34.3915,34.0081,34.3406,786400.0],["2012-11-06",34.368,34.5401,34.2194,34.3132,720600.0],["2012-11-07",34.1724,34.2115,33.836,33.8869,936600.0],["2012-11-08",33.8595,34.0668,33.8047,33.8438,1593800.0],["2012-11-09",33.7969,33.9807,33.7186,33.7499,909400.0],["2012-11-12",33.8321,34.1098,33.7539,34.0238,540200.0],["2012-11-13",33.8008,34.2154,33.7343,33.8712,675600.0],["2012-11-14",33.9651,33.9964,33.2532,33.3197,1031000.0],["2012-11-15",33.3236,33.3822,32.9168,33.1867,1159400.0],["2012-11-16",33.2688,33.4018,32.7916,33.2258,1032600.0],["2012-11-19",33.5426,33.6756,33.304,33.4526,1295200.0],["2012-11-20",33.48,33.5035,33.1749,33.2453,917000.0],["2012-11-21",33.2375,33.6874,33.1906,33.6717,627200.0],["2012-11-23",34.1333,34.4423,34.0081,34.4149,694200.0],["2012-11-26",34.2937,34.4345,34.1137,34.4188,884600.0],["2012-11-27",34.5049,34.7083,34.4501,34.6027,1176400.0],["2012-11-28",34.4697,34.9782,34.3836,34.9313,1215200.0],["2012-11-29",35.0682,35.2599,34.9039,35.166,1158000.0],["2012-11-30",35.0604,35.2559,35.0291,35.1386,1038600.0],["2012-12-03",35.1894,35.3498,34.7709,34.8843,941600.0],["2012-12-04",34.9508,35.2364,34.8765,35.0369,1070200.0],["2012-12-05",35.1582,35.5924,35.0095,35.2794,1421000.0],["2012-12-06",35.5257,35.5728,35.0936,35.4903,1108200.0],["2012-12-07",35.4943,36.1031,35.3961,35.9499,1617600.0],["2012-12-10",35.8792,36.3506,35.8714,36.1188,934400.0],["2012-12-11",36.1228,36.3074,35.8557,36.0049,860000.0],["2012-12-12",36.1777,36.1777,35.7771,35.8556,1093800.0],["2012-12-13",35.8085,35.9774,35.7417,35.9185,821800.0],["2012-12-14",35.7378,35.9735,35.4471,35.4903,1283000.0],["2012-12-17",35.7025,35.9617,35.5454,35.9342,975600.0],["2012-12-18",35.8203,36.2917,35.7103,36.2681,982200.0],["2012-12-19",36.2524,36.3427,35.9264,35.9381,650000.0],["2012-12-20",35.8753,36.162,35.7928,36.056,592200.0],["2012-12-21",35.8007,36.0167,35.6671,35.8478,910400.0],["2012-12-24",35.8596,35.9853,35.6278,35.8439,404200.0],["2012-12-26",35.8242,36.0089,35.6828,35.7575,455200.0],["2012-12-27",35.5964,35.7575,35.2586,35.7496,817800.0],["2012-12-28",35.6003,35.7653,35.4236,35.4471,831400.0],["2012-12-31",35.3686,35.8635,35.3529,35.7496,588400.0],["2013-01-02",36.2524,36.6138,35.9774,36.2445,1326400.0],["2013-01-03",36.221,36.2681,35.8989,36.0128,1001200.0],["2013-01-04",35.9656,36.1503,35.8792,36.0403,1305200.0],["2013-01-07",36.0717,36.2288,35.8949,36.1463,1059000.0],["2013-01-08",36.0913,36.2485,35.9499,36.1346,790800.0],["2013-01-09",36.1071,36.6099,36.1071,36.3506,718800.0],["2013-01-10",36.437,36.8613,36.4017,36.7277,1113600.0],["2013-01-11",36.7513,37.1794,36.6806,37.0223,879400.0],["2013-01-14",37.042,37.2384,37.042,37.1284,816200.0],["2013-01-15",37.0577,37.4623,37.0027,37.3955,611400.0],["2013-01-16",37.1519,37.639,37.0341,37.4465,733800.0],["2013-01-17",37.6115,37.6665,37.3248,37.3915,1970600.0],["2013-01-18",37.3366,37.6547,37.2462,37.4583,1178600.0],["2013-01-22",37.3405,37.3994,36.7905,37.0969,1710000.0],["2013-01-23",37.1048,37.1834,36.7081,36.8063,1634400.0],["2013-01-24",36.822,37.2344,36.6491,37.0616,1328400.0],["2013-01-25",36.987,37.478,36.9516,37.2855,1318000.0],["2013-01-28",37.368,37.4387,37.1873,37.2541,964400.0],["2013-01-29",37.2226,37.7254,37.2226,37.5879,1469800.0],["2013-01-30",37.6076,37.6076,37.1834,37.4269,1040200.0],["2013-01-31",37.4662,37.7254,37.3012,37.5762,1280000.0],["2013-02-01",37.6351,37.7176,37.529,37.6862,740600.0],["2013-02-04",37.2423,37.7411,37.1362,37.4308,1007800.0],["2013-02-05",37.478,37.8394,37.4544,37.6469,745200.0],["2013-02-06",37.584,38.02,37.5683,37.9847,926400.0],["2013-02-07",37.9218,38.1929,37.8158,37.8904,1120200.0],["2013-02-08",37.7686,38.3068,37.7058,38.295,1012800.0],["2013-02-11",38.13,38.676,38.079,38.4875,804000.0],["2013-02-12",38.4757,39.0099,38.4757,38.7271,690800.0],["2013-02-13",38.8881,39.1278,38.7035,38.9785,874400.0],["2013-02-14",38.8803,39.1042,38.7546,38.9785,1070000.0],["2013-02-15",38.8449,39.3556,38.7585,39.3045,1465600.0],["2013-02-19",39.0649,39.5756,38.9274,39.3988,965200.0],["2013-02-20",39.3988,39.4341,38.7075,38.7703,1187200.0],["2013-02-21",38.7232,38.841,38.5464,38.6053,1012400.0],["2013-02-22",38.5543,38.7035,38.3421,38.5032,1757400.0],["2013-02-25",38.5268,38.9392,38.2086,38.2086,1219000.0],["2013-02-26",38.4718,38.5582,37.9965,38.4836,1394000.0],["2013-02-27",38.4128,39.1278,38.3893,39.0531,1347600.0],["2013-02-28",39.1081,40.0234,39.1081,39.8309,1653200.0],["2013-03-01",39.8584,39.8977,39.3281,39.7209,1076000.0],["2013-03-04",39.5441,40.5458,39.3124,40.4083,1400600.0],["2013-03-05",40.5373,40.9002,39.8747,39.9654,1742800.0],["2013-03-06",40.068,40.2967,39.7288,39.7564,1140000.0],["2013-03-07",39.7564,39.8313,39.5552,39.6104,1096200.0],["2013-03-08",39.8234,40.1981,39.4684,39.638,1170200.0],["2013-03-11",39.567,39.8313,39.4684,39.6183,965000.0],["2013-03-12",39.6144,39.8116,39.5118,39.6183,789000.0],["2013-03-13",39.6341,39.6696,39.2791,39.358,1102000.0],["2013-03-14",39.3777,39.8234,39.1095,39.7958,1105800.0],["2013-03-15",39.7564,40.1192,39.4211,39.4369,1978200.0],["2013-03-18",39.216,39.4211,38.8571,38.9005,1067000.0],["2013-03-19",38.8571,39.1292,38.3917,38.5692,1236400.0],["2013-03-20",38.7427,39.0109,38.4745,38.9991,1213800.0],["2013-03-21",38.8729,38.9873,38.0407,38.0644,1465600.0],["2013-03-22",38.0446,38.7625,37.9224,38.3681,1469800.0],["2013-03-25",38.8729,39.1569,38.1117,38.1748,1639400.0],["2013-03-26",38.3168,38.8098,38.163,38.7388,1383400.0],["2013-03-27",38.6757,39.0149,38.3838,38.8058,1077200.0],["2013-03-28",38.798,39.6262,38.7349,39.5592,1286200.0],["2013-04-01",39.5355,39.5513,38.8374,38.9242,918000.0],["2013-04-02",39.1332,39.6499,38.9676,39.0425,1205600.0],["2013-04-03",39.1687,39.3067,38.2655,38.3286,1290600.0],["2013-04-04",38.1866,38.5022,37.9263,38.163,1726600.0],["2013-04-05",37.6266,38.1432,37.0231,38.1393,2288800.0],["2013-04-08",38.0407,38.301,37.879,38.1156,1455600.0],["2013-04-09",38.2615,38.3128,37.8908,38.0998,1333600.0],["2013-04-10",38.2458,38.5771,38.1669,38.5022,1109600.0],["2013-04-11",38.4943,38.6875,38.2892,38.5653,1133800.0],["2013-04-12",38.4864,38.7625,38.3207,38.5534,1885600.0],["2013-04-15",38.2971,38.6481,37.7567,37.8238,2164000.0],["2013-04-16",37.9776,38.6481,37.8001,38.2773,2212600.0],["2013-04-17",37.946,38.0249,37.2322,37.4964,2172200.0],["2013-04-18",37.6384,37.7133,37.1848,37.2716,2050200.0],["2013-04-19",37.2282,37.9382,37.1651,37.8474,1508200.0],["2013-04-22",37.8435,37.8711,37.2953,37.5319,2356200.0],["2013-04-23",37.4885,37.7054,37.0034,37.2795,1832400.0],["2013-04-24",37.2874,37.7094,37.2716,37.6029,1359200.0],["2013-04-25",37.7962,38.0091,37.6857,37.8119,1930800.0],["2013-04-26",37.8987,38.0289,37.7685,37.8119,934400.0],["2013-04-29",37.9776,38.2852,37.8947,38.1945,953400.0],["2013-04-30",38.1038,38.6599,37.8632,38.6441,1573000.0],["2013-05-01",38.6757,38.8768,38.0131,38.0762,1838800.0],["2013-05-02",38.1708,38.6441,38.1353,38.5376,1206400.0],["2013-05-03",38.6994,39.4803,38.6836,38.9676,1658800.0],["2013-05-06",39.0622,39.709,39.0307,39.433,1679800.0],["2013-05-07",39.4842,39.8944,39.4842,39.8076,1205000.0],["2013-05-08",39.78,40.1271,39.6814,40.0956,1290400.0],["2013-05-09",40.0719,40.2928,39.7919,39.8747,1261600.0],["2013-05-10",39.7643,40.1468,39.6972,39.9181,1181200.0],["2013-05-13",39.9457,40.1271,39.5907,39.8392,793800.0],["2013-05-14",39.5434,40.2809,39.5434,40.2178,1362000.0],["2013-05-15",40.1074,40.2612,39.8471,40.0246,1128200.0],["2013-05-16",39.9733,40.3638,39.9141,40.0916,939600.0],["2013-05-17",39.6144,40.6241,39.4645,40.5018,1446400.0],["2013-05-20",40.4269,40.6832,40.2888,40.5412,623000.0],["2013-05-21",40.6832,41.1881,40.3519,40.6398,1520000.0],["2013-05-22",40.6241,40.9199,40.2375,40.2967,1042200.0],["2013-05-23",40.1429,40.1429,39.6578,39.8983,1541200.0],["2013-05-24",39.6223,39.9891,39.571,39.9378,1391200.0],["2013-05-28",40.1705,40.3243,39.7327,39.9181,1625000.0],["2013-05-29",39.7366,40.206,39.3659,40.0561,1312200.0],["2013-05-30",40.0561,40.6635,40.0443,40.5531,1336800.0],["2013-05-31",40.5018,40.9514,39.9338,39.9417,2257000.0],["2013-06-03",40.0956,40.561,40.0601,40.49,1433400.0],["2013-06-04",40.3756,40.7148,40.0837,40.2336,1348600.0],["2013-06-05",39.931,40.0498,38.9331,39.0004,2110200.0],["2013-06-06",38.9568,39.341,38.7311,39.3291,1040800.0],["2013-06-07",39.4875,39.8122,39.0677,39.5231,1622400.0],["2013-06-10",39.535,39.6617,39.1627,39.3964,846000.0],["2013-06-11",38.9806,39.5786,38.6598,39.0241,1102400.0],["2013-06-12",39.2736,39.3925,38.6796,38.8103,884200.0],["2013-06-13",38.7509,39.4479,38.5529,39.4202,831000.0],["2013-06-14",39.4796,39.6023,38.8459,38.8657,1328400.0],["2013-06-17",39.0677,39.1113,38.5846,38.7945,1164400.0],["2013-06-18",38.7826,39.3806,38.7232,39.3014,945800.0],["2013-06-19",39.3132,39.337,38.6004,38.739,961800.0],["2013-06-20",38.1212,38.2994,37.8321,37.9588,1349400.0],["2013-06-21",37.7252,37.8717,37.4242,37.6896,2509000.0],["2013-06-24",37.1906,37.5193,36.8104,37.2183,1362600.0],["2013-06-25",37.341,37.9826,37.1034,37.9232,1329600.0],["2013-06-26",38.1885,38.7469,38.1054,38.3786,1307200.0],["2013-06-27",38.6638,38.7747,38.442,38.545,880800.0],["2013-06-28",38.438,38.7548,38.24,38.5212,989400.0],["2013-07-01",38.7588,39.1113,38.636,38.7588,778600.0],["2013-07-02",38.4261,38.9608,38.3747,38.8578,822600.0],["2013-07-03",38.6558,38.8222,38.5252,38.7588,340200.0],["2013-07-05",38.6915,38.9845,38.6004,38.7865,785600.0],["2013-07-08",38.4697,38.7707,38.24,38.5529,1543000.0],["2013-07-09",38.6717,39.1231,38.339,39.0954,1623000.0],["2013-07-10",38.8737,39.1034,38.7588,38.9568,867400.0],["2013-07-11",39.5746,39.7211,39.3172,39.6578,859600.0],["2013-07-12",39.8518,40.4419,39.7805,39.9786,1177200.0],["2013-07-15",39.9984,40.3667,39.9588,39.9904,622200.0],["2013-07-16",40.1449,40.1924,39.6499,39.8597,677200.0],["2013-07-17",40.1053,40.3627,39.9152,40.1211,712600.0],["2013-07-18",40.0696,40.5013,40.0696,40.2122,1340400.0],["2013-07-19",40.0617,40.5251,40.0617,40.2993,774600.0],["2013-07-22",40.2558,40.5449,40.1211,40.2082,921800.0],["2013-07-23",40.2677,40.2875,39.1271,39.1707,1280800.0],["2013-07-24",39.4083,39.539,39.0202,39.333,1204200.0],["2013-07-25",39.3053,39.84,39.1984,39.741,966000.0],["2013-07-26",39.638,39.8835,39.436,39.8202,725200.0],["2013-07-29",39.6974,40.0815,39.6974,39.9508,860200.0],["2013-07-30",40.034,40.1291,39.7924,39.836,1138600.0],["2013-07-31",40.0499,40.2241,39.4875,39.5469,937600.0],["2013-08-01",39.8716,40.1251,39.7291,39.935,759400.0],["2013-08-02",39.7172,39.9984,39.6538,39.7766,910400.0],["2013-08-05",39.7449,39.832,39.4162,39.4162,882000.0],["2013-08-06",39.4717,39.539,39.139,39.242,1328800.0],["2013-08-07",38.937,39.0479,38.7509,38.9449,1162400.0],["2013-08-08",39.1311,39.4519,39.0123,39.3845,684600.0],["2013-08-09",39.2459,39.2855,38.7865,39.0756,1017800.0],["2013-08-12",38.9687,39.135,38.7509,38.9529,686200.0],["2013-08-13",38.842,39.3132,38.7469,39.2459,905800.0],["2013-08-14",39.1826,39.238,38.7746,38.8222,737600.0],["2013-08-15",38.4737,38.7786,38.1885,38.7034,730400.0],["2013-08-16",38.6757,38.9885,38.5014,38.9766,855400.0],["2013-08-19",38.7865,38.8301,38.4895,38.5766,704600.0],["2013-08-20",38.4776,38.6162,38.2162,38.2677,1241400.0],["2013-08-21",38.0737,38.2559,37.2737,37.547,1631200.0],["2013-08-22",37.5074,38.0222,37.4797,37.947,924600.0],["2013-08-23",38.0222,38.2123,37.7529,38.1925,752000.0],["2013-08-26",38.141,38.1766,37.8202,37.8915,757600.0],["2013-08-27",37.3886,37.543,37.0955,37.1866,1231200.0],["2013-08-28",37.1589,37.4955,36.9965,37.4519,891000.0],["2013-08-29",37.3648,37.6935,37.345,37.5272,733400.0],["2013-08-30",37.5747,37.642,37.1114,37.1193,899600.0],["2013-09-03",37.543,37.7212,37.151,37.4638,768200.0],["2013-09-04",37.448,37.9311,37.3846,37.8994,837600.0],["2013-09-05",38.0068,38.1739,37.9511,38.1699,1138200.0],["2013-09-06",38.5239,38.6313,38.2892,38.329,902600.0],["2013-09-09",38.4205,38.4642,38.0347,38.2693,741600.0],["2013-09-10",38.5199,38.5199,38.2852,38.4443,649000.0],["2013-09-11",38.3886,38.8778,38.3011,38.8739,711800.0],["2013-09-12",38.7904,38.8421,38.5875,38.8023,1089800.0],["2013-09-13",38.858,39.0807,38.7983,38.9375,778600.0],["2013-09-16",39.2199,39.8324,39.2159,39.6972,1214400.0],["2013-09-17",39.5938,39.8801,39.4347,39.8006,734000.0],["2013-09-18",39.6892,40.6477,39.6773,40.5085,1365600.0],["2013-09-19",40.4529,40.8387,40.4529,40.6875,1498800.0],["2013-09-20",40.7591,40.8625,40.2301,40.3455,1192000.0],["2013-09-23",40.3176,40.4966,40.1307,40.3017,692600.0],["2013-09-24",40.2182,40.4091,40.087,40.1983,666600.0],["2013-09-25",40.1744,40.2261,39.4983,39.6813,817800.0],["2013-09-26",39.6693,40.2222,39.5818,40.1466,975200.0],["2013-09-27",40.0154,40.5602,39.9398,40.421,976200.0],["2013-09-30",40.1386,40.6676,39.8761,40.3176,1291000.0],["2013-10-01",40.4051,40.9062,40.4051,40.8386,661000.0],["2013-10-02",40.5085,41.2165,40.4369,41.2085,950600.0],["2013-10-03",41.2602,41.296,40.2818,40.7193,788600.0],["2013-10-04",40.4529,41.0693,40.3494,40.9619,964400.0],["2013-10-07",40.6278,41.4472,40.5403,41.2761,989200.0],["2013-10-08",41.2881,41.5466,41.0017,41.1608,798400.0],["2013-10-09",41.1926,41.5028,41.1409,41.3636,921400.0],["2013-10-10",41.5625,42.1432,41.5426,42.0318,954200.0],["2013-10-11",41.9722,42.0994,41.8767,42.0636,623200.0],["2013-10-14",41.7335,41.9761,41.5784,41.833,606400.0],["2013-10-15",41.7057,41.8807,41.5227,41.7653,688200.0],["2013-10-16",41.4631,41.9563,41.4511,41.9523,726600.0],["2013-10-17",41.9165,42.0557,41.6858,42.0358,817400.0],["2013-10-18",42.0477,42.521,41.9165,42.4375,692800.0],["2013-10-21",42.4216,42.4216,42.0636,42.3818,1029400.0],["2013-10-22",42.4852,42.6205,42.2705,42.4455,889600.0],["2013-10-23",43.2807,44.5256,42.8034,43.8972,2457600.0],["2013-10-24",44.0602,44.1835,43.7818,44.0364,1131800.0],["2013-10-25",43.9727,44.0364,43.6386,43.8375,831800.0],["2013-10-28",43.8455,43.9608,43.396,43.4597,798600.0],["2013-10-29",43.7739,43.8534,43.4915,43.7102,564200.0],["2013-10-30",43.8733,43.8892,43.3881,43.5392,568400.0],["2013-10-31",43.7381,44.1,43.5671,43.7222,708600.0],["2013-11-01",43.9608,44.5614,43.9608,44.1994,922400.0],["2013-11-04",44.3108,44.6528,43.9449,44.1358,520600.0],["2013-11-05",44.0284,44.092,43.7938,43.8653,644600.0],["2013-11-06",44.1159,44.3387,43.9449,44.2472,885600.0],["2013-11-07",44.3744,44.633,44.1438,44.2949,782200.0],["2013-11-08",44.4938,44.5733,44.2551,44.3705,694400.0],["2013-11-11",44.3784,44.7682,44.3426,44.5653,459800.0],["2013-11-12",44.45,44.6568,44.3625,44.4739,1242600.0],["2013-11-13",44.4062,44.9153,44.3983,44.5972,863600.0],["2013-11-14",44.4778,44.8875,44.4102,44.7523,937000.0],["2013-11-15",44.8199,44.8676,44.6449,44.7403,778200.0],["2013-11-18",44.8955,45.1182,44.6608,44.7443,1068200.0],["2013-11-19",44.7443,44.9352,44.0324,44.1239,1164800.0],["2013-11-20",44.2989,44.6091,44.2034,44.5415,968800.0],["2013-11-21",44.4619,44.8438,44.2869,44.5216,542200.0],["2013-11-22",44.3983,45.146,44.3466,44.9472,605000.0],["2013-11-25",44.9074,45.3807,44.8159,45.1261,916800.0],["2013-11-26",45.1023,45.1023,44.2352,44.5574,1357000.0],["2013-11-27",44.3625,44.7563,44.2671,44.5415,552800.0],["2013-11-29",44.5614,45.3131,44.5455,44.7443,480000.0],["2013-12-02",45.2773,46.0091,44.7841,45.9534,780500.0],["2013-12-03",45.9693,46.4546,44.8159,45.15,880700.0],["2013-12-04",45.0625,45.158,44.108,44.2591,901600.0],["2013-12-05",44.2591,44.9511,43.9489,44.4102,648400.0],["2013-12-06",44.7711,45.29,44.4597,45.1144,499300.0],["2013-12-09",45.1623,45.4736,44.811,44.9387,513400.0],["2013-12-10",44.8349,45.0026,44.6354,44.787,647800.0],["2013-12-11",44.8988,44.8988,43.374,43.5017,1167500.0],["2013-12-12",43.382,43.9488,42.9109,43.8051,807300.0],["2013-12-13",43.9648,43.9887,43.2542,43.7013,1011600.0],["2013-12-16",43.845,44.2841,43.7811,44.0526,666200.0],["2013-12-17",44.324,44.324,43.5496,43.7731,659400.0],["2013-12-18",43.837,44.4917,43.6215,44.4438,633900.0],["2013-12-19",44.4118,45.0665,44.3799,45.0345,624000.0],["2013-12-20",45.0665,45.5215,44.8908,44.9627,1007000.0],["2013-12-23",45.5375,45.5614,45.0665,45.3619,648800.0],["2013-12-24",45.5135,45.6812,45.1942,45.3619,470800.0],["2013-12-26",45.4976,45.6892,45.4098,45.5934,244000.0],["2013-12-27",45.6173,45.7051,45.1463,45.2261,459200.0],["2013-12-30",45.2102,45.3938,44.9467,45.282,518000.0],["2013-12-31",45.3619,45.761,45.3379,45.5215,342400.0],["2014-01-02",45.4976,45.5774,45.0186,45.0425,638800.0],["2014-01-03",45.298,45.4257,44.9707,45.1064,412700.0],["2014-01-06",45.0505,45.0984,44.356,44.4039,842900.0],["2014-01-07",44.356,44.5156,44.1484,44.1484,856600.0],["2014-01-08",43.9408,44.0286,42.903,43.3101,1100600.0],["2014-01-09",43.1824,43.3021,42.5756,43.1025,1574400.0],["2014-01-10",43.1425,43.5576,42.895,43.4937,1100200.0],["2014-01-13",43.5736,43.7253,43.1584,43.2542,822700.0],["2014-01-14",43.2463,43.374,42.4639,42.5757,1309500.0],["2014-01-15",42.6954,43.5895,42.5996,43.5656,1386400.0],["2014-01-16",43.2942,43.4379,42.392,42.8471,1041700.0],["2014-01-17",42.6076,42.8551,42.416,42.5677,751100.0],["2014-01-21",43.0866,43.1425,42.6954,42.879,666400.0],["2014-01-22",42.871,43.0307,42.5756,42.8072,822200.0],["2014-01-23",42.6635,43.2941,42.5597,42.9349,780400.0],["2014-01-24",42.7114,43.1425,41.7613,41.7613,1346100.0],["2014-01-27",41.8651,42.0807,41.4899,41.5937,1007000.0],["2014-01-28",41.4659,41.7853,41.2903,41.3542,935700.0],["2014-01-29",41.2743,42.1046,40.947,41.466,969800.0],["2014-01-30",41.8571,42.5996,41.6655,42.3761,1056400.0],["2014-01-31",41.2584,42.7353,40.7794,42.7114,1923900.0],["2014-02-03",43.0307,43.4698,42.0567,42.2563,2174100.0],["2014-02-04",42.3841,42.895,42.2244,42.7513,1041300.0],["2014-02-05",42.4878,42.8391,42.0727,42.7912,1029100.0],["2014-02-06",42.5836,43.5895,42.5357,43.3181,1373300.0],["2014-02-07",43.7492,44.0606,43.2862,43.861,1066500.0],["2014-02-10",43.9009,43.9887,43.5975,43.8689,1219400.0],["2014-02-11",43.8131,44.4278,43.7412,44.2123,1630500.0],["2014-02-12",44.4278,44.8509,44.3799,44.7791,1115900.0],["2014-02-13",44.6354,45.0425,44.308,44.8988,807700.0],["2014-02-14",44.7072,45.274,44.6194,44.9707,596200.0],["2014-02-18",45.0266,45.1383,44.4837,44.6753,942600.0],["2014-02-19",44.4039,44.7871,44.2202,44.4039,815700.0],["2014-02-20",44.4278,44.5555,44.1005,44.4837,787000.0],["2014-02-21",44.3719,44.5954,44.316,44.4757,613900.0],["2014-02-24",44.6912,45.1543,44.6593,44.8908,789700.0],["2014-02-25",44.8908,44.9148,44.4358,44.4917,677700.0],["2014-02-26",44.5795,44.9387,44.4837,44.6992,590100.0],["2014-02-27",44.7791,44.9228,44.5076,44.7312,744200.0],["2014-02-28",44.811,45.5614,44.7072,45.1383,998700.0],["2014-03-03",44.8749,45.306,44.5795,44.9228,1365000.0],["2014-03-04",45.1703,45.2501,44.811,44.8589,1103600.0],["2014-03-05",44.9547,45.2102,44.8829,45.1224,727200.0],["2014-03-06",45.4726,45.5849,45.144,45.1921,799800.0],["2014-03-07",45.0959,45.2161,44.7352,44.9596,949400.0],["2014-03-10",44.7512,45.168,44.7352,45.0799,687500.0],["2014-03-11",45.12,45.2803,44.8635,44.9917,813400.0],["2014-03-12",44.7512,45.8814,44.6711,45.8734,1106100.0],["2014-03-13",46.1219,46.1219,45.2161,45.3364,978300.0],["2014-03-14",45.1119,45.3203,44.7592,44.7913,746100.0],["2014-03-17",44.8955,45.5368,44.8795,45.4085,528500.0],["2014-03-18",45.5287,46.0738,45.5287,45.633,825700.0],["2014-03-19",45.5768,45.5768,44.7993,45.0077,576600.0],["2014-03-20",44.7272,45.0558,44.5428,44.7833,695900.0],["2014-03-21",44.8635,44.9596,44.3104,44.5508,759400.0],["2014-03-24",44.5749,44.8715,43.9978,44.3264,726900.0],["2014-03-25",44.647,44.8314,44.126,44.647,1044600.0],["2014-03-26",44.8074,44.8715,44.2863,44.3264,824300.0],["2014-03-27",44.5749,44.5749,43.9417,44.1982,678400.0],["2014-03-28",44.2543,44.7192,44.1981,44.5428,802000.0],["2014-03-31",44.8234,45.2723,44.7673,45.0638,821600.0],["2014-04-01",45.16,45.4807,44.9997,45.2562,634400.0],["2014-04-02",45.4005,45.5207,45.1039,45.3764,880100.0],["2014-04-03",45.4326,45.5448,44.615,44.9917,696700.0],["2014-04-04",45.2161,45.2883,44.6871,44.8474,735300.0],["2014-04-07",44.5749,44.7833,44.0459,44.0859,836400.0],["2014-04-08",44.2543,45.0238,44.1581,44.9276,1259800.0],["2014-04-09",44.9115,45.0558,44.7192,44.8955,747700.0],["2014-04-10",44.7993,44.7993,44.126,44.142,1135200.0],["2014-04-11",43.9657,44.15,43.7332,43.8054,769600.0],["2014-04-14",44.0459,44.2943,43.605,44.2142,765300.0],["2014-04-15",44.2222,44.8073,43.9096,44.4547,917700.0],["2014-04-16",44.5028,45.1921,44.5028,45.144,755400.0],["2014-04-17",45.1841,45.665,45.0478,45.4566,604800.0],["2014-04-21",45.4165,45.9856,45.3444,45.8253,1011600.0],["2014-04-22",45.9135,46.3143,45.8253,46.2261,902300.0],["2014-04-23",47.0117,47.3804,46.17,46.2662,1200900.0],["2014-04-24",46.0979,46.4505,45.657,46.3704,923400.0],["2014-04-25",46.1219,46.3704,45.9776,46.2902,839700.0],["2014-04-28",46.5147,46.7712,46.178,46.6269,746800.0],["2014-04-29",46.6509,46.8193,46.3063,46.3383,1063400.0],["2014-04-30",46.2261,47.0838,46.154,46.9475,1524800.0],["2014-05-01",46.9635,47.1559,46.667,46.8193,703900.0],["2014-05-02",46.8113,47.0517,46.6189,46.7071,645000.0],["2014-05-05",46.5948,46.9235,46.4265,46.5868,673400.0],["2014-05-06",46.6509,46.7391,46.4185,46.5387,937000.0],["2014-05-07",46.4666,47.2521,46.3704,46.9956,1301100.0],["2014-05-08",47.0998,47.709,47.0838,47.4605,953500.0],["2014-05-09",47.3884,47.5727,47.0998,47.1559,1027600.0],["2014-05-12",47.4044,48.0697,47.3964,47.9735,736700.0],["2014-05-13",47.9575,48.0937,47.5327,47.6609,708300.0],["2014-05-14",47.6609,47.8212,47.4525,47.5006,746400.0],["2014-05-15",47.5727,47.6529,46.9074,47.1239,699100.0],["2014-05-16",47.212,47.4685,46.9956,47.4284,839300.0],["2014-05-19",47.4525,47.733,47.4044,47.6769,367000.0],["2014-05-20",47.2761,47.6208,47.0838,47.2922,712900.0],["2014-05-21",47.3162,47.725,47.2601,47.6689,477900.0],["2014-05-22",47.5968,48.0457,47.3563,47.7571,488400.0],["2014-05-23",47.725,48.0537,47.685,48.0056,661500.0],["2014-05-27",48.1178,48.3903,47.9014,48.0457,771300.0],["2014-05-28",48.0056,48.2701,47.9415,48.1659,803600.0],["2014-05-29",48.2541,48.5827,48.0136,48.4464,904100.0],["2014-05-30",48.3342,48.6949,48.222,48.5587,841200.0],["2014-06-02",48.5106,48.9434,48.4384,48.751,623300.0],["2014-06-03",48.5506,48.9354,48.4224,48.8071,872000.0],["2014-06-04",48.727,48.7911,48.3022,48.6709,794000.0],["2014-06-05",48.6781,49.0402,48.2758,48.8953,1406700.0],["2014-06-06",48.8551,49.5551,48.8471,49.5471,845000.0],["2014-06-09",49.7643,49.885,49.5069,49.7161,925200.0],["2014-06-10",49.6839,49.9896,49.5471,49.8931,852200.0],["2014-06-11",49.8931,50.0781,49.7322,49.9574,573300.0],["2014-06-12",49.9172,49.9896,49.3459,49.9091,1017400.0],["2014-06-13",49.8689,50.593,49.8448,50.3678,721100.0],["2014-06-16",50.4402,51.285,50.3436,51.0919,1214300.0],["2014-06-17",51.1241,51.1241,50.3114,50.3275,890400.0],["2014-06-18",50.4643,50.8264,50.3436,50.8023,790900.0],["2014-06-19",50.8827,51.0597,50.6413,50.8183,629800.0],["2014-06-20",51.0517,51.2287,50.7861,51.1965,812500.0],["2014-06-23",51.1402,51.1724,50.5609,50.8586,756600.0],["2014-06-24",50.6574,50.8988,50.3839,50.3919,817600.0],["2014-06-25",50.5045,51.2126,50.408,51.0678,985900.0],["2014-06-26",51.116,51.9206,51.0356,51.7195,1423600.0],["2014-06-27",51.7436,51.9287,51.3896,51.7517,765500.0],["2014-06-30",52.0735,52.6528,51.8241,52.3149,844500.0],["2014-07-01",52.5965,52.7172,52.3471,52.5241,478800.0],["2014-07-02",52.5965,53.1436,52.516,52.8459,845900.0],["2014-07-03",52.9827,53.0712,52.7011,52.8701,420700.0],["2014-07-07",52.9425,52.9425,52.2988,52.7252,507900.0],["2014-07-08",52.5965,52.7735,52.0333,52.5563,694300.0],["2014-07-09",52.7494,53.385,52.4919,53.3448,725700.0],["2014-07-10",52.8218,53.0229,52.508,52.6689,640400.0],["2014-07-11",52.5885,52.8781,52.331,52.7896,542600.0],["2014-07-14",53.039,53.1758,52.677,52.8701,948700.0],["2014-07-15",52.7977,53.1678,52.7011,53.0471,506800.0],["2014-07-16",53.1838,53.7953,53.1195,53.4735,736900.0],["2014-07-17",53.6908,54.3988,53.5057,53.6827,944000.0],["2014-07-18",53.8114,54.8333,53.7873,54.777,837500.0],["2014-07-21",54.9459,55.0264,54.4471,54.6965,796600.0],["2014-07-22",55.8149,56.0804,55.3724,55.7988,1314300.0],["2014-07-23",55.9999,56.1206,55.3563,55.5896,1521000.0],["2014-07-24",55.662,55.8551,54.793,54.8494,1133100.0],["2014-07-25",54.8092,55.3402,54.7287,55.0908,692800.0],["2014-07-28",55.2275,55.2597,54.7528,54.9942,609700.0],["2014-07-29",55.0183,55.1632,54.3666,54.3747,790400.0],["2014-07-30",54.3666,54.5758,54.0207,54.4551,707600.0],["2014-07-31",54.2862,54.4551,53.6747,53.7793,1338700.0],["2014-08-01",53.7873,54.3586,52.9264,53.0793,1599300.0],["2014-08-04",53.2643,53.9482,53.1356,53.7873,807900.0],["2014-08-05",53.5057,53.6425,52.9022,53.0551,1505400.0],["2014-08-06",52.8862,53.3206,52.685,53.1999,847800.0],["2014-08-07",53.3689,53.7149,52.9505,53.1275,825900.0],["2014-08-08",53.1034,53.393,52.677,53.2804,982600.0],["2014-08-11",53.4011,54.3425,53.3689,53.9402,854900.0],["2014-08-12",53.8276,54.2379,53.7069,53.9321,770200.0],["2014-08-13",54.0931,54.3908,53.9321,54.1333,468300.0],["2014-08-14",54.3183,54.8977,54.262,54.8735,622500.0],["2014-08-15",55.0908,55.2195,54.1655,54.8011,666400.0],["2014-08-18",55.0827,55.2758,55.0344,55.2275,526600.0],["2014-08-19",55.2195,55.3643,55.0103,55.1712,785700.0],["2014-08-20",55.139,55.9597,55.0586,55.9034,648200.0],["2014-08-21",56.0563,56.2896,55.7344,55.7586,740000.0],["2014-08-22",55.8229,56.1528,55.5655,55.9517,552300.0],["2014-08-25",56.0643,56.4827,55.7264,56.2896,593100.0],["2014-08-26",56.6195,56.9172,56.5149,56.5793,836600.0],["2014-08-27",56.7884,57.0218,56.2011,56.9976,642400.0],["2014-08-28",56.877,57.762,56.8206,57.6172,1290000.0],["2014-08-29",57.7218,57.9954,57.2954,57.8183,989600.0],["2014-09-02",57.8827,58.3011,57.7379,58.1724,789800.0],["2014-09-03",58.3976,59.1701,58.3815,58.8321,814700.0],["2014-09-04",59.2183,59.7574,58.9931,59.2666,923400.0],["2014-09-05",59.307,59.533,59.1052,59.3796,680100.0],["2014-09-08",59.2021,59.6621,59.1617,59.3231,691700.0],["2014-09-09",59.3231,59.767,59.1132,59.428,638200.0],["2014-09-10",59.4119,59.4926,58.6855,59.0245,865500.0],["2014-09-11",58.6693,58.8873,58.4595,58.6451,1080000.0],["2014-09-12",58.4998,58.968,58.4918,58.6613,725700.0],["2014-09-15",58.863,58.9115,58.1205,58.516,960200.0],["2014-09-16",58.6371,59.5491,58.4433,59.3796,773100.0],["2014-09-17",59.4684,60.0495,59.3957,59.6702,838100.0],["2014-09-18",59.9204,60.5822,59.9204,60.445,787500.0],["2014-09-19",60.5418,60.8324,59.5249,59.9688,1134400.0],["2014-09-22",60.1948,61.2763,58.9276,59.0648,1357000.0],["2014-09-23",58.7904,58.9276,57.838,58.2012,1784100.0],["2014-09-24",57.9994,58.3223,56.9179,57.9752,2410700.0],["2014-09-25",57.6604,57.8219,56.9098,56.926,1413700.0],["2014-09-26",56.8372,57.8461,56.6193,57.6766,860500.0],["2014-09-29",57.5878,57.7169,57.0309,57.5474,1109800.0],["2014-09-30",57.4264,58.0398,56.9017,57.273,1348900.0],["2014-10-01",56.6273,56.9421,55.8525,56.2238,1593300.0],["2014-10-02",56.3852,56.474,54.6741,55.7556,2092600.0],["2014-10-03",56.0382,57.2327,55.909,56.7403,1596500.0],["2014-10-06",57.1762,57.3537,56.2641,56.3529,1570800.0],["2014-10-07",56.135,56.135,54.3432,54.3755,1969400.0],["2014-10-08",54.3271,55.1503,53.4312,55.0696,2274800.0],["2014-10-09",55.0777,55.1019,53.5684,53.7701,1546800.0],["2014-10-10",53.528,53.6329,51.26,52.051,2699000.0],["2014-10-13",52.7935,53.2617,50.8,50.8403,1999600.0],["2014-10-14",50.8887,51.7685,49.9283,50.5982,2263100.0],["2014-10-15",49.904,50.6627,49.0566,50.469,2651300.0],["2014-10-16",49.6538,52.39,49.5005,51.5425,2092000.0],["2014-10-17",52.4465,53.2697,52.39,52.7048,1968300.0],["2014-10-20",52.6079,53.2052,51.9945,52.9227,1500900.0],["2014-10-21",53.7217,54.4885,52.963,54.4158,2115200.0],["2014-10-22",55.2068,55.7476,53.8347,53.9235,2077900.0],["2014-10-23",54.5046,55.6184,54.3916,55.0777,2202600.0],["2014-10-24",55.4167,55.6749,54.6902,55.5296,995500.0],["2014-10-27",55.3521,55.9413,54.9566,55.6346,880900.0],["2014-10-28",55.9009,56.5789,55.6427,56.4982,1012000.0],["2014-10-29",56.6919,56.8775,55.4893,55.9978,883600.0],["2014-10-30",56.0462,56.8211,55.6669,56.3691,1311800.0],["2014-10-31",56.6919,57.0713,56.3933,56.9663,1550300.0],["2014-11-03",57.0551,57.1035,55.5377,55.6104,1634600.0],["2014-11-04",55.4893,55.6669,54.9324,55.5135,1660400.0],["2014-11-05",55.7476,56.0301,55.1987,55.8606,1400400.0],["2014-11-06",55.9736,56.2641,55.5862,55.909,1546800.0],["2014-11-07",56.1431,56.6031,55.9494,56.1673,1191700.0],["2014-11-10",56.5224,57.1439,56.4659,56.8614,1115500.0],["2014-11-11",56.9179,57.8057,56.9018,57.2165,1051400.0],["2014-11-12",57.1439,57.9268,56.9663,57.8784,1439700.0],["2014-11-13",57.9187,58.4191,57.3941,57.4264,924500.0],["2014-11-14",57.4506,57.7008,57.0228,57.1116,763000.0],["2014-11-17",57.0551,57.9591,57.0309,57.2165,1117200.0],["2014-11-18",57.4667,57.5959,57.0228,57.2569,763700.0],["2014-11-19",57.16,57.6846,57.1197,57.4586,730500.0],["2014-11-20",57.3134,57.9268,57.2569,57.8864,762400.0],["2014-11-21",58.403,58.6693,57.9429,58.1931,749100.0],["2014-11-24",58.5079,58.9357,58.1367,58.6048,822700.0],["2014-11-25",58.7904,60.3159,58.5725,59.7751,1573800.0],["2014-11-26",59.8074,60.1625,59.5653,60.1383,834500.0],["2014-11-28",59.7428,59.8558,57.1681,57.3457,1390400.0],["2014-12-01",57.0067,57.0309,54.2221,54.9243,3208000.0],["2014-12-02",55.1261,55.909,55.0454,55.4893,1387100.0],["2014-12-03",55.6992,56.4982,55.5458,56.4094,1012600.0],["2014-12-04",56.1915,56.2964,54.6822,55.0938,1350500.0],["2014-12-05",55.3521,55.6104,54.6822,54.8194,1063600.0],["2014-12-08",54.6081,54.7133,53.1182,53.8793,1934000.0],["2014-12-09",52.8024,54.3409,52.519,54.2761,1179300.0],["2014-12-10",53.8955,54.0493,51.4177,51.9117,1780500.0],["2014-12-11",51.7983,53.1586,51.6202,52.106,1415700.0],["2014-12-12",51.4582,52.3246,51.3691,51.4663,1317200.0],["2014-12-15",51.7578,52.2679,51.191,51.7659,1239900.0],["2014-12-16",51.5878,54.268,51.5392,53.272,2080700.0],["2014-12-17",53.7012,54.5595,52.7295,54.4299,1267500.0],["2014-12-18",55.183,55.3287,53.7173,54.6161,1440300.0],["2014-12-19",54.8591,54.9967,53.685,54.1303,1219700.0],["2014-12-22",54.3651,54.7781,54.025,54.6809,794500.0],["2014-12-23",54.8996,55.9036,54.5271,55.7498,754400.0],["2014-12-24",56.0413,56.1951,55.6202,55.6688,388200.0],["2014-12-26",55.6688,56.0089,55.4097,55.6202,432700.0],["2014-12-29",55.6202,56.3733,55.3449,56.0899,844600.0],["2014-12-30",56.0494,56.4623,55.8064,56.0008,914900.0],["2014-12-31",56.2842,56.4299,55.7417,55.7984,688300.0],["2015-01-02",55.8307,56.2923,54.8267,55.2234,741700.0],["2015-01-05",54.8591,54.8591,53.4096,53.4096,1181700.0],["2015-01-06",53.0777,53.3773,52.1384,52.7214,1347000.0],["2015-01-07",53.1829,53.4987,52.6485,53.0453,1060900.0],["2015-01-08",53.604,54.7133,53.3935,54.5757,1365000.0],["2015-01-09",54.3085,54.6485,53.9522,54.1465,1033700.0],["2015-01-12",53.8712,53.8712,52.9886,53.3368,1512500.0],["2015-01-13",53.7335,54.106,52.5028,53.0696,1403600.0],["2015-01-14",52.3651,53.1991,52.3651,53.0453,1237000.0],["2015-01-15",53.2477,53.6688,52.8104,53.1991,1665900.0],["2015-01-16",52.8105,53.9927,52.6971,53.9684,1909100.0],["2015-01-20",54.2923,54.5676,53.8388,54.0493,2400400.0],["2015-01-21",54.187,54.6243,53.9198,54.5595,2197700.0],["2015-01-22",55.0453,56.5109,54.9643,56.2923,2285000.0],["2015-01-23",55.685,55.9603,54.8834,55.102,2422900.0],["2015-01-26",55.2315,55.5473,54.9886,55.4988,1558700.0],["2015-01-27",55.0372,55.6202,54.6647,55.4664,1908700.0],["2015-01-28",56.2923,56.4866,54.2923,54.3408,1516700.0],["2015-01-29",54.4056,54.7052,53.2882,54.2518,1374200.0],["2015-01-30",53.6688,54.1546,53.3611,53.4259,1261200.0],["2015-02-02",53.9117,54.7943,53.8631,54.6728,1344100.0],["2015-02-03",55.0939,56.2761,54.5595,56.0818,1286600.0],["2015-02-04",55.7174,56.4947,55.4664,55.7822,1094500.0],["2015-02-05",56.6162,57.3935,56.2923,56.7538,963900.0],["2015-02-06",57.0939,57.1668,56.017,56.3085,884000.0],["2015-02-09",56.3085,56.8186,56.0656,56.2113,785100.0],["2015-02-10",56.4623,56.6405,55.3854,56.2842,1121000.0],["2015-02-11",55.9927,56.4947,55.7822,56.1465,1079300.0],["2015-02-12",56.8672,57.1749,56.2761,57.0291,780500.0],["2015-02-13",57.2073,57.3773,56.5676,56.7133,731200.0],["2015-02-17",56.6162,57.3935,56.5514,57.1101,1251400.0],["2015-02-18",56.7052,57.5798,56.4218,57.3854,1250800.0],["2015-02-19",56.8834,57.4583,56.7052,56.7862,744400.0],["2015-02-20",56.6891,56.9401,56.2032,56.5919,881900.0],["2015-02-23",56.1951,56.3085,55.4745,55.8065,1451600.0],["2015-02-24",55.7984,56.1141,55.5959,56.0332,1347900.0],["2015-02-25",56.3247,56.7133,56.0655,56.4299,1028100.0],["2015-02-26",56.3328,56.4219,55.6931,55.9765,1066100.0],["2015-02-27",55.9036,56.6891,55.855,55.9846,1130000.0],["2015-03-02",55.9846,56.4299,55.7255,56.349,864700.0],["2015-03-03",56.5109,56.5109,55.183,55.3854,891300.0],["2015-03-04",55.2882,55.936,54.9805,55.8388,783200.0],["2015-03-05",55.8874,56.4057,55.7255,55.9603,999700.0],["2015-03-06",55.619,55.9115,54.912,55.172,871000.0],["2015-03-09",54.9445,55.1476,54.5706,54.6763,793500.0],["2015-03-10",54.0099,54.3025,53.4979,53.5223,1012500.0],["2015-03-11",53.3842,54.6194,53.2216,54.5463,940500.0],["2015-03-12",55.0176,55.2127,54.66,55.0014,846200.0],["2015-03-13",54.66,55.107,54.4406,54.9201,1187100.0],["2015-03-16",54.8551,56.4235,54.6519,55.9684,1084900.0],["2015-03-17",55.8547,56.2041,55.1639,55.8384,938800.0],["2015-03-18",55.5865,56.7567,55.1476,56.5617,860200.0],["2015-03-19",56.2122,56.4641,55.0338,55.1476,1395500.0],["2015-03-20",55.6515,56.0822,55.3996,55.5621,1381900.0],["2015-03-23",55.3671,55.5621,54.1887,54.6438,1379200.0],["2015-03-24",54.8226,55.7978,54.4406,55.6109,1490700.0],["2015-03-25",55.6921,55.8953,54.6682,54.7494,1007200.0],["2015-03-26",54.8307,55.0664,54.0424,54.5137,1432400.0],["2015-03-27",54.3675,54.6357,53.6848,53.758,1096500.0],["2015-03-30",53.7986,54.4406,53.6361,53.823,1004900.0],["2015-03-31",53.3516,54.7088,53.2379,54.3431,1463900.0],["2015-04-01",54.5544,54.8144,53.9368,53.9611,968100.0],["2015-04-02",54.083,54.8632,54.0505,54.1237,919000.0],["2015-04-06",54.0912,54.3025,53.4979,53.758,1719700.0],["2015-04-07",54.1562,54.9445,53.7417,53.8311,1282400.0],["2015-04-08",54.083,54.4,53.6361,53.8555,715100.0],["2015-04-09",53.9124,54.7007,53.8799,54.3106,854300.0],["2015-04-10",54.3918,54.7982,54.3756,54.5137,1047300.0],["2015-04-13",54.4731,54.5219,53.441,53.5792,1574800.0],["2015-04-14",52.8559,53.7498,52.6934,53.5304,2840300.0],["2015-04-15",53.6279,54.1318,53.2948,53.7986,2257900.0],["2015-04-16",53.8636,54.1968,53.6767,54.0018,996000.0],["2015-04-17",53.9774,54.0587,53.5711,53.9693,1387500.0],["2015-04-20",53.8149,55.3833,53.7336,55.3427,2407500.0],["2015-04-21",55.2289,55.3345,52.9534,53.4735,3945300.0],["2015-04-22",53.7011,53.8961,53.3516,53.7417,1458400.0],["2015-04-23",53.3679,54.335,53.0916,54.0099,837400.0],["2015-04-24",54.2293,54.3106,53.4898,53.7824,909600.0],["2015-04-27",53.8636,54.0993,53.0834,53.2053,1550200.0],["2015-04-28",53.2704,53.3598,52.6446,53.1241,1895000.0],["2015-04-29",53.2216,53.5385,53.0347,53.4329,1262900.0],["2015-04-30",53.0835,53.2785,52.1733,52.4333,1694700.0],["2015-05-01",52.4333,53.5548,52.287,53.5223,1164300.0],["2015-05-04",53.6686,54.0099,53.2297,53.6442,975200.0],["2015-05-05",53.6686,53.8311,52.7584,52.9209,1482300.0],["2015-05-06",52.8803,53.1891,52.2464,52.539,1214900.0],["2015-05-07",52.1651,52.6771,51.962,52.5471,1176700.0],["2015-05-08",53.0997,53.3354,52.7178,53.0103,1194500.0],["2015-05-11",52.9128,53.2704,52.4983,52.5877,948100.0],["2015-05-12",52.5552,52.5634,51.7588,51.7832,1091700.0],["2015-05-13",51.9295,52.0595,49.9384,50.3041,2380600.0],["2015-05-14",50.3691,50.3935,49.7596,49.8572,1901900.0],["2015-05-15",49.8165,50.743,49.8165,50.6861,1840600.0],["2015-05-18",50.5073,50.5723,50.0766,50.0847,922500.0],["2015-05-19",49.7353,50.0278,49.3046,49.5565,1659600.0],["2015-05-20",49.6621,49.7271,49.077,49.1583,2532700.0],["2015-05-21",49.1583,49.7434,49.0526,49.5809,1973100.0],["2015-05-22",49.2883,49.4264,49.0201,49.1339,1492700.0],["2015-05-26",48.8576,49.2477,48.3131,48.5325,1202400.0],["2015-05-27",48.5813,49.3208,48.3944,49.1014,1254400.0],["2015-05-28",48.7357,48.9145,47.8661,48.305,1484800.0],["2015-05-29",47.988,48.4269,47.2485,48.24,2331200.0],["2015-06-01",48.1018,48.1262,47.4435,47.9311,2826500.0],["2015-06-02",47.8661,48.6788,47.7686,48.1668,1802000.0],["2015-06-03",47.988,48.5407,47.9149,48.0774,1426400.0],["2015-06-04",47.9149,48.305,47.7605,48.0205,3384600.0],["2015-06-05",47.8573,48.5102,47.7023,48.2409,1543700.0],["2015-06-08",48.0858,48.2327,47.2207,47.3187,2138800.0],["2015-06-09",47.2371,48.1756,47.0575,47.9797,2344200.0],["2015-06-10",48.347,48.4694,47.9145,48.2491,1781500.0],["2015-06-11",48.347,48.6898,47.8492,48.5429,2579100.0],["2015-06-12",48.0532,48.5837,47.9389,48.4041,1854800.0],["2015-06-15",48.0124,48.9917,47.8328,48.502,2359900.0],["2015-06-16",48.6489,48.8448,48.4694,48.6489,1647800.0],["2015-06-17",48.6979,49.5548,48.4857,49.3263,1795100.0],["2015-06-18",49.4324,50.2812,49.3263,49.9956,1635900.0],["2015-06-19",49.7834,50.5587,49.2529,49.4324,2342600.0],["2015-06-22",50.3791,50.624,49.7752,49.865,1454100.0],["2015-06-23",49.7589,50.2649,49.6201,49.7997,991600.0],["2015-06-24",49.6528,49.9058,48.7143,48.8448,1310900.0],["2015-06-25",49.2366,49.2774,48.2817,48.3062,1358100.0],["2015-06-26",48.2899,48.502,47.9879,48.1511,955400.0],["2015-06-29",47.6043,47.6206,46.9025,47.1391,1569800.0],["2015-06-30",47.2126,47.4901,46.878,47.131,1256700.0],["2015-07-01",47.335,47.5227,47.1881,47.4003,470000.0],["2015-07-02",47.2534,47.9634,47.131,47.7839,1051200.0],["2015-07-06",47.4248,47.8818,46.9922,47.0493,868000.0],["2015-07-07",46.9188,47.3921,46.3475,47.2615,1398700.0],["2015-07-08",46.7637,47.0249,46.2904,46.4128,890000.0],["2015-07-09",46.8535,47.1636,46.0129,46.0945,1086000.0],["2015-07-10",46.4944,46.9433,46.1679,46.8861,983200.0],["2015-07-13",46.9677,47.4901,46.7964,47.4248,1496900.0],["2015-07-14",47.4166,47.8328,46.9432,47.8083,1628600.0],["2015-07-15",47.8247,48.4694,47.7104,48.3633,2489600.0],["2015-07-16",48.3552,48.3878,47.9308,48.2899,2475900.0],["2015-07-17",48.298,48.8611,48.2246,48.8611,1608100.0],["2015-07-20",48.9346,49.1876,48.4613,48.9591,1857400.0],["2015-07-21",50.0853,50.6484,49.3263,50.118,3797500.0],["2015-07-22",49.7017,50.0364,49.4896,49.7834,1756500.0],["2015-07-23",49.9384,49.9384,48.7877,49.1468,1778400.0],["2015-07-24",49.106,49.816,48.9754,49.2529,1722100.0],["2015-07-27",49.1957,49.563,48.9754,49.1631,1289600.0],["2015-07-28",49.4814,50.6076,49.3753,50.2894,1457500.0],["2015-07-29",50.2812,51.1055,50.2322,51.0402,1307400.0],["2015-07-30",50.7301,51.2769,50.6648,51.1708,927300.0],["2015-07-31",51.2442,51.4809,50.7301,50.9504,791700.0],["2015-08-03",50.7953,51.0483,50.3791,50.6321,954900.0],["2015-08-04",50.6811,51.5298,50.4934,51.1871,1286800.0],["2015-08-05",51.4972,51.6849,51.1871,51.3013,1094000.0],["2015-08-06",51.4075,51.4075,50.4526,50.9994,1145900.0],["2015-08-07",50.4852,50.9178,50.371,50.7137,1303500.0],["2015-08-10",50.7709,51.6115,50.6158,51.5299,1229300.0],["2015-08-11",50.8198,50.828,49.718,50.3465,1901600.0],["2015-08-12",49.9384,50.5995,49.6609,50.5015,1008800.0],["2015-08-13",49.8731,50.6403,49.8079,50.4689,1196600.0],["2015-08-14",50.4363,50.8117,50.2567,50.4689,836100.0],["2015-08-17",50.2159,50.2404,49.6528,49.9548,1110200.0],["2015-08-18",49.8078,49.8894,49.359,49.7262,1247200.0],["2015-08-19",49.4243,49.4569,48.3796,48.6163,1092100.0],["2015-08-20",47.9961,48.0613,47.3513,47.384,1712200.0],["2015-08-21",46.8127,47.1963,45.5069,45.915,2403300.0],["2015-08-24",43.0912,45.8741,42.4383,44.6908,2450400.0],["2015-08-25",46.3475,46.3556,43.3605,43.3686,2458600.0],["2015-08-26",44.4133,44.4704,43.0014,43.891,3481300.0],["2015-08-27",44.8377,45.5803,44.2337,45.3192,2250900.0],["2015-08-28",45.1152,45.4498,44.5928,45.4171,1794200.0],["2015-08-31",45.2702,45.5477,44.6336,45.2784,1387700.0],["2015-09-01",44.805,44.8703,44.144,44.2745,2493600.0],["2015-09-02",44.6744,44.6826,43.7196,43.9562,1417400.0],["2015-09-03",44.0215,44.6173,43.8991,44.5357,1335600.0],["2015-09-04",43.9349,44.3611,43.7136,43.7873,1019500.0],["2015-09-08",44.9923,45.1726,44.6644,45.0988,1089300.0],["2015-09-09",45.5824,46.0251,45.1398,45.2218,1248000.0],["2015-09-10",45.0824,45.8611,45.066,45.607,1275900.0],["2015-09-11",45.5742,45.8201,45.1972,45.3119,885700.0],["2015-09-14",45.2792,45.6562,45.189,45.2382,998600.0],["2015-09-15",45.3201,46.2382,45.2628,46.0496,1149700.0],["2015-09-16",46.1316,47.4841,46.0005,47.3775,1561000.0],["2015-09-17",47.1808,48.189,47.1808,47.5415,1512900.0],["2015-09-18",47.4513,47.4677,46.2874,46.3284,1381500.0],["2015-09-21",46.689,47.648,46.3447,47.4677,2000500.0],["2015-09-22",46.8529,46.8529,45.7382,46.1808,1661500.0],["2015-09-23",46.1234,46.3447,45.0742,45.0824,1310200.0],["2015-09-24",44.525,45.3775,44.2791,45.0906,1323200.0],["2015-09-25",45.566,46.3365,45.4841,45.7956,1175400.0],["2015-09-28",45.5824,45.7874,45.0087,45.107,1561100.0],["2015-09-29",45.0906,45.6562,44.9103,45.3939,1224200.0],["2015-09-30",45.9431,46.5333,45.689,46.5251,1771300.0],["2015-10-01",46.9185,47.2956,46.2054,46.689,1234600.0],["2015-10-02",46.2054,47.7382,46.1562,47.648,1099100.0],["2015-10-05",47.9431,48.5825,47.7874,48.4185,994500.0],["2015-10-06",48.3694,48.4841,48.0907,48.1644,934700.0],["2015-10-07",48.5743,49.3776,48.4923,49.1562,1093100.0],["2015-10-08",49.2136,50.394,49.1235,50.353,915800.0],["2015-10-09",50.312,51.1563,50.2218,50.935,1457400.0],["2015-10-12",50.7054,50.8612,49.8858,50.3612,689900.0],["2015-10-13",49.9267,49.9595,49.0743,49.1153,1336100.0],["2015-10-14",48.8858,49.3284,48.6153,49.1317,1118900.0],["2015-10-15",49.4185,49.894,49.1399,49.5743,1208200.0],["2015-10-16",49.5989,49.6235,48.6972,48.8284,1230600.0],["2015-10-19",48.6644,48.7628,48.3038,48.5415,866100.0],["2015-10-20",49.0743,49.6808,48.4677,49.5825,1278000.0],["2015-10-21",49.6972,50.0169,49.1317,49.2136,687500.0],["2015-10-22",49.5661,50.6235,49.4759,50.5005,1101900.0],["2015-10-23",50.394,50.7956,50.0415,50.6399,914200.0],["2015-10-26",50.6972,51.2956,50.5169,50.9185,981400.0],["2015-10-27",50.3612,50.394,48.73,49.0251,1116600.0],["2015-10-28",50.5005,51.4268,50.4595,50.8284,1845500.0],["2015-10-29",50.6481,51.2382,50.5661,50.9022,977000.0],["2015-10-30",50.9022,51.0825,50.0743,50.0743,1548800.0],["2015-11-02",50.0169,50.2218,49.5333,49.9349,1629700.0],["2015-11-03",49.7464,50.0743,49.4923,49.9022,1322800.0],["2015-11-04",50.0333,50.2054,49.2628,49.5251,1210400.0],["2015-11-05",49.6071,49.9841,48.9677,49.0415,957300.0],["2015-11-06",48.7792,49.0333,47.8284,48.4595,911200.0],["2015-11-09",48.3447,49.7218,46.8447,48.9513,3057500.0],["2015-11-10",48.5251,48.6644,47.5005,48.1562,1450500.0],["2015-11-11",48.312,48.5005,48.0251,48.2054,813400.0],["2015-11-12",47.6644,47.6644,47.0743,47.312,1019900.0],["2015-11-13",47.1972,47.5989,46.9185,47.0251,1038400.0],["2015-11-16",46.9759,47.5169,46.7054,47.23,819600.0],["2015-11-17",47.3775,47.6644,46.6644,47.3939,700700.0],["2015-11-18",47.8202,48.9431,47.5824,48.4431,1199800.0],["2015-11-19",48.5251,49.271,48.271,49.2382,958600.0],["2015-11-20",49.2874,49.6644,48.8776,49.3448,1053300.0],["2015-11-23",49.148,49.4759,48.4349,48.5169,811700.0],["2015-11-24",48.23,48.3694,47.8366,48.0907,1362100.0],["2015-11-25",48.2792,48.8038,48.1234,48.3857,809700.0],["2015-11-27",48.6398,49.0169,48.4595,48.9513,470300.0],["2015-11-30",48.9595,49.271,48.648,48.9759,1116400.0],["2015-12-01",48.9841,49.4022,48.689,49.1562,858300.0],["2015-12-02",48.9677,49.1972,47.9677,48.1316,1140300.0],["2015-12-03",48.3366,48.3366,46.8693,47.107,1156900.0],["2015-12-04",46.8038,47.23,46.4677,46.6726,1518800.0],["2015-12-07",46.189,46.3447,45.0169,45.066,1887700.0],["2015-12-08",44.5401,44.6306,43.9062,44.1861,1330400.0],["2015-12-09",44.1779,45.1903,44.0215,44.7705,1308200.0],["2015-12-10",44.6718,44.9681,44.2437,44.359,949500.0],["2015-12-11",43.9886,44.4331,43.2807,43.4041,1422500.0],["2015-12-14",43.5193,44.433,43.2148,44.4001,1976400.0],["2015-12-15",44.9269,45.2809,44.5894,44.8611,1388900.0],["2015-12-16",44.8446,46.0382,44.6306,45.8241,1284200.0],["2015-12-17",45.783,46.2028,45.3303,45.7748,2461700.0],["2015-12-18",45.4208,46.211,45.2562,45.9723,2544800.0],["2015-12-21",46.3756,46.8613,45.8653,46.4744,1701800.0],["2015-12-22",46.4415,46.9683,45.8982,46.639,1203100.0],["2015-12-23",47.0671,47.1659,46.6391,46.7461,1013300.0],["2015-12-24",46.8037,47.2482,46.7543,46.8119,376600.0],["2015-12-28",46.6473,46.6555,46.244,46.425,503100.0],["2015-12-29",46.6967,46.993,46.4333,46.6637,1568800.0],["2015-12-30",46.4333,46.7214,46.3016,46.4662,1128200.0],["2015-12-31",45.7171,46.2933,45.5278,45.997,1294200.0],["2016-01-04",45.0669,45.1821,43.9638,45.1574,1349200.0],["2016-01-05",45.001,45.1409,44.0626,44.4166,1322500.0],["2016-01-06",43.577,44.0626,42.7868,42.9432,1272100.0],["2016-01-07",42.0459,42.3423,41.4862,42.0048,1673200.0],["2016-01-08",42.26,42.688,41.9636,42.2517,1717200.0],["2016-01-11",42.5481,42.8855,42.0542,42.4822,1919100.0],["2016-01-12",42.6715,43.2724,42.2435,43.2066,1707400.0],["2016-01-13",43.9556,43.9556,41.3216,41.7908,2287200.0],["2016-01-14",41.8978,42.7703,41.5274,42.474,1733500.0],["2016-01-15",41.0582,41.7414,40.5396,41.017,1618500.0],["2016-01-19",41.6344,41.8649,40.2433,40.5149,1915300.0],["2016-01-20",39.7247,39.8482,38.2677,39.1979,2750900.0],["2016-01-21",39.1485,39.9881,38.0537,39.8729,2912900.0],["2016-01-22",40.8606,41.6179,40.696,40.9594,2428900.0],["2016-01-25",40.7947,41.0746,40.2432,40.4408,1970300.0],["2016-01-26",40.7618,41.8402,40.6548,41.6261,1874400.0],["2016-01-27",42.6962,42.8526,41.3216,41.8155,2087600.0],["2016-01-28",42.441,43.6181,42.0871,43.4453,2245500.0],["2016-01-29",43.8568,44.1614,43.4041,44.0297,1605900.0],["2016-02-01",43.3383,44.1779,42.8938,44.005,1780900.0],["2016-02-02",43.0419,43.5523,42.5974,42.8032,1658700.0],["2016-02-03",43.6181,44.0709,42.6221,43.8815,1606300.0],["2016-02-04",44.0462,45.7912,44.0379,45.3467,1935700.0],["2016-02-05",45.248,45.2891,43.6593,43.9145,1474700.0],["2016-02-08",43.3794,44.5647,43.116,44.4001,1525000.0],["2016-02-09",43.9309,45.5031,43.9145,45.3714,1920900.0],["2016-02-10",45.2973,45.7748,44.5894,44.7294,1370400.0],["2016-02-11",43.4947,45.1162,43.2395,45.0175,1694800.0],["2016-02-12",45.0257,45.676,44.9516,45.4537,1141700.0],["2016-02-16",46.0135,46.0546,44.9434,45.7418,1296100.0],["2016-02-17",46.0382,47.1823,45.8488,46.993,1404400.0],["2016-02-18",47.1741,47.3058,46.4909,47.0177,1107100.0],["2016-02-19",46.4415,47.0259,46.2769,46.9354,1340500.0],["2016-02-22",47.4293,48.0055,47.1905,47.4046,1153700.0],["2016-02-23",47.5527,47.6515,46.672,46.9025,1173000.0],["2016-02-24",46.2604,47.6186,45.4949,47.4293,1451700.0],["2016-02-25",47.6598,48.0713,47.207,47.8902,1611800.0],["2016-02-26",48.0713,48.6146,48.0137,48.0878,1068200.0],["2016-02-29",48.0302,48.4006,47.5445,47.6598,1279300.0],["2016-03-01",48.1536,48.9438,48.1372,48.5817,1364900.0],["2016-03-02",48.2112,48.6311,47.3387,47.5939,1134500.0],["2016-03-03",47.7668,47.9808,47.3881,47.668,904800.0],["2016-03-04",47.5857,48.8451,47.5857,48.7051,830500.0],["2016-03-07",48.2853,49.7341,48.2606,49.4624,1151100.0],["2016-03-08",49.2739,49.5716,48.9927,49.216,1057900.0],["2016-03-09",49.4475,50.2332,49.1994,49.9272,1138800.0],["2016-03-10",50.1009,50.3655,48.4303,48.7611,1166100.0],["2016-03-11",49.3731,50.2828,49.2656,49.9272,781000.0],["2016-03-14",49.5633,50.167,49.4972,49.7866,746800.0],["2016-03-15",49.2987,50.0595,49.1333,50.043,1104000.0],["2016-03-16",50.0182,50.5723,49.6626,50.4151,1016400.0],["2016-03-17",50.746,52.2098,50.5723,52.0361,1113300.0],["2016-03-18",51.9947,52.3504,51.3166,51.3331,1468100.0],["2016-03-21",51.3083,51.8542,51.1926,51.5316,998100.0],["2016-03-22",51.0685,51.1677,50.4565,50.5309,868300.0],["2016-03-23",50.3903,50.6136,49.8032,49.8859,804700.0],["2016-03-24",49.555,50.2994,49.3979,50.2415,682000.0],["2016-03-28",50.3076,50.4069,49.6378,50.3821,931700.0],["2016-03-29",50.134,51.1512,49.9189,51.0437,729600.0],["2016-03-30",51.3497,52.2677,51.3001,51.8624,774700.0],["2016-03-31",51.879,52.4413,51.6309,51.6557,1191000.0],["2016-04-01",51.1181,51.664,50.5144,51.5151,860300.0],["2016-04-04",51.4241,51.7549,50.9196,51.0354,633300.0],["2016-04-05",50.473,50.9941,50.1918,50.6963,1106900.0],["2016-04-06",50.7129,50.9527,50.0182,50.8617,757900.0],["2016-04-07",50.3242,50.5392,50.0843,50.4069,805900.0],["2016-04-08",51.2587,51.7632,51.0189,51.3166,661900.0],["2016-04-11",51.5151,52.2594,51.1595,51.1926,941600.0],["2016-04-12",51.2174,52.094,51.1098,51.8211,1117500.0],["2016-04-13",51.9121,52.7887,51.697,52.5323,1137300.0],["2016-04-14",52.6977,53.1526,52.2842,52.9872,773200.0],["2016-04-15",52.9128,53.0616,52.2346,52.2925,928400.0],["2016-04-18",51.9534,52.6398,51.8128,52.524,864700.0],["2016-04-19",53.0864,53.3097,52.6646,53.1774,1201600.0],["2016-04-20",53.0864,53.7811,52.185,53.4751,1187900.0],["2016-04-21",53.3345,53.8555,53.1278,53.8059,930400.0],["2016-04-22",54.1285,54.7653,54.0127,54.4924,1377800.0],["2016-04-25",54.0706,54.1202,53.4503,53.9217,1085500.0],["2016-04-26",51.3497,51.7136,50.1257,51.4737,4278600.0],["2016-04-27",51.4572,51.8872,51.0602,51.7797,1294800.0],["2016-04-28",51.6391,52.6729,51.3497,51.8376,1549500.0],["2016-04-29",51.8128,51.9947,50.6632,50.9114,1216100.0],["2016-05-02",50.9031,51.0602,50.5144,50.8866,947700.0],["2016-05-03",50.4151,50.6054,50.1009,50.3903,809800.0],["2016-05-04",50.0761,50.2001,48.7528,48.7942,1848500.0],["2016-05-05",49.2325,49.4806,48.7197,48.8521,829000.0],["2016-05-06",48.6619,49.3152,48.513,49.1167,813200.0],["2016-05-09",48.8604,48.91,48.2732,48.422,783200.0],["2016-05-10",48.695,49.7866,48.4303,49.5633,824100.0],["2016-05-11",49.5054,49.5137,48.8934,49.2077,576400.0],["2016-05-12",49.7122,49.9189,48.7694,49.3648,782400.0],["2016-05-13",49.1829,49.3318,48.422,48.6123,1125400.0],["2016-05-16",48.7115,49.4889,48.7115,48.7694,1157800.0],["2016-05-17",48.5957,49.1994,48.4882,48.7032,1164100.0],["2016-05-18",48.422,49.5385,48.1078,48.8603,1355200.0],["2016-05-19",48.0499,48.083,47.2394,47.6198,1331500.0],["2016-05-20",47.8348,48.513,47.7273,48.1987,931800.0],["2016-05-23",48.1987,48.3228,47.8514,48.0251,490800.0],["2016-05-24",48.422,48.8852,48.0581,48.1739,1389500.0],["2016-05-25",48.2814,49.0506,48.2732,48.9348,1006500.0],["2016-05-26",49.3566,49.952,49.125,49.8197,1333400.0],["2016-05-27",49.4889,49.7783,49.3896,49.6295,854900.0],["2016-05-31",49.6708,49.8362,48.8686,49.034,1063900.0],["2016-06-01",48.943,48.9761,48.4303,48.8603,1018500.0],["2016-06-02",48.5378,48.8934,48.4882,48.6619,648400.0],["2016-06-03",49.0423,49.7701,48.7032,49.5964,902400.0],["2016-06-06",49.7122,50.1174,49.5633,49.9686,613000.0],["2016-06-07",50.2204,50.4448,50.0375,50.3616,836200.0],["2016-06-08",50.8021,51.0265,50.3783,50.4614,973700.0],["2016-06-09",50.1372,50.1871,49.6968,50.0375,561900.0],["2016-06-10",49.6137,49.8132,48.9738,49.1899,753800.0],["2016-06-13",48.9156,49.0486,48.5416,48.6331,1010000.0],["2016-06-14",48.4585,48.8242,48.2923,48.5084,728300.0],["2016-06-15",48.2425,48.8076,48.176,48.2757,1086400.0],["2016-06-16",47.6358,48.2591,46.7798,48.1926,1628600.0],["2016-06-17",48.3256,48.9821,48.2258,48.525,973500.0],["2016-06-20",49.248,49.4392,48.8574,48.9572,986900.0],["2016-06-21",48.1344,48.9489,47.8186,48.5333,1250600.0],["2016-06-22",48.2923,49.1151,48.2923,49.0486,695400.0],["2016-06-23",49.6137,49.9212,49.381,49.514,580600.0],["2016-06-24",47.5278,48.2923,47.2452,47.3782,1140600.0],["2016-06-27",46.8712,47.187,46.3144,46.8712,1199600.0],["2016-06-28",47.3616,47.9433,46.9627,47.7937,988100.0],["2016-06-29",48.0846,48.7328,47.7521,48.6331,1097100.0],["2016-06-30",48.8076,49.2065,48.2092,49.0818,928600.0],["2016-07-01",49.273,49.4974,49.0237,49.2314,345900.0],["2016-07-05",49.4143,50.0542,49.0652,49.1982,962300.0],["2016-07-06",48.8491,49.4392,48.3754,49.3478,495000.0],["2016-07-07",49.7882,49.863,48.7411,49.032,683500.0],["2016-07-08",49.3228,50.2287,49.2979,49.7882,910700.0],["2016-07-11",49.7882,50.0292,49.4558,49.4724,1145200.0],["2016-07-12",50.4531,51.0182,49.863,50.852,1162500.0],["2016-07-13",50.9351,51.55,50.5943,51.3007,963500.0],["2016-07-14",51.7412,52.2647,51.6082,51.8825,985900.0],["2016-07-15",51.9573,52.2315,51.5334,51.7661,633400.0],["2016-07-18",51.5916,52.2564,51.5584,52.1235,782300.0],["2016-07-19",51.7744,52.1068,51.6415,52.0071,1092300.0],["2016-07-20",51.8825,52.9961,51.816,52.8797,1184700.0],["2016-07-21",52.6138,52.8299,51.9656,52.3229,810400.0],["2016-07-22",52.4974,52.672,52.165,52.6304,736700.0],["2016-07-25",52.3728,52.8049,52.1069,52.7468,2205500.0],["2016-07-26",53.5196,53.7939,52.0819,52.6304,1708100.0],["2016-07-27",52.6969,53.2703,52.5972,52.8964,1232100.0],["2016-07-28",52.9711,53.3701,52.7551,52.8216,792100.0],["2016-07-29",52.9379,53.0958,52.5058,52.5307,981800.0],["2016-08-01",52.1899,52.4725,51.442,52.1151,878200.0],["2016-08-02",52.9961,53.4116,51.2841,51.3755,1317800.0],["2016-08-03",51.4254,52.0736,51.2841,51.7412,982400.0],["2016-08-04",51.5667,51.6581,51.0265,51.3589,762200.0],["2016-08-05",51.2176,51.6996,51.1428,51.4836,903700.0],["2016-08-08",51.6082,51.8991,51.4836,51.7661,770200.0],["2016-08-09",51.9157,52.6221,51.9157,52.1401,894600.0],["2016-08-10",52.4476,52.6553,51.8991,52.1068,856200.0],["2016-08-11",52.7301,53.021,52.2814,52.7966,614300.0],["2016-08-12",52.672,52.7966,52.1983,52.431,620700.0],["2016-08-15",52.5057,53.0376,52.4725,52.6553,519300.0],["2016-08-16",52.6886,52.9462,52.539,52.7218,601800.0],["2016-08-17",52.6553,53.5446,52.5224,53.3867,644400.0],["2016-08-18",53.4282,54.0017,53.4033,53.8022,586000.0],["2016-08-19",53.5279,54.0016,53.3867,53.8604,723800.0],["2016-08-22",53.4864,54.1097,53.4615,53.9518,506900.0],["2016-08-23",54.2426,54.3507,53.8022,54.1512,510500.0],["2016-08-24",53.9767,54.4255,53.9185,53.985,501800.0],["2016-08-25",53.8188,54.1512,53.611,53.985,528300.0],["2016-08-26",54.1845,54.6831,53.7108,54.1014,804500.0],["2016-08-29",54.0016,54.6249,53.9019,54.3341,798800.0],["2016-08-30",54.1429,54.4587,53.8438,53.9601,479700.0],["2016-08-31",53.7108,53.7856,53.1789,53.4449,692300.0],["2016-09-01",53.3451,53.744,53.1706,53.744,637700.0],["2016-09-02",54.118,54.6914,53.9351,54.4005,897400.0],["2016-09-06",54.6249,54.6748,54.3091,54.3839,685700.0],["2016-09-07",54.4774,54.8698,54.2186,54.3021,747000.0],["2016-09-08",54.2854,54.3439,53.7345,54.1018,409500.0],["2016-09-09",53.3254,53.3755,51.9063,51.9063,1121100.0],["2016-09-12",51.5974,52.883,51.3887,52.4489,1160200.0],["2016-09-13",51.7978,52.2152,51.2301,51.2552,819700.0],["2016-09-14",51.0799,51.6726,51.0131,51.1801,849400.0],["2016-09-15",51.1133,52.332,51.1133,52.2736,1026400.0],["2016-09-16",51.9981,52.5324,51.6726,52.3153,785200.0],["2016-09-19",52.474,52.7745,52.4155,52.5324,1130900.0],["2016-09-20",52.7995,53.1084,52.307,52.4239,892200.0],["2016-09-21",52.7578,53.7345,52.6993,53.6677,1177800.0],["2016-09-22",54.2687,54.4607,54.1352,54.202,1245200.0],["2016-09-23",53.9766,54.0851,53.4172,53.5174,726700.0],["2016-09-26",53.267,53.459,53.0082,53.1919,670700.0],["2016-09-27",52.9665,53.5508,52.7327,53.4256,920100.0],["2016-09-28",53.5508,53.8346,53.3755,53.8096,1255800.0],["2016-09-29",53.843,54.1268,53.5926,53.8847,773300.0],["2016-09-30",54.3606,54.8197,54.0099,54.5943,891800.0],["2016-10-03",54.444,55.1202,54.2019,55.0451,1006300.0],["2016-10-04",54.9449,55.6962,54.9449,55.0367,2005700.0],["2016-10-05",55.2371,56.1136,55.2037,55.9299,1395200.0],["2016-10-06",55.955,56.1804,55.6795,55.9132,629100.0],["2016-10-07",55.8715,56.0802,55.0534,55.4625,688200.0],["2016-10-10",55.8214,56.0134,55.7964,55.9383,594900.0],["2016-10-11",55.8131,56.4809,55.4124,55.5793,1392300.0],["2016-10-12",55.3957,55.4875,55.0868,55.2955,806100.0],["2016-10-13",54.8531,55.6878,54.611,55.5042,861300.0],["2016-10-14",56.0301,56.3056,55.3456,55.3623,978300.0],["2016-10-17",55.0534,55.4291,54.9699,55.3539,1093100.0],["2016-10-18",55.9049,56.2054,55.4458,55.8882,1106400.0],["2016-10-19",55.5126,56.3306,55.1286,55.7546,1077100.0],["2016-10-20",55.3539,55.5209,54.6778,54.8197,1204300.0],["2016-10-21",54.252,54.7946,53.9098,54.7445,912600.0],["2016-10-24",54.9449,54.9616,54.5025,54.7279,939000.0],["2016-10-25",54.6945,54.995,54.5526,54.8364,1079200.0],["2016-10-26",54.8614,55.0367,52.4823,52.666,3165600.0],["2016-10-27",53.1752,53.242,52.4573,52.9331,1158000.0],["2016-10-28",52.7578,53.3004,52.5074,52.6743,812700.0],["2016-10-31",52.5825,52.908,52.4489,52.4823,1134800.0],["2016-11-01",52.6075,52.6827,51.6308,51.8228,1430800.0],["2016-11-02",51.8813,52.2653,51.7727,52.0065,1051500.0],["2016-11-03",52.0148,52.4907,51.7811,52.0566,968300.0],["2016-11-04",51.9731,52.1567,51.5223,51.7143,718100.0],["2016-11-07",52.1567,53.05,52.1567,53.0249,812200.0],["2016-11-08",52.9999,53.4256,52.5324,53.3672,797400.0],["2016-11-09",52.1651,52.9915,52.0733,52.8496,1546200.0],["2016-11-10",52.9915,54.3689,52.499,54.0183,1533300.0],["2016-11-11",53.7679,54.0266,52.5658,52.7995,1163200.0],["2016-11-14",53.075,53.3338,52.5658,53.2169,1770600.0],["2016-11-15",53.4089,53.8012,52.9999,53.7011,894600.0],["2016-11-16",53.3254,53.4256,52.7494,52.9999,936100.0],["2016-11-17",53.075,53.818,52.9331,53.5759,1019700.0],["2016-11-18",53.3672,53.818,53.1835,53.7512,676400.0],["2016-11-21",53.9849,55.1619,53.9849,55.0701,1405000.0],["2016-11-22",55.2705,55.379,55.0117,55.1786,958200.0],["2016-11-23",54.8698,55.2454,54.8447,55.1369,491900.0],["2016-11-25",55.2287,55.8464,55.0618,55.6962,299800.0],["2016-11-28",55.7212,55.8548,55.4458,55.6211,867200.0],["2016-11-29",55.4708,56.0719,55.2788,55.7546,737900.0],["2016-11-30",56.0218,56.4308,55.7546,55.788,1552700.0],["2016-12-01",55.7797,56.6562,55.7797,56.556,861700.0],["2016-12-02",56.581,56.8148,56.1303,56.3139,697000.0],["2016-12-05",56.4725,56.94,56.3306,56.5727,778100.0],["2016-12-06",56.3473,56.6395,56.1136,56.5143,814800.0],["2016-12-07",56.5495,58.0248,56.4405,57.9745,1006100.0],["2016-12-08",57.9997,58.6116,57.4716,58.5529,984400.0],["2016-12-09",58.3266,58.6787,58.05,58.2763,1701000.0],["2016-12-12",56.4992,57.4296,56.0717,57.1363,4194800.0],["2016-12-13",57.3542,58.1087,57.2201,57.3626,1328200.0],["2016-12-14",57.371,57.6308,56.0381,56.122,988900.0],["2016-12-15",55.8621,56.759,55.8118,56.2645,978200.0],["2016-12-16",56.2729,56.6417,55.9711,56.2309,744600.0],["2016-12-19",56.0968,56.407,55.9795,56.2477,481800.0],["2016-12-20",56.4321,57.2704,56.4154,56.9183,1344400.0],["2016-12-21",56.9518,57.371,56.7423,57.0021,614300.0],["2016-12-22",56.8177,57.0105,56.5495,56.8177,460300.0],["2016-12-23",56.7842,56.8848,56.4992,56.6752,412200.0],["2016-12-27",56.8261,56.9434,56.6668,56.8009,260600.0],["2016-12-28",56.5579,57.3877,56.4405,56.7088,734600.0],["2016-12-29",57.0189,57.1446,56.7842,56.9937,496100.0],["2016-12-30",57.1279,57.3123,56.3148,56.4992,526400.0],["2017-01-03",56.7591,57.3626,56.231,56.4573,766200.0],["2017-01-04",57.3961,57.8907,57.1111,57.7734,1193700.0],["2017-01-05",57.8069,58.6703,57.4464,58.2176,925400.0],["2017-01-06",58.1757,58.6284,57.8907,57.941,961800.0],["2017-01-09",57.7985,57.9075,57.3458,57.6476,947500.0],["2017-01-10",57.7901,58.4524,57.7482,58.0835,757700.0],["2017-01-11",58.1757,59.2403,58.0164,59.0978,891100.0],["2017-01-12",59.5421,59.6427,58.7541,59.1565,1208200.0],["2017-01-13",59.2152,59.9361,59.0475,59.5169,629600.0],["2017-01-17",59.5086,59.9948,58.796,58.9302,1201000.0],["2017-01-18",58.5446,58.9469,58.2009,58.4691,1349700.0],["2017-01-19",59.0224,59.0224,57.5722,57.6895,2520300.0],["2017-01-20",57.8404,58.838,57.7482,58.7793,1328100.0],["2017-01-23",58.4272,59.0727,58.159,58.9134,1077000.0],["2017-01-24",59.0559,59.8606,58.8882,59.6259,2110700.0],["2017-01-25",59.6091,59.9193,58.6284,58.6703,2649400.0],["2017-01-26",58.62,58.9804,58.2931,58.7876,1294400.0],["2017-01-27",58.8883,59.3074,58.6703,58.9302,761100.0],["2017-01-30",58.6116,58.8128,58.0751,58.4859,980800.0],["2017-01-31",58.6367,58.9469,58.1589,58.2763,1401800.0],["2017-02-01",58.2177,58.4943,57.6141,57.8991,1300400.0],["2017-02-02",58.0416,58.1003,57.4967,57.7734,1278700.0],["2017-02-03",58.05,58.444,57.7147,58.1087,942900.0],["2017-02-06",57.832,57.9829,57.2285,57.5135,874400.0],["2017-02-07",57.4464,58.05,57.4464,57.9242,770700.0],["2017-02-08",57.9997,58.1841,57.3375,58.1087,678900.0],["2017-02-09",58.1087,58.7625,58.1087,58.4272,717700.0],["2017-02-10",58.905,59.3074,58.796,59.1314,533200.0],["2017-02-13",59.3409,59.9361,59.2068,59.9193,706100.0],["2017-02-14",59.7852,59.978,59.5672,59.9612,645500.0],["2017-02-15",59.6762,60.0115,59.4163,59.9277,1070300.0],["2017-02-16",59.8942,60.2127,59.6343,59.9864,1220800.0],["2017-02-17",59.7684,60.0702,59.6511,60.0702,559800.0],["2017-02-21",59.693,60.3552,59.6427,60.3217,658900.0],["2017-02-22",59.9696,60.8414,59.8522,60.4977,1583200.0],["2017-02-23",60.9168,60.9671,59.6259,59.6762,1180600.0],["2017-02-24",59.4163,59.7517,58.729,59.0727,1556400.0],["2017-02-27",59.0391,59.6678,58.6284,59.5421,1452900.0],["2017-02-28",59.4918,59.7684,58.4523,58.4859,1335800.0],["2017-03-01",58.7793,59.7433,58.7038,59.6008,1409400.0],["2017-03-02",58.9637,59.6427,58.8882,59.4666,1064100.0],["2017-03-03",59.3912,60.3887,59.3577,60.3636,976000.0],["2017-03-06",60.0115,60.7324,59.9864,60.6486,1058700.0],["2017-03-07",60.4558,60.9671,60.4558,60.7157,1201100.0],["2017-03-08",60.6466,60.8318,60.1584,60.2341,1046800.0],["2017-03-09",60.1163,60.6803,59.9311,60.3604,801100.0],["2017-03-10",60.7477,61.438,60.5204,60.9076,933900.0],["2017-03-13",60.9834,61.4885,60.8402,61.2948,804900.0],["2017-03-14",60.7982,61.1012,59.9732,60.0405,1017700.0],["2017-03-15",60.5372,61.2191,60.1079,61.1265,918100.0],["2017-03-16",61.2948,61.6905,60.7645,60.7897,841800.0],["2017-03-17",61.0507,61.3454,60.7308,60.7477,1292600.0],["2017-03-20",60.6887,60.9581,60.3772,60.613,1547900.0],["2017-03-21",60.8655,61.4548,60.0068,60.0658,1922100.0],["2017-03-22",59.8216,60.714,59.788,60.4109,858400.0],["2017-03-23",60.4951,61.3538,60.1247,60.9834,1002600.0],["2017-03-24",60.9749,61.379,60.6214,60.8739,488700.0],["2017-03-27",60.3267,61.3791,60.2594,61.1518,800600.0],["2017-03-28",61.2359,62.3808,61.2359,62.1619,935900.0],["2017-03-29",62.0189,62.1451,61.6821,62.1115,445600.0],["2017-03-30",62.364,62.8607,62.2461,62.263,547100.0],["2017-03-31",62.2545,62.6839,62.0778,62.2377,970100.0],["2017-04-03",62.2041,62.3808,61.0423,61.5306,1041100.0],["2017-04-04",61.1938,62.3051,61.1265,62.1451,1040500.0],["2017-04-05",62.3893,63.1806,61.5643,61.8168,1453000.0],["2017-04-06",61.9683,62.4818,61.8505,62.1956,832800.0],["2017-04-07",62.3724,62.7176,61.64,61.7831,1562900.0],["2017-04-10",62.1199,63.1216,62.0778,62.7933,1647000.0],["2017-04-11",62.7765,62.7765,61.6821,62.263,1320000.0],["2017-04-12",62.2293,62.4229,61.6232,61.7579,1000900.0],["2017-04-13",61.7326,62.0778,61.3117,61.3622,996800.0],["2017-04-17",61.6148,62.5324,61.6148,62.3556,851000.0],["2017-04-18",61.9936,62.1704,61.48,61.9262,941900.0],["2017-04-19",62.2125,62.2545,61.5558,61.64,892200.0],["2017-04-20",62.1956,63.189,61.8505,62.7007,1423000.0],["2017-04-21",62.625,63.0207,62.4398,62.9028,868100.0],["2017-04-24",63.7194,64.0645,63.5005,63.6941,1238200.0],["2017-04-25",62.5071,62.7344,61.5222,61.539,3099700.0],["2017-04-26",61.8841,62.3303,60.9076,60.9413,2549000.0],["2017-04-27",60.7982,61.7158,60.6971,60.8739,1634700.0],["2017-04-28",60.7392,61.1181,60.613,60.8571,1265000.0],["2017-05-01",60.9413,61.7158,60.8824,61.5643,1144900.0],["2017-05-02",61.64,62.2125,61.3959,62.1872,1040000.0],["2017-05-03",61.9347,62.1956,61.5558,61.9347,848500.0],["2017-05-04",61.9852,62.2377,61.6148,61.8926,857100.0],["2017-05-05",61.9599,62.8523,61.7747,62.8354,909100.0],["2017-05-08",62.9196,63.0375,62.5492,62.6587,871900.0],["2017-05-09",62.4903,63.0122,62.0946,62.4734,780100.0],["2017-05-10",62.5745,63.0206,62.3977,62.8775,728100.0],["2017-05-11",62.4229,62.7007,62.002,62.2377,684300.0],["2017-05-12",62.0694,62.5745,61.8505,62.4061,483100.0],["2017-05-15",62.9028,63.652,62.7765,63.5257,1054300.0],["2017-05-16",63.6099,64.3255,63.3742,63.3995,1454200.0],["2017-05-17",62.5829,62.8186,61.2191,61.3706,1141600.0],["2017-05-18",61.3538,62.2546,60.9413,61.8336,1439900.0],["2017-05-19",61.9346,63.1974,61.9262,63.029,980300.0],["2017-05-22",63.2564,63.7699,63.1469,63.7194,542900.0],["2017-05-23",63.7109,64.0393,63.5342,63.6015,1716500.0],["2017-05-24",63.8288,64.3592,63.3826,64.3087,829500.0],["2017-05-25",64.5781,65.2684,64.3844,65.2263,1220900.0],["2017-05-26",65.0158,65.1926,64.7801,64.8306,928100.0],["2017-05-30",64.536,65.462,64.5107,65.3862,729000.0],["2017-05-31",65.4199,65.4704,64.8727,65.1842,1760500.0],["2017-06-01",65.5378,66.4301,65.3021,66.1523,751300.0],["2017-06-02",66.1186,66.5143,65.8998,66.0429,577700.0],["2017-06-05",66.1018,66.649,65.4957,66.3628,862900.0],["2017-06-06",65.8661,66.5901,65.8661,66.3881,661800.0],["2017-06-07",66.4447,66.6137,65.6671,66.0136,600600.0],["2017-06-08",66.2503,67.0954,66.0221,67.0954,701700.0],["2017-06-09",67.2644,67.7039,66.2841,66.9433,1454500.0],["2017-06-12",66.7827,67.6109,66.3348,67.1376,1170500.0],["2017-06-13",67.6448,67.6448,66.9518,67.2476,847800.0],["2017-06-14",67.4504,67.4588,66.4447,66.7235,1221200.0],["2017-06-15",66.2418,67.3996,65.9122,67.3405,1003000.0],["2017-06-16",67.4926,69.1576,66.7489,69.1068,1442600.0],["2017-06-19",68.8702,69.3942,68.3378,68.6336,1031100.0],["2017-06-20",68.4983,68.5828,67.4757,67.5433,827700.0],["2017-06-21",67.4842,67.8898,67.0362,67.256,852100.0],["2017-06-22",67.5433,67.7039,67.2983,67.4673,1124100.0],["2017-06-23",67.2898,68.3631,67.0447,67.9405,826100.0],["2017-06-26",68.4307,68.8195,68.0758,68.3378,582600.0],["2017-06-27",68.3885,68.8195,68.0166,68.6251,642900.0],["2017-06-28",69.166,69.8506,69.0054,69.7661,787200.0],["2017-06-29",69.7914,69.7998,68.2025,68.5321,907500.0],["2017-06-30",68.8026,68.828,68.042,68.4984,863600.0],["2017-07-03",68.6758,69.8083,68.5744,69.335,505000.0],["2017-07-05",68.7265,69.4872,67.8814,69.1998,796200.0],["2017-07-06",68.9801,69.3266,68.5828,68.7857,1011900.0],["2017-07-07",68.8955,69.5801,68.642,69.4956,738100.0],["2017-07-10",69.3857,70.2478,69.3604,69.8083,491400.0],["2017-07-11",69.6815,69.8505,68.8871,69.7998,1429800.0],["2017-07-12",70.1548,71.3972,69.7322,70.8647,2311000.0],["2017-07-13",70.7802,71.0422,70.3576,70.459,869800.0],["2017-07-14",70.8563,71.0084,70.4844,70.7211,773000.0],["2017-07-17",70.814,70.8985,70.29,70.4506,781200.0],["2017-07-18",70.6788,70.8816,70.0449,70.7295,732500.0],["2017-07-19",70.4929,70.8563,69.7322,69.7576,1091500.0],["2017-07-20",69.9013,70.2393,68.7941,69.3097,1366900.0],["2017-07-21",69.1322,69.3435,68.5237,69.2843,938800.0],["2017-07-24",69.4026,69.4026,68.549,68.7688,852700.0],["2017-07-25",69.0054,69.4533,68.38,68.5575,1133700.0],["2017-07-26",68.1518,68.304,66.6475,67.2644,2777100.0],["2017-07-27",67.5349,67.5603,66.3855,66.5968,1479800.0],["2017-07-28",66.9771,67.0869,66.563,66.8672,1003200.0],["2017-07-31",66.9264,67.2222,66.6475,66.7827,1019600.0],["2017-08-01",67.1123,68.0251,66.4785,67.2729,1301400.0],["2017-08-02",67.3067,67.9237,67.0109,67.8729,876000.0],["2017-08-03",68.0673,68.4645,67.1377,67.2898,1189000.0],["2017-08-04",67.5349,67.7124,66.6052,67.0363,1119200.0],["2017-08-07",67.0193,67.5771,67.0193,67.4841,539000.0],["2017-08-08",67.2306,67.9828,67.0869,67.6785,1055900.0],["2017-08-09",67.2982,67.9152,67.1292,67.6447,1106300.0],["2017-08-10",67.4673,67.7123,66.5461,66.7911,718800.0],["2017-08-11",66.6982,67.4166,66.6898,67.1884,1220300.0],["2017-08-14",67.5771,68.3547,67.3828,67.9236,947100.0],["2017-08-15",67.8307,67.9321,67.5264,67.7039,1360300.0],["2017-08-16",67.7969,68.1772,67.7462,67.9236,1497200.0],["2017-08-17",67.8391,68.0251,67.4166,67.4673,1207900.0],["2017-08-18",67.8983,67.8983,67.1715,67.1884,1517800.0],["2017-08-21",67.1377,67.3912,66.7996,67.1715,1051600.0],["2017-08-22",67.6109,67.8476,67.3574,67.6109,1465200.0],["2017-08-23",67.594,67.594,67.0109,67.2729,806400.0],["2017-08-24",67.5941,67.5941,67.1715,67.2137,713500.0],["2017-08-25",67.6194,67.6278,67.0363,67.2391,1122800.0],["2017-08-28",67.4081,67.4166,66.7066,66.9855,1129900.0],["2017-08-29",66.4784,67.2391,66.3432,67.0785,1641800.0],["2017-08-30",66.9348,67.8391,66.9348,67.4081,1252000.0],["2017-08-31",67.7293,68.8364,67.518,68.4476,1035200.0],["2017-09-01",68.997,69.2167,68.2194,68.642,626700.0],["2017-09-05",68.2955,68.304,67.5349,67.8222,692400.0],["2017-09-06",67.7969,69.1322,67.6955,68.5913,1037100.0],["2017-09-07",68.9537,69.3695,68.5972,69.1064,853600.0],["2017-09-08",69.1404,69.3271,68.8009,69.1573,781900.0],["2017-09-11",69.4374,69.5902,68.9367,69.5138,1021200.0],["2017-09-12",69.4799,69.7005,69.2337,69.4629,801900.0],["2017-09-13",69.378,69.4374,68.3002,68.3341,1166700.0],["2017-09-14",68.2323,68.9028,68.1135,68.767,993400.0],["2017-09-15",68.9197,69.3271,68.6736,69.2847,854900.0],["2017-09-18",69.3101,69.692,69.0894,69.361,1022300.0],["2017-09-19",69.7259,70.0824,69.5732,69.6665,864500.0],["2017-09-20",69.8533,69.9806,69.098,69.5817,1148100.0],["2017-09-21",69.5562,70.3455,69.3186,70.1079,1101000.0],["2017-09-22",70.1248,70.2776,69.3356,69.5138,1163000.0],["2017-09-25",69.3271,69.4119,68.8179,69.1828,982000.0],["2017-09-26",69.2847,69.7345,69.0555,69.5987,1042400.0],["2017-09-27",69.7429,71.0074,69.5732,70.4218,1360300.0],["2017-09-28",70.3879,70.8547,70.2097,70.5237,952300.0],["2017-09-29",70.5152,70.6849,70.2266,70.3115,838000.0],["2017-10-02",70.2606,70.354,69.7769,69.9212,1116500.0],["2017-10-03",69.9636,70.337,69.3016,69.361,860200.0],["2017-10-04",69.3016,69.4968,68.9367,68.9876,709500.0],["2017-10-05",68.8179,68.9876,68.3427,68.419,756900.0],["2017-10-06",68.0965,68.453,67.6128,68.2747,1345200.0],["2017-10-09",68.2832,68.6057,68.105,68.2832,401600.0],["2017-10-10",68.6906,68.8094,68.3341,68.5293,719500.0],["2017-10-11",68.6821,68.8943,68.2748,68.784,810800.0],["2017-10-12",68.6906,68.9621,68.4699,68.6396,894700.0],["2017-10-13",68.8858,69.1149,68.5124,68.5633,823600.0],["2017-10-16",68.3087,68.5293,68.0541,68.088,809500.0],["2017-10-17",67.9607,68.2068,67.7231,67.9607,878400.0],["2017-10-18",68.3002,69.2337,68.2408,68.8179,1299800.0],["2017-10-19",68.7924,69.7939,68.5294,69.7684,997200.0],["2017-10-20",69.5902,69.7769,69.1574,69.2338,673500.0],["2017-10-23",69.2168,69.726,69.0046,69.4035,617800.0],["2017-10-24",69.6411,70.9141,69.6071,70.5576,1799800.0],["2017-10-25",69.3271,69.5817,68.0626,69.1149,2604500.0],["2017-10-26",69.1489,69.5308,68.8179,69.0046,1100700.0],["2017-10-27",69.0131,69.2677,68.5209,68.9791,1730100.0],["2017-10-30",68.7755,69.1404,68.5378,68.9197,908400.0],["2017-10-31",68.6142,68.9622,68.2917,68.3087,858700.0],["2017-11-01",68.0541,68.453,67.4091,67.9098,1236900.0],["2017-11-02",67.9862,68.3511,67.5194,68.1729,829200.0],["2017-11-03",68.4275,68.4275,67.8504,68.122,628500.0],["2017-11-06",68.1305,68.436,67.8844,68.1814,723600.0],["2017-11-07",67.5873,68.2069,67.5704,68.0117,623700.0],["2017-11-08",68.2662,68.5124,67.757,68.2323,785300.0],["2017-11-09",68.0881,68.6567,67.9014,68.4445,722200.0],["2017-11-10",68.3426,68.9791,68.2663,68.7415,686400.0],["2017-11-13",68.3681,68.5293,68.1305,68.1729,784800.0],["2017-11-14",68.088,68.1729,67.791,68.0456,614600.0],["2017-11-15",67.791,68.0201,67.5364,67.7486,732700.0],["2017-11-16",68.088,68.1984,67.7655,67.9013,942200.0],["2017-11-17",67.6213,67.825,67.4176,67.6977,676700.0],["2017-11-20",67.6043,67.8335,67.3073,67.4685,793000.0],["2017-11-21",67.494,68.0032,67.3582,67.6977,862200.0],["2017-11-22",67.8419,67.9098,67.1121,67.5619,1006500.0],["2017-11-24",67.825,67.8929,67.5873,67.7062,467200.0],["2017-11-27",67.9438,67.9777,66.9254,66.9678,1095200.0],["2017-11-28",67.1291,67.1376,66.0003,66.2295,1175400.0],["2017-11-29",65.4911,65.7203,62.9282,64.8037,3697700.0],["2017-11-30",65.3044,66.4162,64.9819,66.1786,2350200.0],["2017-12-01",66.4586,67.2394,65.9834,66.7641,1448200.0],["2017-12-04",67.2139,68.0287,67.0697,67.2055,1034400.0],["2017-12-05",67.5025,67.9523,67.2139,67.3412,1092300.0],["2017-12-06",67.2818,68.1814,67.1715,67.7486,1126700.0],["2017-12-07",67.7511,68.322,67.5978,68.2198,965700.0],["2017-12-08",68.4414,68.9867,68.1516,68.2283,1021900.0],["2017-12-11",68.2198,68.3135,67.7085,68.0749,765600.0],["2017-12-12",68.0409,68.4925,67.7171,68.2454,694400.0],["2017-12-13",68.4499,68.9015,68.1005,68.5266,914300.0],["2017-12-14",68.7055,69.1486,68.5095,68.9611,906600.0],["2017-12-15",68.91,68.9782,68.2794,68.4669,1145900.0],["2017-12-18",68.4924,69.3872,68.3646,68.6032,916300.0],["2017-12-19",68.5606,69.4639,68.484,69.2849,853800.0],["2017-12-20",69.319,69.6002,68.7737,69.3616,884100.0],["2017-12-21",69.515,69.9325,69.3276,69.5576,929800.0],["2017-12-22",69.1316,69.7962,69.0975,69.6343,475100.0],["2017-12-26",69.6598,69.8218,69.2253,69.3531,352300.0],["2017-12-27",69.924,70.2819,69.5917,70.12,729900.0],["2017-12-28",70.2307,70.4779,69.745,70.4438,737300.0],["2017-12-29",70.4267,70.5716,70.2052,70.2989,539000.0],["2018-01-02",70.2308,71.0062,70.1882,70.9636,745400.0],["2018-01-03",70.9721,71.3044,70.8954,71.0914,995500.0],["2018-01-04",71.1851,72.0032,71.1851,71.7987,1075500.0],["2018-01-05",72.2673,73.0512,72.0287,72.3866,673300.0],["2018-01-08",72.1992,72.4633,71.6709,71.8583,908300.0],["2018-01-09",71.935,71.952,71.5345,71.5856,791600.0],["2018-01-10",71.2192,71.347,69.0548,69.1656,1935500.0],["2018-01-11",69.336,69.6343,69.0634,69.3531,1163700.0],["2018-01-12",69.4383,69.515,68.4584,68.9867,1382800.0],["2018-01-16",69.2934,70.1115,68.8589,69.1741,1791600.0],["2018-01-17",69.2679,69.2764,68.305,68.5351,1263100.0],["2018-01-18",68.4413,68.893,67.9386,68.6459,1457800.0],["2018-01-19",68.697,69.1997,68.4754,68.8418,1475600.0],["2018-01-22",69.0975,69.3105,68.0068,68.0835,1752500.0],["2018-01-23",67.8449,68.7737,67.6233,68.4328,2317400.0],["2018-01-24",68.6544,69.7536,67.6318,67.7767,2236200.0],["2018-01-25",68.1601,68.4072,66.7627,66.8905,2230300.0],["2018-01-26",67.0013,67.9982,66.7968,67.5125,1462100.0],["2018-01-29",67.2228,68.1431,67.078,67.7256,1671000.0],["2018-01-30",67.4444,68.075,67.3336,67.3507,1542000.0],["2018-01-31",67.7512,68.4754,67.6404,68.2709,1248200.0],["2018-02-01",68.092,68.6288,67.5211,68.0153,1231500.0],["2018-02-02",67.4614,67.5211,66.6093,66.8564,1331400.0],["2018-02-05",66.4644,67.0609,65.7146,65.7572,1711000.0],["2018-02-06",64.9392,65.9702,63.7462,65.7316,2293300.0],["2018-02-07",65.493,65.8083,64.7687,64.9051,1645400.0],["2018-02-08",64.8284,64.8966,63.1497,63.4395,1508100.0],["2018-02-09",63.7121,64.3256,62.8089,64.0018,1829000.0],["2018-02-12",64.445,65.5612,64.3342,65.493,1507500.0],["2018-02-13",65.0755,65.1863,63.9593,64.4705,1719600.0],["2018-02-14",64.0445,65.8254,63.8826,65.672,1183400.0],["2018-02-15",65.7402,65.8254,64.5557,65.493,1625500.0],["2018-02-16",64.854,65.2885,64.2575,64.9136,2513500.0],["2018-02-20",64.4705,64.9051,64.0359,64.2319,1576200.0],["2018-02-21",64.1893,66.4474,64.1893,65.7572,2033800.0],["2018-02-22",65.7913,66.7712,65.459,65.8339,1968400.0],["2018-02-23",66.0554,66.1492,65.2715,65.868,1270400.0],["2018-02-26",65.8509,67.3506,65.689,67.291,2565600.0],["2018-02-27",66.7797,67.7597,66.7201,67.6148,2629000.0],["2018-02-28",67.6744,67.683,65.9106,65.9276,2067400.0],["2018-03-01",65.9447,65.9447,64.2063,64.7773,1112800.0],["2018-03-02",64.2404,64.7943,63.6781,64.1552,904400.0],["2018-03-05",63.2264,64.4279,62.7067,63.7377,2857100.0],["2018-03-06",63.6695,63.6695,62.5362,63.0049,3398100.0],["2018-03-07",62.7335,63.0417,62.0314,62.4937,1528300.0],["2018-03-08",62.5023,63.2215,62.254,63.1359,1690100.0],["2018-03-09",63.4955,63.8379,63.1016,63.8037,1382400.0],["2018-03-12",63.7352,64.249,63.6154,64.0692,1113600.0],["2018-03-13",64.1462,64.6856,63.5469,63.6325,825400.0],["2018-03-14",64.0863,64.2318,63.4527,63.8979,1426800.0],["2018-03-15",63.838,63.9664,62.7848,63.0503,1787700.0],["2018-03-16",63.1359,63.6924,62.9304,62.9818,1226000.0],["2018-03-19",63.0503,63.2472,61.8088,62.2797,1341100.0],["2018-03-20",62.4338,62.6907,62.1769,62.4167,826900.0],["2018-03-21",62.6821,63.3928,62.6136,63.0417,1214900.0],["2018-03-22",62.6478,62.6478,61.5605,61.5605,1268100.0],["2018-03-23",61.8858,62.0228,60.4389,60.5502,1089400.0],["2018-03-26",61.0211,61.5006,60.7642,61.4749,1562600.0],["2018-03-27",61.6375,62.1341,60.9868,61.3636,2296100.0],["2018-03-28",61.4321,61.5434,60.7985,61.2779,1375900.0],["2018-03-29",61.5263,62.8277,61.4663,62.6136,1754400.0],["2018-04-02",62.6136,62.6479,61.6461,62.3739,1639100.0],["2018-04-03",63.1873,63.29,62.5794,62.8705,1620200.0],["2018-04-04",62.2454,63.1701,61.9201,63.1102,1563000.0],["2018-04-05",62.9475,63.9749,62.879,63.915,1475200.0],["2018-04-06",63.6924,63.9493,62.9304,63.3414,1533900.0],["2018-04-09",63.6924,64.4801,63.4698,63.915,1232900.0],["2018-04-10",64.677,64.7027,63.5041,63.5982,1672300.0],["2018-04-11",63.2729,64.3688,63.0503,64.1804,1646400.0],["2018-04-12",64.2061,64.7284,63.915,64.0007,1514000.0],["2018-04-13",64.2233,64.463,63.4955,63.6924,1221600.0],["2018-04-16",64.0777,64.54,63.7866,64.5143,932100.0],["2018-04-17",64.7199,65.2678,64.3688,64.7199,1971400.0],["2018-04-18",65.1308,65.576,64.814,65.2336,1552700.0],["2018-04-19",65.3278,65.7302,64.9853,65.2336,1140500.0],["2018-04-20",64.9767,65.011,64.4972,64.5829,968500.0],["2018-04-23",64.4544,65.2507,64.3003,64.5914,1351900.0],["2018-04-24",63.8294,65.7986,63.7866,64.1548,2396200.0],["2018-04-25",63.9578,65.636,63.838,65.5846,1894500.0],["2018-04-26",65.6702,66.672,65.3706,66.3894,2067300.0],["2018-04-27",66.6463,67.2114,66.4494,67.0487,1295200.0],["2018-04-30",67.1857,67.2713,66.1155,66.1668,1075900.0],["2018-05-01",65.4647,65.6103,64.737,65.2592,1548600.0],["2018-05-02",65.302,65.7644,65.0709,65.1907,704400.0],["2018-05-03",65.1822,65.7901,64.9938,65.5589,979300.0],["2018-05-04",65.2678,67.2114,65.2079,67.0059,842100.0],["2018-05-07",66.9374,67.6737,66.9288,67.3398,1011000.0],["2018-05-08",67.0658,67.6737,66.8176,67.4854,1000400.0],["2018-05-09",67.5453,68.3416,67.4083,67.9391,924600.0],["2018-05-10",68.4871,68.8724,67.9477,68.821,645400.0],["2018-05-11",68.4957,69.1549,67.9306,68.0162,1077500.0],["2018-05-14",67.5539,68.3244,67.5282,68.1874,805100.0],["2018-05-15",67.9391,69.3776,67.6908,69.1293,1616700.0],["2018-05-16",69.4632,71.3639,69.4118,71.2184,1878300.0],["2018-05-17",71.3126,72.7595,70.8588,71.8948,1563400.0],["2018-05-18",71.6978,71.7407,70.3365,71.2269,1240500.0],["2018-05-21",71.5609,71.9119,71.2954,71.3468,752700.0],["2018-05-22",71.4923,71.8691,71.0557,71.1413,862300.0],["2018-05-23",70.619,72.1516,70.5334,72.0403,850700.0],["2018-05-24",71.1413,72.0746,71.1413,71.7235,802000.0],["2018-05-25",71.4324,72.4342,71.2783,71.9718,512100.0],["2018-05-29",70.6533,71.3725,70.0368,71.0814,1030700.0],["2018-05-30",71.3982,72.5284,71.3126,72.4427,892000.0],["2018-05-31",72.0061,72.1516,71.2098,71.4752,1046000.0],["2018-06-01",71.4667,72.1002,71.3211,71.4752,950500.0],["2018-06-04",71.7492,71.8605,71.0728,71.3554,850500.0],["2018-06-05",71.3468,71.441,70.3108,70.7646,967300.0],["2018-06-06",71.0043,71.3126,70.6105,71.1756,761300.0],["2018-06-07",71.2633,71.6588,70.5324,71.0655,642000.0],["2018-06-08",70.9193,71.7706,70.6012,71.6674,762500.0],["2018-06-11",71.2805,72.3639,71.2633,71.6674,1781700.0],["2018-06-12",71.7448,71.8566,70.9365,71.5384,1760200.0],["2018-06-13",71.5126,72.3811,71.0483,71.6502,1324100.0],["2018-06-14",72.0027,72.4326,71.2461,71.8565,418400.0],["2018-06-15",71.3578,71.8823,70.9451,71.504,747800.0],["2018-06-18",71.2461,71.2891,70.5152,70.9107,675100.0],["2018-06-19",70.1455,70.1455,69.4748,69.621,773800.0],["2018-06-20",70.0509,70.3003,69.2341,69.492,701000.0],["2018-06-21",69.5694,69.621,68.4086,68.5634,1296300.0],["2018-06-22",69.0277,69.406,68.7611,69.3028,1046200.0],["2018-06-25",69.0879,69.1395,67.8067,68.0389,965000.0],["2018-06-26",68.5548,69.6812,67.9185,69.2856,1234400.0],["2018-06-27",69.535,70.0681,68.5462,68.6752,825000.0],["2018-06-28",68.4946,69.7328,68.4344,69.5866,800800.0],["2018-06-29",70.0165,70.5324,69.8617,70.2916,903400.0],["2018-07-02",69.8875,70.7731,69.6898,70.3776,621900.0],["2018-07-03",70.7732,70.9193,69.3458,69.4576,816500.0],["2018-07-05",69.7242,69.9133,69.0449,69.3888,853500.0],["2018-07-06",69.5522,70.6614,69.3286,70.4894,908300.0],["2018-07-09",71.7964,72.5531,71.3751,72.3553,1453400.0],["2018-07-10",72.1317,73.1463,71.934,73.0689,1154600.0],["2018-07-11",72.2177,72.7766,72.0199,72.3639,1356900.0],["2018-07-12",72.9743,73.7482,72.5444,73.6966,1031500.0],["2018-07-13",73.6536,74.1953,73.1635,73.7826,821300.0],["2018-07-16",74.0835,74.0835,72.5702,72.8712,776700.0],["2018-07-17",72.4843,72.6218,71.6846,72.3295,1056100.0],["2018-07-18",72.7852,73.688,72.4498,73.4902,1315400.0],["2018-07-19",72.8453,74.1609,72.7336,74.0147,958400.0],["2018-07-20",74.2727,75.0208,73.9631,74.5135,1100400.0],["2018-07-23",73.989,74.2469,73.3871,73.5418,830100.0],["2018-07-24",73.7998,74.4361,72.682,73.0173,2098800.0],["2018-07-25",75.0638,77.179,74.9692,77.1532,1492500.0],["2018-07-26",76.6544,77.841,76.4051,77.5315,1704400.0],["2018-07-27",77.8238,77.8238,76.9382,77.5401,1030600.0],["2018-07-30",77.5229,77.8754,76.3105,76.4223,1071300.0],["2018-07-31",76.6802,77.0328,76.4223,76.6544,1416800.0],["2018-08-01",75.9924,76.7835,75.7172,76.1386,839100.0],["2018-08-02",75.7946,76.6631,75.2959,76.4051,914400.0],["2018-08-03",76.3191,76.4309,75.3905,75.9666,874100.0],["2018-08-06",76.0096,76.8006,76.0096,76.1213,586600.0],["2018-08-07",76.3019,76.6631,75.743,75.9322,1600300.0],["2018-08-08",76.001,76.8952,75.4937,76.8264,768300.0],["2018-08-09",76.6974,76.921,76.4997,76.6889,464000.0],["2018-08-10",76.0698,76.2245,75.2271,75.6485,679200.0],["2018-08-13",75.743,76.4567,75.0981,75.5882,677200.0],["2018-08-14",76.3105,76.7576,75.915,76.7318,810000.0],["2018-08-15",76.0182,76.0525,75.1239,75.7344,593400.0],["2018-08-16",75.9752,76.4739,75.786,75.8634,786800.0],["2018-08-17",76.1644,76.8178,75.7344,76.5599,539100.0],["2018-08-20",76.5513,76.9898,76.3793,76.8694,874400.0],["2018-08-21",76.7576,77.6003,76.1643,76.1815,942300.0],["2018-08-22",76.3535,76.8436,75.6054,75.6312,825500.0],["2018-08-23",75.3819,75.7,74.909,75.5711,627300.0],["2018-08-24",75.7774,75.8978,75.3561,75.5968,465800.0],["2018-08-27",75.9838,77.2907,75.9236,77.1273,769100.0],["2018-08-28",77.7207,77.8066,76.8178,76.8178,729100.0],["2018-08-29",77.1446,77.3251,76.7748,76.8178,504900.0],["2018-08-30",76.2761,77.3595,76.2245,77.1188,657900.0],["2018-08-31",76.9382,77.1274,76.2073,76.4481,832800.0],["2018-09-04",75.915,76.0354,74.952,75.1669,948700.0],["2018-09-05",74.565,75.2701,73.6278,74.3415,975000.0],["2018-09-06",74.3372,75.2954,74.1041,74.9328,636000.0],["2018-09-07",74.8033,74.976,74.2422,74.3976,764500.0],["2018-09-10",74.6825,75.2091,74.3458,74.6997,1281300.0],["2018-09-11",74.7774,75.3904,74.1731,74.9846,919700.0],["2018-09-12",75.0019,75.399,74.3113,74.6307,853700.0],["2018-09-13",74.8379,75.3213,74.8292,75.0537,645900.0],["2018-09-14",75.2868,75.7529,74.8379,75.2522,835200.0],["2018-09-17",75.5026,75.9342,75.1918,75.6666,1080900.0],["2018-09-18",75.9083,76.2709,75.3213,75.5026,690800.0],["2018-09-19",75.6753,75.8306,73.8192,74.3717,1225200.0],["2018-09-20",75.071,76.3486,74.9069,76.0637,1002700.0],["2018-09-21",76.1673,76.7112,76.0378,76.5558,675600.0],["2018-09-24",76.2882,76.4781,74.8465,74.9415,939600.0],["2018-09-25",75.9947,76.435,75.3386,75.9947,1181400.0],["2018-09-26",76.176,77.7126,76.012,77.2896,1066400.0],["2018-09-27",77.0047,77.704,76.7975,77.35,913100.0],["2018-09-28",77.3069,77.609,76.4781,77.5227,1390400.0],["2018-10-01",78.9903,79.3356,78.3773,78.9039,1464700.0],["2018-10-02",78.6191,78.6191,77.3069,77.6435,1182400.0],["2018-10-03",77.8335,78.0234,76.927,77.4018,1563200.0],["2018-10-04",77.4882,77.9716,76.9357,77.8421,1318300.0],["2018-10-05",77.6781,79.2665,77.6522,78.2392,786100.0],["2018-10-08",77.9284,78.6363,77.2723,78.0924,668200.0],["2018-10-09",78.0148,79.1284,77.5141,78.8953,867500.0],["2018-10-10",78.809,78.809,74.0437,74.1214,2386800.0],["2018-10-11",73.3962,74.6307,72.6538,72.766,1683800.0],["2018-10-12",73.8538,74.1818,72.766,73.2149,1627400.0],["2018-10-15",73.2408,73.5689,72.248,73.1286,1501000.0],["2018-10-16",73.5689,74.7084,73.1113,74.6048,1081100.0],["2018-10-17",75.2695,75.2695,73.0595,73.4394,2050500.0],["2018-10-18",72.438,73.2063,71.7905,71.9632,1915900.0],["2018-10-19",72.343,74.0091,72.2308,73.1286,2003200.0],["2018-10-22",72.8264,73.6293,72.343,73.3358,1946900.0],["2018-10-23",72.2998,72.4293,69.5546,71.1689,2335300.0],["2018-10-24",72.1013,73.4394,70.8841,71.1862,2496300.0],["2018-10-25",71.2207,71.8423,70.2711,70.4783,2220500.0],["2018-10-26",69.4769,71.497,69.0711,70.9186,1495200.0],["2018-10-29",71.7819,71.8164,69.9517,70.8582,1295400.0],["2018-10-30",70.9876,73.6206,70.9876,73.5171,1120200.0],["2018-10-31",74.0954,75.4076,73.7156,73.7933,816100.0],["2018-11-01",74.2163,74.4235,72.9991,73.5171,1088500.0],["2018-11-02",74.0178,74.0868,72.6711,73.4135,1038600.0],["2018-11-05",73.4221,74.4322,73.3358,73.6638,866500.0],["2018-11-06",73.5775,74.6048,73.353,73.9918,1060200.0],["2018-11-07",74.622,75.0796,73.5516,74.4926,1280100.0],["2018-11-08",74.294,74.8724,73.7847,74.2163,903800.0],["2018-11-09",73.9401,74.7429,73.6552,74.0005,893800.0],["2018-11-12",73.9746,73.9746,72.6279,72.7747,849600.0],["2018-11-13",72.7315,73.8796,72.5588,73.3185,928900.0],["2018-11-14",73.7242,75.0537,72.766,73.3358,1124200.0],["2018-11-15",73.1458,74.4149,72.602,73.5775,1268600.0],["2018-11-16",73.7242,74.5098,73.5516,74.0005,963000.0],["2018-11-19",73.6293,74.5444,73.353,74.4753,1139500.0],["2018-11-20",73.4394,73.9055,70.7287,70.8323,1368100.0],["2018-11-21",71.2639,73.4911,71.2639,73.3099,778500.0],["2018-11-23",72.6624,73.1545,72.4725,72.5416,296700.0],["2018-11-26",72.9732,74.1213,72.8523,73.0509,811800.0],["2018-11-27",72.7401,73.0336,72.0149,72.4984,708500.0],["2018-11-28",72.6106,73.9142,71.3761,73.8624,1137600.0],["2018-11-29",73.612,74.2163,73.2667,73.4048,985900.0],["2018-11-30",73.2667,74.7515,72.9991,74.0868,1447100.0],["2018-12-03",75.4508,75.9083,73.3358,73.6983,1364200.0],["2018-12-04",73.4911,73.5516,70.7459,70.8409,1589800.0],["2018-12-06",69.9142,70.3216,68.8046,70.2262,1295400.0],["2018-12-07",70.5383,71.0325,68.3105,68.3711,1214800.0],["2018-12-10",67.8423,68.4665,67.0188,68.0504,1227000.0],["2018-12-11",69.0386,69.2814,67.2875,67.643,1422100.0],["2018-12-12",68.6485,69.4461,68.0504,68.4491,1076900.0],["2018-12-13",68.5532,69.2034,67.8857,68.2931,779400.0],["2018-12-14",67.6169,68.0504,66.7587,67.0621,1115400.0],["2018-12-17",67.0014,67.0014,64.9643,65.2937,1382000.0],["2018-12-18",65.389,66.2039,65.207,65.3024,1171200.0],["2018-12-19",65.8138,66.6547,64.7476,64.7996,1166900.0],["2018-12-20",64.6782,65.3024,63.0138,64.002,1454000.0],["2018-12-21",64.002,64.2968,62.4416,62.537,1179400.0],["2018-12-24",62.1556,62.5717,61.4707,61.4881,503800.0],["2018-12-26",61.6181,63.716,60.9939,63.6813,635800.0],["2018-12-27",62.8317,63.664,62.0602,63.664,846600.0],["2018-12-28",64.0887,64.4962,63.4992,63.7853,744300.0],["2018-12-31",64.1234,64.6088,63.7333,64.2448,609200.0],["2019-01-02",63.1872,64.2881,62.6497,64.1061,830500.0],["2019-01-03",64.3488,64.4008,63.2305,63.4299,780400.0],["2019-01-04",64.4788,65.4237,64.3401,65.2243,766500.0],["2019-01-07",65.3977,67.2875,65.1723,67.1228,1344400.0],["2019-01-08",68.0591,68.7352,67.0968,67.4869,1079700.0],["2019-01-09",67.799,68.9433,67.5476,68.8826,752100.0],["2019-01-10",68.4405,69.9315,67.9637,69.6108,1010100.0],["2019-01-11",69.1427,69.3941,68.9693,69.2467,820900.0],["2019-01-14",68.8306,70.9024,68.8306,70.6597,991000.0],["2019-01-15",71.3879,71.5786,70.3823,70.4603,848400.0],["2019-01-16",70.8418,71.2752,70.547,70.9978,861100.0],["2019-01-17",70.6597,71.3099,70.2523,71.1625,787600.0],["2019-01-18",71.9167,72.0294,71.2665,71.4139,1529700.0],["2019-01-22",71.5526,71.5526,69.8275,70.2436,1430000.0],["2019-01-23",70.5297,70.8244,70.1482,70.573,1524700.0],["2019-01-24",71.0064,71.6566,70.8851,71.1365,893600.0],["2019-01-25",71.934,72.6189,71.5959,72.3328,753100.0],["2019-01-28",71.7173,72.7576,71.3445,72.5842,1527700.0],["2019-01-29",72.7489,73.061,72.2461,72.5322,746000.0],["2019-01-30",71.9687,72.9309,71.5179,72.2548,1169600.0],["2019-01-31",72.2721,72.6535,72.1074,72.4021,1206000.0],["2019-02-01",72.6449,72.8963,72.0467,72.2114,592100.0],["2019-02-04",72.1941,72.4455,71.648,71.882,879100.0],["2019-02-05",72.2808,72.6102,71.9861,72.5409,975700.0],["2019-02-06",72.4889,72.4889,71.4139,71.5613,857500.0],["2019-02-07",71.0325,71.8647,70.9544,71.7086,935200.0],["2019-02-08",71.6219,71.9687,71.3012,71.6739,1843300.0],["2019-02-11",71.8213,72.2981,70.1742,70.547,1046500.0],["2019-02-12",71.1105,71.2665,70.2436,70.729,862100.0],["2019-02-13",71.0064,71.5439,70.7117,70.7377,785200.0],["2019-02-14",70.5903,72.0814,70.2609,71.726,958900.0],["2019-02-15",72.0034,73.087,71.7086,72.9049,1331200.0],["2019-02-19",72.6362,73.7285,72.2201,73.4771,721400.0],["2019-02-20",73.8758,74.6387,73.8498,74.552,1022200.0],["2019-02-21",74.396,74.7687,74.0145,74.5693,727900.0],["2019-02-22",74.6994,74.7774,74.0666,74.3353,950700.0],["2019-02-25",74.3613,75.0721,74.2833,74.7341,784700.0],["2019-02-26",74.656,75.2108,74.474,74.8641,1333400.0],["2019-02-27",75.0201,75.4189,74.3179,75.1588,770800.0],["2019-02-28",75.0375,75.2369,74.1706,74.448,913400.0],["2019-03-01",75.0548,75.0895,73.9192,73.9799,1096200.0],["2019-03-04",74.396,75.4623,74.2313,74.8468,942700.0],["2019-03-05",74.8901,75.8957,74.7254,74.9334,858600.0],["2019-03-06",74.6127,75.2629,74.292,75.0288,1030400.0],["2019-03-07",74.9504,76.0042,74.9243,75.4991,1111700.0],["2019-03-08",75.3772,75.3772,74.4279,75.2988,686700.0],["2019-03-11",75.2726,76.2045,75.1943,76.1,828400.0],["2019-03-12",76.161,76.3352,75.2901,76.2742,709200.0],["2019-03-13",76.5354,77.2496,76.4396,76.9709,921000.0],["2019-03-14",76.9186,76.9274,76.1523,76.2829,549400.0],["2019-03-15",76.4223,76.9622,76.1349,76.2742,824100.0],["2019-03-18",76.309,77.2148,76.2307,77.1712,1078900.0],["2019-03-19",77.6589,77.8418,75.9258,76.1261,790100.0],["2019-03-20",75.8736,76.3003,75.2727,75.7168,757200.0],["2019-03-21",75.203,76.5006,75.1333,76.37,745400.0],["2019-03-22",75.7952,75.891,75.1333,75.3597,611100.0],["2019-03-25",75.2552,76.1174,74.9156,75.0027,2062000.0],["2019-03-26",75.4294,76.2307,75.3424,76.1871,745200.0],["2019-03-27",76.0826,76.9883,75.9171,76.6487,845100.0],["2019-03-28",76.7096,78.0073,76.7096,77.7199,661500.0],["2019-03-29",78.1815,78.4079,77.5022,77.9289,897800.0],["2019-04-01",78.1554,79.2963,77.7983,78.9653,1074500.0],["2019-04-02",79.0524,79.0524,78.2686,78.6779,722300.0],["2019-04-03",78.6692,79.0698,78.1118,78.5386,2798300.0],["2019-04-04",78.7389,78.9044,78.0247,78.8434,2004000.0],["2019-04-05",78.7824,79.2266,78.286,78.4863,715700.0],["2019-04-08",78.5647,79.3137,78.2337,79.305,888200.0],["2019-04-09",78.8347,78.8434,78.2076,78.6518,889800.0],["2019-04-10",78.8347,79.0611,78.5386,78.6431,2628500.0],["2019-04-11",78.704,78.7998,78.2947,78.6605,1128900.0],["2019-04-12",78.8172,79.7752,78.6953,79.6881,1315600.0],["2019-04-15",79.8536,80.0539,79.3485,79.932,925800.0],["2019-04-16",80.1759,80.8291,79.8798,80.2456,847600.0],["2019-04-17",81.099,81.5519,80.8377,81.1164,1281600.0],["2019-04-18",81.2819,81.9699,81.0555,81.5606,839300.0],["2019-04-22",81.4648,81.8045,80.9249,81.7261,719700.0],["2019-04-23",81.4474,82.2051,81.1513,82.057,764900.0],["2019-04-24",81.6042,82.1441,81.2471,81.43,793900.0],["2019-04-25",81.0294,81.9525,80.7158,81.8219,842100.0],["2019-04-26",81.7087,82.4141,81.4735,82.4054,522700.0],["2019-04-29",82.2225,82.2922,81.578,81.787,823300.0],["2019-04-30",79.9755,81.0381,78.974,80.8029,1631200.0],["2019-05-01",80.9161,81.0032,80.0539,80.1323,949300.0],["2019-05-02",80.1236,80.8029,79.8536,80.2978,635400.0],["2019-05-03",80.8552,81.5345,80.7681,81.2906,495800.0],["2019-05-06",80.4023,81.0032,79.8972,80.9336,647500.0],["2019-05-07",80.263,80.3762,79.4443,80.1062,867100.0],["2019-05-08",79.9494,81.2645,79.9233,80.8203,738500.0],["2019-05-09",80.1149,81.4561,80.1149,80.9074,832300.0],["2019-05-10",80.9423,81.0816,79.183,80.4807,728500.0],["2019-05-13",79.2092,79.8972,79.0437,79.723,822400.0],["2019-05-14",80.202,80.8465,80.0104,80.4023,488500.0],["2019-05-15",79.9581,81.1164,79.7404,80.8203,457900.0],["2019-05-16",81.0729,82.6231,80.9597,82.3619,524400.0],["2019-05-17",81.6477,82.806,81.4038,81.7609,700300.0],["2019-05-20",81.1252,81.369,80.4894,81.1774,575700.0],["2019-05-21",81.9961,82.0309,81.1774,81.6216,1063700.0],["2019-05-22",81.4822,81.6477,80.681,81.0119,598400.0],["2019-05-23",80.1933,80.2629,78.9827,79.5314,852300.0],["2019-05-24",79.932,80.3675,79.1482,79.6795,567200.0],["2019-05-28",80.3152,80.8203,79.3311,79.3485,650000.0],["2019-05-29",78.7824,78.9566,77.7722,77.7896,897600.0],["2019-05-30",77.7896,78.2686,77.3193,77.8506,935000.0],["2019-05-31",77.2496,77.746,76.7097,77.1538,1003300.0],["2019-06-03",77.3802,78.5037,77.2322,78.0247,799500.0],["2019-06-04",78.495,78.7998,77.6502,78.7302,1112400.0],["2019-06-05",79.1046,79.9494,78.3382,79.4791,672500.0],["2019-06-06",79.7687,79.9699,79.2613,79.515,864200.0],["2019-06-07",80.0749,80.5647,79.69,79.8037,1197100.0],["2019-06-10",80.0311,80.1623,78.8764,79.0951,1465100.0],["2019-06-11",79.62,79.7862,78.8502,79.3663,761100.0],["2019-06-12",79.2613,80.381,79.1651,80.0311,510500.0],["2019-06-13",80.1098,80.1711,79.3576,79.8474,468700.0],["2019-06-14",79.62,80.1798,79.4275,79.9699,662000.0],["2019-06-17",79.7949,80.2236,79.3838,79.41,646100.0],["2019-06-18",79.9174,80.7572,79.8562,80.2061,636400.0],["2019-06-19",80.5035,80.7746,79.8736,80.6522,414900.0],["2019-06-20",81.4307,81.6319,80.8796,81.4482,508400.0],["2019-06-21",81.0546,81.7631,80.8796,81.352,697200.0],["2019-06-24",81.3083,81.6669,80.5647,80.7134,825900.0],["2019-06-25",80.7572,80.8446,79.4276,79.9612,697500.0],["2019-06-26",79.9174,80.1274,79.3313,79.4975,483100.0],["2019-06-27",79.8737,80.2498,79.6725,80.0749,353300.0],["2019-06-28",80.2061,80.9584,80.1361,80.8971,698600.0],["2019-07-01",81.4132,82.7516,81.4132,82.6904,833800.0],["2019-07-02",82.4979,82.8741,81.9381,82.4192,1134500.0],["2019-07-03",82.5766,83.189,82.5416,82.8566,309600.0],["2019-07-05",82.7866,83.1977,82.358,82.9615,551900.0],["2019-07-08",82.4804,82.7866,81.9993,82.0343,660300.0],["2019-07-09",81.6407,82.4017,81.5095,81.9731,708700.0],["2019-07-10",82.5504,82.6991,80.9758,81.4045,607000.0],["2019-07-11",81.7456,82.1568,81.457,81.8681,549200.0],["2019-07-12",82.0168,82.1743,81.6144,81.9643,551100.0],["2019-07-15",81.9118,82.0868,81.457,81.8418,511000.0],["2019-07-16",81.9731,83.4951,81.7281,83.3377,1055000.0],["2019-07-17",82.2442,82.8653,80.8971,81.0283,1156700.0],["2019-07-18",81.2645,81.4045,80.4597,81.0896,751600.0],["2019-07-19",81.0983,81.3082,80.1098,80.1711,722200.0],["2019-07-22",80.1273,80.2935,79.6812,79.7075,857200.0],["2019-07-23",80.0399,80.0399,79.2176,79.6375,1106100.0],["2019-07-24",80.4248,82.6904,79.9524,82.1393,1544000.0],["2019-07-25",82.218,82.8041,81.8331,82.5417,938800.0],["2019-07-26",82.6466,83.0665,82.4717,82.979,798700.0],["2019-07-29",83.2152,84.4049,83.1015,83.3377,982300.0],["2019-07-30",82.979,83.7051,82.6816,83.4252,477600.0],["2019-07-31",83.3814,83.8013,82.0081,82.7603,872700.0],["2019-08-01",82.5416,83.8275,81.7019,81.7631,895300.0],["2019-08-02",81.5182,81.8069,80.451,81.3783,735300.0],["2019-08-05",80.2761,81.352,79.6812,79.8387,788400.0],["2019-08-06",80.416,81.0633,78.8327,80.2585,1018000.0],["2019-08-07",79.4188,80.8796,79.1126,80.8446,820500.0],["2019-08-08",81.3083,82.2442,80.5385,82.2268,809500.0],["2019-08-09",81.8943,82.5154,81.457,82.218,733700.0],["2019-08-12",81.5794,82.1043,80.8796,81.3695,739000.0],["2019-08-13",80.8709,82.4892,80.8446,82.0518,976000.0],["2019-08-14",80.8796,81.1246,79.3926,79.5413,778300.0],["2019-08-15",79.6462,79.9174,78.6403,79.1126,966300.0],["2019-08-16",79.8387,80.9846,79.4888,80.8971,884100.0],["2019-08-19",81.6582,82.0518,81.4045,81.5007,507000.0],["2019-08-20",81.2295,81.3083,80.5735,80.5822,467900.0],["2019-08-21",81.282,81.3083,80.8534,81.1071,444700.0],["2019-08-22",81.2208,81.4919,80.1973,80.3373,516400.0],["2019-08-23",80.311,80.5472,78.3254,78.6403,628600.0],["2019-08-26",78.9727,79.4888,78.4216,79.0689,708600.0],["2019-08-27",79.1301,79.7687,78.9902,79.3751,1049000.0],["2019-08-28",79.0602,79.4713,78.824,79.1214,596200.0],["2019-08-29",79.6812,80.7922,79.5675,80.7047,516900.0],["2019-08-30",81.282,81.387,80.2236,80.5997,720600.0],["2019-09-03",80.0399,80.4685,79.2264,79.4888,1050500.0],["2019-09-04",79.9874,80.9583,79.9874,80.1448,446800.0],["2019-09-05",80.7834,82.078,80.7834,81.9643,739000.0],["2019-09-06",82.5055,82.5055,81.3282,81.5479,544600.0],["2019-09-09",81.5479,81.6533,80.5024,81.0471,801800.0],["2019-09-10",80.968,81.8466,80.5288,81.8466,739400.0],["2019-09-11",81.8817,82.0574,80.0543,81.1964,860900.0],["2019-09-12",81.1877,81.6972,80.845,81.1437,575000.0],["2019-09-13",81.2141,82.1365,80.5551,80.9241,1011500.0],["2019-09-16",80.3442,81.012,80.0104,80.2564,708600.0],["2019-09-17",80.4057,80.643,78.9122,80.3003,680200.0],["2019-09-18",80.1685,80.2125,79.2636,79.7995,557400.0],["2019-09-19",79.615,80.6957,79.615,80.2652,516600.0],["2019-09-20",80.3355,80.5463,78.5696,78.6399,1101700.0],["2019-09-23",78.6486,78.8156,77.9721,78.4993,722900.0],["2019-09-24",78.7365,79.9313,78.3411,78.6838,833900.0],["2019-09-25",78.5432,78.8946,77.6822,78.7628,971100.0],["2019-09-26",78.9034,79.2109,78.2621,78.6135,697800.0],["2019-09-27",79.0088,79.2373,78.2269,78.5608,554800.0],["2019-09-30",78.6838,79.5975,78.6135,78.9474,828500.0],["2019-10-01",78.4466,78.7541,75.8372,76.2062,1085400.0],["2019-10-02",75.4331,75.6264,74.0626,74.5194,1378600.0],["2019-10-03",74.0362,74.9499,73.6408,74.8269,1666700.0],["2019-10-04",75.0905,75.1344,74.0977,74.7127,1124400.0],["2019-10-07",74.4755,74.783,74.1416,74.6687,949400.0],["2019-10-08",74.045,74.3261,73.5705,73.6057,1033400.0],["2019-10-09",74.0186,74.7215,73.7287,74.3525,842900.0],["2019-10-10",74.37,75.2486,74.3085,75.0904,716800.0],["2019-10-11",76.259,77.2781,75.8724,76.382,787600.0],["2019-10-14",76.1008,76.3029,75.6352,75.8987,358900.0],["2019-10-15",75.9602,77.0584,75.5561,76.2414,756800.0],["2019-10-16",76.6455,77.0321,76.0745,76.5665,766500.0],["2019-10-17",76.9091,77.3396,76.3995,76.953,769000.0],["2019-10-18",77.0584,77.4714,76.8915,76.9442,667900.0],["2019-10-21",77.0321,78.0864,77.0321,77.9458,797500.0],["2019-10-22",77.937,79.29,77.5065,78.921,1767800.0],["2019-10-23",77.2781,78.9649,77.2781,78.6662,1944100.0],["2019-10-24",78.675,79.123,77.6207,77.9721,1386400.0],["2019-10-25",77.8755,78.429,77.6032,78.1654,553300.0],["2019-10-28",78.4114,79.1319,78.3675,78.9825,978500.0],["2019-10-29",78.5432,79.0352,78.3587,78.7716,724400.0],["2019-10-30",78.4641,79.5623,78.2006,79.4218,783900.0],["2019-10-31",79.0879,79.1318,78.2006,78.5168,768000.0],["2019-11-01",79.0703,80.4497,79.0176,80.4321,915900.0],["2019-11-04",80.8538,81.6357,80.1949,81.4864,1290900.0],["2019-11-05",81.6094,82.5494,81.3107,82.321,1127900.0],["2019-11-06",82.3386,83.0326,82.1277,82.5934,862700.0],["2019-11-07",82.8569,83.6301,82.7866,83.2962,655700.0],["2019-11-08",83.0326,83.6388,82.9536,83.1469,932700.0],["2019-11-11",82.7251,83.0063,82.1892,82.2595,1129900.0],["2019-11-12",82.198,82.3122,81.6094,81.8202,951900.0],["2019-11-13",81.627,82.4352,81.3019,81.6094,1016000.0],["2019-11-14",81.2931,81.9257,81.0295,81.8817,968800.0],["2019-11-15",82.0223,82.3298,81.9169,82.2771,718400.0],["2019-11-18",81.7412,82.2771,81.3634,82.2507,699300.0],["2019-11-19",82.0926,82.0926,81.0032,81.2228,853200.0],["2019-11-20",80.8978,81.0295,79.1143,79.5096,1148400.0],["2019-11-21",79.4305,79.492,78.3675,79.3603,935300.0],["2019-11-22",79.2021,79.5008,78.6399,79.4393,1454800.0],["2019-11-25",79.5008,80.0719,78.9913,79.8698,572900.0],["2019-11-26",79.8523,81.5479,79.7908,81.135,1484000.0],["2019-11-27",81.4512,81.6797,81.0822,81.3282,1344300.0],["2019-11-29",80.8187,80.8187,79.9665,80.028,388200.0],["2019-12-02",79.8083,80.1861,79.044,79.1143,916900.0],["2019-12-03",78.6047,78.6398,77.4538,77.5065,909200.0],["2019-12-04",78.8858,79.0264,77.8403,78.0336,1147900.0],["2019-12-05",78.2445,78.3851,77.6295,78.0161,759600.0],["2019-12-06",78.4909,79.3294,78.3673,79.1705,801200.0],["2019-12-09",79.197,79.4353,78.1996,78.5703,609100.0],["2019-12-10",78.6498,79.3647,78.438,79.0558,583200.0],["2019-12-11",79.2941,79.8413,79.2853,79.5501,1044700.0],["2019-12-12",79.4,80.2826,79.144,79.9825,1566300.0],["2019-12-13",80.3003,80.3003,79.0734,79.4441,1113300.0],["2019-12-16",80.3179,80.5121,79.8854,80.0531,806900.0],["2019-12-17",80.009,80.3444,79.6913,80.1238,910100.0],["2019-12-18",79.9561,80.2297,79.4,80.1767,1318900.0],["2019-12-19",80.009,80.1238,79.5324,79.5765,685300.0],["2019-12-20",79.6207,80.6004,79.6207,80.0531,797200.0],["2019-12-23",80.1326,80.1679,79.7001,79.8237,546400.0],["2019-12-24",79.8325,80.0796,79.5677,79.8413,285500.0],["2019-12-26",80.3621,80.3621,79.7707,80.1414,234900.0],["2019-12-27",80.415,80.5651,80.1414,80.2473,318800.0],["2019-12-30",80.2297,80.3091,79.1264,79.4795,455000.0],["2019-12-31",79.4265,79.9737,79.3471,79.8325,536800.0],["2020-01-02",80.0796,81.024,79.9649,80.9975,585500.0],["2020-01-03",80.062,80.7151,79.7001,80.4856,485800.0],["2020-01-06",79.7884,80.2738,79.3647,80.2562,700100.0],["2020-01-07",80.4415,80.4768,79.806,80.0002,435200.0],["2020-01-08",80.009,81.2535,79.9208,80.9358,558700.0],["2020-01-09",81.0329,81.6154,80.821,81.2359,923700.0],["2020-01-10",81.2094,81.43,80.7504,81.0946,804500.0],["2020-01-13",81.4124,82.4892,81.1652,82.445,742400.0],["2020-01-14",82.2332,83.1688,82.2332,83.0452,833800.0],["2020-01-15",83.0099,83.2394,82.701,83.16,827700.0],["2020-01-16",83.4953,84.4486,83.3982,84.3956,1128400.0],["2020-01-17",84.3074,84.8634,83.9455,84.8193,695300.0],["2020-01-21",85.0841,85.1988,84.1397,84.4397,831100.0],["2020-01-22",84.4927,84.5633,83.2482,83.2482,855600.0],["2020-01-23",82.8687,84.272,82.7451,84.122,892500.0],["2020-01-24",84.3338,84.5015,83.0982,83.4689,978300.0],["2020-01-27",81.8007,82.8422,81.7478,81.7831,872100.0],["2020-01-28",82.1449,83.5395,82.0214,82.9746,900900.0],["2020-01-29",82.8246,84.6074,81.7125,82.8422,1881900.0],["2020-01-30",82.1714,83.9984,82.092,83.9719,1089700.0],["2020-01-31",83.4071,83.4071,82.3126,82.4715,1216800.0],["2020-02-03",82.9305,83.2923,81.8978,81.9508,798900.0],["2020-02-04",82.9481,83.6277,82.7716,83.2041,796000.0],["2020-02-05",83.7248,84.4927,83.3188,84.2544,857300.0],["2020-02-06",84.475,84.881,84.0602,84.731,820900.0],["2020-02-07",84.1043,84.1043,82.8334,83.1688,644600.0],["2020-02-10",82.6657,83.4424,82.6392,83.3806,564500.0],["2020-02-11",83.7072,84.1132,83.1511,83.2482,885200.0],["2020-02-12",83.1776,83.7072,83.0011,83.5836,563000.0],["2020-02-13",83.2041,83.2747,82.4803,82.8598,556700.0],["2020-02-14",82.5068,82.9481,82.2332,82.904,643000.0],["2020-02-18",82.6304,82.904,81.5359,81.8272,832100.0],["2020-02-19",82.2332,82.6833,81.7831,82.1891,673500.0],["2020-02-20",81.9331,82.6657,81.5889,82.648,783600.0],["2020-02-21",82.5774,83.0099,82.0567,82.6216,704000.0],["2020-02-24",79.8766,81.7742,79.8766,81.0946,1201000.0],["2020-02-25",81.5183,81.9419,78.4644,78.5703,977500.0],["2020-02-26",78.5792,79.7266,78.0496,78.0761,775000.0],["2020-02-27",76.4344,77.4847,75.2429,75.5165,1610800.0],["2020-02-28",74.2632,75.5165,73.0981,74.9428,1674100.0],["2020-03-02",75.0222,76.2226,73.6101,76.1608,1430600.0],["2020-03-03",76.3373,77.0523,74.8987,75.1811,1460000.0],["2020-03-04",76.3285,77.7407,75.5253,77.6877,1006100.0],["2020-03-05",75.7195,76.6198,74.881,75.3223,833700.0],["2020-03-06",73.8219,76.2226,73.257,76.0196,1655700.0],["2020-03-09",71.2642,72.0892,66.9799,67.1573,2139700.0],["2020-03-10",69.4724,70.9715,67.2726,70.9715,1659500.0],["2020-03-11",68.816,69.5522,67.3879,68.6208,1737100.0],["2020-03-12",64.2832,64.3719,60.54,62.314,2462600.0],["2020-03-13",65.0284,68.5322,62.7398,68.5233,1662500.0],["2020-03-16",60.9658,64.4341,58.8103,60.6996,1531100.0],["2020-03-17",61.4093,64.78,60.7174,63.3607,1702100.0],["2020-03-18",59.511,62.5713,57.7724,61.977,1826000.0],["2020-03-19",61.6044,64.8421,60.2828,64.301,1599400.0],["2020-03-20",65.0993,68.0265,60.336,60.8859,1709100.0],["2020-03-23",59.8747,63.751,59.8747,60.0965,1672400.0],["2020-03-24",63.2809,66.8202,62.8196,66.7315,1702000.0],["2020-03-25",66.696,70.4481,64.5139,65.7469,2080000.0],["2020-03-26",66.7758,68.9136,65.3211,68.7539,1599700.0],["2020-03-27",66.8379,67.6274,65.0195,65.5783,1240400.0],["2020-03-30",65.7025,67.9467,64.5494,67.8048,1376700.0],["2020-03-31",67.5032,69.2063,66.8202,68.8603,1374900.0],["2020-04-01",66.829,68.1418,65.6581,66.3855,1053400.0],["2020-04-02",65.7646,68.2661,64.9131,67.9911,1158400.0],["2020-04-03",67.8669,68.3902,66.2613,67.4855,644500.0],["2020-04-06",69.7563,71.2199,69.2418,70.9449,958800.0],["2020-04-07",72.7101,74.218,70.9272,70.9892,1139100.0],["2020-04-08",71.4416,71.7698,70.4127,71.4771,1306700.0],["2020-04-09",71.6279,72.2222,69.6942,70.528,1163600.0],["2020-04-13",69.8627,70.3328,68.6297,70.1998,929400.0],["2020-04-14",70.7941,71.0957,69.8538,70.182,991200.0],["2020-04-15",68.5055,68.5055,66.9887,68.3813,1628600.0],["2020-04-16",68.2128,69.8184,66.9799,69.0644,1358000.0],["2020-04-17",69.7563,71.0247,69.5256,70.6876,1070100.0],["2020-04-20",69.7208,70.4659,68.9224,69.3926,834400.0],["2020-04-21",67.9822,68.7805,67.308,67.3879,1112700.0],["2020-04-22",68.4878,68.7983,67.3435,68.1774,2301200.0],["2020-04-23",69.5256,69.7474,68.47,68.5144,1047000.0],["2020-04-24",69.2684,70.1732,68.2128,69.9958,1464500.0],["2020-04-27",70.7941,72.0093,70.4038,71.5747,1287000.0],["2020-04-28",73.8544,74.5108,72.9407,73.1093,1503800.0],["2020-04-29",74.5107,75.9832,74.2624,75.1937,954800.0],["2020-04-30",74.5196,74.9543,73.056,73.5084,1155200.0],["2020-05-01",72.1779,72.4351,71.282,71.4328,739000.0],["2020-05-04",70.661,71.3973,69.8361,70.5989,1214900.0],["2020-05-05",71.4327,71.6811,70.8828,71.1844,1093300.0],["2020-05-06",71.5392,72.0182,70.9626,71.4061,1061700.0],["2020-05-07",72.2932,72.4351,71.2465,71.5924,877200.0],["2020-05-08",72.4262,73.0649,72.2666,72.7456,1238200.0],["2020-05-11",71.9472,73.8189,71.6723,73.4907,884600.0],["2020-05-12",73.7036,73.9874,72.1779,72.2222,1076900.0],["2020-05-13",72.2222,72.4794,69.7651,70.4215,2242800.0],["2020-05-14",69.6321,70.1643,68.4789,69.6587,929600.0],["2020-05-15",69.1885,69.7829,68.9313,69.1708,567000.0],["2020-05-18",71.2287,72.2488,70.9271,71.7787,752600.0],["2020-05-19",71.8763,72.7012,71.3086,72.1246,966000.0],["2020-05-20",73.2423,74.7325,72.8697,74.2003,1148100.0],["2020-05-21",74.0495,74.0761,72.2932,72.8431,681500.0],["2020-05-22",72.8165,73.4729,72.2754,73.127,416600.0],["2020-05-26",75.0785,75.9744,74.972,75.6905,822400.0],["2020-05-27",76.2493,76.6042,75.1228,76.3913,1019900.0],["2020-05-28",76.7638,77.5267,76.2671,76.6308,548400.0],["2020-05-29",76.5864,76.7372,75.4244,76.3203,862800.0],["2020-06-01",76.4534,77.2428,75.8502,76.8791,574400.0],["2020-06-02",77.3936,78.3339,76.8969,77.7218,630100.0],["2020-06-03",78.4226,79.895,78.3339,79.4338,622500.0],["2020-06-04",78.8129,79.6644,78.5024,78.9903,704900.0],["2020-06-05",80.9683,81.7933,80.5426,80.6313,1253300.0],["2020-06-08",80.9236,81.6722,80.478,81.1642,1040700.0],["2020-06-09",79.4531,82.4833,79.4531,81.699,1797100.0],["2020-06-10",82.1,82.3139,81.0484,81.084,1070300.0],["2020-06-11",79.3907,79.6581,77.127,77.2072,1003000.0],["2020-06-12",79.0698,79.4352,77.2874,78.4371,883900.0],["2020-06-15",76.8596,78.847,76.414,78.339,711100.0],["2020-06-16",80.3532,80.6741,79.0431,79.5689,941100.0],["2020-06-17",80.1571,81.0127,79.6224,80.2552,880800.0],["2020-06-18",79.8809,80.0145,78.8025,79.1501,626200.0],["2020-06-19",80.2106,80.2106,77.9113,77.9469,792200.0],["2020-06-22",77.9558,78.5084,77.2339,78.3034,803700.0],["2020-06-23",78.7401,79.2124,78.0895,78.1162,675200.0],["2020-06-24",77.8043,77.8043,76.1199,76.1466,697900.0],["2020-06-25",75.9416,77.6795,75.5317,77.6439,1053000.0],["2020-06-26",77.5369,77.8845,76.6903,77.1002,729400.0],["2020-06-29",77.2428,78.2856,76.9755,77.4924,679200.0],["2020-06-30",76.9487,79.2838,76.9487,78.9362,709300.0],["2020-07-01",79.0699,79.3996,77.8934,78.4995,555000.0],["2020-07-02",79.4174,80.2463,78.8025,78.8916,487100.0],["2020-07-06",79.1411,79.5333,78.8738,79.2124,637800.0],["2020-07-07",78.7847,79.5868,78.5708,78.6153,684700.0],["2020-07-08",79.1501,80.0324,78.7401,80.0235,738200.0],["2020-07-09",80.1036,80.1571,78.1073,79.2124,1738500.0],["2020-07-10",79.3194,79.97,78.9451,79.8631,656100.0],["2020-07-13",80.2106,80.9236,79.6581,79.8809,776800.0],["2020-07-14",79.3105,81.9218,79.3105,81.8059,858400.0],["2020-07-15",82.4654,83.7399,82.4209,83.1249,1256500.0],["2020-07-16",82.813,84.3816,82.813,83.8825,851100.0],["2020-07-17",84.141,85.3441,83.8112,85.1748,822800.0],["2020-07-20",84.9965,85.5758,84.7202,85.4154,814800.0],["2020-07-21",86.0571,86.6453,85.1659,85.2104,1005100.0],["2020-07-22",85.2817,86.9929,85.255,86.4314,1752800.0],["2020-07-23",86.1551,86.7611,85.3441,85.451,1131400.0],["2020-07-24",85.2282,86.1105,85.0945,86.0036,639500.0],["2020-07-27",86.0036,87.0107,85.7986,86.3244,953700.0],["2020-07-28",86.0571,86.2264,85.1302,85.5936,1247200.0],["2020-07-29",85.9769,88.2852,85.7006,88.0713,2150700.0],["2020-07-30",87.1889,87.1889,85.8967,86.9038,990500.0],["2020-07-31",86.8057,87.2513,85.558,87.1533,1292200.0],["2020-08-03",87.3405,88.3386,86.3334,86.3423,723800.0],["2020-08-04",86.4581,87.18,86.2353,86.8146,917700.0],["2020-08-05",87.385,87.9376,87.3137,87.6435,772600.0],["2020-08-06",87.6791,88.8199,87.6435,88.6417,745900.0],["2020-08-07",88.3654,89.3457,88.3654,89.1942,614800.0],["2020-08-10",89.5329,90.4508,89.212,90.4152,880500.0],["2020-08-11",91.3064,91.9927,90.7539,90.7628,882200.0],["2020-08-12",91.5827,92.5809,91.4223,91.6629,855900.0],["2020-08-13",91.4668,92.0372,90.9678,91.3866,573300.0],["2020-08-14",91.2084,91.5916,90.7271,91.3332,1054800.0],["2020-08-17",91.6451,93.0176,91.5203,92.7413,744300.0],["2020-08-18",92.8037,93.4632,92.6522,93.1245,708700.0],["2020-08-19",93.3741,94.2564,92.9285,92.9463,550300.0],["2020-08-20",92.3224,93.8375,92.0996,93.5702,685900.0],["2020-08-21",93.4721,94.4881,92.9195,94.3099,907400.0],["2020-08-24",94.8802,95.2546,94.0514,94.4168,567300.0],["2020-08-25",94.809,94.9516,94.3188,94.6218,889500.0],["2020-08-26",94.3722,95.1298,93.9623,94.8446,776200.0],["2020-08-27",95.1744,95.4328,94.7198,95.2011,507700.0],["2020-08-28",95.7002,95.825,94.3455,94.7733,644800.0],["2020-08-31",94.5772,94.9515,93.1156,93.2047,984700.0],["2020-09-01",93.0889,93.8731,92.8215,93.8286,712500.0],["2020-09-02",94.3188,94.9515,92.9997,93.6236,993900.0],["2020-09-03",93.383,93.8019,91.859,92.3937,627500.0],["2020-09-04",92.7056,93.5701,91.6451,92.3581,658800.0],["2020-09-08",91.2742,92.4288,90.8177,90.9789,634000.0],["2020-09-09",91.8023,93.8161,91.8023,93.2522,571200.0],["2020-09-10",93.6818,94.0577,92.4825,92.8226,640500.0],["2020-09-11",93.3148,94.541,93.2432,94.3262,548600.0],["2020-09-14",94.7379,95.812,94.4784,95.6061,503300.0],["2020-09-15",96.4922,97.6557,96.3311,96.7338,657700.0],["2020-09-16",97.1992,97.3603,94.5321,94.55,677600.0],["2020-09-17",93.6013,96.4743,93.476,95.8478,603500.0],["2020-09-18",96.1879,96.1879,94.0667,94.0935,550500.0],["2020-09-21",92.5451,92.9389,91.3458,92.4646,534900.0],["2020-09-22",92.8584,94.5589,92.4914,94.1025,552400.0],["2020-09-23",94.541,95.2481,93.6191,93.8697,398000.0],["2020-09-24",93.5028,95.4718,93.5028,94.8722,628500.0],["2020-09-25",93.9861,95.2302,93.9324,94.9885,547900.0],["2020-09-28",96.0088,96.17,95.2928,95.3913,627900.0],["2020-09-29",95.4539,95.794,94.2904,95.1944,722200.0],["2020-09-30",95.7403,96.17,95.0064,95.2839,731000.0],["2020-10-01",95.7224,95.7761,94.8006,95.257,656400.0],["2020-10-02",93.9414,96.2147,93.8429,95.4271,816000.0],["2020-10-05",96.0268,97.0023,95.5434,96.886,503600.0],["2020-10-06",97.2171,97.6647,96.0089,96.3221,724900.0],["2020-10-07",97.056,98.3896,97.056,98.2017,485200.0],["2020-10-08",98.7387,98.7924,97.7452,97.9242,429800.0],["2020-10-09",98.4523,99.0609,98.1927,98.4433,386500.0],["2020-10-12",98.855,99.8843,98.8461,99.222,416200.0],["2020-10-13",98.497,99.4278,97.8615,99.1146,561500.0],["2020-10-14",99.222,100.2871,99.1504,99.5352,653200.0],["2020-10-15",98.497,99.6248,97.6378,99.6158,436000.0],["2020-10-16",99.8485,101.1105,99.7769,100.0633,724000.0],["2020-10-19",100.126,100.6719,99.1146,99.4636,666400.0],["2020-10-20",99.4189,100.7346,99.0072,100.2781,869700.0],["2020-10-21",95.7762,97.7273,93.9593,93.9593,1783000.0],["2020-10-22",94.0398,95.3734,93.3417,93.5744,1037200.0],["2020-10-23",93.5744,94.2815,93.2253,94.0398,663900.0],["2020-10-26",92.9837,93.1985,90.7283,91.3727,670200.0],["2020-10-27",91.4174,92.2498,91.2832,91.3548,888700.0],["2020-10-28",89.699,91.0684,89.3857,89.511,1425000.0],["2020-10-29",89.2694,90.3971,88.9113,89.9764,690100.0],["2020-10-30",89.6811,89.7437,88.3296,89.0098,988000.0],["2020-11-02",89.7258,91.8828,89.5021,91.7128,918300.0],["2020-11-03",92.8226,94.3083,92.5272,93.8966,651300.0],["2020-11-04",94.6126,94.6126,91.2116,91.2831,1279500.0],["2020-11-05",93.3685,93.9682,92.7868,93.5565,999800.0],["2020-11-06",93.655,94.6574,93.2522,94.1025,758100.0],["2020-11-09",96.8681,97.7989,95.4987,96.5906,1146600.0],["2020-11-10",96.6622,98.6402,96.4027,97.6378,1132300.0],["2020-11-11",98.2285,98.9624,97.0829,97.2798,575200.0],["2020-11-12",97.1276,97.6288,95.8388,96.4832,608200.0],["2020-11-13",97.1455,97.5483,96.5996,97.1276,453800.0],["2020-11-16",98.0137,98.1838,97.065,97.7363,741200.0],["2020-11-17",97.2888,97.5573,96.8054,97.3962,877600.0],["2020-11-18",97.423,98.506,97.0381,97.4767,569200.0],["2020-11-19",97.235,97.9958,96.5727,97.8616,451200.0],["2020-11-20",97.7989,97.9332,96.8412,97.3066,494500.0],["2020-11-23",97.9869,98.0406,96.7875,97.5572,786300.0],["2020-11-24",98.1211,99.4726,97.781,99.2041,884000.0],["2020-11-25",98.9714,99.6069,98.4612,98.8013,1217100.0],["2020-11-27",98.6939,98.8998,97.6647,97.8616,265800.0],["2020-11-30",97.7631,97.8436,95.6777,95.812,754100.0],["2020-12-01",95.257,96.8591,95.1049,95.3913,783100.0],["2020-12-02",95.2839,95.8835,94.6663,95.2928,573700.0],["2020-12-03",96.0268,96.1431,94.8722,95.633,970400.0],["2020-12-04",95.9731,97.5393,95.5882,97.3872,745000.0],["2020-12-07",97.3872,97.7094,96.1342,97.6199,536400.0],["2020-12-08",97.2775,98.2571,96.9719,97.7358,484700.0],["2020-12-09",97.8796,99.5512,97.8706,99.4434,555800.0],["2020-12-10",99.4524,99.5692,98.6615,98.8143,479600.0],["2020-12-11",98.2481,99.2367,97.9605,99.2187,366600.0],["2020-12-14",100.0365,100.0365,98.0773,98.0773,615700.0],["2020-12-15",98.6166,99.9736,98.4548,99.4973,568300.0],["2020-12-16",99.5602,99.749,98.5177,99.048,467900.0],["2020-12-17",99.5333,100.4949,99.5333,99.8928,514000.0],["2020-12-18",100.0545,100.1084,98.8413,99.4614,544300.0],["2020-12-21",97.61,98.7334,97.4392,98.1313,584100.0],["2020-12-22",97.8437,97.9156,96.8191,97.8437,590000.0],["2020-12-23",98.4548,98.5627,97.5741,97.8886,1207300.0],["2020-12-24",98.2032,98.8323,97.6549,98.6076,195000.0],["2020-12-28",98.976,99.722,98.976,99.4793,365100.0],["2020-12-29",99.74,100.2972,98.7873,98.9311,484900.0],["2020-12-30",99.3805,99.8388,98.2661,98.3559,1095900.0],["2020-12-31",98.4368,99.4793,98.0324,98.7244,559300.0],["2021-01-04",99.3086,99.704,97.646,98.4818,853900.0],["2021-01-05",97.8886,99.9287,97.8886,99.8029,744900.0],["2021-01-06",99.686,102.3822,99.2367,101.5284,983700.0],["2021-01-07",102.0048,102.2384,100.9263,102.2115,799600.0],["2021-01-08",102.6249,104.3504,102.4541,104.3055,618200.0],["2021-01-11",103.5056,104.3953,102.3822,102.499,968000.0],["2021-01-12",102.4541,102.7597,101.1959,102.517,606600.0],["2021-01-13",103.0293,103.218,101.8699,102.1396,587100.0],["2021-01-14",102.2564,102.5979,100.7915,100.9892,548600.0],["2021-01-15",100.3691,100.7375,99.1199,100.2792,494100.0],["2021-01-19",100.3062,100.9712,98.5537,98.5717,587500.0],["2021-01-20",98.8413,99.2097,97.9875,98.9761,561900.0],["2021-01-21",99.2726,99.4793,97.2415,97.2955,586500.0],["2021-01-22",97.2325,97.4213,95.7496,95.8215,666600.0],["2021-01-25",95.8305,97.4572,95.4441,97.0528,1005300.0],["2021-01-26",98.4908,98.4908,96.1631,96.3338,989200.0],["2021-01-27",94.2308,95.0576,90.8606,91.0583,1434900.0],["2021-01-28",91.7503,94.6173,90.573,93.4849,1637900.0],["2021-01-29",92.9007,93.3051,90.7977,90.9235,1281800.0],["2021-02-01",91.8312,92.4693,90.9954,92.0469,1230300.0],["2021-02-02",92.5322,95.1206,92.5322,94.9768,774900.0],["2021-02-03",94.9768,95.3362,93.9612,94.0241,661700.0],["2021-02-04",94.2039,94.2398,93.377,93.8174,1137600.0],["2021-02-05",94.8509,95.516,94.141,95.3632,1164600.0],["2021-02-08",95.4711,95.7676,94.5454,95.5969,722000.0],["2021-02-09",95.7587,96.6574,95.3902,96.3518,1169200.0],["2021-02-10",96.8641,96.9539,95.3452,95.7766,641300.0],["2021-02-11",96.0103,98.32,96.0103,97.2235,849500.0],["2021-02-12",96.9809,99.4614,96.7023,99.4164,782400.0],["2021-02-16",99.8388,100.1444,98.3919,98.9761,816100.0],["2021-02-17",98.5537,98.6345,97.4213,97.8976,563800.0],["2021-02-18",97.5201,97.5201,96.0013,97.0798,676300.0],["2021-02-19",97.5022,98.4458,97.2775,98.0324,852600.0],["2021-02-22",97.574,97.7448,96.4417,96.5046,934500.0],["2021-02-23",96.4686,98.329,96.0822,97.8796,1034300.0],["2021-02-24",97.4932,99.7489,96.7292,99.4524,743900.0],["2021-02-25",99.4074,101.3307,99.4074,99.4524,1052400.0],["2021-02-26",99.4164,99.4164,97.628,98.2481,1515300.0],["2021-03-01",99.2816,100.8544,99.2277,100.5668,1110600.0],["2021-03-02",100.8903,101.834,100.0815,100.6117,1140600.0],["2021-03-03",100.6117,100.7465,99.5243,100.1804,1090400.0],["2021-03-04",99.9736,100.7016,97.601,97.9335,1348800.0],["2021-03-05",98.9042,101.133,98.0953,100.9892,1539200.0],["2021-03-08",101.097,103.263,100.9982,101.8699,787100.0],["2021-03-09",102.4169,103.482,101.8844,101.9205,1663800.0],["2021-03-10",102.4891,104.177,102.2815,103.2744,782500.0],["2021-03-11",104.1499,104.8268,103.6625,104.0416,751400.0],["2021-03-12",104.3485,104.4387,103.0848,104.4207,641600.0],["2021-03-15",104.3123,105.3864,103.0848,105.3232,1177500.0],["2021-03-16",104.9713,106.5779,104.6192,106.1085,1242800.0],["2021-03-17",106.2619,107.0562,105.8107,106.5598,986600.0],["2021-03-18",106.3702,107.7241,105.9551,106.614,837900.0],["2021-03-19",106.5056,106.9118,104.7456,105.4406,731600.0],["2021-03-22",105.4226,105.7565,102.0378,102.1371,2062700.0],["2021-03-23",101.9385,103.5451,101.7129,102.7689,1237900.0],["2021-03-24",103.0939,105.5579,102.9314,104.9261,1211100.0],["2021-03-25",104.6192,105.3774,103.7347,104.8629,642700.0],["2021-03-26",105.6572,105.6933,104.547,105.4586,984300.0],["2021-03-29",105.3594,106.0363,104.4477,105.3864,940700.0],["2021-03-30",105.1337,105.4225,104.0867,104.6824,1017100.0],["2021-03-31",105.2781,106.0182,104.4748,104.6824,1277900.0],["2021-04-01",105.215,106.4335,104.8359,106.289,730500.0],["2021-04-05",106.7133,107.5346,106.4786,106.7133,654600.0],["2021-04-06",106.6862,106.8757,105.0796,105.3052,513800.0],["2021-04-07",105.3413,105.5128,104.6463,105.242,441600.0],["2021-04-08",105.567,105.567,104.5922,104.7907,561000.0],["2021-04-09",104.9983,106.0634,104.7727,106.0543,736500.0],["2021-04-12",105.6753,106.3071,105.251,105.6121,599600.0],["2021-04-13",105.6391,105.7565,104.6643,105.6662,737600.0],["2021-04-14",105.6933,105.9821,105.3323,105.5669,359500.0],["2021-04-15",105.9821,106.4425,105.7836,105.9912,483100.0],["2021-04-16",106.2258,107.2548,105.937,107.2006,822600.0],["2021-04-19",106.975,107.9588,106.4966,106.623,658900.0],["2021-04-20",98.9148,100.8915,97.7595,99.4203,6089400.0],["2021-04-21",99.9077,101.6678,99.6099,100.1604,2412500.0],["2021-04-22",99.8626,100.6388,98.4636,99.2037,2476700.0],["2021-04-23",99.321,103.5632,98.0213,98.256,2420000.0],["2021-04-26",98.4726,99.3752,97.5068,98.7975,1645600.0],["2021-04-27",99.0412,99.6189,97.4436,97.4797,2289700.0],["2021-04-28",97.3805,98.6441,97.1368,98.3733,2668000.0],["2021-04-29",99.3932,99.5106,97.6512,97.7505,1263700.0],["2021-04-30",97.5881,97.7325,96.6945,97.1638,1363300.0],["2021-05-03",97.9942,99.5557,97.7866,98.4816,1309700.0],["2021-05-04",98.7253,98.7253,97.6783,98.1206,751000.0],["2021-05-05",98.8246,99.7182,98.3372,99.2308,1117000.0],["2021-05-06",99.673,99.9077,98.7073,99.4745,901100.0],["2021-05-07",99.8806,101.4873,98.6892,101.415,1126100.0],["2021-05-10",101.8754,103.4639,101.5324,102.1461,1149600.0],["2021-05-11",101.3789,102.0107,100.6839,101.5143,1058900.0],["2021-05-12",100.9999,101.5143,99.9528,99.9709,851800.0],["2021-05-13",100.1514,101.1984,100.0611,100.2326,1659400.0],["2021-05-14",99.7994,99.8265,96.0897,96.875,4846600.0],["2021-05-17",96.7667,99.4203,95.5301,97.9401,5635900.0],["2021-05-18",98.0664,99.0773,96.9833,97.8769,3034800.0],["2021-05-19",97.0284,97.3353,95.6926,96.0446,2056300.0],["2021-05-20",96.2252,96.857,95.3677,96.0266,3615900.0],["2021-05-21",96.5681,96.6223,93.8333,94.1311,4251300.0],["2021-05-24",94.1492,94.6095,91.6129,92.6328,2796600.0],["2021-05-25",93.391,95.7287,93.391,95.124,6179300.0],["2021-05-26",95.3316,97.4075,95.0157,97.2721,3799400.0],["2021-05-27",98.626,100.2056,97.9852,100.016,4356800.0],["2021-05-28",100.2236,102.3176,100.2236,101.6046,5414800.0],["2021-06-01",101.9295,102.3176,100.8464,101.2074,3448600.0],["2021-06-02",101.731,101.731,100.72,100.72,2868100.0],["2021-06-03",100.2687,101.2796,100.2687,100.8554,1408900.0],["2021-06-04",101.3699,101.7129,100.9908,101.5234,2486600.0],["2021-06-07",101.8934,101.8934,100.0702,100.1514,1668900.0],["2021-06-08",100.214,100.5948,99.3707,99.8875,1634200.0],["2021-06-09",100.1958,100.7489,99.7062,99.7062,1496100.0],["2021-06-10",100.1414,100.7943,99.7606,99.951,1747800.0],["2021-06-11",100.35,100.9575,99.9873,100.0326,1232600.0],["2021-06-14",100.1958,100.7036,99.6155,100.6855,1396300.0],["2021-06-15",100.5313,101.293,99.7243,99.9601,1959700.0],["2021-06-16",99.8875,99.9873,97.802,97.8836,2635800.0],["2021-06-17",97.929,98.1375,96.0429,96.1155,2322000.0],["2021-06-18",94.8551,95.5805,94.2294,94.9185,3509500.0],["2021-06-21",95.1906,96.0248,94.5559,95.245,1476500.0],["2021-06-22",95.2087,96.0248,94.982,95.7256,1070500.0],["2021-06-23",96.0248,96.1155,95.4989,95.517,1189300.0],["2021-06-24",95.9341,96.3422,95.4263,96.0973,924100.0],["2021-06-25",96.3421,96.9497,96.0973,96.6232,766400.0],["2021-06-28",96.723,96.9134,95.517,95.7165,860800.0],["2021-06-29",95.7618,96.5598,95.3991,96.3966,941600.0],["2021-06-30",96.2424,96.4691,95.245,95.6802,1351100.0],["2021-07-01",95.8072,96.0973,95.4989,95.7709,823900.0],["2021-07-02",96.0429,97.3214,95.8072,96.8227,1221800.0],["2021-07-06",96.1155,96.3422,93.64,94.4924,1220200.0],["2021-07-07",94.311,96.2696,94.311,96.1427,1051700.0],["2021-07-08",95.4626,97.929,94.9276,95.4989,4985500.0],["2021-07-09",96.1155,97.5572,96.1155,97.3124,1637600.0],["2021-07-12",96.9769,97.0494,95.4898,95.8888,1304900.0],["2021-07-13",95.5533,95.8525,95.1906,95.5895,1463500.0],["2021-07-14",96.0429,96.1245,95.0908,95.2631,1014100.0],["2021-07-15",94.6556,95.8072,93.9211,95.3175,1596900.0],["2021-07-16",95.4173,95.6077,94.1025,94.6465,1611000.0],["2021-07-19",93.2592,93.2864,91.5273,92.017,2778900.0],["2021-07-20",92.1348,93.1776,91.2734,92.7605,2252500.0],["2021-07-21",92.6154,95.2087,92.5519,94.5014,2202400.0],["2021-07-22",95.0908,95.8797,94.5377,95.1452,1571000.0],["2021-07-23",95.381,96.2333,95.0636,96.0157,1077000.0],["2021-07-26",95.6349,95.7437,94.7826,95.1815,938000.0],["2021-07-27",94.7191,97.1582,94.4108,96.5144,1970700.0],["2021-07-28",96.6776,96.8409,95.6077,96.4872,2068300.0],["2021-07-29",97.1038,98.464,97.1038,97.4575,1094000.0],["2021-07-30",97.0131,98.5274,97.0131,98.5002,1416100.0],["2021-08-02",98.8176,99.5702,97.1492,97.1673,730200.0],["2021-08-03",97.7204,98.201,97.4756,97.8111,899900.0],["2021-08-04",97.4847,98.1466,97.267,97.6479,886300.0],["2021-08-05",98.2101,98.6544,97.6569,98.5637,1167800.0],["2021-08-06",98.5274,99.4614,97.666,97.802,1311100.0],["2021-08-09",97.5844,98.3914,97.3396,97.938,1222200.0],["2021-08-10",99.8603,100.3409,97.1764,97.3033,2539700.0],["2021-08-11",97.8564,98.9355,97.258,98.0015,1680800.0],["2021-08-12",97.9834,99.144,97.9471,98.1557,1062100.0],["2021-08-13",98.1284,98.2373,97.1582,97.4393,884000.0],["2021-08-16",97.122,97.131,96.1789,96.6867,1283900.0],["2021-08-17",96.5598,96.5598,94.9095,96.0701,1932200.0],["2021-08-18",95.8706,97.5028,95.5351,96.3331,1182500.0],["2021-08-19",95.4263,96.7411,95.1996,96.5416,1726000.0],["2021-08-20",96.4963,96.4963,95.517,96.0701,981600.0],["2021-08-23",96.4419,97.8201,96.4419,97.6207,1166900.0],["2021-08-24",97.802,98.1103,97.3214,98.0196,788900.0],["2021-08-25",97.929,98.6,97.666,98.2917,849300.0],["2021-08-26",98.2645,98.9989,98.0106,98.9717,1086600.0],["2021-08-27",99.2075,100.4588,99.0443,100.0598,1137300.0],["2021-08-30",100.0961,100.1777,99.0352,99.4523,2119100.0],["2021-08-31",100.5132,109.3903,100.3591,106.661,15223800.0],["2021-09-01",106.0262,113.253,104.8203,110.5509,8944300.0],["2021-09-02",110.6688,112.845,110.5056,112.7543,5225900.0],["2021-09-03",112.6274,116.4357,112.5095,115.3567,6148800.0],["2021-09-07",114.684,116.5682,111.7166,111.8076,6954900.0],["2021-09-08",110.779,111.7803,108.8401,111.1704,3238000.0],["2021-09-09",111.0521,111.0521,107.9754,109.2224,5518800.0],["2021-09-10",109.4682,110.1509,108.2212,108.2303,2281200.0],["2021-09-13",109.1132,109.5683,105.8181,106.4006,2452700.0],["2021-09-14",106.2186,106.7465,104.2706,104.5892,1754800.0],["2021-09-15",107.4565,109.4864,106.5463,106.7738,5720600.0],["2021-09-16",106.8102,106.9559,105.1991,105.4084,2681500.0],["2021-09-17",107.3473,108.9858,105.8636,107.6932,3965700.0],["2021-09-20",107.8661,107.8934,102.9598,103.7335,3001600.0],["2021-09-21",105.3083,105.545,103.9793,104.9624,2142600.0],["2021-09-22",105.5723,106.0547,104.1978,104.6802,1826300.0],["2021-09-23",105.4995,106.4097,105.281,105.8909,1784400.0],["2021-09-24",103.6698,105.7817,103.2329,105.3538,1350000.0],["2021-09-27",105.5905,107.7842,105.2446,106.9559,1315800.0],["2021-09-28",106.7829,106.9923,104.2251,105.6269,2228000.0],["2021-09-29",105.4631,106.6464,105.1809,105.3356,1329500.0],["2021-09-30",105.9091,106.6828,105.0625,105.2719,1359200.0],["2021-10-01",105.4812,107.4838,105.3447,107.4201,1619800.0],["2021-10-04",107.3928,108.212,106.0183,106.3005,1380900.0],["2021-10-05",106.3369,107.4019,106.2823,106.8557,1019500.0],["2021-10-06",105.6997,107.3928,105.4539,107.32,1279800.0],["2021-10-07",107.8297,108.3395,106.3005,106.437,1098300.0],["2021-10-08",106.874,107.2563,105.8181,106.4188,980600.0],["2021-10-11",106.6464,107.6568,105.9546,105.9546,450700.0],["2021-10-12",105.9819,106.3278,105.2082,105.7271,887700.0],["2021-10-13",105.9091,108.2758,105.9091,108.1028,1007100.0],["2021-10-14",109.1405,111.1977,109.1405,110.7153,1132100.0],["2021-10-15",111.0521,111.8167,110.606,111.6802,890200.0],["2021-10-18",111.0521,112.7543,110.6607,112.4448,1099500.0],["2021-10-19",113.0273,113.9103,111.9168,113.1366,927900.0],["2021-10-20",119.8179,120.9011,116.5045,119.0532,4344000.0],["2021-10-21",119.0533,121.3016,118.8075,120.8283,2451200.0],["2021-10-22",121.5383,123.996,121.1833,123.3679,1639600.0],["2021-10-25",123.377,123.9869,121.4109,121.5383,1324000.0],["2021-10-26",122.1937,123.2223,121.2106,121.2106,1576600.0],["2021-10-27",120.6553,122.13,120.1547,120.892,1517400.0],["2021-10-28",121.6293,121.9479,120.6462,120.9466,1015400.0],["2021-10-29",120.4551,122.0116,119.8361,120.983,1199700.0],["2021-11-01",121.6384,122.0389,120.5279,121.3198,766700.0],["2021-11-02",121.3016,121.5383,120.3823,120.5734,823200.0],["2021-11-03",120.2639,121.1469,119.2444,120.7464,749600.0],["2021-11-04",120.8738,121.1833,118.944,119.9817,1279900.0],["2021-11-05",120.537,121.1742,120.1274,120.9739,580800.0],["2021-11-08",121.4837,121.4837,119.4538,120.0455,674100.0],["2021-11-09",120.0363,120.7737,119.5539,120.2002,765300.0],["2021-11-10",119.9817,120.5825,118.7347,119.117,648300.0],["2021-11-11",118.7802,119.2444,117.9974,118.2431,818800.0],["2021-11-12",118.1248,118.7984,117.3875,118.1976,1008000.0],["2021-11-15",118.2887,118.5981,117.3784,117.5423,692700.0],["2021-11-16",117.4694,118.8439,117.169,117.9063,816100.0],["2021-11-17",117.788,117.9882,116.0585,116.2314,600500.0],["2021-11-18",115.9129,117.9063,115.4122,117.6879,871200.0],["2021-11-19",117.6879,118.143,116.8049,117.7698,870300.0],["2021-11-22",117.9154,118.5253,117.4239,117.7243,733700.0],["2021-11-23",117.4421,118.9531,117.4057,118.853,881900.0],["2021-11-24",118.5162,119.299,117.5604,119.2171,862900.0],["2021-11-26",116.4135,116.8322,115.0481,115.4851,700000.0],["2021-11-29",116.5955,117.5695,116.0676,116.8504,1021100.0],["2021-11-30",116.0676,116.814,114.4747,115.212,1143900.0],["2021-12-01",116.4044,117.8062,114.775,114.8751,1169400.0],["2021-12-02",114.6021,118.4889,114.6021,117.4148,1144800.0],["2021-12-03",117.6151,118.1248,115.5397,116.5409,1207400.0],["2021-12-06",117.606,119.0533,117.1235,118.3342,1188100.0],["2021-12-07",119.5994,120.5097,119.2717,119.9908,2389600.0],["2021-12-08",119.8958,120.5171,117.6757,118.635,1415500.0],["2021-12-09",118.2056,118.4706,117.4747,117.5843,1443100.0],["2021-12-10",118.1965,119.0644,117.4564,118.2604,1231400.0],["2021-12-13",117.4473,117.4473,113.8019,114.5876,2500000.0],["2021-12-14",114.3866,115.5926,114.0029,114.8434,2380600.0],["2021-12-15",115.1906,117.4016,115.1906,116.8443,1962400.0],["2021-12-16",117.3285,118.7446,116.7072,117.7396,1267200.0],["2021-12-17",116.4606,117.9955,116.223,116.3144,1557200.0],["2021-12-20",110.2205,111.061,108.1648,109.0693,3378600.0],["2021-12-21",109.5353,110.5951,107.8542,110.0104,1903300.0],["2021-12-22",109.992,111.5726,109.6357,110.8235,1068000.0],["2021-12-23",111.1706,112.9522,111.1615,111.1615,1375500.0],["2021-12-27",111.527,112.8243,111.4265,111.6914,838400.0],["2021-12-28",111.3899,111.8376,110.9331,111.2164,766500.0],["2021-12-29",111.6549,112.5685,111.0519,111.5178,1407600.0],["2021-12-30",111.801,112.2761,111.1341,111.2255,883700.0],["2021-12-31",111.326,112.6233,111.0336,112.2487,582500.0],["2022-01-03",112.6416,112.6416,109.8276,111.4904,1063300.0],["2022-01-04",112.1848,113.1532,111.2254,111.2528,1341000.0],["2022-01-05",111.3808,111.8102,109.3251,109.7271,1169800.0],["2022-01-06",110.0925,112.2944,109.4987,111.8102,1443600.0],["2022-01-07",111.7645,113.071,111.326,112.7695,850600.0],["2022-01-10",112.404,112.7878,111.0427,111.9929,718700.0],["2022-01-11",112.0021,112.2944,110.4946,111.7188,896800.0],["2022-01-12",112.4406,113.8293,112.2122,112.5502,813600.0],["2022-01-13",113.473,113.473,111.6823,111.7736,600800.0],["2022-01-14",111.7554,112.8974,111.3808,112.8335,1132700.0],["2022-01-18",112.6964,113.5095,109.9281,111.0519,1090800.0],["2022-01-19",111.463,113.336,111.0884,112.5868,1311000.0],["2022-01-20",113.1167,114.3501,112.6781,112.7421,1093200.0],["2022-01-21",112.3035,113.3634,111.3442,112.1117,1768000.0],["2022-01-24",110.4672,111.4356,108.4298,111.0884,1440300.0],["2022-01-25",109.6449,112.9157,108.713,111.8833,1876100.0],["2022-01-26",110.7869,113.2537,108.2013,108.5303,5193200.0],["2022-01-27",109.5718,110.5676,107.5344,108.6216,1819200.0],["2022-01-28",108.5303,109.5352,107.0776,109.4804,1783800.0],["2022-01-31",109.2794,111.6001,109.0784,111.2072,1251600.0],["2022-02-01",111.527,112.6416,111.0062,112.066,822600.0],["2022-02-02",112.0843,114.679,112.0843,114.2039,1463000.0],["2022-02-03",113.738,113.7471,111.5727,111.6732,1534000.0],["2022-02-04",111.2163,112.4406,111.1615,111.728,1316200.0],["2022-02-07",112.0934,112.6873,110.3941,110.6956,936000.0],["2022-02-08",110.8966,112.5685,110.5037,112.1208,1423700.0],["2022-02-09",112.9705,114.4689,112.9248,113.9207,1678300.0],["2022-02-10",112.9522,114.5876,112.1117,112.4041,1441000.0],["2022-02-11",112.2487,113.4547,110.723,111.262,1516200.0],["2022-02-14",111.1706,112.6781,110.4946,112.2122,1025000.0],["2022-02-15",113.1806,114.9531,113.1532,114.6607,1006200.0],["2022-02-16",114.7064,116.3783,114.5145,115.9672,1100200.0],["2022-02-17",115.8759,116.8535,115.2272,115.2729,1038100.0],["2022-02-18",115.6109,116.5794,113.9024,113.9207,884100.0],["2022-02-22",113.8567,114.4597,111.125,112.4771,1408300.0],["2022-02-23",113.1441,113.3542,109.7362,109.9646,1151500.0],["2022-02-24",107.5801,111.3899,107.3699,111.2894,1210800.0],["2022-02-25",111.6914,114.0577,111.4722,113.8385,923500.0],["2022-02-28",112.0843,114.0668,112.0843,113.2811,1416600.0],["2022-03-01",113.2537,113.5004,108.1465,108.8226,2034800.0],["2022-03-02",109.8459,114.478,109.3891,114.213,1394000.0],["2022-03-03",114.0851,115.748,113.4182,113.9207,1278800.0],["2022-03-04",112.934,116.0038,112.7421,115.9581,1231000.0],["2022-03-07",115.6292,119.8501,115.3733,115.4099,2189600.0],["2022-03-08",114.9165,115.62,111.2072,112.2122,2808500.0],["2022-03-09",113.7432,114.6244,112.4949,113.9268,1881400.0],["2022-03-10",112.9447,117.5065,112.8712,117.2128,1614700.0],["2022-03-11",117.9563,119.177,115.8911,115.9186,1353900.0],["2022-03-14",116.2765,116.6437,112.9446,113.3577,1136600.0],["2022-03-15",114.4041,114.5693,111.8707,113.4311,1065200.0],["2022-03-16",114.6519,117.0017,114.193,116.8823,1188700.0],["2022-03-17",116.8732,117.2954,115.5422,117.222,1054400.0],["2022-03-18",117.4239,120.1224,116.965,119.8838,1672100.0],["2022-03-21",119.4157,121.3983,119.177,121.178,1085600.0],["2022-03-22",121.9215,122.5089,121.0403,122.3896,1027100.0],["2022-03-23",122.0316,123.3626,121.1688,122.4722,1277700.0],["2022-03-24",122.9495,123.3166,121.6828,123.2524,1103700.0],["2022-03-25",123.1514,125.0606,122.4998,124.9872,958900.0],["2022-03-28",124.9046,125.4278,123.3901,124.5742,800000.0],["2022-03-29",125.0055,125.6756,122.7384,124.8862,921600.0],["2022-03-30",124.7945,125.9234,124.2896,125.4094,578300.0],["2022-03-31",124.923,125.336,122.6374,123.1239,1137400.0],["2022-04-01",123.0046,123.7481,116.8181,117.3137,1552200.0],["2022-04-04",117.7543,119.9022,117.4147,119.434,1543000.0],["2022-04-05",119.5993,122.4997,118.2591,118.2867,1233300.0],["2022-04-06",117.5707,118.1031,115.3311,116.9741,1070500.0],["2022-04-07",116.1848,117.2128,115.12,116.607,853900.0],["2022-04-08",115.5789,115.5789,112.5683,114.1562,937700.0],["2022-04-11",113.8075,114.1563,112.5133,113.936,1141000.0],["2022-04-12",114.4775,115.5422,112.5775,112.7703,814400.0],["2022-04-13",113.9451,115.7993,113.5872,115.4229,1159900.0],["2022-04-14",115.2393,117.2403,115.2302,116.7447,962700.0],["2022-04-18",116.5244,117.2679,115.6524,115.9369,668600.0],["2022-04-19",116.148,116.9741,115.3128,116.8548,768200.0],["2022-04-20",117.5432,118.8466,117.3596,118.1674,598300.0],["2022-04-21",119.1128,120.7282,116.6162,116.9925,748400.0],["2022-04-22",115.4596,115.7993,113.1099,113.2567,849200.0],["2022-04-25",112.1828,114.4867,111.8799,114.1287,1074500.0],["2022-04-26",113.5413,113.8258,111.935,112.4031,1530700.0],["2022-04-27",110.9345,112.6234,106.1065,111.2374,4293600.0],["2022-04-28",111.063,111.7055,110.0258,111.2099,2130500.0],["2022-04-29",111.2741,111.5862,107.8596,107.9606,1126800.0],["2022-05-02",108.3186,108.5664,106.7031,107.8504,1444200.0],["2022-05-03",108.5297,109.4659,107.8872,108.4471,1818200.0],["2022-05-04",108.7867,112.7611,108.7867,112.6876,2111600.0],["2022-05-05",112.293,112.7427,108.3277,108.6306,1675700.0],["2022-05-06",108.5297,108.6673,105.9504,106.7857,1881800.0],["2022-05-09",105.5374,106.0239,101.4712,101.82,1918200.0],["2022-05-10",103.2152,103.9036,100.3514,100.9205,2244800.0],["2022-05-11",101.2509,104.3809,101.1041,102.1045,1756000.0],["2022-05-12",101.4437,103.0683,100.9664,102.1413,1622700.0],["2022-05-13",102.4166,103.0224,100.8379,101.5354,3275100.0],["2022-05-16",101.4345,103.8852,101.3243,103.4079,1811500.0],["2022-05-17",104.6287,107.0243,103.876,105.7118,2345200.0],["2022-05-18",105.8587,106.4461,102.9765,103.4446,2499600.0],["2022-05-19",101.9852,103.0224,100.9021,101.8016,2062900.0],["2022-05-20",102.0495,103.5273,101.407,102.4533,1323400.0],["2022-05-23",103.0775,104.6838,102.8847,103.5915,1183000.0],["2022-05-24",103.5364,103.6925,100.8103,101.3702,2060800.0],["2022-05-25",101.1316,101.5263,99.7548,101.049,2037400.0],["2022-05-26",102.435,103.9678,102.0219,103.2886,1326700.0],["2022-05-27",104.0137,105.2896,103.8026,104.6929,1069100.0],["2022-05-31",104.7113,105.7577,103.9403,104.436,1595300.0],["2022-06-01",104.8765,105.8495,104.1881,104.7205,1168600.0],["2022-06-02",104.6562,108.8968,104.6379,108.5021,1419400.0],["2022-06-03",108.5113,108.6857,107.0886,107.6393,1425100.0],["2022-06-06",108.3277,108.7591,107.6577,108.0615,984900.0],["2022-06-07",106.9509,107.2538,105.62,107.0611,2862400.0],["2022-06-08",106.1155,107.0841,105.4513,105.9679,2745600.0],["2022-06-09",105.3498,106.2539,103.9568,103.9753,971500.0],["2022-06-10",102.4901,102.7299,100.9403,101.4384,1408100.0],["2022-06-13",99.2613,101.1709,98.348,99.4089,1472700.0],["2022-06-14",101.134,102.1395,99.1321,100.0454,1422900.0],["2022-06-15",100.682,102.9052,100.2299,101.7705,1489700.0],["2022-06-16",100.2207,101.0971,99.4274,99.8794,1283900.0],["2022-06-17",98.9384,100.6727,98.8646,99.7318,1314800.0],["2022-06-21",100.5989,102.5362,100.5989,100.7834,1287200.0],["2022-06-22",99.7041,102.6746,99.5934,101.4015,1273200.0],["2022-06-23",101.872,102.7115,100.9034,101.0141,1673400.0],["2022-06-24",100.9495,105.1284,100.9495,104.9531,1800700.0],["2022-06-27",105.4513,105.6727,103.4218,104.6303,907700.0],["2022-06-28",104.9439,105.7926,102.1764,102.407,1354700.0],["2022-06-29",102.7115,104.5196,101.8166,103.8277,839300.0],["2022-06-30",102.0011,103.9292,101.4292,103.7539,1106000.0],["2022-07-01",103.7816,104.5934,102.0749,104.4181,504900.0],["2022-07-05",103.2188,104.6487,102.158,104.5288,1350800.0],["2022-07-06",104.4273,105.2022,103.6709,104.8332,1028500.0],["2022-07-07",104.1414,104.7041,101.7244,104.5011,1804700.0],["2022-07-08",103.7908,104.2982,103.0159,104.0122,993500.0],["2022-07-11",103.0343,104.1506,102.5085,103.0159,697700.0],["2022-07-12",102.1949,103.6432,101.6229,102.1118,1236200.0],["2022-07-13",101.1155,103.3664,100.8665,102.324,1109300.0],["2022-07-14",100.6543,102.9698,100.5528,102.2318,797000.0],["2022-07-15",103.1819,104.5749,102.527,103.0067,803600.0],["2022-07-18",103.8092,104.8794,103.431,103.717,726500.0],["2022-07-19",104.3812,106.7059,104.2521,106.4845,905600.0],["2022-07-20",106.6321,106.6321,105.7926,105.8572,780100.0],["2022-07-21",105.8664,107.5362,105.5159,107.0472,796800.0],["2022-07-22",107.1579,108.3572,106.2077,106.6044,657300.0],["2022-07-25",107.1026,108.4863,106.6229,108.1911,773900.0],["2022-07-26",107.9236,108.4956,107.3886,107.7391,1146300.0],["2022-07-27",109.9623,113.4309,109.8424,112.9697,1812700.0],["2022-07-28",113.025,115.2852,112.3332,114.6579,1099500.0],["2022-07-29",114.8885,117.5914,114.3719,116.8627,1137100.0],["2022-08-01",115.9771,116.6597,114.418,115.7649,1293000.0],["2022-08-02",115.7649,116.7796,114.9623,115.2944,981200.0],["2022-08-03",115.442,115.9771,114.7594,115.3498,680700.0],["2022-08-04",115.5343,116.9365,115.5343,116.466,747200.0],["2022-08-05",115.359,117.2778,115.0269,117.2132,754000.0],["2022-08-08",118.1634,118.7353,117.4254,117.4254,793900.0],["2022-08-09",117.6283,117.8866,116.2999,116.4106,1018700.0],["2022-08-10",117.9881,118.9106,117.6468,118.7815,1039800.0],["2022-08-11",119.4641,119.6579,116.7889,117.1486,1304700.0],["2022-08-12",117.3239,118.5693,116.8811,118.2649,797400.0],["2022-08-15",117.2317,118.3479,117.084,117.453,890400.0],["2022-08-16",117.3793,118.597,117.1671,118.5139,733400.0],["2022-08-17",117.4254,118.5785,117.4069,118.1172,695300.0],["2022-08-18",118.1265,119.0121,117.4069,117.5453,744500.0],["2022-08-19",116.6228,117.6007,116.4475,116.8996,774400.0],["2022-08-22",115.1099,115.811,114.7132,115.1376,929600.0],["2022-08-23",114.7501,115.7649,114.6117,114.8885,822000.0],["2022-08-24",114.3442,115.5066,113.7446,115.3036,1248800.0],["2022-08-25",115.8663,116.4844,115.2759,116.4291,1115300.0],["2022-08-26",116.6597,116.9272,113.8184,113.9014,808000.0],["2022-08-29",113.2649,114.5749,112.9882,113.311,1003200.0],["2022-08-30",113.4125,113.6062,109.6302,109.8332,1204500.0],["2022-08-31",109.6671,110.5527,109.3627,109.6948,1088800.0],["2022-09-01",108.9568,108.9568,107.4255,108.2465,1470300.0],["2022-09-02",109.0952,109.3627,107.49,107.9328,1448400.0],["2022-09-06",107.7022,108.5048,106.3369,107.4255,2255200.0],["2022-09-07",106.9499,110.0274,106.9499,109.9532,2434700.0],["2022-09-08",109.1838,111.2324,108.9521,110.6484,1224300.0],["2022-09-09",111.6217,113.2716,111.3436,113.0955,1394700.0],["2022-09-12",114.7826,116.2842,114.5137,114.8938,1334200.0],["2022-09-13",112.6599,114.3469,111.3436,111.6866,1241800.0],["2022-09-14",111.6309,111.7978,110.1849,111.1304,1087800.0],["2022-09-15",111.149,112.3725,109.5176,109.8698,1224800.0],["2022-09-16",107.8583,108.7945,107.1539,107.9788,1392700.0],["2022-09-19",106.9129,109.4341,106.8665,109.258,1146300.0],["2022-09-20",108.674,109.0634,107.2002,108.294,885600.0],["2022-09-21",108.3033,108.4238,106.0601,106.0879,1042900.0],["2022-09-22",105.6151,106.1064,104.9941,105.4946,1119200.0],["2022-09-23",104.132,104.1969,102.2504,102.9826,1516400.0],["2022-09-26",102.0186,103.6408,101.101,101.3605,1313000.0],["2022-09-27",101.8889,102.2133,100.5541,100.7487,1599900.0],["2022-09-28",100.6004,104.1042,99.4047,103.613,1733400.0],["2022-09-29",103.0568,103.0568,100.897,101.9538,895000.0],["2022-09-30",101.7498,102.445,99.9608,100.0999,1176200.0],["2022-10-03",101.3142,105.1609,101.0175,104.577,1276000.0],["2022-10-04",106.1435,107.2836,105.3556,107.2373,1590300.0],["2022-10-05",105.8376,106.3938,104.9663,105.4298,731200.0],["2022-10-06",104.7253,105.439,103.1588,104.0394,786600.0],["2022-10-07",103.4832,103.5017,101.1288,101.7591,1121200.0],["2022-10-10",102.4821,102.8158,100.7302,100.8878,536100.0],["2022-10-11",100.3223,101.6757,99.2564,100.0443,776600.0],["2022-10-12",99.9701,101.1288,99.0988,99.1359,1075300.0],["2022-10-13",96.939,102.306,96.2067,101.7962,1366100.0],["2022-10-14",102.5933,102.7324,98.9876,99.21,811400.0],["2022-10-17",100.0906,103.5944,99.6735,103.029,1233700.0],["2022-10-18",105.1424,106.1898,104.5399,105.2073,1522200.0],["2022-10-19",105.0034,105.2444,103.5574,104.6604,937100.0],["2022-10-20",103.6593,104.7438,101.342,101.6664,1608100.0],["2022-10-21",101.7684,105.1331,101.101,104.577,1535600.0],["2022-10-24",105.2073,105.5039,103.7335,105.1424,994600.0],["2022-10-25",104.9848,107.5246,104.9848,107.0611,1509000.0],["2022-10-26",106.6996,111.9183,106.6533,110.6484,2444600.0],["2022-10-27",111.0748,111.8256,108.9058,109.3692,1746200.0],["2022-10-28",108.878,110.908,108.7111,110.3889,1142100.0],["2022-10-31",109.3971,110.3796,108.0252,109.7864,1018500.0],["2022-11-01",111.5753,111.9647,108.3681,109.3229,1030200.0],["2022-11-02",108.9336,111.2973,107.4876,107.5803,1470100.0],["2022-11-03",106.3196,108.9428,106.3196,107.2836,1156800.0],["2022-11-04",109.4434,111.4363,108.9985,110.5279,1002400.0],["2022-11-07",110.4074,111.5383,110.1849,111.3714,904700.0],["2022-11-08",111.7237,114.0596,111.5939,112.6321,1184000.0],["2022-11-09",111.7144,112.6135,110.2591,110.4816,849900.0],["2022-11-10",114.0781,115.1163,113.179,114.3376,1033700.0],["2022-11-11",115.1997,116.0803,112.1501,113.2624,1916200.0],["2022-11-14",113.2624,114.2449,112.4096,112.4467,1190400.0],["2022-11-15",113.7815,114.0317,111.3714,112.5208,1333800.0],["2022-11-16",112.4096,114.1244,112.1315,113.8,1126400.0],["2022-11-17",112.8731,115.4221,112.4374,114.5786,1161200.0],["2022-11-18",114.7362,115.3851,114.18,115.3294,794000.0],["2022-11-21",114.6435,115.3202,113.9668,115.107,1054200.0],["2022-11-22",115.7187,116.7384,115.6353,116.2008,952100.0],["2022-11-23",116.0988,117.6931,115.8578,117.137,1132500.0],["2022-11-25",117.1648,118.8147,116.8311,118.342,457500.0],["2022-11-28",116.7847,118.3049,116.4325,116.8125,717300.0],["2022-11-29",117.3224,117.3872,115.1811,116.071,1022300.0],["2022-11-30",116.4696,119.2133,116.071,119.0465,841200.0],["2022-12-01",119.4821,120.3998,118.4532,119.0743,1199300.0],["2022-12-02",118.5737,118.8703,117.1555,118.4903,1058600.0],["2022-12-05",118.2678,118.4069,116.9979,117.4428,891900.0],["2022-12-06",117.4058,117.6839,115.6539,116.3305,1898500.0],["2022-12-07",115.9181,117.5472,115.7785,116.1695,1619900.0],["2022-12-08",116.6349,118.5619,116.5325,117.2773,702800.0],["2022-12-09",117.1376,117.2307,115.8716,115.9554,446200.0],["2022-12-12",116.1881,118.3013,115.8716,118.2641,2030400.0],["2022-12-13",119.9863,120.5262,117.7334,118.4223,996200.0],["2022-12-14",118.0965,118.8226,116.486,117.1376,1545400.0],["2022-12-15",115.704,115.8716,113.6653,114.6614,1310000.0],["2022-12-16",113.777,113.9539,112.5017,113.1999,1355000.0],["2022-12-19",113.8515,114.3728,111.068,111.5707,979900.0],["2022-12-20",111.3846,111.7383,110.4723,111.3287,1166500.0],["2022-12-21",112.4737,113.0323,111.9431,112.9578,1010500.0],["2022-12-22",112.2224,112.7344,110.3885,111.3659,890100.0],["2022-12-23",111.096,112.3341,110.6677,112.12,660800.0],["2022-12-27",111.85,113.2743,111.85,113.144,413100.0],["2022-12-28",112.8926,113.0602,110.9563,111.0494,576200.0],["2022-12-29",111.8221,112.3062,111.2542,112.1107,822700.0],["2022-12-30",111.2449,111.7104,110.0906,110.6677,846700.0],["2023-01-03",110.2861,112.3155,110.044,110.9377,798000.0],["2023-01-04",112.0921,112.6785,111.4311,112.6227,806400.0],["2023-01-05",112.1945,112.3341,109.7927,109.9882,868300.0],["2023-01-06",110.9191,114.1773,110.2768,113.8701,973100.0],["2023-01-09",114.3449,116.1509,114.1029,114.5776,874000.0],["2023-01-10",112.3527,113.3023,112.1293,113.1347,865000.0],["2023-01-11",113.8049,114.7079,112.1665,114.0004,934500.0],["2023-01-12",114.5031,114.8755,113.0509,114.6241,959900.0],["2023-01-13",113.8701,115.7599,113.8143,115.1455,789600.0],["2023-01-17",115.5551,116.877,115.3317,115.8623,761400.0],["2023-01-18",116.1602,116.6163,114.3356,114.3728,862000.0],["2023-01-19",114.3914,115.0058,113.1999,113.2185,743400.0],["2023-01-20",113.1812,115.2292,112.7809,114.7917,820100.0],["2023-01-23",114.6335,115.5923,114.0191,115.0989,936300.0],["2023-01-24",114.41,116.8677,113.535,115.4527,895200.0],["2023-01-25",111.5521,111.8686,109.02,110.0161,2730400.0],["2023-01-26",110.6864,110.9005,108.4335,110.3326,1369200.0],["2023-01-27",109.951,111.2636,109.7555,110.1185,909800.0],["2023-01-30",109.6624,111.3939,109.2248,109.29,1184700.0],["2023-01-31",109.4017,110.8726,109.1411,110.8633,825200.0],["2023-02-01",110.1744,111.7476,109.411,111.1704,1586400.0],["2023-02-02",111.5335,111.9524,109.56,111.4218,1450700.0],["2023-02-03",110.5095,111.999,110.1837,111.58,1204600.0],["2023-02-06",110.6957,111.6452,110.0999,110.1837,804200.0],["2023-02-07",109.7182,111.0401,108.9549,109.9603,1106000.0],["2023-02-08",109.8485,110.7422,109.1038,109.29,626800.0],["2023-02-09",110.044,110.6026,108.3125,108.6477,697400.0],["2023-02-10",108.6104,111.7755,108.145,111.5707,1301800.0],["2023-02-13",111.217,112.753,111.1984,112.4365,972100.0],["2023-02-14",112.2689,112.5575,110.4629,111.3008,1004100.0],["2023-02-15",110.2023,110.4443,108.8525,110.3699,705900.0],["2023-02-16",109.1131,110.314,108.4522,109.3272,767900.0],["2023-02-17",108.4708,109.4482,108.238,108.6849,621700.0],["2023-02-21",108.1263,109.2528,107.7354,108.2194,1828300.0],["2023-02-22",108.4708,108.4987,106.8975,107.3537,1293400.0],["2023-02-23",108.0239,108.1915,106.6927,108.0612,709100.0],["2023-02-24",106.7206,107.363,105.9387,107.2792,605500.0],["2023-02-27",108.4522,109.2155,107.6888,107.9215,1018700.0],["2023-02-28",107.2699,107.6981,105.8084,106.0225,1357700.0],["2023-03-01",106.1621,108.1636,105.8177,107.6423,945100.0],["2023-03-02",107.2513,109.9137,106.6648,109.7741,1028500.0],["2023-03-03",109.9137,111.2077,109.4948,111.068,857700.0],["2023-03-06",111.2077,111.2077,109.6624,109.8765,821900.0],["2023-03-07",109.532,109.8392,107.9309,108.266,1245500.0],["2023-03-08",108.4615,109.9416,108.266,109.4482,849000.0],["2023-03-09",109.8065,110.5923,108.4314,108.6091,1022200.0],["2023-03-10",108.5811,110.4894,107.9543,108.0104,1376800.0],["2023-03-13",107.1778,110.1153,106.8224,108.7027,1219600.0],["2023-03-14",109.6943,110.611,107.103,108.6746,1020000.0],["2023-03-15",107.3743,108.7401,106.5885,107.7578,1378800.0],["2023-03-16",107.1685,111.0507,106.7756,110.8449,1353200.0],["2023-03-17",111.0601,111.0881,107.683,107.8046,1170500.0],["2023-03-20",108.0478,108.8617,107.0282,107.8888,767900.0],["2023-03-21",108.6372,108.8711,106.8691,107.4304,1195900.0],["2023-03-22",107.5707,108.6091,106.4949,106.523,1214400.0],["2023-03-23",107.7672,107.7672,105.0075,105.3724,1115100.0],["2023-03-24",104.6708,106.4014,104.2591,106.3453,1157600.0],["2023-03-27",106.944,107.5053,105.9056,107.2059,1139900.0],["2023-03-28",107.2714,107.8701,106.7662,107.524,1164600.0],["2023-03-29",108.2162,108.5717,107.524,107.8794,701500.0],["2023-03-30",108.9459,109.1143,107.5707,108.7962,969600.0],["2023-03-31",108.8617,110.424,108.6372,110.3585,749100.0],["2023-04-03",110.1714,112.033,110.0591,111.5185,1358100.0],["2023-04-04",112.2014,113.1649,111.9301,112.5288,1781200.0],["2023-04-05",112.5662,113.4736,109.3388,109.5165,1644300.0],["2023-04-06",110.8449,110.9385,109.9562,110.873,1277900.0],["2023-04-10",109.9656,110.4988,109.6569,110.2462,800200.0],["2023-04-11",110.4427,111.7991,110.1714,111.2097,817300.0],["2023-04-12",111.6401,113.6701,111.3407,112.9685,995100.0],["2023-04-13",113.6701,114.0349,112.0423,113.5952,1154900.0],["2023-04-14",113.5484,114.5213,113.4362,114.4839,669600.0],["2023-04-17",114.802,115.6346,113.9694,114.512,965800.0],["2023-04-18",115.0733,115.4007,114.3623,114.7365,624900.0],["2023-04-19",114.091,115.1107,114.0443,114.5588,512300.0],["2023-04-20",114.1378,115.6626,114.0162,114.7365,753600.0],["2023-04-21",114.9517,115.2136,114.1939,115.092,1380000.0],["2023-04-24",115.251,116.7384,115.0172,116.3736,1796100.0],["2023-04-25",115.9433,115.9433,109.844,110.8823,2814100.0],["2023-04-26",110.3585,110.9572,108.7682,109.1423,1520100.0],["2023-04-27",109.4136,111.191,108.9552,110.6952,1237100.0],["2023-04-28",109.9469,112.323,109.8814,111.5746,835900.0],["2023-05-01",111.7243,113.3052,111.6868,112.0984,813500.0],["2023-05-02",111.0881,111.4249,109.6007,110.7327,783000.0],["2023-05-03",110.8356,111.2752,108.712,110.3678,2266300.0],["2023-05-04",110.714,111.5185,109.1985,110.9946,2842700.0],["2023-05-05",111.9675,114.3249,111.322,113.96,1180400.0],["2023-05-08",114.6804,115.2604,112.8562,113.0901,1497000.0],["2023-05-09",112.6317,112.8936,111.2285,112.5381,1844100.0],["2023-05-10",113.4643,114.5681,112.4539,113.5297,1238800.0],["2023-05-11",113.4736,113.8104,112.1172,112.2388,1178400.0],["2023-05-12",113.0339,113.5391,112.323,112.7907,891300.0],["2023-05-15",113.1649,113.8385,112.5288,113.6046,937100.0],["2023-05-16",113.1088,113.3988,112.0985,112.1639,1219600.0],["2023-05-17",112.3884,112.4446,110.6672,111.4717,1505200.0],["2023-05-18",111.0975,111.6214,109.9656,111.5652,1595500.0],["2023-05-19",112.1265,112.3323,111.0975,111.7897,1081000.0],["2023-05-22",111.3688,112.7065,108.9085,110.162,1130500.0],["2023-05-23",109.3107,109.7504,107.8607,108.0665,1246400.0],["2023-05-24",107.3556,107.6362,105.1198,105.9056,1615400.0],["2023-05-25",105.5875,106.9533,104.7737,106.3733,1519500.0],["2023-05-26",106.8224,108.0011,106.3733,106.6165,1076900.0],["2023-05-30",107.1872,107.8607,106.7662,106.944,761200.0],["2023-05-31",106.3733,106.3733,105.1853,105.4566,792400.0],["2023-06-01",106.0459,107.9543,106.0459,107.6362,1298700.0],["2023-06-02",108.6746,110.9104,108.0759,110.0965,1082400.0],["2023-06-05",109.4698,110.8075,109.3107,109.3201,911700.0],["2023-06-06",108.8243,109.1517,107.5614,107.6269,1054200.0],["2023-06-07",107.5333,109.3762,106.4669,109.2172,1149000.0],["2023-06-08",109.8105,109.9139,107.5633,108.2403,1349000.0],["2023-06-09",108.5882,108.7856,107.1872,107.3659,1008300.0],["2023-06-12",107.3282,107.3658,106.2188,107.1214,1062800.0],["2023-06-13",107.4881,108.4847,107.3094,108.2215,1020800.0],["2023-06-14",108.5317,110.6755,108.5317,109.6412,869200.0],["2023-06-15",109.5284,111.1738,109.3874,110.9106,806900.0],["2023-06-16",111.1456,112.1893,110.7037,111.8414,1637800.0],["2023-06-20",110.9764,111.8978,110.3558,110.384,1259200.0],["2023-06-21",110.102,112.1047,109.7635,111.6534,1165800.0],["2023-06-22",111.3619,112.791,111.3619,112.7816,777700.0],["2023-06-23",112.0388,112.2645,110.6567,110.7225,1091200.0],["2023-06-26",110.7977,112.1235,110.7977,111.6909,781000.0],["2023-06-27",111.5687,112.9227,111.3901,112.4055,711700.0],["2023-06-28",111.9636,112.4055,110.478,111.9542,789400.0],["2023-06-29",111.3431,112.7722,110.6661,112.6312,858000.0],["2023-06-30",112.9697,114.4459,112.9227,113.8347,1186900.0],["2023-07-03",113.7219,114.2954,113.2047,114.2954,225200.0],["2023-07-05",113.5996,114.0604,112.2927,112.6594,1136700.0],["2023-07-06",111.785,111.785,110.0267,110.196,996400.0],["2023-07-07",109.9891,110.29,108.5882,108.6728,1216800.0],["2023-07-10",108.6728,109.6224,108.4095,108.9454,888500.0],["2023-07-11",108.6258,109.1711,107.8642,108.701,1120100.0],["2023-07-12",108.9548,110.6191,108.1274,110.0267,1558200.0],["2023-07-13",110.1584,112.6218,110.0455,111.5217,1618400.0],["2023-07-14",111.3054,112.3021,110.8823,111.2584,757700.0],["2023-07-17",111.1926,111.2584,110.0737,110.5345,987800.0],["2023-07-18",110.0549,110.478,109.1899,110.4404,1614000.0],["2023-07-19",110.2148,111.3431,109.8199,110.9482,1202500.0],["2023-07-20",111.2208,111.5405,110.4592,110.6285,865300.0],["2023-07-21",110.384,111.8696,109.7917,111.4653,1468600.0],["2023-07-24",111.3431,112.5654,111.3054,111.8414,1831000.0],["2023-07-25",111.6345,112.3491,111.1832,111.5781,1870200.0],["2023-07-26",109.9233,112.791,107.5727,111.5781,3235400.0],["2023-07-27",111.5781,113.0261,110.7883,111.2678,1203200.0],["2023-07-28",111.8414,114.5963,111.6815,113.5808,1064300.0],["2023-07-31",113.5338,114.3612,112.5936,113.9851,1648100.0],["2023-08-01",112.6218,113.3552,112.1987,112.3491,1880900.0],["2023-08-02",111.5875,111.9448,109.7729,109.8199,928100.0],["2023-08-03",109.2745,110.7883,108.9266,110.2242,1057500.0],["2023-08-04",110.2336,111.2772,109.5284,109.8951,867800.0],["2023-08-07",110.3276,111.4559,110.2336,111.202,793400.0],["2023-08-08",109.9139,110.2524,108.0898,110.0643,1116200.0],["2023-08-09",110.0737,111.3243,109.5284,110.8165,740100.0],["2023-08-10",111.4935,112.2457,109.0395,109.4814,918900.0],["2023-08-11",109.1335,110.4592,109.1335,109.9421,743700.0],["2023-08-14",109.5096,110.478,108.8984,109.2181,830500.0],["2023-08-15",108.6822,109.2181,107.0462,107.1214,617100.0],["2023-08-16",106.9333,107.7984,106.4256,106.8205,685400.0],["2023-08-17",107.1308,107.9112,106.1812,106.4538,557100.0],["2023-08-18",105.9367,107.2154,105.711,106.8205,645800.0],["2023-08-21",107.0274,107.1872,105.711,105.8615,979800.0],["2023-08-22",106.0025,106.2188,105.1469,105.3443,637100.0],["2023-08-23",105.3067,106.5008,105.3067,106.247,375700.0],["2023-08-24",105.9743,106.341,104.9118,105.0153,928600.0],["2023-08-25",105.2503,106.247,104.7802,105.758,657100.0],["2023-08-28",106.1717,106.9427,105.3631,105.523,693800.0],["2023-08-29",105.5042,106.3974,104.94,106.1906,856900.0],["2023-08-30",106.7171,107.9582,106.388,107.206,975200.0],["2023-08-31",107.6103,107.6385,105.6264,105.8803,882500.0],["2023-09-01",106.2658,106.5102,105.2033,106.4068,999300.0],["2023-09-05",106.0965,106.5384,104.658,104.6862,896900.0],["2023-09-06",104.4699,104.9212,102.8433,102.8903,2557600.0],["2023-09-07",102.8137,103.5983,101.5849,101.7645,2571300.0],["2023-09-08",101.774,102.9744,101.4715,101.9347,1220400.0],["2023-09-11",102.6436,103.6267,102.4262,103.2202,1033900.0],["2023-09-12",103.2202,104.0048,102.7759,103.3431,766200.0],["2023-09-13",103.4093,105.2903,103.0217,105.1485,1116500.0],["2023-09-14",106.3206,109.6006,106.0654,109.1374,2316800.0],["2023-09-15",108.5419,110.3473,108.5136,110.0259,1635200.0],["2023-09-18",110.0165,110.404,108.9862,109.3832,1537100.0],["2023-09-19",109.4871,110.2528,106.935,107.3604,1088000.0],["2023-09-20",107.521,108.712,106.9539,107.0579,634000.0],["2023-09-21",106.2639,106.7838,104.0615,104.1276,1255800.0],["2023-09-22",104.4017,104.6664,103.4376,104.0993,1024600.0],["2023-09-25",103.7212,105.6306,103.7212,105.4037,1177800.0],["2023-09-26",104.846,105.4699,103.759,104.5057,1189700.0],["2023-09-27",104.8366,105.1391,101.2352,102.6625,1072900.0],["2023-09-28",102.6342,104.3923,102.0859,103.6456,1064800.0],["2023-09-29",104.9027,105.6967,102.2655,102.3979,1572900.0],["2023-10-02",102.0387,102.6342,100.186,100.5735,1239900.0],["2023-10-03",99.8174,101.2447,99.2597,100.2711,2049600.0],["2023-10-04",99.9119,101.2352,99.5338,100.6208,771800.0],["2023-10-05",99.9024,101.2447,99.6661,100.7815,1152500.0],["2023-10-06",100.3656,101.7362,99.9119,101.2541,837600.0],["2023-10-09",100.8949,102.9744,100.8193,102.5207,773800.0],["2023-10-10",102.7098,103.7212,101.9725,102.8043,1178100.0],["2023-10-11",103.3714,103.3714,102.5302,103.1824,1062200.0],["2023-10-12",103.2013,103.2013,101.084,101.8685,1085600.0],["2023-10-13",102.3033,102.8327,101.3108,101.8402,1189900.0],["2023-10-16",102.5018,103.9102,101.9725,103.3904,1154500.0],["2023-10-17",102.3033,103.6361,102.0954,102.9744,676400.0],["2023-10-18",102.5207,102.7665,99.5621,99.6094,1005600.0],["2023-10-19",100.3939,100.5357,99.0706,99.3258,1166200.0],["2023-10-20",99.2785,100.7153,98.891,100.6208,1957200.0],["2023-10-23",99.7039,101.5282,99.7039,99.893,1451200.0],["2023-10-24",100.2616,100.6302,99.2597,99.8835,1546100.0],["2023-10-25",98.891,101.9347,98.305,100.4223,2433900.0],["2023-10-26",100.2427,102.2372,98.7681,98.8627,1497200.0],["2023-10-27",99.5527,99.5527,98.2671,98.8059,1309200.0],["2023-10-30",99.7795,101.2258,99.7795,100.1765,1753800.0],["2023-10-31",100.3372,100.5263,99.4109,99.9875,1493600.0],["2023-11-01",100.2805,101.6133,100.0064,100.8571,1069900.0],["2023-11-02",101.67,103.4754,101.67,102.9461,1262700.0],["2023-11-03",103.655,105.0823,103.3053,104.9027,1066100.0],["2023-11-06",105.3848,105.7534,104.0048,104.5246,1074200.0],["2023-11-07",104.0331,104.3545,103.3053,103.9669,1364100.0],["2023-11-08",103.9669,104.5341,103.6645,104.2033,1325600.0],["2023-11-09",104.9027,106.1126,104.0426,104.3072,1845100.0],["2023-11-10",104.4963,105.744,104.1087,105.5833,1897000.0],["2023-11-13",105.3092,106.8499,104.9689,106.3773,1721800.0],["2023-11-14",108.0126,108.8255,107.1146,108.3623,1547200.0],["2023-11-15",108.9011,109.7424,107.4927,107.9464,1153100.0],["2023-11-16",107.5872,108.4379,107.2091,107.8424,835800.0],["2023-11-17",108.5135,109.2319,108.23,109.0051,1263900.0],["2023-11-20",108.7593,108.9294,108.0976,108.3718,740800.0],["2023-11-21",108.7026,109.024,107.9086,108.1922,1273100.0],["2023-11-22",108.1922,108.3623,107.1429,107.5778,1124700.0],["2023-11-24",108.7026,109.4588,108.3245,109.0051,561900.0],["2023-11-27",107.7857,108.0976,105.8102,105.8291,1282900.0],["2023-11-28",106.0181,107.1619,105.8763,106.7176,1146900.0],["2023-11-29",106.9634,108.5797,106.4907,108.1449,1031100.0],["2023-11-30",108.6837,110.0259,107.6912,109.6006,1368400.0],["2023-12-01",109.7329,112.3607,109.4588,112.2189,1165600.0],["2023-12-04",111.2264,112.3512,110.8294,112.1811,891600.0],["2023-12-05",111.5761,111.7557,110.6592,110.7916,2095400.0],["2023-12-06",111.543,112.4929,111.4765,111.9135,750400.0],["2023-12-07",112.4074,113.1769,111.41,112.4549,1105200.0],["2023-12-08",112.3789,113.4714,111.8755,111.885,806700.0],["2023-12-11",112.018,113.1199,111.885,113.0344,866100.0],["2023-12-12",113.0439,113.1389,111.8945,113.1104,908200.0],["2023-12-13",112.9014,114.0319,111.4385,113.9559,863500.0],["2023-12-14",113.6899,115.3713,113.5949,114.8298,1782100.0],["2023-12-15",114.5353,115.3523,113.9654,114.3643,1028300.0],["2023-12-18",114.8773,115.6183,114.2408,114.8488,739500.0],["2023-12-19",114.7348,116.8057,114.6113,116.8057,801800.0],["2023-12-20",116.3212,118.2971,116.0172,116.0837,1070000.0],["2023-12-21",116.8342,117.9076,116.7202,117.4232,877800.0],["2023-12-22",117.7936,119.1046,117.7936,118.7056,701200.0],["2023-12-26",118.5916,119.5986,118.4586,119.2661,501300.0],["2023-12-27",118.8291,120.3395,118.8291,119.5321,524900.0],["2023-12-28",119.5321,120.1495,118.5346,118.8386,644100.0],["2023-12-29",118.8481,119.5605,118.5346,119.3421,712200.0],["2024-01-02",118.1356,119.4561,117.8411,119.1616,815000.0],["2024-01-03",118.6581,119.646,118.4491,118.8006,865000.0],["2024-01-04",119.0476,119.893,118.6296,119.5131,1020800.0],["2024-01-05",119.4276,120.786,118.9146,119.5796,794100.0],["2024-01-08",119.1521,119.3706,117.9171,118.9811,755900.0],["2024-01-09",118.3921,118.7056,117.3567,117.4992,851400.0],["2024-01-10",117.1952,118.2116,116.8912,118.1261,942400.0],["2024-01-11",118.1356,118.5251,116.8152,118.2781,1042800.0],["2024-01-12",118.4966,119.931,118.2496,119.893,1132100.0],["2024-01-16",118.8956,119.5606,117.7746,118.8291,683900.0],["2024-01-17",118.4111,118.4111,116.2547,116.6157,816400.0],["2024-01-18",116.6062,118.8386,116.6062,118.4871,877700.0],["2024-01-19",118.2591,120.2825,117.1762,119.836,1082100.0],["2024-01-22",120.3205,120.349,118.2591,118.4966,1725600.0],["2024-01-23",118.5821,119.684,118.3066,119.4941,1589100.0],["2024-01-24",120.3205,121.052,116.1122,116.8532,2784500.0],["2024-01-25",117.6131,118.0786,116.2357,117.4707,1605100.0],["2024-01-26",117.8221,118.5726,117.2712,117.7367,1012100.0],["2024-01-29",117.2617,118.0026,116.4922,117.9076,1162700.0],["2024-01-30",117.5372,119.2661,117.4327,118.7626,937200.0],["2024-01-31",119.0286,119.912,117.7556,117.8316,1153500.0],["2024-02-01",118.2496,120.786,118.2496,120.5675,1297500.0],["2024-02-02",120.33,120.7005,118.9336,120.3585,820000.0],["2024-02-05",120.178,120.786,119.5606,120.026,766100.0],["2024-02-06",119.9785,122.0019,119.855,121.8499,918100.0],["2024-02-07",122.3059,123.1703,121.7359,122.6669,803300.0],["2024-02-08",122.6004,122.7239,121.6409,121.7739,1038600.0],["2024-02-09",122.0399,122.5434,121.5079,122.1349,768800.0],["2024-02-12",122.0399,122.5909,121.5364,121.9544,618600.0],["2024-02-13",120.273,120.6435,118.7056,119.2471,1110200.0],["2024-02-14",119.8075,122.4389,119.6175,122.4104,1734400.0],["2024-02-15",122.4484,123.4553,122.4104,123.4078,766300.0],["2024-02-16",123.1039,123.9968,122.7239,123.3509,514400.0],["2024-02-20",123.2843,123.3793,121.2135,121.6029,1038900.0],["2024-02-21",121.8024,122.6859,121.128,122.6099,588300.0],["2024-02-22",123.4933,125.0893,123.1419,124.8518,1422300.0],["2024-02-23",125.1557,125.5072,124.5858,125.0228,681200.0],["2024-02-26",124.5383,125.4882,124.1298,125.0228,798400.0],["2024-02-27",124.7093,125.2508,124.1298,124.7663,810800.0],["2024-02-28",124.2438,124.3483,123.0373,123.2558,980400.0],["2024-02-29",123.5408,123.6738,122.9139,123.1989,788300.0],["2024-03-01",122.8948,124.6143,122.7239,123.7878,762600.0],["2024-03-04",123.9018,123.9018,122.2679,123.1704,1069500.0],["2024-03-05",123.2559,123.9398,122.8284,123.1039,1871700.0],["2024-03-06",123.898,123.9648,120.729,121.1776,2481200.0],["2024-03-07",121.7885,123.4494,121.4162,123.1821,842000.0],["2024-03-08",123.6976,123.9648,122.4471,122.8671,688100.0],["2024-03-11",122.5044,123.0103,121.6835,122.9149,682400.0],["2024-03-12",122.6571,124.2512,122.5808,124.0508,655100.0],["2024-03-13",124.0794,124.5853,123.6403,124.4326,620300.0],["2024-03-14",124.2607,124.2989,121.6167,122.3517,812700.0],["2024-03-15",122.0176,123.1439,121.8649,122.7717,839000.0],["2024-03-18",123.4494,124.5757,121.5594,124.1653,1301600.0],["2024-03-19",123.793,124.528,123.1439,123.1821,777600.0],["2024-03-20",123.0294,125.9885,123.0294,125.8835,697900.0],["2024-03-21",126.0075,127.9261,125.8357,126.7903,1438900.0],["2024-03-22",126.9525,127.048,125.5398,125.8357,620700.0],["2024-03-25",125.7116,125.788,123.793,123.8789,1032400.0],["2024-03-26",124.0794,125.0626,123.9839,124.2512,895800.0],["2024-03-27",124.7571,125.7021,124.5471,125.6639,684000.0],["2024-03-28",125.7594,126.6948,125.4253,125.7212,786900.0],["2024-04-01",125.9789,125.9789,124.9289,125.5398,739000.0],["2024-04-02",124.8907,125.7689,124.0317,124.3562,809900.0],["2024-04-03",123.7835,125.7021,123.7835,124.633,693700.0],["2024-04-04",125.3775,125.7689,122.6571,123.1344,1353300.0],["2024-04-05",123.1344,124.2798,122.619,123.8408,1311900.0],["2024-04-08",123.2967,124.9194,123.2967,124.5662,1094000.0],["2024-04-09",125.1771,125.6353,123.5735,125.0339,851300.0],["2024-04-10",124.8621,125.6066,123.5162,125.2916,1160800.0],["2024-04-11",125.578,126.2557,123.058,123.5448,802000.0],["2024-04-12",122.6571,123.1344,121.8362,122.6094,767900.0],["2024-04-15",123.793,124.2703,122.1512,122.9339,724700.0],["2024-04-16",122.323,122.638,121.2922,121.4926,691300.0],["2024-04-17",122.0844,122.2753,119.4117,121.254,1014300.0],["2024-04-18",121.779,122.1035,120.6908,121.3781,713000.0],["2024-04-19",121.5022,122.9912,121.3112,121.8458,740900.0],["2024-04-22",122.3708,124.0221,122.094,123.4399,1531700.0],["2024-04-23",123.5544,124.6903,123.1153,123.5162,1617700.0],["2024-04-24",124.4135,124.6617,116.6436,117.2736,2433800.0],["2024-04-25",116.7009,120.1753,116.1472,119.1063,1450400.0],["2024-04-26",118.8199,119.889,118.5526,119.5358,847400.0],["2024-04-29",119.9081,120.0895,117.9322,118.4095,822000.0],["2024-04-30",117.5313,117.9036,115.8513,115.9182,1079400.0],["2024-05-01",115.8418,116.3,114.62,115.5077,1008400.0],["2024-05-02",116.51,116.7963,115.6318,116.4145,792800.0],["2024-05-03",117.474,118.1422,116.8822,117.9227,795200.0],["2024-05-06",118.1995,120.5763,118.1708,120.4522,1191000.0],["2024-05-07",121.0917,121.6549,119.1063,119.5835,938400.0],["2024-05-08",118.8867,120.5094,118.7054,120.1276,813000.0],["2024-05-09",120.3281,122.4662,120.3185,121.464,1067000.0],["2024-05-10",122.2562,122.5426,121.1013,121.6262,580300.0],["2024-05-13",121.7408,121.8935,120.1658,120.8531,1097400.0],["2024-05-14",120.939,121.5785,120.1372,120.6717,790400.0],["2024-05-15",121.0153,121.1872,119.2017,119.6886,1325900.0],["2024-05-16",119.6408,120.834,119.3163,120.8149,777200.0],["2024-05-17",120.9294,121.779,120.1944,121.5499,644900.0],["2024-05-20",121.5212,123.3062,121.5212,122.3803,635100.0],["2024-05-21",121.3112,122.0844,120.5858,120.9294,1059700.0],["2024-05-22",120.5094,121.8458,120.2994,121.7217,1022600.0],["2024-05-23",122.3421,122.3612,119.994,120.6049,575000.0],["2024-05-24",121.2063,121.7981,120.834,121.1394,479800.0],["2024-05-28",121.1203,121.4067,118.3999,118.4381,853500.0],["2024-05-29",117.6458,118.6004,117.3881,117.5695,671200.0],["2024-05-30",117.684,118.9726,117.2736,118.4286,603600.0],["2024-05-31",118.9631,121.6453,118.9631,121.5403,952600.0],["2024-06-03",121.359,122.0749,119.0108,120.1849,703500.0],["2024-06-04",119.889,120.3567,118.6672,119.7076,534900.0],["2024-06-05",120.2326,120.4331,119.3449,120.3186,1903000.0],["2024-06-06",119.994,121.0153,119.994,120.8817,1621400.0],["2024-06-07",120.2371,121.2539,118.9422,119.0573,1110200.0],["2024-06-10",118.8846,119.6904,118.2899,119.2395,2157700.0],["2024-06-11",118.5585,119.2204,117.8391,118.146,572000.0],["2024-06-12",119.4122,120.7359,117.8007,118.1364,726300.0],["2024-06-13",117.9062,118.1077,116.1317,116.736,806200.0],["2024-06-14",116.2564,117.0525,115.1725,116.8703,902400.0],["2024-06-17",115.8823,116.5825,115.1245,115.8056,1968900.0],["2024-06-18",116.0166,116.6593,112.9471,113.6186,2228000.0],["2024-06-20",112.1414,113.5418,111.585,113.1869,2279600.0],["2024-06-21",113.1294,113.1294,111.681,112.0071,1643700.0],["2024-06-24",112.9087,114.079,112.7361,113.4843,1543900.0],["2024-06-25",113.2924,113.5035,112.0359,113.0718,1032300.0],["2024-06-26",112.5251,113.7241,111.3932,113.4171,1063500.0],["2024-06-27",114.3667,114.9327,110.5395,113.1773,4116500.0],["2024-06-28",113.4747,114.4531,112.9759,113.3116,1147100.0],["2024-07-01",114.079,114.2325,111.6234,111.9304,786800.0],["2024-07-02",112.5251,113.0334,111.9304,112.784,1018500.0],["2024-07-03",113.043,115.278,113.043,114.2325,509000.0],["2024-07-05",114.5202,114.7888,113.0814,113.1102,517700.0],["2024-07-08",111.7193,112.9087,111.3548,111.9399,1166700.0],["2024-07-09",111.7385,111.9495,110.5971,110.856,2291200.0],["2024-07-10",111.8632,113.7624,111.5179,113.7241,1056600.0],["2024-07-11",114.1749,114.8559,113.3308,114.5394,1072100.0],["2024-07-12",114.9135,116.1221,114.7025,115.3164,836900.0],["2024-07-15",115.8151,116.8223,115.441,116.6209,1023300.0],["2024-07-16",116.5346,118.9038,115.8535,118.6065,1329200.0],["2024-07-17",118.2995,118.4626,117.0334,118.0213,845100.0],["2024-07-18",117.0429,118.3379,115.796,116.1701,750900.0],["2024-07-19",115.9878,116.3811,115.2876,115.748,705000.0],["2024-07-22",116.0358,117.206,115.7576,117.206,833100.0],["2024-07-23",116.9374,117.0813,114.9998,115.0862,1311200.0],["2024-07-24",108.5252,111.3836,107.2878,111.0767,3383000.0],["2024-07-25",111.2493,111.5371,108.7554,108.7937,2221300.0],["2024-07-26",109.6378,111.2877,109.4652,110.7409,1198700.0],["2024-07-29",110.7409,111.0095,109.8777,110.0887,784000.0],["2024-07-30",109.7433,110.8656,109.7433,110.4819,764000.0],["2024-07-31",111.2685,111.9112,109.7338,111.0287,1130700.0],["2024-08-01",111.326,111.326,108.0455,108.6307,1426600.0],["2024-08-02",107.8441,108.0072,105.9641,107.7674,1305400.0],["2024-08-05",105.283,107.5563,104.6979,106.5684,1712800.0],["2024-08-06",106.5684,107.7674,105.5708,107.1247,1106400.0],["2024-08-07",108.1798,108.3045,105.4844,105.6091,1025100.0],["2024-08-08",106.1559,107.0863,105.0049,106.7218,1009000.0],["2024-08-09",106.952,106.952,105.6667,106.3094,892300.0],["2024-08-12",106.6739,106.6931,105.8969,106.1655,792300.0],["2024-08-13",106.741,106.741,105.5132,106.3957,760800.0],["2024-08-14",106.4916,106.6739,105.6283,106.6067,804600.0],["2024-08-15",107.259,108.8033,107.0672,108.4772,726800.0],["2024-08-16",108.5731,108.5827,107.6139,108.3141,535200.0],["2024-08-19",108.3621,109.3597,108.3621,109.0911,696000.0],["2024-08-20",109.2925,109.4844,108.6882,109.1774,550700.0],["2024-08-21",109.4268,109.9448,109.2158,109.5227,694400.0],["2024-08-22",109.3693,110.1558,108.7937,110.0215,1112900.0],["2024-08-23",110.8752,112.9183,110.1462,112.7649,1569100.0],["2024-08-26",113.4363,113.7624,112.9471,113.2828,800100.0],["2024-08-27",113.3884,113.82,113.0334,113.4075,988400.0],["2024-08-28",113.1294,114.4243,112.3044,112.4963,674700.0],["2024-08-29",113.0814,113.4459,112.1318,112.1797,656300.0],["2024-08-30",112.5155,113.2445,111.681,113.0143,1407000.0],["2024-09-03",112.1318,113.7049,111.681,113.1006,1295500.0],["2024-09-04",112.9567,114.4818,112.7648,113.7049,720200.0],["2024-09-05",113.5226,114.0023,111.7385,112.5538,2197800.0],["2024-09-06",112.4632,113.1286,110.3512,111.2577,1926600.0],["2024-09-09",112.9164,113.524,111.846,113.0225,1057800.0],["2024-09-10",112.8296,113.2154,110.5538,111.6531,1297500.0],["2024-09-11",111.7785,112.4632,109.0204,112.3667,2304700.0],["2024-09-12",112.5114,115.3273,112.3282,115.1152,1766400.0],["2024-09-13",115.2502,116.3495,114.4401,114.5365,1061700.0],["2024-09-16",115.0766,116.4749,114.6426,116.3399,905200.0],["2024-09-17",116.4846,116.8028,114.3919,114.7969,1048400.0],["2024-09-18",114.8355,114.9127,112.685,112.8296,1373800.0],["2024-09-19",113.6301,115.3466,113.6301,114.7294,1286700.0],["2024-09-20",114.498,114.5269,111.6917,112.8972,1883300.0],["2024-09-23",113.3022,113.6204,112.3089,112.9261,1035800.0],["2024-09-24",113.6397,114.2376,113.1286,113.7072,836000.0],["2024-09-25",113.6686,114.0158,111.6049,111.6049,664800.0],["2024-09-26",112.0582,113.1093,111.9231,112.6078,663600.0],["2024-09-27",112.8104,113.929,112.0099,112.28,1051100.0],["2024-09-30",111.9714,113.1093,111.846,112.9743,715500.0],["2024-10-01",113.0225,113.1093,111.7206,112.9454,714200.0],["2024-10-02",112.6078,113.2347,111.7206,111.8171,1042500.0],["2024-10-03",111.412,111.4892,109.7533,110.1487,1139000.0],["2024-10-04",109.5508,110.5827,108.9819,109.493,1492500.0],["2024-10-07",109.4737,110.1873,108.8468,109.0494,1354000.0],["2024-10-08",109.3194,109.7534,108.49,109.3965,1389900.0],["2024-10-09",108.9722,109.9944,108.9722,109.8884,771200.0],["2024-10-10",110.1969,111.7592,110.033,110.9974,2275800.0],["2024-10-11",111.2192,112.3282,111.1613,111.711,1047600.0],["2024-10-14",111.1999,111.5567,110.5538,111.4024,966000.0],["2024-10-15",110.9491,111.9424,110.737,111.5374,1447700.0],["2024-10-16",111.8556,112.6271,111.2963,111.7495,1140500.0],["2024-10-17",111.5663,111.6531,109.6376,110.3609,1088400.0],["2024-10-18",110.7659,110.8913,109.0204,109.5701,1350400.0],["2024-10-21",109.5508,109.9366,108.1236,108.2586,1336900.0],["2024-10-22",108.7408,108.789,107.275,108.2393,2027100.0],["2024-10-23",109.5219,110.8045,107.9018,107.9982,2749700.0],["2024-10-24",107.3714,108.6636,106.2913,106.8699,1749900.0],["2024-10-25",107.1978,107.6896,106.6867,107.0146,1099200.0],["2024-10-28",107.0339,107.95,106.7831,107.246,844800.0],["2024-10-29",107.1592,107.545,106.2817,106.3588,925200.0],["2024-10-30",106.4263,106.6771,105.7513,105.8959,862900.0],["2024-10-31",105.7609,105.7802,104.0347,104.0733,967000.0],["2024-11-01",104.5844,104.9991,103.7743,104.353,801400.0],["2024-11-04",104.2179,105.3559,103.7068,104.1504,1087400.0],["2024-11-05",103.9479,105.1823,103.8611,105.1244,870000.0],["2024-11-06",106.0792,108.7601,103.9769,108.3165,2429200.0],["2024-11-07",108.6636,110.0619,107.9307,109.3001,1838100.0],["2024-11-08",108.9047,109.0494,106.5035,106.8506,1018500.0],["2024-11-11",107.5257,108.8372,107.41,107.6607,955500.0],["2024-11-12",107.68,108.8951,106.8506,107.5932,1130900.0],["2024-11-13",107.1207,107.7185,106.0984,107.4196,1044300.0],["2024-11-14",107.4389,108.0368,105.8863,106.1274,1074800.0],["2024-11-15",105.4523,106.0792,104.7773,105.0184,1417900.0],["2024-11-18",105.1148,105.2305,104.0829,104.6616,926500.0],["2024-11-19",103.8418,104.2372,102.6075,102.9064,2122300.0],["2024-11-20",102.945,103.1572,101.5274,103.0318,1116900.0],["2024-11-21",103.2247,105.3655,102.9836,105.3077,1038200.0],["2024-11-22",105.1727,107.4389,104.8641,107.2749,1419800.0],["2024-11-25",107.8729,108.9529,107.4775,107.7957,1850100.0],["2024-11-26",106.4552,106.976,104.2469,105.732,1221900.0],["2024-11-27",105.5777,107.8246,105.0666,107.2943,1162400.0],["2024-11-29",107.1014,108.0657,106.5999,107.7089,551900.0],["2024-12-02",107.3617,107.5257,106.5999,107.1592,1693300.0],["2024-12-03",107.6028,107.6896,105.0762,105.2691,1218500.0],["2024-12-04",105.3559,105.9345,105.0087,105.7513,1030500.0],["2024-12-05",105.7609,106.0116,104.5747,105.4137,3716200.0],["2024-12-06",105.462,105.597,103.0703,103.1475,1568900.0],["2024-12-09",103.4161,104.8999,103.1252,103.164,2514600.0],["2024-12-10",103.2222,103.8622,102.6209,103.0864,1169900.0],["2024-12-11",103.0476,103.3967,101.8063,101.9518,1438300.0],["2024-12-12",102.1554,102.1554,100.9335,101.5057,1324000.0],["2024-12-13",101.5251,101.8645,100.6814,100.6911,980900.0],["2024-12-16",100.5456,100.9335,99.6437,99.6631,1327100.0],["2024-12-17",99.1976,100.3323,99.1976,99.8377,1047200.0],["2024-12-18",99.5371,100.4874,98.3345,98.3345,1068700.0],["2024-12-19",99.091,99.1007,97.2872,97.5781,1543500.0],["2024-12-20",97.6557,99.1782,96.8799,98.1115,1847200.0],["2024-12-23",97.6266,99.4207,97.5103,99.3722,946900.0],["2024-12-24",99.2558,99.7989,98.6449,99.7892,363800.0],["2024-12-26",99.411,99.828,99.1297,99.5564,498400.0],["2024-12-27",99.2073,100.0995,98.6546,98.8873,690900.0],["2024-12-30",98.1309,98.2958,95.9683,97.7333,761800.0],["2024-12-31",97.7624,98.6352,97.6945,98.4412,644400.0],["2025-01-02",98.8097,99.6437,98.4897,98.7806,1193000.0],["2025-01-03",99.0619,99.6534,98.9358,99.4304,802200.0],["2025-01-06",101.302,101.3699,100.0026,100.4777,1321200.0],["2025-01-07",101.4863,101.9227,100.982,101.1857,1302300.0],["2025-01-08",100.1383,100.9141,99.1589,99.3043,1026000.0],["2025-01-10",99.3334,99.3334,96.6956,96.9284,1554800.0],["2025-01-13",96.9187,97.423,96.3271,97.229,1467100.0],["2025-01-14",97.2775,98.0339,96.8411,97.2581,1312000.0],["2025-01-15",98.4218,98.6158,97.3842,97.646,865100.0],["2025-01-16",97.6266,99.0037,96.9284,98.9067,1463200.0],["2025-01-17",98.9261,99.6243,98.4509,98.4509,1216800.0],["2025-01-21",100.3226,100.9626,99.3528,100.5456,1283900.0],["2025-01-22",100.245,101.9809,99.7989,101.2729,1068000.0],["2025-01-23",101.7675,104.3083,101.593,103.0379,1584800.0],["2025-01-24",103.1737,103.2028,102.2718,102.3494,1147200.0],["2025-01-27",101.8354,103.5713,101.7675,103.5519,1347500.0],["2025-01-28",103.2804,103.6489,101.719,101.9421,1817100.0],["2025-01-29",102.2718,102.8343,101.5348,102.3397,964900.0],["2025-01-30",102.8052,103.387,100.9432,102.0197,1586500.0],["2025-01-31",100.8559,103.6586,100.1286,101.3505,2326400.0],["2025-02-03",97.0738,98.5382,95.7065,95.7356,2562700.0],["2025-02-04",98.0727,99.8959,97.4133,98.6352,1752000.0],["2025-02-05",98.5382,100.8462,98.5382,100.7978,1191400.0],["2025-02-06",100.8559,101.3117,99.5952,100.0607,944200.0],["2025-02-07",100.3517,100.468,98.3636,98.5091,1469900.0],["2025-02-10",98.9164,99.411,98.0242,99.4013,1465400.0],["2025-02-11",99.3334,100.2353,98.8582,99.8086,1601100.0],["2025-02-12",98.7903,99.8474,98.0533,99.5274,952000.0],["2025-02-13",100.0801,100.4583,99.3237,99.4692,2044100.0],["2025-02-14",99.4692,100.4583,98.4218,98.5188,1412700.0],["2025-02-18",98.4024,100.0413,97.9951,99.6825,1280800.0],["2025-02-19",99.0328,99.6146,98.2085,99.2849,1043600.0],["2025-02-20",99.1588,100.7687,99.1104,100.6911,940200.0],["2025-02-21",100.4389,101.1372,99.7989,100.8462,1342700.0],["2025-02-24",100.8947,101.3505,97.869,98.0339,2253000.0],["2025-02-25",98.5867,99.1879,97.3648,97.6072,1474100.0],["2025-02-26",97.5975,97.9563,96.909,97.4327,824700.0],["2025-02-27",97.0545,97.646,96.6375,96.7441,1615600.0],["2025-02-28",97.1514,98.3442,96.8702,98.2958,1340500.0],["2025-03-03",98.8291,99.6922,95.2119,95.2798,2201600.0],["2025-03-04",94.5815,95.6677,93.3693,94.5234,1697600.0],["2025-03-05",95.6289,97.646,95.3283,97.0932,1120500.0],["2025-03-06",96.2883,99.2946,95.8713,98.8582,1117800.0],["2025-03-07",98.2376,99.5177,97.3842,98.0145,4142400.0],["2025-03-10",96.7432,97.5335,95.1332,95.7674,1348600.0],["2025-03-11",95.865,95.904,91.3669,93.1427,2535300.0],["2025-03-12",92.6939,95.0161,91.4352,94.5283,2211900.0],["2025-03-13",94.1185,95.9235,93.5818,93.5916,1455300.0],["2025-03-14",94.1575,95.3674,93.9623,95.3283,700800.0],["2025-03-17",95.2698,96.2163,94.6258,95.8162,887700.0],["2025-03-18",95.9821,95.9821,94.2355,95.1625,807400.0],["2025-03-19",95.4064,95.7089,94.5478,95.2893,856800.0],["2025-03-20",94.5478,95.5723,93.7379,95.3674,1311700.0],["2025-03-21",94.9771,95.1527,93.9721,94.46,1071300.0],["2025-03-24",94.4599,96.7334,94.4502,96.3041,1462500.0],["2025-03-25",96.4797,96.9578,95.2991,95.9626,911700.0],["2025-03-26",95.8162,97.6701,95.8162,97.6408,1904800.0],["2025-03-27",96.4407,97.8262,96.148,97.3383,1642300.0],["2025-03-28",96.9773,97.2798,94.9576,95.0844,1023600.0],["2025-03-31",93.9038,95.7577,93.4452,95.0942,1170400.0],["2025-04-01",95.0747,96.3431,94.0404,96.226,1355200.0],["2025-04-02",95.8455,97.8652,94.9771,97.8067,986300.0],["2025-04-03",96.4407,98.3628,95.6211,95.826,2312200.0],["2025-04-04",94.177,96.6748,92.9573,94.1477,1795800.0],["2025-04-07",91.5816,94.7527,90.3326,92.45,2610400.0],["2025-04-08",95.2308,95.2308,89.4252,90.4107,2513900.0],["2025-04-09",89.7765,96.3431,89.6984,95.9333,2466400.0],["2025-04-10",96.1967,96.1967,91.7962,93.4842,1702000.0],["2025-04-11",93.816,97.4457,92.9671,97.3383,1712800.0],["2025-04-14",97.0164,98.6165,96.9676,97.7579,1249500.0],["2025-04-15",97.5725,98.8995,96.0211,96.0699,1231300.0],["2025-04-16",96.1187,96.3626,94.8893,96.148,1547100.0],["2025-04-17",96.2651,97.1139,96.1382,96.7627,1159600.0],["2025-04-21",96.3529,96.7432,95.3088,96.2065,822500.0],["2025-04-22",96.6553,97.0652,95.0356,95.221,1418200.0],["2025-04-23",96.5187,97.5433,95.1527,95.3967,1456500.0],["2025-04-24",94.8405,95.6601,94.0794,95.26,1223600.0],["2025-04-25",94.577,95.3967,94.216,94.7429,731200.0],["2025-04-28",95.0747,95.7089,93.7184,94.177,1119600.0],["2025-04-29",93.8062,94.2258,92.5573,94.0892,1512000.0],["2025-04-30",94.1575,94.499,91.1035,94.4697,1182000.0],["2025-05-01",94.4112,94.821,93.0354,93.2989,1836900.0],["2025-05-02",94.2941,98.9776,94.2258,98.88,3675500.0],["2025-05-05",98.6361,98.8214,96.2553,96.2943,1271600.0],["2025-05-06",96.6846,97.3774,95.6503,96.0406,1019800.0],["2025-05-07",96.2748,97.4067,95.904,97.3481,1342500.0],["2025-05-08",97.7481,99.3581,97.3871,98.8702,1422200.0],["2025-05-09",98.9678,99.4752,97.7091,97.9238,996800.0],["2025-05-12",100.5095,102.9683,100.0996,102.1584,1675300.0],["2025-05-13",102.0609,103.3878,102.0023,102.6463,1607100.0],["2025-05-14",102.4609,104.2757,101.9047,103.8172,1207100.0],["2025-05-15",103.8855,105.7881,103.8855,105.5052,1387700.0],["2025-05-16",105.5735,106.1101,104.8514,105.4466,1208600.0],["2025-05-19",104.5099,105.3783,103.8659,104.9295,718800.0],["2025-05-20",105.0661,105.5052,104.1099,104.8417,885400.0],["2025-05-21",104.3441,104.7734,103.5244,103.5244,846500.0],["2025-05-22",103.544,104.0221,102.9292,103.6415,1175900.0],["2025-05-23",103.0366,103.583,102.3926,102.4316,1221500.0],["2025-05-27",102.978,103.3293,102.3926,102.6658,1637000.0],["2025-05-28",102.6853,103.1829,102.2267,102.3243,793600.0],["2025-05-29",102.8317,103.3,101.8755,102.4316,1134000.0],["2025-05-30",102.2462,103.1537,102.1292,102.3926,1187300.0],["2025-06-02",102.3536,102.4804,100.9876,102.3438,2019200.0],["2025-06-03",102.2267,103.5147,101.5535,103.2805,1248800.0],["2025-06-04",103.6025,104.1001,103.3293,103.5147,921000.0],["2025-06-05",103.866,104.1392,102.9,103.0073,1008800.0],["2025-06-06",103.7781,104.2367,102.0999,102.3731,2828100.0],["2025-06-09",102.3024,103.2744,101.8508,102.6951,1342000.0],["2025-06-10",102.8326,104.3642,102.754,103.7456,1589600.0],["2025-06-11",103.9714,104.05,101.4875,102.538,2041900.0],["2025-06-12",102.5184,103.5984,102.1159,103.3333,1303800.0],["2025-06-13",102.646,103.3824,101.6544,101.8802,1047000.0],["2025-06-16",102.3908,103.3529,102.2337,102.8718,1441100.0],["2025-06-17",102.4595,102.646,99.7792,100.2014,1210600.0],["2025-06-18",100.2603,100.6628,99.7988,99.9952,1322000.0],["2025-06-20",100.6726,101.0457,99.8577,99.9854,1114000.0],["2025-06-23",99.4454,100.7904,99.4454,100.4174,1385600.0],["2025-06-24",100.8886,100.8886,99.6025,100.2603,1073000.0],["2025-06-25",99.9952,100.1621,99.0625,99.5338,1359500.0],["2025-06-26",100.0836,102.2239,100.0836,101.998,1843500.0],["2025-06-27",101.8606,102.9602,99.8381,101.4679,2783900.0],["2025-06-30",101.7526,102.5675,101.625,102.1453,1418300.0],["2025-07-01",102.0766,103.3529,101.4973,103.0682,1051700.0],["2025-07-02",103.1762,104.7961,103.1467,104.6587,1399800.0],["2025-07-03",104.855,104.9238,104.1776,104.5212,761800.0],["2025-07-07",103.8733,104.0892,101.0064,101.0064,1777600.0],["2025-07-08",101.1635,104.2267,101.1635,103.0387,1543500.0],["2025-07-09",103.1369,103.4216,102.7442,102.8424,773600.0],["2025-07-10",103.1566,105.2281,102.9013,104.0991,1067700.0],["2025-07-11",103.5002,103.834,102.5773,103.2842,1098500.0],["2025-07-14",102.6067,102.7049,101.2028,102.0373,916300.0],["2025-07-15",102.4497,102.7835,101.0653,101.1635,993300.0],["2025-07-16",101.3893,101.4384,100.3781,101.0064,833300.0],["2025-07-17",101.1242,101.4973,99.9265,99.9756,1908100.0],["2025-07-18",100.6923,100.6923,96.8731,97.688,2900100.0],["2025-07-21",98.3458,98.9152,97.7371,97.7371,1417500.0],["2025-07-22",98.1298,98.6305,96.9615,98.5421,2566900.0],["2025-07-23",94.6837,95.2433,93.751,94.5168,4316600.0],["2025-07-24",94.0652,95.0666,93.5645,93.6823,2607200.0],["2025-07-25",93.8786,94.1535,93.0539,94.1241,2287300.0],["2025-07-28",93.9866,94.1732,93.0147,93.2798,1545900.0],["2025-07-29",93.103,94.7917,92.8379,93.4663,2173400.0],["2025-07-30",93.4859,93.4859,92.2096,92.514,2029000.0],["2025-07-31",91.8365,92.5336,91.4929,91.7482,1691800.0],["2025-08-01",91.6205,91.9151,90.7271,91.1689,2049300.0],["2025-08-04",91.3947,92.2293,91.3358,92.0133,1130500.0],["2025-08-05",91.9838,93.0049,91.7678,92.455,1759800.0],["2025-08-06",92.887,93.0245,92.3471,92.4256,1255600.0],["2025-08-07",92.6612,92.6612,90.7075,90.8056,1250900.0],["2025-08-08",90.8547,91.3358,90.6387,90.8842,933700.0],["2025-08-11",90.6584,91.6696,90.3737,91.542,1549200.0],["2025-08-12",91.7482,92.5336,91.6107,92.082,1365200.0],["2025-08-13",92.1507,92.514,91.9543,92.1801,3614000.0],["2025-08-14",91.6304,91.6304,90.462,91.0707,2356000.0],["2025-08-15",91.2082,92.1605,91.1787,91.6402,1103700.0],["2025-08-18",91.8954,92.2391,90.9333,91.5125,1210300.0],["2025-08-19",91.542,92.8478,91.2867,92.6318,2099000.0],["2025-08-20",92.7398,93.3288,92.1016,92.1016,1389800.0],["2025-08-21",91.6893,92.6023,91.5518,92.3176,978300.0],["2025-08-22",92.7398,94.6641,92.1703,94.1928,2047400.0],["2025-08-25",94.0946,94.291,92.8674,93.1914,1857500.0],["2025-08-26",93.1128,95.0077,93.0049,94.831,1754700.0],["2025-08-27",94.5266,95.7244,94.5266,95.479,1826200.0],["2025-08-28",95.2335,95.3611,93.5645,94.3499,2276300.0],["2025-08-29",94.3892,95.3317,94.2125,95.0175,974800.0],["2025-09-02",94.5463,94.9782,94.3204,94.8702,1086100.0],["2025-09-03",95.1255,95.5281,94.5855,94.8212,1373300.0],["2025-09-04",95.0666,95.1255,94.0063,94.9782,2797100.0],["2025-09-05",94.7328,96.1073,94.4972,94.7917,3264900.0],["2025-09-08",95.2384,95.3274,93.6373,94.1414,2631200.0],["2025-09-09",94.1414,94.3786,92.0559,92.1548,1758300.0],["2025-09-10",92.3228,93.1234,91.2356,91.3344,1591300.0],["2025-09-11",91.8286,92.9059,90.01,92.8367,2664700.0],["2025-09-12",92.9059,93.1629,92.1054,92.3327,1233100.0],["2025-09-15",92.6588,94.2402,92.471,94.2303,1696400.0],["2025-09-16",94.3786,95.0012,93.7757,94.5268,1348400.0],["2025-09-17",94.5268,95.3076,93.0739,93.5582,1206000.0],["2025-09-18",93.6571,93.8745,92.2042,92.4216,3173100.0],["2025-09-19",92.4315,92.9257,91.8484,92.2338,1691200.0],["2025-09-22",91.8187,91.9571,90.9292,90.9391,1889000.0],["2025-09-23",91.2455,91.621,90.8402,91.1565,1285900.0],["2025-09-24",90.8699,91.2554,90.3658,91.0774,1370700.0],["2025-09-25",90.5635,92.2536,90.5042,91.3245,2061000.0],["2025-09-26",91.6013,91.9472,90.6623,91.799,1060200.0],["2025-09-29",92.0658,93.8251,92.0263,92.8071,1524200.0],["2025-09-30",92.5699,93.2321,91.8484,93.2024,1329100.0],["2025-10-01",93.1827,93.6669,92.7675,93.3606,988500.0],["2025-10-02",93.153,93.5088,92.728,93.3704,1290200.0],["2025-10-03",93.2617,95.278,93.2617,95.2582,1534600.0],["2025-10-06",95.2088,95.614,94.5268,95.4855,1216700.0],["2025-10-07",95.782,95.8413,94.5367,95.8117,1393200.0],["2025-10-08",95.7821,95.7821,94.5169,95.2384,1474200.0],["2025-10-09",95.446,95.6634,94.2402,94.3687,1269500.0],["2025-10-10",95.3373,96.1576,93.1135,93.3507,1653300.0],["2025-10-13",93.9042,95.1792,93.3704,95.0111,1067100.0],["2025-10-14",93.5978,94.9716,93.5978,94.7344,1442300.0],["2025-10-15",94.9716,96.1576,94.7443,95.9995,1369100.0],["2025-10-16",96.3059,96.4146,93.489,93.5582,2479200.0],["2025-10-17",93.5582,95.2384,93.0344,94.5664,1593100.0],["2025-10-20",95.0408,95.1001,93.8844,94.2501,990700.0],["2025-10-21",94.1315,95.0408,93.8053,93.8844,1109400.0],["2025-10-22",93.8943,96.4344,93.8943,94.9914,1423400.0],["2025-10-23",95.7326,95.7326,94.5268,94.8431,1232500.0],["2025-10-24",94.9024,94.9024,93.6669,94.2105,939200.0],["2025-10-27",94.6059,94.6553,93.3112,93.667,975900.0],["2025-10-28",94.3687,94.3687,93.2222,93.6274,713000.0],["2025-10-29",93.4594,93.6373,91.6309,92.0856,1194700.0],["2025-10-30",91.9472,92.9553,91.6309,92.2141,1438600.0],["2025-10-31",95.8413,98.3913,94.4478,94.7937,3564200.0],["2025-11-03",94.4082,94.7047,93.0443,94.5071,1813800.0],["2025-11-04",94.2698,94.7047,92.5303,94.6454,1329200.0],["2025-11-05",94.428,95.3867,94.2402,94.9024,1431400.0],["2025-11-06",94.9222,95.0605,93.2716,93.4396,1118100.0],["2025-11-07",93.4396,93.9437,92.3228,93.9239,2003200.0],["2025-11-10",94.1414,94.2501,93.3704,93.41,1343300.0],["2025-11-11",93.4989,94.9222,93.4989,94.8431,955700.0],["2025-11-12",94.9123,96.8989,94.7443,96.7309,1070800.0],["2025-11-13",96.3256,97.0373,95.4361,95.4855,925300.0],["2025-11-14",95.2582,95.7129,94.0326,95.0309,1056900.0],["2025-11-17",94.6257,95.4164,93.8943,94.3687,1076600.0],["2025-11-18",93.4001,93.9042,92.56,92.8664,1723500.0],["2025-11-19",92.8664,92.8664,91.8088,92.471,1254600.0],["2025-11-20",92.6984,93.242,90.949,90.949,1524100.0],["2025-11-21",91.6606,92.3426,91.2257,91.9077,1741000.0],["2025-11-24",91.9176,91.9176,89.6839,89.8519,1968400.0],["2025-11-25",90.3955,91.6013,90.3461,91.5914,1278700.0],["2025-11-26",91.3838,93.2222,91.3838,92.9158,1443000.0],["2025-11-28",94.1908,95.0605,93.7658,94.7739,635700.0],["2025-12-01",94.6257,95.9007,94.0326,94.4379,1300600.0],["2025-12-02",94.7047,95.3175,93.4989,94.8826,1129800.0],["2025-12-03",95.3669,97.9861,95.3175,97.482,1244500.0],["2025-12-04",97.3931,98.1245,96.9285,97.4128,1332400.0],["2025-12-05",97.7588,97.8477,96.7704,97.0175,944100.0],["2025-12-08",97.3535,98.6582,97.0472,97.1065,6232600.0],["2025-12-09",96.553,97.6402,95.9105,96.5727,1562600.0],["2025-12-10",96.5035,97.4326,95.703,97.1559,1876100.0],["2025-12-11",97.5907,98.0157,96.5332,96.8198,1463100.0],["2025-12-12",96.9681,97.4326,96.3849,96.7506,1513800.0],["2025-12-15",96.9582,97.6402,96.632,97.2053,1502100.0],["2025-12-16",97.3338,97.5512,95.7919,95.7919,1372000.0],["2025-12-17",95.7623,96.7408,95.3076,96.2367,1375600.0],["2025-12-18",96.6024,99.0733,96.5431,98.421,2004400.0],["2025-12-19",98.4012,98.6779,96.8692,97.057,1085600.0],["2025-12-22",97.5314,97.8477,96.7309,97.057,1204300.0],["2025-12-23",97.3535,97.6105,96.8396,97.6006,963700.0],["2025-12-24",97.5216,97.8774,97.0768,97.5413,291100.0],["2025-12-26",97.6599,97.7687,96.9977,97.5413,417400.0],["2025-12-29",97.5413,98.6285,97.3437,98.2826,661700.0],["2025-12-30",98.0849,99.0535,97.8576,98.1541,884500.0],["2025-12-31",98.1343,98.6878,97.6797,97.6995,615700.0],["2026-01-02",97.7686,99.4884,97.6995,99.1326,865700.0],["2026-01-05",98.6384,99.2117,97.2942,98.1739,1136500.0],["2026-01-06",98.2431,99.6465,97.6698,99.4291,1157900.0],["2026-01-07",99.8244,100.6645,95.4954,95.5448,1005600.0],["2026-01-08",95.2681,98.332,95.2681,98.3123,1151400.0],["2026-01-09",98.3024,99.014,97.3733,97.7983,946900.0],["2026-01-12",97.739,98.4902,97.1163,97.7983,988300.0],["2026-01-13",97.7983,97.9169,95.8315,96.2268,1151600.0],["2026-01-14",96.4344,96.9977,96.1873,96.5134,1508500.0],["2026-01-15",96.6123,98.2233,96.1675,98.075,1092400.0],["2026-01-16",97.8477,98.9547,97.3338,98.9448,1704100.0],["2026-01-20",99.0931,99.696,95.9896,96.0588,1779200.0],["2026-01-21",96.9384,98.9152,96.8099,98.2233,1144800.0],["2026-01-22",98.4012,99.2215,98.4012,98.8558,795900.0],["2026-01-23",99.0338,99.6465,98.6088,98.6878,1064100.0],["2026-01-26",98.846,99.35,98.2628,98.7274,700700.0],["2026-01-27",98.9547,99.7849,98.5791,99.3105,1580800.0],["2026-01-28",99.1919,99.4884,97.2547,97.3931,1679100.0],["2026-01-29",97.8873,99.9332,97.6303,99.8541,2712400.0],["2026-01-30",100.2593,100.5361,95.021,95.1001,3019200.0],["2026-02-02",94.003,94.6751,92.9652,94.5664,2538300.0],["2026-02-03",94.764,96.0884,94.0326,95.4065,2833000.0],["2026-02-04",95.8809,98.9646,95.3966,97.8576,2533800.0],["2026-02-05",97.4721,99.3105,97.3832,98.8361,1769000.0],["2026-02-06",98.8361,100.2692,98.8361,100.2494,1421400.0],["2026-02-09",100.3582,102.2756,99.7256,102.1866,1648300.0],["2026-02-10",102.0482,106.0808,102.0384,104.8354,2332800.0],["2026-02-11",105.1715,105.8436,104.5192,105.0825,1551700.0],["2026-02-12",105.3197,106.5058,104.0349,106.0511,2892700.0],["2026-02-13",106.1302,106.5156,104.4994,106.3476,2203700.0],["2026-02-17",106.061,108.6209,105.8337,107.2075,2872200.0],["2026-02-18",107.1383,107.2174,105.547,106.6244,3395800.0],["2026-02-19",105.972,108.4528,105.6459,108.1563,1718800.0],["2026-02-20",108.1662,109.6389,107.929,109.1743,1705800.0],["2026-02-23",109.3424,110.1726,108.4331,108.8086,1588900.0],["2026-02-24",108.7197,110.0342,108.265,110.0046,1208900.0],["2026-02-25",109.7179,110.0046,107.5238,107.7511,1857000.0],["2026-02-26",108.0674,109.2139,107.8203,108.9668,1556600.0],["2026-02-27",108.7296,111.1708,108.6209,110.8842,1311500.0],["2026-03-02",109.9057,111.7737,109.3226,111.6947,1120400.0],["2026-03-03",110.311,110.8447,107.6028,109.886,1870000.0],["2026-03-04",110.0046,110.2813,108.611,109.5005,1200000.0],["2026-03-05",108.5714,109.0656,106.8813,108.3935,1538700.0],["2026-03-06",107.2075,107.4249,104.4401,105.5372,1919000.0],["2026-03-09",104.1337,107.1482,102.6314,106.7034,6696800.0],["2026-03-10",106.2101,107.1848,105.4045,105.8421,1081200.0],["2026-03-11",105.5935,106.3593,105.4543,105.6333,1058600.0],["2026-03-12",104.9271,105.9217,102.6695,103.2861,1423100.0],["2026-03-13",103.7138,104.6884,102.8982,104.4497,1689900.0],["2026-03-16",105.3349,106.419,104.3602,105.6432,1732600.0],["2026-03-17",106.24,106.24,101.3069,101.4362,3209100.0],["2026-03-18",101.4262,102.1125,99.5664,99.7852,2724300.0],["2026-03-19",99.3575,99.825,97.8756,98.5619,1557800.0],["2026-03-20",98.3928,99.6758,97.448,97.8756,2168700.0],["2026-03-23",99.3675,100.929,99.0194,100.1432,1753000.0],["2026-03-24",99.1785,101.6351,98.6812,100.4217,1093300.0],["2026-03-25",101.476,101.7843,100.0338,101.3367,2161400.0],["2026-03-26",100.74,102.0827,100.193,101.0384,892500.0],["2026-03-27",100.6704,101.2771,100.2029,100.8792,946100.0],["2026-03-30",101.3069,102.1921,100.6704,100.7798,1414400.0],["2026-03-31",101.9434,102.4507,99.825,102.212,1269900.0],["2026-04-01",102.7192,103.7237,102.1125,102.6893,1539100.0],["2026-04-02",102.0528,104.1414,101.9931,103.6143,1057500.0],["2026-04-06",102.9977,104.8277,102.9479,104.5094,986400.0],["2026-04-07",104.3204,105.872,104.1315,105.3349,1351900.0],["2026-04-08",106.8964,108.985,106.5781,107.0754,1715400.0],["2026-04-09",107.8014,109.9298,107.8014,109.5419,2048600.0],["2026-04-10",109.9199,110.9045,108.8855,109.4922,1597500.0],["2026-04-13",108.8159,110.437,108.8159,110.3475,993400.0],["2026-04-14",110.0989,111.4515,109.9696,111.3521,961100.0],["2026-04-15",110.9841,111.1631,109.2734,109.343,969900.0],["2026-04-16",109.2833,110.0293,108.1396,108.3683,1340500.0],["2026-04-17",108.8159,110.636,108.8159,109.6911,1285400.0],["2026-04-20",109.8005,110.9144,109.2635,110.5962,935700.0],["2026-04-21",110.8349,111.4515,109.522,109.5718,1199300.0],["2026-04-22",109.6215,110.6658,108.6866,108.8159,963000.0],["2026-04-23",109.5817,113.4705,109.1342,113.4307,1563700.0],["2026-04-24",113.381,114.5247,113.1124,113.9777,1243400.0],["2026-04-27",114.0871,115.1712,114.0871,114.3258,1414500.0],["2026-04-28",114.5048,114.9325,113.918,114.2661,1846800.0],["2026-04-29",113.1821,113.1821,106.419,107.4931,3044900.0],["2026-04-30",107.6125,111.9886,107.4136,111.5211,3057400.0],["2026-05-01",111.4913,112.6947,111.1929,111.3521,1516500.0],["2026-05-04",110.2978,111.0935,108.428,108.7861,1204200.0],["2026-05-05",109.0148,109.9497,108.3087,109.3927,969000.0],["2026-05-06",109.9497,112.3864,109.9199,111.5808,872200.0],["2026-05-07",112.2671,112.3068,110.2381,110.2381,1121000.0],["2026-05-08",110.2481,111.0437,109.5419,111.0338,925400.0],["2026-05-11",110.437,111.173,109.6016,109.9994,1211000.0],["2026-05-12",109.9796,111.3123,108.7264,111.3023,1296500.0],["2026-05-13",110.8448,113.1721,110.8448,111.2625,1165800.0],["2026-05-14",111.9488,112.8737,111.3322,111.8294,1320900.0],["2026-05-15",111.3719,111.3719,110.1685,111.183,875200.0],["2026-05-18",111.541,112.3864,111.1233,112.0184,495900.0],["2026-05-19",111.6405,112.9831,111.1332,112.5853,774500.0],["2026-05-20",112.6052,114.9325,112.4759,114.1766,1423300.0],["2026-05-21",113.4705,114.7236,112.9732,113.55,1094900.0],["2026-05-22",113.7291,114.475,113.2417,113.6197,843900.0],["2026-05-26",114.5048,116.116,113.6197,115.758,1340300.0],["2026-05-27",115.9669,118.1151,115.5392,117.9659,1635500.0],["2026-05-28",117.0808,118.6025,115.8475,118.1549,1624000.0],["2026-05-29",117.8168,119.2191,117.4985,117.9063,1492800.0],["2026-06-01",117.5184,119.3583,117.0012,118.7715,1341800.0],["2026-06-02",118.513,121.0392,118.4135,120.5717,1511900.0],["2026-06-03",120.1938,121.8149,118.4732,118.8014,1266200.0],["2026-06-04",119.7562,120.8005,118.0753,118.8511,948700.0],["2026-06-05",118.7318,120.1242,118.4931,119.7263,1397200.0],["2026-06-08",119.7164,121.2381,119.2987,120.154,5908500.0],["2026-06-09",120.59,121.45,119.28,120.31,2390900.0],["2026-06-10",120.37,120.5,118.93,119.18,1323000.0],["2026-06-11",119.39,119.52,117.52,118.27,1985400.0],["2026-06-12",118.33,119.65,117.88,118.98,1821700.0],["2026-06-15",119.55,119.85,116.77,117.54,1728500.0],["2026-06-16",118.0,118.43,117.04,117.67,1323800.0],["2026-06-17",117.29,117.94,113.37,113.96,1427800.0],["2026-06-18",113.72,115.17,112.5,113.43,1612000.0],["2026-06-22",113.29,115.08,113.16,114.13,1484100.0],["2026-06-23",114.87,115.53,113.88,114.9,2102400.0],["2026-06-24",115.5,117.34,115.21,115.91,1991900.0],["2026-06-25",117.9,120.58,117.9,120.36,2170400.0],["2026-06-26",120.67,120.86,119.62,120.56,1499900.0],["2026-06-29",120.44,121.09,119.3,120.34,1367900.0],["2026-06-30",119.88,120.34,118.97,119.24,1609700.0],["2026-07-01",119.23,121.6,119.15,119.82,872300.0],["2026-07-02",120.7,122.07,119.47,121.56,1225600.0],["2026-07-06",121.09,122.25,120.93,121.66,1067017.105036],["2026-07-07",122.04,123,121.52,122.78,1739512.418302],["2026-07-08",122.95,122.99,121.075,122.68,1005160.250165],["2026-07-09",123,125.04,122.53,124.34,1345526.836205],["2026-07-10",124.9,125.26,123.95,124.4,1332513.792488],["2026-07-13",125.53,126.12,124.77,125.31,1641226.880036],["2026-07-14",124.37,125.86,124.37,124.79,1231192.387319],["2026-07-15",124.65,124.915,123.16,124,2354786.782387],["2026-07-16",124.72,128.24,124.675,128.22,1435014.374214],["2026-07-17",128.91,129.525,127.89,129.03,1572286.129783],["2026-07-20",128.99,129.2,126.615,126.69,1447660.340627],["2026-07-21",127.02,127.515,125.13,127.1,1401534.167718],["2026-07-22",128.03,128.775,127.2,127.91,1226038.248325],["2026-07-23",128.57,131.21,128.51,130.58,2439094.310401],["2026-07-24",131.51,131.55,128.475,129.48,2686321.260287],["2026-07-27",130.47,130.9891,128.11,128.88,2367988.848312],["2026-07-28",129.01,129.76,128.49,129.52,1279573.515341],["2026-07-29",129.4,130.28,128.71,129.84,2062677.249492],["2026-07-30",129.02,130.93,126.365,127.13,2439326.795249],["2026-07-31",127.13,128.03,126.36,127.21,1504658.519966]]}