{"t":"COR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-04-04",1.8792,1.8992,1.7992,1.8892,40387200.0],["1995-04-05",1.8592,1.8992,1.8192,1.8192,12236800.0],["1995-04-06",1.8192,1.8792,1.8192,1.8492,3776000.0],["1995-04-07",1.8592,1.8592,1.8192,1.8192,1920800.0],["1995-04-10",1.8192,1.8592,1.8192,1.8392,2047200.0],["1995-04-11",1.8192,1.8592,1.8192,1.8292,4096800.0],["1995-04-12",1.8192,1.8392,1.8192,1.8292,2457600.0],["1995-04-13",1.8192,1.8392,1.8192,1.8392,2297600.0],["1995-04-17",1.8192,1.8892,1.8192,1.8892,2233600.0],["1995-04-18",1.8492,1.8892,1.8392,1.8792,2441600.0],["1995-04-19",1.8392,1.8592,1.7992,1.8192,1422400.0],["1995-04-20",1.7992,1.7992,1.7393,1.7493,1023200.0],["1995-04-21",1.7393,1.7992,1.7393,1.7893,2803200.0],["1995-04-24",1.7593,1.7992,1.7593,1.7593,644800.0],["1995-04-25",1.7593,1.7992,1.7593,1.7992,484800.0],["1995-04-26",1.7593,1.7992,1.7593,1.7593,151200.0],["1995-04-27",1.7593,1.7992,1.7593,1.7793,3552000.0],["1995-04-28",1.7793,1.7992,1.7693,1.7693,1076000.0],["1995-05-01",1.7992,1.7992,1.7693,1.7693,2287200.0],["1995-05-02",1.7693,1.8492,1.7693,1.8192,1212000.0],["1995-05-03",1.7992,1.8492,1.7793,1.8292,791200.0],["1995-05-04",1.8192,1.8492,1.7992,1.7992,1011200.0],["1995-05-05",1.7992,1.8392,1.7992,1.7992,164000.0],["1995-05-08",1.7992,1.8492,1.7992,1.7992,59200.0],["1995-05-09",1.7992,1.8192,1.7493,1.7593,592800.0],["1995-05-10",1.7992,1.7992,1.7493,1.7593,817600.0],["1995-05-11",1.7593,1.7992,1.7493,1.7593,615200.0],["1995-05-12",1.7992,1.7992,1.7493,1.7593,1013600.0],["1995-05-15",1.7893,1.7893,1.7293,1.7293,3689600.0],["1995-05-16",1.7293,1.7493,1.7293,1.7393,2481600.0],["1995-05-17",1.7493,1.7493,1.7293,1.7343,328000.0],["1995-05-18",1.7293,1.7393,1.6593,1.6893,514400.0],["1995-05-19",1.6793,1.6893,1.6593,1.6693,1853600.0],["1995-05-22",1.6893,1.6993,1.6593,1.6993,432800.0],["1995-05-23",1.6593,1.7693,1.6593,1.7593,809600.0],["1995-05-24",1.7393,1.7992,1.7393,1.7992,1676800.0],["1995-05-25",1.7992,1.7992,1.7393,1.7992,209600.0],["1995-05-26",1.7992,1.7992,1.7393,1.7992,64000.0],["1995-05-30",1.7793,1.8192,1.7393,1.7793,558400.0],["1995-05-31",1.8092,1.8192,1.7793,1.8192,487200.0],["1995-06-01",1.8292,1.9192,1.7992,1.8392,1427200.0],["1995-06-02",1.8392,1.9592,1.8392,1.9192,1112800.0],["1995-06-05",1.9192,1.9592,1.9192,1.9292,799200.0],["1995-06-06",1.9592,1.9592,1.9192,1.9192,264800.0],["1995-06-07",1.9192,1.9592,1.8992,1.9392,469600.0],["1995-06-08",1.9392,1.9392,1.8792,1.8792,68000.0],["1995-06-09",1.9192,1.9192,1.8792,1.8992,249600.0],["1995-06-12",1.8792,1.9192,1.8792,1.9192,95200.0],["1995-06-13",1.9192,1.9192,1.8792,1.8792,504800.0],["1995-06-14",1.8792,1.8792,1.8392,1.8792,649600.0],["1995-06-15",1.8392,1.8792,1.8392,1.8492,700800.0],["1995-06-16",1.8792,1.8792,1.8392,1.8592,432000.0],["1995-06-19",1.8392,1.9192,1.8392,1.9192,398400.0],["1995-06-20",1.9392,1.9392,1.8792,1.8792,120800.0],["1995-06-21",1.8992,1.9592,1.8792,1.9192,1254400.0],["1995-06-22",1.9192,1.9592,1.9092,1.9092,284800.0],["1995-06-23",1.8992,1.9392,1.8792,1.9392,276800.0],["1995-06-26",1.9392,1.9392,1.8792,1.9092,39200.0],["1995-06-27",1.9392,1.9392,1.8792,1.8992,632000.0],["1995-06-28",1.8792,1.9392,1.8792,1.8792,495200.0],["1995-06-29",1.8792,1.9392,1.8392,1.8392,940800.0],["1995-06-30",1.8592,1.8592,1.8192,1.8242,737600.0],["1995-07-03",1.8192,1.8392,1.7992,1.7992,96800.0],["1995-07-05",1.8592,1.8592,1.7992,1.7992,228800.0],["1995-07-06",1.8592,1.8592,1.7793,1.7992,1457600.0],["1995-07-07",1.7992,1.8392,1.7992,1.8392,199200.0],["1995-07-10",1.8192,1.8592,1.7793,1.7992,1148000.0],["1995-07-11",1.8192,1.8192,1.7793,1.7992,418400.0],["1995-07-12",1.7793,1.8392,1.7793,1.8392,1061600.0],["1995-07-13",1.7992,1.8392,1.7793,1.8292,2342400.0],["1995-07-14",1.8192,1.8192,1.7793,1.7893,420800.0],["1995-07-17",1.7793,1.8192,1.7793,1.8192,941600.0],["1995-07-18",1.7793,1.8192,1.7593,1.7793,119200.0],["1995-07-19",1.7393,1.7793,1.7393,1.7393,28800.0],["1995-07-20",1.7593,1.7593,1.6993,1.7193,62400.0],["1995-07-21",1.6993,1.7593,1.6993,1.7093,53600.0],["1995-07-24",1.7793,1.8192,1.6993,1.8192,757600.0],["1995-07-25",1.8292,1.8392,1.7793,1.8092,179200.0],["1995-07-26",1.8392,1.8392,1.7793,1.7793,5600.0],["1995-07-27",1.7793,1.8392,1.7793,1.8392,916000.0],["1995-07-28",1.8392,1.8392,1.7793,1.7793,63200.0],["1995-07-31",1.7893,1.8192,1.7793,1.7793,31200.0],["1995-08-01",1.7793,1.7793,1.7493,1.7793,84800.0],["1995-08-02",1.7343,1.7493,1.6593,1.6793,7999200.0],["1995-08-03",1.6693,1.6993,1.6593,1.6993,2161600.0],["1995-08-04",1.6993,1.6993,1.6593,1.6993,1005600.0],["1995-08-07",1.7193,1.7193,1.6693,1.6693,1212800.0],["1995-08-08",1.6893,1.7193,1.6193,1.6193,157600.0],["1995-08-09",1.6593,1.6593,1.5793,1.6393,3574400.0],["1995-08-10",1.6393,1.6393,1.5793,1.5993,168000.0],["1995-08-11",1.6393,1.6393,1.5993,1.6093,289600.0],["1995-08-14",1.6293,1.6393,1.5993,1.6393,150400.0],["1995-08-15",1.5993,1.6393,1.5993,1.6393,596800.0],["1995-08-16",1.6793,1.7393,1.6393,1.7393,1267200.0],["1995-08-17",1.7193,1.8392,1.7193,1.8292,2328800.0],["1995-08-18",1.8392,1.8592,1.7793,1.8592,368000.0],["1995-08-21",1.8592,1.8592,1.8292,1.8392,1081600.0],["1995-08-22",1.8392,1.8592,1.8192,1.8192,442400.0],["1995-08-23",1.8192,1.8192,1.7593,1.7593,252000.0],["1995-08-24",1.7593,1.8192,1.7593,1.7992,229600.0],["1995-08-25",1.8192,1.8192,1.7593,1.7992,24800.0],["1995-08-28",1.7693,1.8192,1.7593,1.7593,108000.0],["1995-08-29",1.7593,1.8192,1.7593,1.7893,36000.0],["1995-08-30",1.7593,1.8192,1.7593,1.8192,228000.0],["1995-08-31",1.8192,1.8192,1.7793,1.8192,50400.0],["1995-09-01",1.7793,1.8192,1.7793,1.8092,207200.0],["1995-09-05",1.7992,1.8192,1.7992,1.8092,684000.0],["1995-09-06",1.7893,1.8292,1.7893,1.8292,587200.0],["1995-09-07",1.8792,1.8792,1.7593,1.7593,257600.0],["1995-09-08",1.8192,1.8192,1.7593,1.7593,544800.0],["1995-09-11",1.8192,1.8192,1.7593,1.7593,570400.0],["1995-09-12",1.7893,1.8192,1.7593,1.7893,1880800.0],["1995-09-13",1.8192,1.8192,1.7992,1.8192,460800.0],["1995-09-14",1.7593,2.0591,1.7593,2.0591,1176000.0],["1995-09-15",2.0591,2.0591,2.0192,2.0591,252000.0],["1995-09-18",2.0192,2.0591,1.9792,2.0391,144800.0],["1995-09-19",2.0092,2.0991,1.9992,2.0991,294400.0],["1995-09-20",2.1391,2.1591,2.0991,2.1591,469600.0],["1995-09-21",2.1391,2.2191,2.0991,2.2191,1646400.0],["1995-09-22",2.1591,2.1791,2.1591,2.1591,427200.0],["1995-09-25",2.1391,2.1791,2.1391,2.1791,256000.0],["1995-09-26",2.1391,2.1791,2.1391,2.1791,808000.0],["1995-09-27",2.1391,2.1791,2.1391,2.1491,101600.0],["1995-09-28",2.1391,2.1591,2.1391,2.1591,790400.0],["1995-09-29",2.1591,2.1591,2.1391,2.1591,103200.0],["1995-10-02",2.0791,2.0991,2.0391,2.0491,4956800.0],["1995-10-03",2.0991,2.0991,2.0391,2.0991,60000.0],["1995-10-04",2.0391,2.0991,2.0391,2.0391,186400.0],["1995-10-05",2.0391,2.0791,2.0391,2.0791,155200.0],["1995-10-06",2.0791,2.0991,2.0391,2.0991,85600.0],["1995-10-09",2.0991,2.0991,2.0391,2.0591,230400.0],["1995-10-10",2.0192,2.0791,2.0192,2.0192,466400.0],["1995-10-11",2.0791,2.0791,2.0192,2.0192,168000.0],["1995-10-12",2.0791,2.0791,2.0192,2.0791,76800.0],["1995-10-13",2.0791,2.0791,2.0391,2.0491,405600.0],["1995-10-16",2.0491,2.0991,2.0192,2.0791,496000.0],["1995-10-17",2.0491,2.0991,2.0391,2.0391,301600.0],["1995-10-18",2.0991,2.0991,2.0192,2.0391,298400.0],["1995-10-19",2.0391,2.0991,2.0391,2.0391,23200.0],["1995-10-20",2.0391,2.0991,2.0192,2.0791,1621600.0],["1995-10-23",2.0192,2.0791,2.0192,2.0791,309600.0],["1995-10-24",2.0791,2.0991,2.0391,2.0991,609600.0],["1995-10-25",2.0991,2.0991,2.0391,2.0991,2430400.0],["1995-10-26",2.0991,2.1591,2.0991,2.1591,193600.0],["1995-10-27",2.1391,2.2191,2.1391,2.1991,966400.0],["1995-10-30",2.2191,2.2191,2.1591,2.1891,476800.0],["1995-10-31",2.2191,2.2191,2.1591,2.1791,407200.0],["1995-11-01",2.2391,2.279,2.1791,2.279,314400.0],["1995-11-02",2.279,2.319,2.2391,2.319,364800.0],["1995-11-03",2.399,2.399,2.319,2.379,642400.0],["1995-11-06",2.379,2.379,2.319,2.319,68000.0],["1995-11-07",2.279,2.319,2.279,2.319,2933600.0],["1995-11-08",2.279,2.319,2.2591,2.319,753600.0],["1995-11-09",2.319,2.359,2.319,2.349,284800.0],["1995-11-10",2.319,2.399,2.319,2.399,1120000.0],["1995-11-13",2.399,2.399,2.359,2.359,44800.0],["1995-11-14",2.399,2.419,2.359,2.419,94400.0],["1995-11-15",2.419,2.419,2.359,2.379,279200.0],["1995-11-16",2.379,2.379,2.339,2.359,816800.0],["1995-11-17",2.359,2.379,2.359,2.379,12800.0],["1995-11-20",2.379,2.379,2.339,2.339,255200.0],["1995-11-21",2.369,2.379,2.349,2.379,260800.0],["1995-11-22",2.379,2.379,2.339,2.354,285600.0],["1995-11-24",2.379,2.379,2.324,2.339,92800.0],["1995-11-27",2.279,2.339,2.279,2.279,236800.0],["1995-11-28",2.339,2.339,2.279,2.319,206400.0],["1995-11-29",2.319,2.319,2.279,2.319,93600.0],["1995-11-30",2.279,2.319,2.279,2.319,159200.0],["1995-12-01",2.319,2.359,2.319,2.359,63200.0],["1995-12-04",2.319,2.359,2.319,2.359,632800.0],["1995-12-05",2.319,2.379,2.319,2.339,87200.0],["1995-12-06",2.319,2.419,2.319,2.419,189600.0],["1995-12-07",2.439,2.439,2.419,2.439,45600.0],["1995-12-08",2.439,2.5189,2.439,2.5189,532800.0],["1995-12-11",2.5789,2.6189,2.5589,2.6189,266400.0],["1995-12-12",2.6189,2.6789,2.5789,2.6789,810400.0],["1995-12-13",2.6789,2.6989,2.6189,2.6189,192000.0],["1995-12-14",2.6389,2.6389,2.5389,2.5389,616000.0],["1995-12-15",2.5489,2.5989,2.5389,2.5889,371200.0],["1995-12-18",2.5989,2.5989,2.5389,2.5589,18400.0],["1995-12-19",2.5389,2.5789,2.5389,2.5789,445600.0],["1995-12-20",2.5389,2.5789,2.5389,2.5389,195200.0],["1995-12-21",2.5789,2.5789,2.5189,2.5189,400800.0],["1995-12-22",2.5589,2.5589,2.5189,2.5189,36000.0],["1995-12-26",2.5189,2.5589,2.5189,2.5389,51200.0],["1995-12-27",2.5589,2.5789,2.5189,2.5789,280800.0],["1995-12-28",2.5689,2.5789,2.5189,2.5689,183200.0],["1995-12-29",2.5689,2.7389,2.5189,2.6389,1542400.0],["1996-01-02",2.5989,2.6389,2.5989,2.6389,824800.0],["1996-01-03",2.5789,2.6389,2.5789,2.5789,897600.0],["1996-01-04",2.5789,2.6189,2.5789,2.5789,324000.0],["1996-01-05",2.6189,2.6189,2.5589,2.5989,595200.0],["1996-01-08",2.6189,2.6189,2.5589,2.5589,66400.0],["1996-01-09",2.5889,2.6189,2.5689,2.5989,412800.0],["1996-01-10",2.5589,2.6189,2.5589,2.5589,310400.0],["1996-01-11",2.5789,2.6189,2.5589,2.5589,68800.0],["1996-01-12",2.6189,2.6189,2.5589,2.5589,80000.0],["1996-01-15",2.5689,2.6189,2.5489,2.5589,25600.0],["1996-01-16",2.5389,2.6189,2.5389,2.6189,35200.0],["1996-01-17",2.6189,2.6189,2.5389,2.5389,1576000.0],["1996-01-18",2.6189,2.6189,2.5389,2.5989,179200.0],["1996-01-19",2.6189,2.6189,2.6189,2.6189,6400.0],["1996-01-22",2.6189,2.6189,2.5689,2.6189,147200.0],["1996-01-23",2.5389,2.6189,2.5389,2.6189,57600.0],["1996-01-24",2.6189,2.6189,2.5389,2.5389,532000.0],["1996-01-25",2.5689,2.5989,2.5389,2.5989,74400.0],["1996-01-26",2.5989,2.5989,2.5389,2.5689,55200.0],["1996-01-29",2.5989,2.5989,2.5389,2.5489,65600.0],["1996-01-30",2.5789,2.5789,2.5389,2.5389,173600.0],["1996-01-31",2.5789,2.5789,2.479,2.499,540800.0],["1996-02-01",2.459,2.5389,2.459,2.479,279200.0],["1996-02-02",2.459,2.5189,2.399,2.399,243200.0],["1996-02-05",2.479,2.479,2.359,2.359,175200.0],["1996-02-06",2.399,2.419,2.339,2.339,443200.0],["1996-02-07",2.339,2.419,2.339,2.419,531200.0],["1996-02-08",2.339,2.419,2.339,2.409,471200.0],["1996-02-09",2.359,2.419,2.339,2.339,1227200.0],["1996-02-12",2.419,2.419,2.339,2.339,3200.0],["1996-02-13",2.419,2.419,2.339,2.379,2736800.0],["1996-02-14",2.419,2.419,2.339,2.379,603200.0],["1996-02-15",2.379,2.419,2.339,2.339,264000.0],["1996-02-16",2.339,2.419,2.339,2.419,1168800.0],["1996-02-20",2.419,2.419,2.339,2.399,13600.0],["1996-02-21",2.339,2.399,2.339,2.349,1724800.0],["1996-02-22",2.399,2.399,2.319,2.339,399200.0],["1996-02-23",2.349,2.359,2.319,2.319,786400.0],["1996-02-26",2.359,2.359,2.299,2.299,247200.0],["1996-02-27",2.299,2.359,2.2491,2.279,671200.0],["1996-02-28",2.2491,2.319,2.2391,2.319,772800.0],["1996-02-29",2.2591,2.319,2.2391,2.319,102400.0],["1996-03-01",2.2391,2.319,2.2391,2.2391,734400.0],["1996-03-04",2.2391,2.319,2.2391,2.279,136800.0],["1996-03-05",2.279,2.339,2.279,2.339,2282400.0],["1996-03-06",2.359,2.359,2.359,2.359,80000.0],["1996-03-07",2.419,2.499,2.419,2.449,382400.0],["1996-03-08",2.359,2.419,2.339,2.359,302400.0],["1996-03-11",2.379,2.379,2.339,2.339,11200.0],["1996-03-12",2.379,2.379,2.339,2.379,46400.0],["1996-03-13",2.379,2.419,2.359,2.409,488800.0],["1996-03-14",2.399,2.499,2.389,2.499,1024800.0],["1996-03-15",2.419,2.5189,2.419,2.5189,140000.0],["1996-03-18",2.5189,2.5789,2.479,2.5589,608800.0],["1996-03-19",2.5189,2.6989,2.5189,2.6189,380800.0],["1996-03-20",2.6189,2.6989,2.6189,2.6989,110400.0],["1996-03-21",2.6289,2.6989,2.6289,2.6989,626400.0],["1996-03-22",2.6839,2.6989,2.6689,2.6989,48800.0],["1996-03-25",2.6589,2.7189,2.6489,2.6689,1008800.0],["1996-03-26",2.6789,2.6789,2.6389,2.6589,216000.0],["1996-03-27",2.6389,2.6789,2.6389,2.6389,196800.0],["1996-03-28",2.6789,2.6789,2.6189,2.6189,123200.0],["1996-03-29",2.6789,2.6789,2.5989,2.6389,576800.0],["1996-04-01",2.5989,2.6789,2.5989,2.6389,90400.0],["1996-04-02",2.6389,2.6789,2.6189,2.6689,518400.0],["1996-04-03",2.6789,2.6789,2.6589,2.6589,28000.0],["1996-04-04",2.6589,2.7189,2.6589,2.7189,149600.0],["1996-04-08",2.6389,2.6989,2.6389,2.6789,468800.0],["1996-04-09",2.6889,2.7189,2.6589,2.6889,397600.0],["1996-04-10",2.6589,2.7189,2.6589,2.6589,297600.0],["1996-04-11",2.6589,2.7189,2.6589,2.6589,54400.0],["1996-04-12",2.6789,2.7189,2.6789,2.7189,196800.0],["1996-04-15",2.6589,2.7189,2.6589,2.6589,101600.0],["1996-04-16",2.6989,2.7189,2.6589,2.6589,259200.0],["1996-04-17",2.6989,2.8188,2.6789,2.7389,514400.0],["1996-04-18",2.7988,2.7988,2.7389,2.7988,106400.0],["1996-04-19",2.7988,2.8188,2.7389,2.8188,266400.0],["1996-04-22",2.8188,2.8988,2.8188,2.8988,355200.0],["1996-04-23",2.8988,2.9987,2.8788,2.9188,724000.0],["1996-04-24",2.9987,2.9987,2.9388,2.9987,451200.0],["1996-04-25",2.9987,2.9987,2.9388,2.9987,167200.0],["1996-04-26",2.9987,2.9987,2.9388,2.9588,87200.0],["1996-04-29",2.9388,2.9987,2.7189,2.7788,418400.0],["1996-04-30",2.7788,2.8788,2.7788,2.8788,40800.0],["1996-05-01",2.8188,2.9788,2.8188,2.9788,675200.0],["1996-05-02",2.9188,2.9788,2.9188,2.9588,84800.0],["1996-05-03",2.9188,2.9788,2.9188,2.9788,453600.0],["1996-05-06",2.9188,2.9788,2.9188,2.9588,46400.0],["1996-05-07",2.9188,2.9788,2.8988,2.8988,153600.0],["1996-05-08",2.9588,2.9588,2.8988,2.9188,65600.0],["1996-05-09",2.9588,2.9588,2.8988,2.9188,48000.0],["1996-05-10",2.8988,2.9588,2.8988,2.9188,386400.0],["1996-05-13",2.8988,2.9188,2.8988,2.8988,8800.0],["1996-05-14",2.9188,2.9188,2.8388,2.8588,206400.0],["1996-05-15",2.8588,2.8788,2.8388,2.8388,367200.0],["1996-05-16",2.8788,2.8988,2.8788,2.8988,29600.0],["1996-05-17",2.9188,2.9188,2.8388,2.8388,24800.0],["1996-05-20",2.9188,2.9188,2.8388,2.9188,43200.0],["1996-05-21",2.8388,2.8788,2.8388,2.8388,88800.0],["1996-05-22",2.8188,2.8188,2.7788,2.7788,18728800.0],["1996-05-23",2.7788,2.7988,2.7788,2.7888,3039200.0],["1996-05-24",2.7788,2.8188,2.7688,2.7688,1467200.0],["1996-05-28",2.7988,2.7988,2.7289,2.7289,2190400.0],["1996-05-29",2.7189,2.7289,2.6389,2.6989,1056000.0],["1996-05-30",2.7389,2.7489,2.7189,2.7389,814400.0],["1996-05-31",2.7189,2.7189,2.6589,2.6989,501600.0],["1996-06-03",2.6889,2.6989,2.6789,2.6789,696000.0],["1996-06-04",2.7988,2.8788,2.7389,2.8588,2080000.0],["1996-06-05",2.8588,2.9188,2.7988,2.7988,1983200.0],["1996-06-06",2.7788,2.7788,2.6889,2.7389,263200.0],["1996-06-07",2.7389,2.7389,2.6789,2.6889,739200.0],["1996-06-10",2.6989,2.7588,2.6889,2.7189,188000.0],["1996-06-11",2.7189,2.7189,2.6889,2.6989,587200.0],["1996-06-12",2.6789,2.6889,2.6189,2.6189,461600.0],["1996-06-13",2.6189,2.6789,2.5889,2.6089,660800.0],["1996-06-14",2.5989,2.5989,2.5589,2.5689,506400.0],["1996-06-17",2.5689,2.6189,2.5589,2.5689,876800.0],["1996-06-18",2.5689,2.5989,2.5589,2.5989,732800.0],["1996-06-19",2.5789,2.6189,2.5589,2.5989,868800.0],["1996-06-20",2.5789,2.6189,2.5289,2.5789,195200.0],["1996-06-21",2.5789,2.6689,2.5789,2.6689,418400.0],["1996-06-24",2.6989,2.6989,2.6589,2.6689,535200.0],["1996-06-25",2.6689,2.6789,2.5989,2.6189,356000.0],["1996-06-26",2.6389,2.6489,2.6089,2.6089,360000.0],["1996-06-27",2.6089,2.6389,2.5889,2.6389,371200.0],["1996-06-28",2.6389,2.6589,2.6189,2.6589,581600.0],["1996-07-01",2.6389,2.6389,2.6089,2.6189,260800.0],["1996-07-02",2.5989,2.5989,2.5389,2.5589,185600.0],["1996-07-03",2.5789,2.5789,2.5389,2.5589,171200.0],["1996-07-05",2.5389,2.5389,2.509,2.509,78400.0],["1996-07-08",2.499,2.499,2.439,2.449,272000.0],["1996-07-09",2.469,2.5689,2.469,2.5489,320800.0],["1996-07-10",2.5489,2.5489,2.509,2.5289,324800.0],["1996-07-11",2.5189,2.5189,2.399,2.459,1863200.0],["1996-07-12",2.479,2.489,2.429,2.469,893600.0],["1996-07-15",2.469,2.479,2.299,2.339,587200.0],["1996-07-16",2.339,2.349,2.2291,2.2391,1245600.0],["1996-07-17",2.299,2.349,2.279,2.299,897600.0],["1996-07-18",2.319,2.439,2.319,2.429,1396000.0],["1996-07-19",2.459,2.469,2.449,2.469,441600.0],["1996-07-22",2.459,2.459,2.409,2.459,142400.0],["1996-07-23",2.489,2.489,2.429,2.429,220800.0],["1996-07-24",2.429,2.439,2.399,2.419,1598400.0],["1996-07-25",2.429,2.469,2.419,2.439,628800.0],["1996-07-26",2.439,2.5289,2.439,2.5289,110400.0],["1996-07-29",2.5289,2.6989,2.5289,2.6589,992800.0],["1996-07-30",2.6589,2.6789,2.6589,2.6789,72000.0],["1996-07-31",2.6789,2.7888,2.6789,2.7489,952800.0],["1996-08-01",2.7289,2.7389,2.7089,2.7289,288000.0],["1996-08-02",2.7189,2.7788,2.7189,2.7588,613600.0],["1996-08-05",2.7788,2.7888,2.7389,2.7788,320000.0],["1996-08-06",2.7788,2.7788,2.7489,2.7788,242400.0],["1996-08-07",2.7588,2.8688,2.7588,2.8288,1127200.0],["1996-08-08",2.8188,2.8288,2.7688,2.8288,487200.0],["1996-08-09",2.8088,2.8288,2.7888,2.8088,326400.0],["1996-08-12",2.8288,2.8288,2.7688,2.7688,40800.0],["1996-08-13",2.7888,2.7888,2.7189,2.7189,328000.0],["1996-08-14",2.7389,2.7788,2.7389,2.7788,380800.0],["1996-08-15",2.7588,2.7688,2.7489,2.7489,148800.0],["1996-08-16",2.7588,2.7888,2.7588,2.7888,52800.0],["1996-08-19",2.7888,2.7988,2.7588,2.7788,525600.0],["1996-08-20",2.7788,2.7788,2.7588,2.7788,188000.0],["1996-08-21",2.7788,2.7988,2.7788,2.7988,116800.0],["1996-08-22",2.7888,2.7988,2.7788,2.7988,173600.0],["1996-08-23",2.8088,2.8488,2.8088,2.8488,292000.0],["1996-08-26",2.8588,2.8888,2.8588,2.8788,503200.0],["1996-08-27",2.8788,2.9588,2.8788,2.9488,709600.0],["1996-08-28",2.9588,3.0887,2.9588,3.0487,979200.0],["1996-08-29",3.0387,3.0587,3.0387,3.0387,964800.0],["1996-08-30",3.0387,3.0587,3.0187,3.0487,201600.0],["1996-09-03",3.0287,3.0687,3.0187,3.0587,323200.0],["1996-09-04",3.0587,3.1287,3.0487,3.1187,671200.0],["1996-09-05",3.1087,3.1987,3.1087,3.1487,759200.0],["1996-09-06",3.1387,3.1387,3.0487,3.0487,286400.0],["1996-09-09",3.0687,3.0687,2.9588,2.9788,230400.0],["1996-09-10",3.0087,3.0587,2.9987,3.0587,180000.0],["1996-09-11",3.0387,3.1187,2.9888,3.0987,480000.0],["1996-09-12",3.1187,3.2187,3.1087,3.1587,737600.0],["1996-09-13",3.1687,3.1687,3.0987,3.1187,528000.0],["1996-09-16",3.1187,3.1187,3.0687,3.0987,519200.0],["1996-09-17",3.0887,3.1187,3.0587,3.1087,499200.0],["1996-09-18",3.0887,3.1387,3.0887,3.1387,260000.0],["1996-09-19",3.1287,3.1387,3.1187,3.1287,356800.0],["1996-09-20",3.1287,3.1487,3.1287,3.1487,108800.0],["1996-09-23",3.1687,3.3786,3.1687,3.3286,712000.0],["1996-09-24",3.3386,3.3386,3.2486,3.3186,1282400.0],["1996-09-25",3.2986,3.3586,3.2886,3.3486,560800.0],["1996-09-26",3.3586,3.4586,3.3586,3.4586,1173600.0],["1996-09-27",3.4586,3.4586,3.4386,3.4386,484800.0],["1996-09-30",3.4586,3.5585,3.4386,3.5585,1032800.0],["1996-10-01",3.5585,3.6585,3.5085,3.5585,1115200.0],["1996-10-02",3.5485,3.5885,3.4985,3.5185,343200.0],["1996-10-03",3.5085,3.5085,3.3886,3.3986,419200.0],["1996-10-04",3.4086,3.4086,3.2786,3.3086,383200.0],["1996-10-07",3.3086,3.3286,3.2786,3.2786,60000.0],["1996-10-08",3.2786,3.2786,3.2486,3.2586,225600.0],["1996-10-09",3.2586,3.2686,3.2486,3.2486,192800.0],["1996-10-10",3.2686,3.2686,3.2486,3.2686,60800.0],["1996-10-11",3.2686,3.2786,3.2586,3.2786,92800.0],["1996-10-14",3.2686,3.2686,3.2286,3.2686,156800.0],["1996-10-15",3.2686,3.2686,3.2087,3.2386,376000.0],["1996-10-16",3.2386,3.2586,3.2386,3.2486,80800.0],["1996-10-17",3.2386,3.2886,3.2386,3.2886,85600.0],["1996-10-18",3.2886,3.4086,3.2886,3.3786,2458400.0],["1996-10-21",3.3786,3.4586,3.3786,3.4386,500000.0],["1996-10-22",3.4386,3.4386,3.3886,3.4286,611200.0],["1996-10-23",3.4286,3.5085,3.4286,3.4885,262400.0],["1996-10-24",3.4686,3.4785,3.3886,3.3986,154400.0],["1996-10-25",3.3886,3.4586,3.3886,3.4586,194400.0],["1996-10-28",3.4586,3.4686,3.4586,3.4686,64000.0],["1996-10-29",3.4186,3.4186,3.2686,3.3886,395200.0],["1996-10-30",3.3886,3.4586,3.3886,3.4486,161600.0],["1996-10-31",3.4286,3.4286,3.3786,3.3886,68800.0],["1996-11-01",3.3686,3.3786,3.3486,3.3486,1194400.0],["1996-11-04",3.3486,3.3486,3.3086,3.3186,53600.0],["1996-11-05",3.3386,3.3486,3.3186,3.3486,119200.0],["1996-11-06",3.3586,3.3786,3.3586,3.3686,666400.0],["1996-11-07",3.3586,3.3586,3.3186,3.3286,135200.0],["1996-11-08",3.3186,3.3186,3.2786,3.2986,56800.0],["1996-11-11",3.2786,3.2786,3.2087,3.2087,77600.0],["1996-11-12",3.2287,3.2287,3.0987,3.1887,360800.0],["1996-11-13",3.1887,3.2087,3.1887,3.2087,506400.0],["1996-11-14",3.2087,3.2087,3.1687,3.1887,460800.0],["1996-11-15",3.1987,3.2187,3.1787,3.2087,386400.0],["1996-11-18",3.2087,3.2287,3.1887,3.1887,627200.0],["1996-11-19",3.1787,3.1887,3.1287,3.1487,169600.0],["1996-11-20",3.1387,3.1687,3.1387,3.1487,320000.0],["1996-11-21",3.1687,3.1687,3.0687,3.0687,320800.0],["1996-11-22",3.0787,3.0987,3.0687,3.0687,72000.0],["1996-11-25",3.0787,3.0787,3.0287,3.0587,202400.0],["1996-11-26",3.0587,3.0587,3.0087,3.0287,456800.0],["1996-11-27",3.0887,3.1487,3.0587,3.1487,1664000.0],["1996-11-29",3.1287,3.1587,3.1287,3.1487,70400.0],["1996-12-02",3.1487,3.2187,3.1487,3.2187,90400.0],["1996-12-03",3.2187,3.3786,3.2187,3.3586,1370400.0],["1996-12-04",3.3686,3.3686,3.3486,3.3486,732000.0],["1996-12-05",3.3586,3.4286,3.3586,3.4186,337600.0],["1996-12-06",3.4086,3.4486,3.3786,3.4386,100000.0],["1996-12-09",3.4486,3.5085,3.4486,3.4586,187200.0],["1996-12-10",3.4835,3.6085,3.4835,3.6085,397600.0],["1996-12-11",3.5885,3.5885,3.4386,3.4386,286400.0],["1996-12-12",3.4386,3.5385,3.4386,3.5285,157600.0],["1996-12-13",3.5085,3.5085,3.4586,3.4686,268000.0],["1996-12-16",3.4785,3.4785,3.3486,3.3786,396000.0],["1996-12-17",3.3986,3.3986,3.3586,3.3786,413600.0],["1996-12-18",3.3786,3.4586,3.3386,3.4586,424000.0],["1996-12-19",3.4586,3.4586,3.4186,3.4186,170400.0],["1996-12-20",3.4186,3.4686,3.4086,3.4386,222400.0],["1996-12-23",3.4586,3.4785,3.4286,3.4686,144000.0],["1996-12-24",3.4785,3.4785,3.4586,3.4586,37600.0],["1996-12-26",3.4785,3.4785,3.4586,3.4586,36800.0],["1996-12-27",3.4785,3.4985,3.4785,3.4985,31200.0],["1996-12-30",3.4985,3.5985,3.4985,3.5785,184800.0],["1996-12-31",3.5885,3.8584,3.5885,3.8584,314400.0],["1997-01-02",3.8384,3.8384,3.6385,3.6385,291200.0],["1997-01-03",3.6485,3.6685,3.6185,3.6585,579200.0],["1997-01-06",3.6685,3.6885,3.6585,3.6685,265600.0],["1997-01-07",3.6485,3.6685,3.6185,3.6685,101600.0],["1997-01-08",3.6685,3.6685,3.6085,3.6085,69600.0],["1997-01-09",3.5885,3.5885,3.4486,3.5585,571200.0],["1997-01-10",3.5785,3.7085,3.5785,3.6985,656000.0],["1997-01-13",3.6885,3.7085,3.6785,3.6885,280800.0],["1997-01-14",3.6985,3.7085,3.4086,3.5185,780800.0],["1997-01-15",3.4985,3.5885,3.3986,3.5585,1180000.0],["1997-01-16",3.5785,3.6185,3.5485,3.5485,130400.0],["1997-01-17",3.5085,3.5785,3.5085,3.5285,261600.0],["1997-01-20",3.5385,3.5585,3.5185,3.5585,68800.0],["1997-01-21",3.5385,3.5785,3.5385,3.5585,114400.0],["1997-01-22",3.5785,3.6185,3.5685,3.6085,1393600.0],["1997-01-23",3.5985,3.5985,3.5185,3.5185,60800.0],["1997-01-24",3.5285,3.5385,3.5085,3.5385,96000.0],["1997-01-27",3.5585,3.5585,3.4785,3.4785,499200.0],["1997-01-28",3.4785,3.5685,3.4785,3.5585,127200.0],["1997-01-29",3.6185,3.8384,3.6185,3.8184,617600.0],["1997-01-30",3.8184,3.8484,3.8034,3.8384,224800.0],["1997-01-31",3.8584,4.0183,3.8584,3.9184,751200.0],["1997-02-03",3.9184,4.0383,3.9184,3.9783,373600.0],["1997-02-04",3.9783,4.1383,3.9683,4.0983,138400.0],["1997-02-05",4.0783,4.0983,4.0483,4.0583,584800.0],["1997-02-06",4.0683,4.0783,4.0583,4.0683,562400.0],["1997-02-07",4.0783,4.0783,4.0283,4.0283,510400.0],["1997-02-10",4.0283,4.0283,3.9983,3.9983,690400.0],["1997-02-11",3.9783,3.9783,3.8884,3.8884,761600.0],["1997-02-12",3.8984,3.9084,3.7984,3.7984,143200.0],["1997-02-13",3.7784,3.7884,3.7484,3.7584,1822400.0],["1997-02-14",3.7584,3.7784,3.6985,3.6985,2107200.0],["1997-02-18",3.7184,3.8684,3.7184,3.8484,1383200.0],["1997-02-19",3.8384,3.8384,3.7484,3.7884,800000.0],["1997-02-20",3.7884,3.7884,3.6785,3.7284,446400.0],["1997-02-21",3.7284,3.9484,3.7284,3.9384,295200.0],["1997-02-24",3.9284,3.9683,3.9284,3.9583,121600.0],["1997-02-25",3.9583,3.9983,3.9384,3.9983,424000.0],["1997-02-26",3.9983,3.9983,3.9184,3.9484,717600.0],["1997-02-27",3.9583,4.0383,3.9583,4.0083,624800.0],["1997-02-28",4.0083,4.0283,3.9983,4.0283,733600.0],["1997-03-03",4.0283,4.0283,3.9983,4.0083,678400.0],["1997-03-04",4.0083,4.0983,4.0083,4.0583,479200.0],["1997-03-05",4.0683,4.0983,4.0683,4.0983,156800.0],["1997-03-06",4.0983,4.2182,4.0983,4.1883,1156800.0],["1997-03-07",4.1883,4.2382,4.1783,4.2382,481600.0],["1997-03-10",4.2382,4.2382,4.1483,4.1783,162400.0],["1997-03-11",4.1982,4.1982,4.1483,4.1982,299200.0],["1997-03-12",4.1883,4.1982,4.1583,4.1683,219200.0],["1997-03-13",4.1483,4.2082,4.0883,4.1883,289600.0],["1997-03-14",4.1982,4.1982,4.1483,4.1583,605600.0],["1997-03-17",4.1383,4.1383,4.0983,4.1083,215200.0],["1997-03-18",4.1083,4.1883,4.1083,4.1883,148800.0],["1997-03-19",4.1783,4.1882,4.1083,4.1083,1280800.0],["1997-03-20",4.1183,4.1183,4.0383,4.0683,440800.0],["1997-03-21",4.0683,4.0683,3.9384,3.9583,517600.0],["1997-03-24",3.9783,3.9783,3.8184,3.8184,352000.0],["1997-03-25",3.8184,3.8184,3.6785,3.7584,1264800.0],["1997-03-26",3.7584,3.7584,3.5285,3.7184,717600.0],["1997-03-27",3.7184,3.8384,3.7085,3.7584,747200.0],["1997-03-31",3.7784,3.7784,3.4985,3.4985,674400.0],["1997-04-01",3.5085,3.6585,3.4885,3.6585,595200.0],["1997-04-02",3.6785,3.6785,3.5985,3.6185,306400.0],["1997-04-03",3.6385,3.6385,3.5785,3.5785,371200.0],["1997-04-04",3.5685,3.5685,3.4985,3.4985,381600.0],["1997-04-07",3.5485,3.6385,3.5185,3.5685,874400.0],["1997-04-08",3.5685,3.5685,3.5185,3.5185,623200.0],["1997-04-09",3.5285,3.5885,3.5185,3.5285,2731200.0],["1997-04-10",3.5485,3.5485,3.4985,3.5285,110400.0],["1997-04-11",3.5285,3.5385,3.4686,3.4785,409600.0],["1997-04-14",3.4685,3.5785,3.4685,3.5685,294400.0],["1997-04-15",3.5685,3.6785,3.5685,3.6785,986400.0],["1997-04-16",3.6585,3.7184,3.6385,3.6385,1754400.0],["1997-04-17",3.6585,3.6785,3.6285,3.6485,124000.0],["1997-04-18",3.6285,3.6385,3.6185,3.6385,243200.0],["1997-04-21",3.6585,3.6585,3.6485,3.6585,575200.0],["1997-04-22",3.6385,3.6585,3.6385,3.6585,216800.0],["1997-04-23",3.6485,3.6585,3.6185,3.6285,100000.0],["1997-04-24",3.6185,3.6485,3.6085,3.6185,328800.0],["1997-04-25",3.6185,3.6185,3.5985,3.6185,48000.0],["1997-04-28",3.6185,3.6285,3.5985,3.6185,548000.0],["1997-04-29",3.6385,3.7184,3.6385,3.6885,512000.0],["1997-04-30",3.6785,3.6785,3.5385,3.5685,761600.0],["1997-05-01",3.5885,3.5985,3.5285,3.5685,530400.0],["1997-05-02",3.5985,3.6285,3.5785,3.5985,1375200.0],["1997-05-05",3.5385,3.5985,3.5385,3.5985,1214400.0],["1997-05-06",3.6085,3.6885,3.5485,3.5685,927200.0],["1997-05-07",3.5685,3.5685,3.4486,3.4985,532000.0],["1997-05-08",3.4985,3.5185,3.4785,3.5085,372000.0],["1997-05-09",3.4985,3.5185,3.4386,3.4686,1176000.0],["1997-05-12",3.4785,3.5385,3.4486,3.5285,1999200.0],["1997-05-13",3.5385,3.5385,3.4885,3.4985,852000.0],["1997-05-14",3.5185,3.5985,3.5185,3.5185,812800.0],["1997-05-15",3.5185,3.5185,3.4586,3.4785,467200.0],["1997-05-16",3.4985,3.5085,3.4186,3.4286,338400.0],["1997-05-19",3.4086,3.4086,3.3786,3.3886,985600.0],["1997-05-20",3.3886,3.4586,3.3786,3.4486,2082400.0],["1997-05-21",3.4486,3.5185,3.4486,3.4885,1212000.0],["1997-05-22",3.4885,3.4885,3.3986,3.4286,637600.0],["1997-05-23",3.4186,3.4286,3.3786,3.3886,392800.0],["1997-05-27",3.3686,3.3886,3.2986,3.3186,653600.0],["1997-05-28",3.3086,3.4086,3.2986,3.3186,681600.0],["1997-05-29",3.3086,3.4086,3.2986,3.3986,1264800.0],["1997-05-30",3.3786,3.4586,3.3686,3.4086,1148800.0],["1997-06-02",3.4186,3.5185,3.3786,3.5085,987200.0],["1997-06-03",3.4885,3.5385,3.4785,3.5185,870400.0],["1997-06-04",3.5185,3.5285,3.4885,3.4885,735200.0],["1997-06-05",3.4686,3.4785,3.3786,3.4785,285600.0],["1997-06-06",3.4586,3.4985,3.4336,3.4885,1288000.0],["1997-06-09",3.5085,3.6185,3.5085,3.5985,1278400.0],["1997-06-10",3.5985,3.6985,3.5985,3.6885,920800.0],["1997-06-11",3.6885,3.7484,3.6885,3.7484,714400.0],["1997-06-12",3.7484,3.7684,3.6785,3.7184,1024800.0],["1997-06-13",3.7684,3.7784,3.7284,3.7784,370400.0],["1997-06-16",3.7984,3.8984,3.7884,3.8984,777600.0],["1997-06-17",3.8984,3.9484,3.8584,3.9384,1736800.0],["1997-06-18",3.9284,4.0583,3.8884,3.9983,683200.0],["1997-06-19",4.0083,4.0683,3.9883,4.0583,737600.0],["1997-06-20",3.9983,4.0383,3.9484,3.9783,2796800.0],["1997-06-23",3.9583,3.9583,3.8984,3.9084,268000.0],["1997-06-24",3.9084,3.9883,3.9084,3.9683,1335200.0],["1997-06-25",3.9683,3.9683,3.8184,3.8334,786400.0],["1997-06-26",3.8334,3.8584,3.7684,3.7934,755200.0],["1997-06-27",3.7784,3.8084,3.6285,3.7085,920800.0],["1997-06-30",3.7284,4.1083,3.7085,3.9883,1803200.0],["1997-07-01",3.9683,3.9683,3.8484,3.8684,360000.0],["1997-07-02",3.8884,3.9384,3.8884,3.8884,301600.0],["1997-07-03",3.9084,3.9384,3.8984,3.9284,411200.0],["1997-07-07",3.9284,3.9683,3.8884,3.9084,428800.0],["1997-07-08",3.9184,3.9184,3.8584,3.8584,187200.0],["1997-07-09",3.8484,3.8934,3.8484,3.8734,1618400.0],["1997-07-10",3.8734,3.8784,3.8584,3.8734,568000.0],["1997-07-11",3.8834,3.8834,3.8484,3.8784,599200.0],["1997-07-14",3.8984,3.9184,3.8784,3.8984,634400.0],["1997-07-15",3.8984,3.9583,3.8984,3.9184,896800.0],["1997-07-16",3.9184,3.9184,3.8534,3.8634,683200.0],["1997-07-17",3.8634,3.9184,3.8634,3.9034,603200.0],["1997-07-18",3.9034,3.9034,3.8434,3.8984,497600.0],["1997-07-21",3.8884,3.8884,3.7634,3.7734,243200.0],["1997-07-22",3.7734,3.7734,3.6935,3.7085,335200.0],["1997-07-23",3.7085,3.7784,3.6085,3.7784,822400.0],["1997-07-24",3.7784,3.7784,3.7184,3.7584,725600.0],["1997-07-25",3.7384,3.7734,3.7184,3.7534,914400.0],["1997-07-28",3.7484,3.8184,3.7484,3.7984,156800.0],["1997-07-29",3.7784,3.8484,3.7784,3.8284,117600.0],["1997-07-30",3.8084,3.8084,3.6885,3.7434,1694400.0],["1997-07-31",3.7384,3.7684,3.6985,3.7584,2496800.0],["1997-08-01",3.7484,3.9084,3.7334,3.8884,1000800.0],["1997-08-04",3.8784,3.8984,3.8084,3.8984,1794400.0],["1997-08-05",3.8934,3.9783,3.8884,3.9384,2058400.0],["1997-08-06",3.9284,3.9284,3.8084,3.8234,122400.0],["1997-08-07",3.8334,3.9134,3.8184,3.8484,900000.0],["1997-08-08",3.8584,3.8684,3.7085,3.7085,277600.0],["1997-08-11",3.7184,3.7584,3.6935,3.7584,323200.0],["1997-08-12",3.7784,3.7934,3.7584,3.7684,148800.0],["1997-08-13",3.7684,3.8084,3.7184,3.7984,212800.0],["1997-08-14",3.7984,3.8784,3.7984,3.8784,323200.0],["1997-08-15",3.8784,3.8784,3.8084,3.8184,619200.0],["1997-08-18",3.8234,3.8634,3.8234,3.8634,811200.0],["1997-08-19",3.8634,3.9484,3.8584,3.9434,153600.0],["1997-08-20",3.9434,3.9434,3.9184,3.9434,509600.0],["1997-08-21",3.9434,3.9434,3.9184,3.9234,389600.0],["1997-08-22",3.9034,3.9484,3.8884,3.9484,131200.0],["1997-08-25",4.0383,4.1533,3.8934,3.9284,5661600.0],["1997-08-26",3.9284,3.9783,3.7684,3.7984,864800.0],["1997-08-27",3.8784,3.8984,3.8034,3.8984,1585600.0],["1997-08-28",3.8984,3.9384,3.8334,3.9384,1098400.0],["1997-08-29",3.9384,4.0383,3.9384,4.0033,443200.0],["1997-09-02",4.0033,4.0683,4.0033,4.0633,1381600.0],["1997-09-03",4.0633,4.0983,4.0483,4.0983,1108800.0],["1997-09-04",4.0983,4.1383,4.0783,4.1383,405600.0],["1997-09-05",4.1483,4.2432,4.1183,4.2032,369600.0],["1997-09-08",4.2032,4.2432,4.1783,4.2382,561600.0],["1997-09-09",4.2382,4.2382,4.1982,4.2382,160000.0],["1997-09-10",4.2382,4.2682,4.2382,4.2532,334400.0],["1997-09-11",4.2382,4.2482,4.2032,4.2332,368000.0],["1997-09-12",4.2332,4.4781,4.2232,4.4731,378400.0],["1997-09-15",4.4531,4.4531,4.3982,4.4132,282400.0],["1997-09-16",4.4082,4.4981,4.4082,4.4381,548800.0],["1997-09-17",4.4381,4.4881,4.4332,4.4681,615200.0],["1997-09-18",4.4731,4.4881,4.4032,4.4082,680800.0],["1997-09-19",4.3982,4.3982,4.2782,4.3082,874400.0],["1997-09-22",4.3082,4.3182,4.2782,4.2932,1001600.0],["1997-09-23",4.878,5.2178,4.798,4.818,11771200.0],["1997-09-24",4.818,4.818,4.698,4.793,5017600.0],["1997-09-25",4.778,4.813,4.758,4.793,2196800.0],["1997-09-26",4.813,4.823,4.738,4.758,2128800.0],["1997-09-29",4.778,4.778,4.748,4.758,1303200.0],["1997-09-30",4.753,4.758,4.6381,4.6731,1436800.0],["1997-10-01",4.673,4.683,4.6081,4.6381,1526400.0],["1997-10-02",4.6381,4.688,4.6381,4.6681,2174400.0],["1997-10-03",4.678,4.718,4.6481,4.693,1481600.0],["1997-10-06",4.713,4.723,4.6331,4.6331,833600.0],["1997-10-07",4.6331,4.698,4.5981,4.693,1412000.0],["1997-10-08",4.698,4.903,4.683,4.838,1400800.0],["1997-10-09",4.818,4.9379,4.758,4.9379,484800.0],["1997-10-10",4.9079,4.9179,4.838,4.868,540000.0],["1997-10-13",4.878,4.9579,4.878,4.9229,376000.0],["1997-10-14",4.9279,4.9979,4.9279,4.9579,897600.0],["1997-10-15",4.9779,4.9879,4.9129,4.9279,329600.0],["1997-10-16",4.908,4.9529,4.878,4.878,382400.0],["1997-10-17",4.858,4.878,4.673,4.803,452800.0],["1997-10-20",4.783,4.783,4.723,4.723,204800.0],["1997-10-21",4.733,4.748,4.708,4.733,1229600.0],["1997-10-22",4.738,4.748,4.6431,4.748,2648800.0],["1997-10-23",4.698,4.728,4.688,4.708,904800.0],["1997-10-24",4.708,4.803,4.708,4.773,1312800.0],["1997-10-27",4.763,4.773,4.5981,4.6031,448000.0],["1997-10-28",4.4481,4.6331,4.4182,4.6031,1001600.0],["1997-10-29",4.6331,4.808,4.6331,4.718,1598400.0],["1997-10-30",4.698,4.718,4.6081,4.678,684000.0],["1997-10-31",4.698,4.798,4.678,4.758,240800.0],["1997-11-03",4.768,4.833,4.723,4.808,807200.0],["1997-11-04",4.808,4.808,4.698,4.718,1160800.0],["1997-11-05",4.698,4.848,4.678,4.798,846400.0],["1997-11-06",4.798,4.9329,4.798,4.9129,637600.0],["1997-11-07",4.893,4.893,4.778,4.813,508000.0],["1997-11-10",4.833,4.848,4.798,4.823,296800.0],["1997-11-11",4.803,4.843,4.778,4.778,1907200.0],["1997-11-12",4.768,4.788,4.728,4.738,488800.0],["1997-11-13",4.753,4.873,4.748,4.848,230400.0],["1997-11-14",4.853,5.0579,4.833,5.0579,473600.0],["1997-11-17",5.0579,5.0579,4.9379,4.9779,292800.0],["1997-11-18",4.9779,5.0429,4.9679,5.0179,252000.0],["1997-11-19",5.0329,5.0679,5.0329,5.0679,578400.0],["1997-11-20",5.0879,5.1528,5.0379,5.0729,661600.0],["1997-11-21",5.0929,5.1578,5.0929,5.0979,2778400.0],["1997-11-24",5.0779,5.0929,5.0479,5.0779,608800.0],["1997-11-25",5.0779,5.0929,5.0229,5.0529,262400.0],["1997-11-26",5.0679,5.1479,5.0679,5.0879,714400.0],["1997-11-28",5.0879,5.1878,5.0879,5.1778,148800.0],["1997-12-01",5.1778,5.1928,5.1379,5.1678,292800.0],["1997-12-02",5.1878,5.1978,5.0879,5.1229,473600.0],["1997-12-03",5.1429,5.2228,5.1229,5.2178,367200.0],["1997-12-04",5.2228,5.3028,5.2178,5.2478,418400.0],["1997-12-05",5.2278,5.2278,5.1029,5.1029,1472000.0],["1997-12-08",5.1079,5.1079,4.873,4.878,736000.0],["1997-12-09",4.878,4.9179,4.733,4.733,1317600.0],["1997-12-10",4.743,4.748,4.688,4.688,374400.0],["1997-12-11",4.678,4.688,4.5881,4.5931,176800.0],["1997-12-12",4.6081,4.6331,4.5681,4.5931,1063200.0],["1997-12-15",4.6081,4.6081,4.5631,4.5631,615200.0],["1997-12-16",4.5631,4.5981,4.5381,4.5381,761600.0],["1997-12-17",4.5481,4.5481,4.3782,4.4531,837600.0],["1997-12-18",4.4531,4.4531,4.2832,4.3182,1568800.0],["1997-12-19",4.2582,4.3182,4.1583,4.3132,1276800.0],["1997-12-22",4.3182,4.3982,4.3082,4.3982,1013600.0],["1997-12-23",4.3982,4.3982,4.2882,4.3782,900800.0],["1997-12-24",4.3582,4.3582,4.2632,4.3082,555200.0],["1997-12-26",4.2882,4.2882,4.2682,4.2882,96800.0],["1997-12-29",4.2782,4.3382,4.2782,4.3232,651200.0],["1997-12-30",4.3282,4.5781,4.3282,4.5381,336000.0],["1997-12-31",4.5581,4.743,4.5581,4.6581,516800.0],["1998-01-02",4.6581,4.703,4.6231,4.6231,265600.0],["1998-01-05",4.6031,4.6531,4.5681,4.5881,846400.0],["1998-01-06",4.6031,4.6031,4.4781,4.5031,390400.0],["1998-01-07",4.4981,4.5481,4.4731,4.5481,1232800.0],["1998-01-08",4.5281,4.5931,4.5181,4.5731,306400.0],["1998-01-09",4.5631,4.5681,4.4082,4.4282,752000.0],["1998-01-12",4.3182,4.3582,4.2932,4.2982,506400.0],["1998-01-13",4.3032,4.3682,4.2882,4.3682,746400.0],["1998-01-14",4.3882,4.4731,4.3732,4.4531,1852000.0],["1998-01-15",4.4531,4.5931,4.4406,4.5631,1395200.0],["1998-01-16",4.5831,4.703,4.5831,4.6331,1040000.0],["1998-01-20",4.6531,4.6531,4.4781,4.5381,1649600.0],["1998-01-21",4.5681,4.688,4.5681,4.6531,1990400.0],["1998-01-22",4.6581,4.698,4.6181,4.6381,1087200.0],["1998-01-23",4.6581,4.6731,4.4831,4.5331,1204800.0],["1998-01-26",4.5331,4.6481,4.5331,4.6081,787200.0],["1998-01-27",4.5981,4.6031,4.4981,4.4981,1722400.0],["1998-01-28",4.5381,4.6131,4.5381,4.6031,797600.0],["1998-01-29",4.753,4.753,4.5231,4.5581,1720000.0],["1998-01-30",4.5981,4.6281,4.5281,4.5281,604000.0],["1998-02-02",4.5481,4.688,4.5331,4.6681,553600.0],["1998-02-03",4.673,4.673,4.6181,4.6331,410400.0],["1998-02-04",4.6531,4.6531,4.6081,4.6431,1189600.0],["1998-02-05",4.6331,4.718,4.6331,4.698,251200.0],["1998-02-06",4.698,4.858,4.698,4.818,1182400.0],["1998-02-09",4.833,4.833,4.753,4.793,1080000.0],["1998-02-10",4.813,4.818,4.6481,4.6481,427200.0],["1998-02-11",4.668,4.778,4.5756,4.718,1517600.0],["1998-02-12",4.718,4.788,4.5781,4.763,559200.0],["1998-02-13",4.763,4.823,4.763,4.798,544800.0],["1998-02-17",4.803,5.0279,4.803,4.908,991200.0],["1998-02-18",4.9079,4.9329,4.878,4.9179,519200.0],["1998-02-19",4.9379,5.0379,4.888,4.9729,361600.0],["1998-02-20",4.9579,4.9779,4.818,4.848,505600.0],["1998-02-23",4.868,5.0679,4.858,5.0679,1030400.0],["1998-02-24",5.0379,5.0379,4.758,4.813,3594400.0],["1998-02-25",4.798,4.798,4.6581,4.683,2581600.0],["1998-02-26",4.718,4.718,4.6381,4.6681,1476800.0],["1998-02-27",4.5881,4.688,4.5881,4.678,2346400.0],["1998-03-02",4.688,4.688,4.5281,4.5931,502400.0],["1998-03-03",4.5731,4.6381,4.5381,4.5381,700800.0],["1998-03-04",4.4381,4.6381,4.3982,4.6131,7340000.0],["1998-03-05",4.5931,4.708,4.5581,4.6531,1114400.0],["1998-03-06",4.6681,4.818,4.6531,4.753,820800.0],["1998-03-09",4.743,4.813,4.693,4.773,539200.0],["1998-03-10",4.773,4.793,4.723,4.738,2656800.0],["1998-03-11",4.758,4.813,4.758,4.773,551200.0],["1998-03-12",4.763,4.848,4.763,4.848,549600.0],["1998-03-13",4.828,4.873,4.718,4.758,1187200.0],["1998-03-16",4.738,4.798,4.728,4.788,817600.0],["1998-03-17",4.808,4.818,4.778,4.778,806400.0],["1998-03-18",4.758,4.778,4.678,4.713,561600.0],["1998-03-19",4.713,4.798,4.713,4.773,276000.0],["1998-03-20",4.753,4.753,4.708,4.718,693600.0],["1998-03-23",4.723,4.728,4.713,4.713,465600.0],["1998-03-24",4.728,4.738,4.713,4.718,583200.0],["1998-03-25",4.738,4.813,4.728,4.753,629600.0],["1998-03-26",4.763,4.763,4.703,4.703,532000.0],["1998-03-27",4.718,4.728,4.708,4.718,349600.0],["1998-03-30",4.718,4.718,4.6631,4.678,636000.0],["1998-03-31",4.698,4.808,4.693,4.808,788800.0],["1998-04-01",4.798,4.9979,4.793,4.9679,2578400.0],["1998-04-02",4.9679,5.0729,4.9679,5.0429,836800.0],["1998-04-03",5.0429,5.0679,5.0129,5.0379,1014400.0],["1998-04-06",5.0179,5.1179,4.9729,4.9829,471200.0],["1998-04-07",4.9729,4.9979,4.9129,4.9729,347200.0],["1998-04-08",4.9579,4.9579,4.898,4.9279,384800.0],["1998-04-09",4.9379,4.9479,4.868,4.873,438400.0],["1998-04-13",4.9179,4.9279,4.898,4.908,1588800.0],["1998-04-14",4.903,4.903,4.848,4.858,1064800.0],["1998-04-15",4.883,4.9279,4.858,4.858,346400.0],["1998-04-16",4.873,4.878,4.843,4.873,321600.0],["1998-04-17",4.863,4.878,4.858,4.868,139200.0],["1998-04-20",4.878,4.878,4.808,4.828,858400.0],["1998-04-21",4.808,4.808,4.693,4.708,2301600.0],["1998-04-22",4.688,4.743,4.688,4.743,1090400.0],["1998-04-23",4.733,4.748,4.718,4.728,1253600.0],["1998-04-24",4.708,4.733,4.683,4.683,813600.0],["1998-04-27",4.6381,4.6381,4.5181,4.5181,498400.0],["1998-04-28",4.5981,4.6331,4.4631,4.4881,2036000.0],["1998-04-29",4.4781,4.4781,4.3582,4.3782,2554400.0],["1998-04-30",4.3982,4.4082,4.3082,4.3582,3784800.0],["1998-05-01",4.3482,4.4781,4.3382,4.4232,2889600.0],["1998-05-04",4.4381,4.4731,4.3982,4.4481,1511200.0],["1998-05-05",4.4531,4.4531,4.3832,4.4381,2124000.0],["1998-05-06",4.4381,4.4381,4.3632,4.3682,1292800.0],["1998-05-07",4.3482,4.3982,4.3282,4.3482,2089600.0],["1998-05-08",4.3082,4.3632,4.2582,4.2982,1753600.0],["1998-05-11",4.2982,4.3532,4.2982,4.3032,862400.0],["1998-05-12",4.3082,4.3132,4.2482,4.2782,2094400.0],["1998-05-13",4.2832,4.3182,4.2732,4.2732,1836000.0],["1998-05-14",4.2782,4.2782,4.2082,4.2332,1812000.0],["1998-05-15",4.2232,4.2382,4.1982,4.2182,759200.0],["1998-05-18",4.1982,4.1982,4.1583,4.1583,528000.0],["1998-05-19",4.1783,4.2432,4.1283,4.1283,1683200.0],["1998-05-20",4.1483,4.1483,4.0683,4.1083,1063200.0],["1998-05-21",4.1083,4.1133,4.0783,4.0783,1989600.0],["1998-05-22",4.0483,4.1183,4.0283,4.1083,711200.0],["1998-05-26",4.2482,4.2482,4.1683,4.1733,1126400.0],["1998-05-27",4.1533,4.1533,4.0383,4.0833,1156000.0],["1998-05-28",4.0883,4.2832,4.0883,4.2582,948800.0],["1998-05-29",4.2782,4.4381,4.2782,4.3482,3412000.0],["1998-06-01",4.3582,4.3782,4.2482,4.2682,252800.0],["1998-06-02",4.2582,4.2582,4.2232,4.2382,1164000.0],["1998-06-03",4.2382,4.2382,4.1933,4.2032,596000.0],["1998-06-04",4.2182,4.2182,4.1533,4.1583,228800.0],["1998-06-05",4.1533,4.1982,4.1283,4.1733,438400.0],["1998-06-08",4.1733,4.2382,4.1733,4.2382,248800.0],["1998-06-09",4.3182,4.3182,4.2882,4.2932,527200.0],["1998-06-10",4.3032,4.3582,4.2882,4.3232,521600.0],["1998-06-11",4.3232,4.3732,4.3182,4.3582,678400.0],["1998-06-12",4.3582,4.6031,4.3582,4.6031,2250400.0],["1998-06-15",4.5581,4.5931,4.4831,4.4831,929600.0],["1998-06-16",4.5031,4.703,4.5031,4.678,2012800.0],["1998-06-17",4.678,4.908,4.678,4.878,2761600.0],["1998-06-18",4.858,5.0229,4.848,5.0129,1376000.0],["1998-06-19",5.0129,5.0679,4.858,4.878,933600.0],["1998-06-22",4.878,4.888,4.773,4.798,1055200.0],["1998-06-23",4.808,4.833,4.708,4.708,744000.0],["1998-06-24",4.728,4.798,4.6481,4.778,1744800.0],["1998-06-25",4.793,4.9379,4.793,4.9229,1994400.0],["1998-06-26",4.898,5.0179,4.868,4.9829,1156800.0],["1998-06-29",4.9779,5.0879,4.9779,5.0229,2440800.0],["1998-06-30",5.0429,5.5977,5.0379,5.2528,5786400.0],["1998-07-01",5.2978,5.7476,5.2378,5.7126,4509600.0],["1998-07-02",5.5577,5.7676,5.5377,5.6776,4580000.0],["1998-07-06",5.6376,6.1374,5.6376,5.8276,4328000.0],["1998-07-07",6.1174,6.2474,5.8975,5.9125,5668800.0],["1998-07-08",5.9125,5.9125,5.6376,5.7576,2188800.0],["1998-07-09",5.6776,5.6776,5.0379,5.2828,5482400.0],["1998-07-10",5.2778,5.6177,5.2778,5.4277,2882400.0],["1998-07-13",5.5977,5.7176,5.5177,5.5427,2192000.0],["1998-07-14",5.5177,5.5177,5.3678,5.3878,2107200.0],["1998-07-15",5.5977,5.7876,5.5777,5.7576,2732000.0],["1998-07-16",5.7776,6.0575,5.7776,5.9975,2748800.0],["1998-07-17",5.9975,5.9975,5.6476,5.7226,1504800.0],["1998-07-20",5.7226,5.7226,5.4377,5.5827,1204000.0],["1998-07-21",5.5827,5.5927,5.4127,5.4127,692000.0],["1998-07-22",5.4127,5.8576,5.4077,5.7126,2658400.0],["1998-07-23",5.3977,5.5377,5.2578,5.3778,4461600.0],["1998-07-24",5.4977,5.5927,5.2578,5.3977,2875200.0],["1998-07-27",5.9775,6.4573,5.7576,6.1374,9937600.0],["1998-07-28",6.1574,6.3174,5.9925,5.9925,2203200.0],["1998-07-29",6.0175,6.0725,5.7976,5.8176,2374400.0],["1998-07-30",5.7776,5.9975,5.7776,5.9425,2548000.0],["1998-07-31",5.9625,6.1974,5.9375,6.0875,2434400.0],["1998-08-03",4.3582,4.5781,4.1783,4.4781,18642400.0],["1998-08-04",4.4381,4.4431,4.0683,4.0683,6531200.0],["1998-08-05",4.1383,4.1583,3.9933,4.0033,3419200.0],["1998-08-06",4.0033,4.0733,3.9833,4.0533,1556800.0],["1998-08-07",4.0733,4.2082,4.0733,4.1633,2006400.0],["1998-08-10",4.1533,4.1533,4.0483,4.0583,680000.0],["1998-08-11",3.9084,3.9084,3.7284,3.8984,3499200.0],["1998-08-12",3.9034,3.9384,3.7884,3.8384,1043200.0],["1998-08-13",3.8584,3.8684,3.7984,3.8384,3094400.0],["1998-08-14",3.8484,3.9683,3.8484,3.9434,1487200.0],["1998-08-17",3.9384,4.1683,3.9384,4.1333,1002400.0],["1998-08-18",4.1333,4.2832,4.0483,4.1683,2477600.0],["1998-08-19",4.1783,4.2532,4.1783,4.2032,1225600.0],["1998-08-20",4.2232,4.2882,4.2182,4.2382,2599200.0],["1998-08-21",4.2382,4.2382,4.1233,4.1883,2824800.0],["1998-08-24",4.2782,4.3182,4.1833,4.2032,3544800.0],["1998-08-25",4.2132,4.3282,4.2132,4.2382,2052000.0],["1998-08-26",4.2332,4.2332,4.1383,4.2332,1765600.0],["1998-08-27",4.2132,4.2132,4.0983,4.0983,2136000.0],["1998-08-28",4.0983,4.1183,3.9184,3.9583,1412000.0],["1998-08-31",3.9683,3.9783,3.7584,3.7634,2387200.0],["1998-09-01",3.7584,3.7684,3.6685,3.6885,1820800.0],["1998-09-02",3.7085,3.8984,3.6585,3.6585,2360000.0],["1998-09-03",3.5985,3.6785,3.556,3.6335,924000.0],["1998-09-04",3.7734,3.8684,3.7584,3.8584,1931200.0],["1998-09-08",3.9184,3.9683,3.8784,3.8784,2076800.0],["1998-09-09",3.8784,4.0733,3.8684,4.0583,1096800.0],["1998-09-10",4.0483,4.2182,4.0183,4.1583,2204800.0],["1998-09-11",4.1783,4.2982,4.1783,4.2732,1365600.0],["1998-09-14",4.3182,4.4132,4.3182,4.3982,971200.0],["1998-09-15",4.3982,4.5381,4.3982,4.4581,1430400.0],["1998-09-16",4.4581,4.4681,4.4381,4.4581,548800.0],["1998-09-17",4.4481,4.4581,4.4132,4.4381,402400.0],["1998-09-18",4.4781,4.5181,4.4481,4.4781,772000.0],["1998-09-21",4.4481,4.6581,4.4481,4.6581,1029600.0],["1998-09-22",4.6581,4.748,4.6581,4.723,821600.0],["1998-09-23",4.743,4.9179,4.733,4.908,1500000.0],["1998-09-24",4.9379,5.1079,4.858,4.908,3114400.0],["1998-09-25",4.828,4.838,4.688,4.758,1285600.0],["1998-09-28",4.778,4.858,4.4381,4.4731,983200.0],["1998-09-29",4.4731,4.5781,4.4481,4.5631,791200.0],["1998-09-30",4.5431,4.5431,4.2882,4.3532,1116000.0],["1998-10-01",4.3532,4.4232,4.3332,4.4032,474400.0],["1998-10-02",4.3932,4.4132,4.3282,4.3682,645600.0],["1998-10-05",4.3882,4.3882,4.1533,4.2932,522400.0],["1998-10-06",4.2932,4.3482,4.1433,4.1833,441600.0],["1998-10-07",4.1833,4.2132,3.9184,3.9334,879200.0],["1998-10-08",3.8834,3.9583,3.6685,3.9583,1448000.0],["1998-10-09",4.0183,4.2232,3.8684,4.2232,1011200.0],["1998-10-12",4.2432,4.3582,4.2432,4.3532,500800.0],["1998-10-13",4.3432,4.4282,4.3282,4.4182,538400.0],["1998-10-14",4.5181,4.5181,4.4431,4.4531,1002400.0],["1998-10-15",4.4331,4.6181,4.4182,4.5081,600000.0],["1998-10-16",4.5581,4.733,4.5581,4.6681,1252000.0],["1998-10-19",4.698,4.743,4.6231,4.6281,468000.0],["1998-10-20",4.6231,4.748,4.5931,4.5931,455200.0],["1998-10-21",4.5731,4.5731,4.4981,4.5281,264800.0],["1998-10-22",4.5281,4.6181,4.5181,4.5831,359200.0],["1998-10-23",4.5981,4.5981,4.5381,4.5531,198400.0],["1998-10-26",4.5631,4.5731,4.4082,4.4731,925600.0],["1998-10-27",4.5031,4.5381,4.3932,4.3982,1454400.0],["1998-10-28",4.3882,4.4082,4.2582,4.4082,2332800.0],["1998-10-29",4.4282,4.4681,4.3032,4.3082,3912800.0],["1998-10-30",4.3132,4.3132,4.0683,4.1932,4239200.0],["1998-11-02",4.2132,4.3682,4.2082,4.2982,3659200.0],["1998-11-03",4.3182,4.698,4.2882,4.6431,6524800.0],["1998-11-04",4.718,4.9379,4.713,4.883,2443200.0],["1998-11-05",4.883,4.883,4.803,4.868,406400.0],["1998-11-06",4.888,4.9779,4.873,4.9679,1943200.0],["1998-11-09",4.9679,5.1528,4.9679,5.1528,959200.0],["1998-11-10",5.1329,5.2278,5.0929,5.1379,948000.0],["1998-11-11",5.1429,5.1479,5.0829,5.0929,772000.0],["1998-11-12",5.0879,5.0879,4.9779,5.0579,675200.0],["1998-11-13",5.0679,5.0979,4.9679,4.9779,899200.0],["1998-11-16",4.9979,5.0679,4.9979,5.0279,713600.0],["1998-11-17",5.0329,5.1129,5.0079,5.0079,1248000.0],["1998-11-18",5.0079,5.0229,4.9929,5.0079,193600.0],["1998-11-19",5.0129,5.1778,5.0129,5.1029,1595200.0],["1998-11-20",5.0979,5.1479,5.0779,5.0879,478400.0],["1998-11-23",5.0679,5.1079,5.0379,5.1079,488000.0],["1998-11-24",5.0879,5.1179,5.0829,5.1179,2055200.0],["1998-11-25",5.1179,5.2178,5.1179,5.2028,530400.0],["1998-11-27",5.2078,5.2378,5.1778,5.2078,188000.0],["1998-11-30",5.1978,5.2178,5.1179,5.1179,1104000.0],["1998-12-01",5.1229,5.1379,5.0779,5.1129,703200.0],["1998-12-02",5.1179,5.1179,5.0779,5.1129,518400.0],["1998-12-03",5.1329,5.1329,5.0679,5.0979,450400.0],["1998-12-04",5.0979,5.1329,5.0879,5.1329,339200.0],["1998-12-07",5.1329,5.1329,5.0479,5.0579,552800.0],["1998-12-08",5.0679,5.0929,5.0579,5.0729,273600.0],["1998-12-09",5.0829,5.1079,5.0479,5.0679,272000.0],["1998-12-10",5.0579,5.0579,5.0179,5.0229,416800.0],["1998-12-11",5.0229,5.0829,5.0229,5.0579,218400.0],["1998-12-14",5.0579,5.0579,4.893,4.893,287200.0],["1998-12-15",4.903,4.9129,4.848,4.868,706400.0],["1998-12-16",4.863,4.868,4.788,4.843,340000.0],["1998-12-17",4.843,4.863,4.828,4.838,819200.0],["1998-12-18",4.858,4.858,4.838,4.853,292800.0],["1998-12-21",4.853,4.863,4.768,4.778,215200.0],["1998-12-22",4.758,4.828,4.758,4.813,590400.0],["1998-12-23",4.818,4.828,4.768,4.808,1228800.0],["1998-12-24",4.798,4.803,4.788,4.793,73600.0],["1998-12-28",4.793,4.798,4.788,4.798,160000.0],["1998-12-29",4.788,4.798,4.788,4.798,514400.0],["1998-12-30",4.793,4.9279,4.793,4.893,312000.0],["1998-12-31",4.9329,5.2178,4.9329,5.1978,672800.0],["1999-01-04",5.1778,5.7526,5.1778,5.7276,1871200.0],["1999-01-05",5.7076,5.7126,5.6426,5.6426,522400.0],["1999-01-06",5.6426,5.7026,5.6276,5.6726,275200.0],["1999-01-07",5.6526,5.9575,5.6227,5.9175,934400.0],["1999-01-08",5.9375,6.1174,5.6876,5.7176,1019200.0],["1999-01-11",5.8426,5.9475,5.7776,5.8676,607200.0],["1999-01-12",5.8675,6.3773,5.8526,6.3024,1876800.0],["1999-01-13",6.2274,6.3473,6.0575,6.3324,2158400.0],["1999-01-14",6.3224,6.4173,6.2974,6.2974,579200.0],["1999-01-15",6.2974,6.6072,6.2974,6.3573,1967200.0],["1999-01-19",6.3374,6.4473,6.3374,6.3873,475200.0],["1999-01-20",6.3673,6.6172,6.3623,6.4673,526400.0],["1999-01-21",6.4673,6.4823,6.2374,6.4823,1192000.0],["1999-01-22",6.4373,6.4773,6.3374,6.4523,596800.0],["1999-01-25",6.4323,6.4723,6.3573,6.3973,638400.0],["1999-01-26",6.3973,6.3973,6.1824,6.2074,1163200.0],["1999-01-27",6.2574,6.3623,5.9475,5.9975,1726400.0],["1999-01-28",6.0075,6.0975,5.9925,6.0375,1641600.0],["1999-01-29",6.0575,6.2274,6.0575,6.1974,951200.0],["1999-02-01",6.2174,6.2824,6.1674,6.2374,743200.0],["1999-02-02",6.2574,6.2574,6.1174,6.2174,551200.0],["1999-02-03",6.2024,6.2074,6.1324,6.1724,1599200.0],["1999-02-04",6.1724,6.2774,6.1724,6.1874,843200.0],["1999-02-05",6.1174,6.1374,6.1174,6.1174,18862400.0],["1999-02-08",6.1374,6.1374,5.8276,5.9275,2912800.0],["1999-02-09",5.9975,6.0175,5.7576,5.7576,2179200.0],["1999-02-10",5.7576,5.9475,5.7576,5.8875,1727200.0],["1999-02-11",5.9075,6.0725,5.9075,6.0425,1064800.0],["1999-02-12",6.0225,6.1474,5.9575,6.0075,768800.0],["1999-02-16",6.0025,6.0775,5.9425,5.9875,420000.0],["1999-02-17",5.9925,5.9925,5.8775,5.8875,381600.0],["1999-02-18",5.8925,5.9575,5.7426,5.8326,671200.0],["1999-02-19",5.8276,5.9025,5.7576,5.7676,369600.0],["1999-02-22",5.7576,5.8675,5.7026,5.8476,1020800.0],["1999-02-23",5.8526,6.0075,5.8526,5.9275,721600.0],["1999-02-24",5.9275,6.0575,5.8676,5.8875,605600.0],["1999-02-25",5.9575,5.9575,5.7276,5.8326,450400.0],["1999-02-26",5.8276,5.9675,5.8176,5.9675,283200.0],["1999-03-01",5.9675,6.0375,5.9575,5.9775,297600.0],["1999-03-02",5.9825,6.0275,5.9675,5.9675,876800.0],["1999-03-03",6.0075,6.0675,5.9775,6.0125,675200.0],["1999-03-04",6.0325,6.0325,5.9975,6.0175,592800.0],["1999-03-05",6.0775,6.1274,6.0625,6.1024,1073600.0],["1999-03-08",6.0825,6.1025,6.0075,6.0825,1252800.0],["1999-03-09",6.0775,6.0775,6.0325,6.0775,413600.0],["1999-03-10",6.1074,6.1274,6.0475,6.0775,580800.0],["1999-03-11",6.1474,6.1474,5.9375,5.9625,736000.0],["1999-03-12",5.9725,6.0225,5.9275,5.9275,347200.0],["1999-03-15",5.8875,5.9075,5.6776,5.7526,2100000.0],["1999-03-16",5.7726,5.8875,5.7676,5.7876,486400.0],["1999-03-17",5.8276,5.8326,5.7626,5.8076,440800.0],["1999-03-18",5.7876,5.8376,5.7576,5.8176,1188800.0],["1999-03-19",5.7976,5.7976,5.7526,5.7876,410400.0],["1999-03-22",5.7976,5.7976,5.6876,5.6876,325600.0],["1999-03-23",5.6876,5.6876,5.4377,5.4827,761600.0],["1999-03-24",5.4577,5.4877,5.3478,5.4877,1000000.0],["1999-03-25",5.5077,5.7376,5.5077,5.6077,816400.0],["1999-03-26",5.5777,5.6676,5.4677,5.5177,1016400.0],["1999-03-29",5.4977,5.6177,5.4977,5.5177,639200.0],["1999-03-30",5.4777,5.5077,5.3977,5.3977,472400.0],["1999-03-31",5.4277,5.4777,5.3977,5.4677,913600.0],["1999-04-01",5.4377,5.4377,5.2178,5.3977,582800.0],["1999-04-05",5.3178,5.3478,5.1479,5.1578,836400.0],["1999-04-06",5.1578,5.1578,4.718,4.788,1736000.0],["1999-04-07",4.798,4.798,4.4981,4.6281,3746800.0],["1999-04-08",4.678,4.678,3.8384,4.1982,6808800.0],["1999-04-09",4.6381,4.6381,4.4581,4.5381,4583200.0],["1999-04-12",4.4781,4.6081,4.4781,4.5681,2387600.0],["1999-04-13",4.6381,4.798,4.6381,4.708,1780800.0],["1999-04-14",4.798,4.898,4.678,4.878,1753600.0],["1999-04-15",4.858,5.1578,4.838,5.1578,810800.0],["1999-04-16",5.2778,5.2878,4.9779,4.9979,971600.0],["1999-04-19",4.9979,5.2078,4.9379,4.9679,2286800.0],["1999-04-20",4.9279,5.0579,4.9279,5.0279,978800.0],["1999-04-21",5.0279,5.0279,4.718,4.888,1319600.0],["1999-04-22",4.9579,4.9579,4.878,4.9579,965600.0],["1999-04-23",4.9579,5.0179,4.9179,4.9979,329200.0],["1999-04-26",4.9579,4.9979,4.798,4.838,535600.0],["1999-04-27",4.798,4.9879,4.798,4.9579,1273600.0],["1999-04-28",4.9579,4.9579,4.5581,4.748,1313200.0],["1999-04-29",4.788,4.888,4.5881,4.5881,1162400.0],["1999-04-30",4.6281,4.6381,4.2582,4.4282,1954800.0],["1999-05-03",4.4581,4.858,4.4581,4.858,1350800.0],["1999-05-04",4.898,4.9679,4.808,4.878,1040800.0],["1999-05-05",4.878,4.878,4.808,4.828,244400.0],["1999-05-06",4.838,4.878,4.828,4.838,1497200.0],["1999-05-07",4.848,5.0379,4.783,5.0379,1438400.0],["1999-05-10",5.0379,5.0379,4.798,4.848,571600.0],["1999-05-11",4.838,4.888,4.798,4.818,593600.0],["1999-05-12",4.838,4.858,4.798,4.798,1097200.0],["1999-05-13",4.828,4.9479,4.828,4.9479,840800.0],["1999-05-14",4.9779,4.9779,4.798,4.858,1241600.0],["1999-05-17",4.858,4.878,4.718,4.798,2222000.0],["1999-05-18",4.798,4.838,4.788,4.828,618800.0],["1999-05-19",4.9179,5.0179,4.9179,4.9479,1061200.0],["1999-05-20",4.9379,5.0879,4.788,4.818,853600.0],["1999-05-21",4.9579,4.9979,4.828,4.868,877600.0],["1999-05-24",4.878,4.9179,4.738,4.778,714000.0],["1999-05-25",4.778,4.9579,4.778,4.9579,1007600.0],["1999-05-26",4.9379,4.9479,4.758,4.798,1050000.0],["1999-05-27",4.808,4.818,4.728,4.728,511200.0],["1999-05-28",4.738,4.778,4.688,4.728,407200.0],["1999-06-01",4.748,4.758,4.6581,4.6681,674800.0],["1999-06-02",4.6681,4.6681,4.3682,4.5181,810400.0],["1999-06-03",4.5481,4.5581,4.4981,4.5581,383200.0],["1999-06-04",4.5881,4.5981,4.5481,4.5581,904800.0],["1999-06-07",4.5881,4.6381,4.5081,4.5181,316000.0],["1999-06-08",4.5681,4.6381,4.5681,4.6381,438400.0],["1999-06-09",4.5381,4.6081,4.5281,4.5581,179200.0],["1999-06-10",4.5581,4.5581,4.3682,4.4781,687200.0],["1999-06-11",4.5181,4.5781,4.4581,4.4681,566400.0],["1999-06-14",4.4781,4.4781,4.2382,4.2782,509200.0],["1999-06-15",4.2782,4.2782,4.2382,4.2382,355200.0],["1999-06-16",4.2682,4.4082,4.2682,4.3182,1049200.0],["1999-06-17",4.3182,4.3182,3.9983,3.9983,2339600.0],["1999-06-18",3.9983,4.1783,3.9983,4.1583,2024000.0],["1999-06-21",4.1583,4.1982,4.1283,4.1783,1842800.0],["1999-06-22",4.1783,4.1783,4.1383,4.1483,1165200.0],["1999-06-23",4.1283,4.1982,4.1283,4.1982,917600.0],["1999-06-24",4.2082,4.2382,4.0583,4.0783,1899600.0],["1999-06-25",4.0983,4.1083,3.9983,4.0383,872800.0],["1999-06-28",4.0783,4.1982,4.0483,4.1583,1208800.0],["1999-06-29",4.1383,4.1583,4.1083,4.1383,950800.0],["1999-06-30",4.1583,4.1583,4.0783,4.0783,1365200.0],["1999-07-01",4.0883,4.1583,4.0883,4.1583,892800.0],["1999-07-02",4.1583,4.1783,4.1383,4.1583,236000.0],["1999-07-06",4.1583,4.1583,4.0283,4.0483,389600.0],["1999-07-07",4.0683,4.0683,4.0083,4.0383,303600.0],["1999-07-08",4.0683,4.1683,3.9983,4.1283,1649600.0],["1999-07-09",4.1083,4.2682,4.0983,4.2682,1107600.0],["1999-07-12",4.3082,4.3082,4.2182,4.2982,852400.0],["1999-07-13",4.3082,4.3982,4.2582,4.2982,983200.0],["1999-07-14",4.3582,4.6181,4.3082,4.5081,1168000.0],["1999-07-15",4.5481,4.5481,4.5281,4.5381,494000.0],["1999-07-16",4.5281,4.6381,4.5281,4.5781,570000.0],["1999-07-19",4.5581,4.5781,4.5481,4.5581,1050400.0],["1999-07-20",4.5581,4.5681,4.5281,4.5281,553200.0],["1999-07-21",4.5481,4.5581,4.5181,4.5581,578000.0],["1999-07-22",4.5981,4.678,4.5281,4.5381,632800.0],["1999-07-23",4.5281,4.5381,4.4182,4.4182,224800.0],["1999-07-26",4.4381,4.4681,4.0483,4.0583,1506800.0],["1999-07-27",4.0783,4.1583,4.0083,4.0183,2449200.0],["1999-07-28",4.0183,4.0183,3.7784,3.7984,1180800.0],["1999-07-29",3.9983,4.1183,3.9783,4.0783,2550800.0],["1999-07-30",4.0783,4.5081,4.0783,4.4781,1730000.0],["1999-08-02",4.5781,4.718,4.5781,4.6081,2834400.0],["1999-08-03",4.5981,4.5981,4.3982,4.4681,1576400.0],["1999-08-04",4.4681,4.4681,4.2582,4.2582,789200.0],["1999-08-05",4.2682,4.2682,4.1183,4.1483,1209600.0],["1999-08-06",4.1483,4.1483,4.0383,4.0383,345600.0],["1999-08-09",4.0483,4.0983,4.0483,4.0783,840000.0],["1999-08-10",4.0783,4.0983,4.0683,4.0783,520800.0],["1999-08-11",4.0783,4.0983,4.0583,4.0983,161600.0],["1999-08-12",4.0983,4.1583,4.0883,4.1183,793200.0],["1999-08-13",4.0983,4.2782,4.0983,4.1183,742400.0],["1999-08-16",4.1183,4.2182,4.0983,4.1683,575200.0],["1999-08-17",4.1683,4.2682,4.1383,4.2482,485200.0],["1999-08-18",4.2282,4.4981,4.2182,4.4581,941200.0],["1999-08-19",4.3982,4.5581,4.3182,4.5081,1390400.0],["1999-08-20",4.4981,4.4981,4.2782,4.3082,1832000.0],["1999-08-23",4.3382,4.3682,4.3082,4.3182,806000.0],["1999-08-24",4.3382,4.3382,4.2582,4.2982,538000.0],["1999-08-25",4.3282,4.3282,4.2382,4.2682,549200.0],["1999-08-26",4.2782,4.2782,4.1783,4.2482,606800.0],["1999-08-27",4.2282,4.2582,4.1883,4.2382,288400.0],["1999-08-30",4.2582,4.2782,4.2182,4.2282,508400.0],["1999-08-31",4.2282,4.2282,4.1283,4.1283,478800.0],["1999-09-01",4.1583,4.2782,4.1483,4.2582,744000.0],["1999-09-02",4.2582,4.2582,4.1683,4.1883,751600.0],["1999-09-03",4.1883,4.2282,4.1583,4.2282,718000.0],["1999-09-07",4.2282,4.2282,4.1683,4.1883,447600.0],["1999-09-08",4.1783,4.1883,4.1583,4.1783,841600.0],["1999-09-09",4.1683,4.1683,4.0683,4.1183,290000.0],["1999-09-10",4.1183,4.1383,4.0083,4.0483,646800.0],["1999-09-13",4.0283,4.0683,3.9583,3.9583,247200.0],["1999-09-14",3.9184,3.9184,3.8784,3.8984,1120800.0],["1999-09-15",3.8984,3.8984,3.8484,3.8684,949200.0],["1999-09-16",3.8684,3.9084,3.8084,3.9084,1057600.0],["1999-09-17",3.8684,3.9983,3.8584,3.9284,798800.0],["1999-09-20",3.9184,3.9284,3.6785,3.6885,1042400.0],["1999-09-21",3.7184,3.7184,3.6685,3.7184,1056000.0],["1999-09-22",3.7984,3.7984,3.7184,3.7284,884400.0],["1999-09-23",3.8384,3.9284,3.8084,3.8584,980800.0],["1999-09-24",3.8484,4.0783,3.8484,3.9384,900800.0],["1999-09-27",3.9384,4.0183,3.9384,3.9384,574400.0],["1999-09-28",3.9384,3.9384,3.7584,3.8384,1690400.0],["1999-09-29",3.8284,3.9583,3.8184,3.9184,412800.0],["1999-09-30",3.9184,3.9783,3.7784,3.7884,1147200.0],["1999-10-01",3.7984,3.8384,3.7384,3.7784,810000.0],["1999-10-04",3.7884,3.7884,3.5485,3.5585,644800.0],["1999-10-05",3.5485,3.5985,3.4386,3.5185,553200.0],["1999-10-06",3.5585,3.5585,3.4086,3.4785,624800.0],["1999-10-07",3.4186,3.4186,3.0187,3.0387,1179200.0],["1999-10-08",3.1587,3.3986,3.1587,3.3486,1027200.0],["1999-10-11",3.3886,3.3886,3.1687,3.1787,1091600.0],["1999-10-12",3.1787,3.1787,2.9588,3.0187,2602400.0],["1999-10-13",3.0087,3.0487,2.8788,2.8788,1394800.0],["1999-10-14",2.9588,3.0387,2.8188,2.8488,1300000.0],["1999-10-15",2.8488,2.8688,2.8088,2.8288,415200.0],["1999-10-18",2.7888,2.8188,2.7189,2.8188,1201200.0],["1999-10-19",2.8488,2.8488,2.5389,2.7189,1648000.0],["1999-10-20",2.7588,2.7588,2.499,2.6089,3285200.0],["1999-10-21",2.6089,2.6989,2.5589,2.6589,1953200.0],["1999-10-22",1.7593,2.1191,1.7593,1.9492,13282800.0],["1999-10-25",1.9692,2.0591,1.9392,2.0092,8011200.0],["1999-10-26",1.9992,2.0092,1.8892,2.0092,5008000.0],["1999-10-27",2.0092,2.2191,1.9592,2.1691,2130000.0],["1999-10-28",2.279,2.329,2.1391,2.329,6312400.0],["1999-10-29",2.459,2.469,2.2391,2.399,4099200.0],["1999-11-01",2.419,2.419,2.1491,2.1891,1996000.0],["1999-11-02",2.1691,2.279,2.1691,2.1691,1335600.0],["1999-11-03",2.2191,2.2391,1.8792,2.0991,4517600.0],["1999-11-04",2.1191,2.1191,2.0491,2.0791,7376000.0],["1999-11-05",2.0791,2.1091,1.9992,2.0192,2012400.0],["1999-11-08",1.9592,2.0791,1.9592,2.0292,1431600.0],["1999-11-09",2.0891,2.1191,1.9392,2.0791,3932400.0],["1999-11-10",2.0891,2.1891,2.0591,2.1591,3760000.0],["1999-11-11",2.1691,2.1691,2.0391,2.0691,1073200.0],["1999-11-12",2.0591,2.1091,2.0391,2.0991,1021200.0],["1999-11-15",2.0991,2.1791,2.0891,2.1191,3123200.0],["1999-11-16",2.1291,2.1491,2.0292,2.0691,4032400.0],["1999-11-17",2.0691,2.0691,2.0391,2.0491,1209200.0],["1999-11-18",2.0691,2.2591,2.0591,2.2091,5624000.0],["1999-11-19",2.2091,2.2191,2.1791,2.1891,2767600.0],["1999-11-22",2.1591,2.1891,2.1191,2.1191,1175600.0],["1999-11-23",2.1191,2.1191,1.9592,1.9692,2179200.0],["1999-11-24",1.9592,1.9892,1.9392,1.9692,2111600.0],["1999-11-26",1.9692,1.9892,1.9592,1.9692,684400.0],["1999-11-29",1.9692,1.9792,1.9092,1.9592,1572000.0],["1999-11-30",1.9592,1.9992,1.9592,1.9792,1031200.0],["1999-12-01",1.9992,2.0092,1.9792,1.9892,1388400.0],["1999-12-02",1.9692,1.9792,1.9292,1.9392,908000.0],["1999-12-03",1.9192,1.9392,1.8492,1.8792,2709200.0],["1999-12-06",1.8792,1.9192,1.8792,1.9092,786400.0],["1999-12-07",1.8892,1.9092,1.8492,1.8892,1012800.0],["1999-12-08",1.9092,1.9092,1.8692,1.8892,1603200.0],["1999-12-09",1.8792,1.9092,1.8792,1.8992,1506400.0],["1999-12-10",1.9192,2.0591,1.9092,2.0591,1392400.0],["1999-12-13",2.0591,2.0591,1.9892,1.9892,1485600.0],["1999-12-14",2.0292,2.1491,1.9992,2.0891,1458400.0],["1999-12-15",2.0391,2.0891,1.9692,2.0891,1276000.0],["1999-12-16",2.0591,2.0691,1.9992,1.9992,1870400.0],["1999-12-17",2.0691,2.0791,2.0192,2.0491,1264400.0],["1999-12-20",2.0591,2.0791,2.0092,2.0292,809600.0],["1999-12-21",2.0292,2.1491,2.0292,2.0891,1161600.0],["1999-12-22",2.0791,2.0891,2.0391,2.0591,2150000.0],["1999-12-23",2.0691,2.1491,2.0591,2.1391,1042800.0],["1999-12-27",2.1991,2.279,2.1891,2.2191,1111600.0],["1999-12-28",2.2391,2.479,2.2291,2.419,2367200.0],["1999-12-29",2.419,2.419,2.349,2.349,676000.0],["1999-12-30",2.359,2.439,2.339,2.429,756800.0],["1999-12-31",2.429,2.439,2.399,2.429,266400.0],["2000-01-03",2.479,2.5189,2.439,2.489,2784800.0],["2000-01-04",2.359,2.369,2.2391,2.319,944000.0],["2000-01-05",2.339,2.5889,2.319,2.499,810400.0],["2000-01-06",2.5589,2.7389,2.449,2.6889,2695200.0],["2000-01-07",2.6889,3.0387,2.6589,3.0387,2543600.0],["2000-01-10",3.0387,3.2986,3.0387,3.1187,2534400.0],["2000-01-11",3.1787,3.2786,3.1287,3.2187,2545200.0],["2000-01-12",3.2187,3.2187,3.1387,3.2187,1085600.0],["2000-01-13",3.2187,3.8084,3.2187,3.7884,2248000.0],["2000-01-14",3.6785,3.7284,3.4785,3.5485,2403200.0],["2000-01-18",3.3986,3.5085,3.3586,3.3986,3676400.0],["2000-01-19",3.3986,3.4386,3.3686,3.4086,1015200.0],["2000-01-20",3.3486,3.3586,3.1987,3.2287,1674000.0],["2000-01-21",3.1387,3.1587,2.9987,3.0787,1384000.0],["2000-01-24",3.1187,3.1787,3.0587,3.1087,857600.0],["2000-01-25",3.1087,3.1087,2.9188,2.9987,672400.0],["2000-01-26",2.9987,2.9987,2.8588,2.8988,621200.0],["2000-01-27",2.9188,3.1187,2.8988,2.9987,3402800.0],["2000-01-28",3.0387,3.0587,2.9688,2.9987,1545200.0],["2000-01-31",2.9987,3.0087,2.8888,2.8988,588400.0],["2000-02-01",3.1587,3.2287,2.9388,2.9888,1546800.0],["2000-02-02",2.9488,3.0587,2.9488,3.0187,1564400.0],["2000-02-03",2.9987,3.0187,2.9588,2.9987,1324800.0],["2000-02-04",2.9987,2.9987,2.8988,2.9488,707200.0],["2000-02-07",2.9088,2.9388,2.8988,2.9288,528000.0],["2000-02-08",2.9388,2.9388,2.8388,2.8588,696800.0],["2000-02-09",2.8188,2.8188,2.6389,2.7588,1449600.0],["2000-02-10",2.7389,2.7588,2.6789,2.7289,602400.0],["2000-02-11",2.7289,2.7289,2.6089,2.6389,580800.0],["2000-02-14",2.6989,2.6989,2.5589,2.6189,891600.0],["2000-02-15",2.6189,2.6189,2.509,2.5389,2719600.0],["2000-02-16",2.5289,2.5589,2.5189,2.5489,2016400.0],["2000-02-17",2.5489,2.6789,2.5289,2.6789,1334800.0],["2000-02-18",2.6789,2.6789,2.469,2.509,10545600.0],["2000-02-22",2.5189,2.5589,2.489,2.5189,1415600.0],["2000-02-23",2.5189,2.5189,2.459,2.479,662000.0],["2000-02-24",2.469,2.469,2.389,2.399,1079200.0],["2000-02-25",2.349,2.369,2.1991,2.2391,1997600.0],["2000-02-28",2.2391,2.319,2.1991,2.319,2859200.0],["2000-02-29",2.319,2.339,2.309,2.329,3308000.0],["2000-03-01",2.339,2.419,2.329,2.379,1371600.0],["2000-03-02",2.389,2.409,2.379,2.389,1092800.0],["2000-03-03",2.379,2.389,2.2391,2.289,1521200.0],["2000-03-06",2.329,2.359,2.2191,2.2191,872400.0],["2000-03-07",2.2391,2.2391,2.0491,2.0891,1344000.0],["2000-03-08",2.0891,2.0991,1.9992,2.0691,1396400.0],["2000-03-09",2.0691,2.0891,2.0391,2.0791,1566800.0],["2000-03-10",2.0691,2.1191,2.0691,2.0791,1954400.0],["2000-03-13",2.0791,2.1091,2.0491,2.0591,967600.0],["2000-03-14",2.0591,2.0591,1.9192,1.9192,1350000.0],["2000-03-15",1.9692,2.2291,1.9592,2.1891,2160400.0],["2000-03-16",2.1991,2.6089,2.1991,2.6089,1900400.0],["2000-03-17",2.5789,2.6089,2.479,2.5289,844800.0],["2000-03-20",2.5189,2.6189,2.499,2.5489,473200.0],["2000-03-21",2.489,2.5589,2.379,2.5589,2070000.0],["2000-03-22",2.7089,2.7089,2.5589,2.5589,855200.0],["2000-03-23",2.5289,2.5389,2.409,2.409,1984800.0],["2000-03-24",2.409,2.479,2.339,2.399,2371600.0],["2000-03-27",2.399,2.409,2.359,2.389,291600.0],["2000-03-28",2.369,2.439,2.339,2.389,1429600.0],["2000-03-29",2.409,2.459,2.369,2.399,493600.0],["2000-03-30",2.369,2.379,2.2691,2.319,563200.0],["2000-03-31",2.319,2.499,2.309,2.399,1780400.0],["2000-04-03",2.389,2.419,2.339,2.339,908400.0],["2000-04-04",2.379,2.5389,2.279,2.489,2342800.0],["2000-04-05",2.469,2.6289,2.449,2.5689,1107600.0],["2000-04-06",2.5789,2.8788,2.5789,2.6889,737200.0],["2000-04-07",2.6889,2.8388,2.6289,2.6789,731200.0],["2000-04-10",2.6689,2.6989,2.489,2.489,379200.0],["2000-04-11",2.5989,2.7588,2.5989,2.7289,638400.0],["2000-04-12",2.7189,2.8188,2.6789,2.7888,551600.0],["2000-04-13",2.7788,2.8788,2.7588,2.8488,645200.0],["2000-04-14",2.7888,2.7988,2.7289,2.7389,1051600.0],["2000-04-17",2.5889,2.7788,2.5589,2.7788,664800.0],["2000-04-18",2.7489,2.9188,2.7289,2.8688,484000.0],["2000-04-19",2.8888,2.9588,2.8488,2.8888,790800.0],["2000-04-20",2.8888,2.9488,2.8888,2.8888,406000.0],["2000-04-24",2.8788,2.8888,2.7988,2.8588,1112400.0],["2000-04-25",2.9188,2.9987,2.9088,2.9888,862800.0],["2000-04-26",2.9688,3.1187,2.9688,3.0487,1542800.0],["2000-04-27",3.0487,3.1187,2.9888,3.1187,491200.0],["2000-04-28",3.1387,3.1987,3.1087,3.1987,758800.0],["2000-05-01",3.1987,3.1987,3.0587,3.1187,856000.0],["2000-05-02",3.1187,3.1187,2.8888,2.8888,808000.0],["2000-05-03",2.9288,2.9388,2.8488,2.8888,734000.0],["2000-05-04",2.9088,2.9188,2.8788,2.9188,639600.0],["2000-05-05",2.9188,3.0387,2.8788,3.0387,628800.0],["2000-05-08",2.9987,2.9987,2.9188,2.9788,158400.0],["2000-05-09",2.9987,3.0087,2.9488,2.9788,348400.0],["2000-05-10",2.8988,2.9488,2.8188,2.9088,633200.0],["2000-05-11",2.9088,2.9588,2.8888,2.9088,548400.0],["2000-05-12",2.9088,2.9088,2.8288,2.8288,957200.0],["2000-05-15",2.8288,2.9588,2.8288,2.8788,744000.0],["2000-05-16",2.8688,3.1987,2.8688,3.1987,2011600.0],["2000-05-17",3.1787,3.1987,3.1587,3.1687,623600.0],["2000-05-18",3.1187,3.2386,3.1187,3.2087,2219600.0],["2000-05-19",3.1887,3.5785,3.1887,3.5185,2964800.0],["2000-05-22",3.5185,3.5885,3.3986,3.4985,2068800.0],["2000-05-23",3.4985,3.6585,3.4985,3.6585,1631200.0],["2000-05-24",3.6685,4.1583,3.6585,4.0783,5231600.0],["2000-05-25",4.0583,4.1483,3.9783,4.0483,3777200.0],["2000-05-26",4.0483,4.0483,3.9583,3.9783,1810800.0],["2000-05-30",3.9184,4.0783,3.9184,3.9883,1235200.0],["2000-05-31",3.9683,3.9683,3.8784,3.8784,1354400.0],["2000-06-01",3.9184,4.1083,3.8584,4.0583,2333600.0],["2000-06-02",4.0583,4.0783,3.9184,4.0383,1146800.0],["2000-06-05",4.0083,4.0083,3.8984,3.8984,586000.0],["2000-06-06",3.9783,4.2282,3.9583,4.1982,2472400.0],["2000-06-07",4.1683,4.2282,4.0383,4.0983,974000.0],["2000-06-08",4.1583,4.1583,3.9084,3.9683,565600.0],["2000-06-09",3.9384,4.1483,3.9384,4.1183,1508400.0],["2000-06-12",4.1183,4.2982,4.0983,4.1883,3944400.0],["2000-06-13",4.1883,4.678,4.1383,4.678,2157600.0],["2000-06-14",4.6381,4.6381,4.3382,4.3982,1719200.0],["2000-06-15",4.4082,4.6481,4.4082,4.5781,927200.0],["2000-06-16",4.5881,4.708,4.4781,4.708,1119600.0],["2000-06-19",4.708,4.798,4.5581,4.5981,1278400.0],["2000-06-20",4.3982,4.778,4.3982,4.6581,1127200.0],["2000-06-21",4.6181,4.788,4.6081,4.6481,845600.0],["2000-06-22",4.738,4.738,4.4981,4.5581,967600.0],["2000-06-23",4.5581,4.5681,4.4381,4.5481,510800.0],["2000-06-26",4.5481,4.788,4.5481,4.788,979600.0],["2000-06-27",4.788,4.788,4.4881,4.4881,756800.0],["2000-06-28",4.5281,4.748,4.5281,4.748,1800800.0],["2000-06-29",4.778,5.1778,4.778,4.9779,2566800.0],["2000-06-30",4.9979,5.1379,4.9579,4.9604,1772400.0],["2000-07-03",4.9879,4.9879,4.868,4.878,337600.0],["2000-07-05",4.878,5.0879,4.768,4.898,1068400.0],["2000-07-06",4.9279,5.4377,4.9179,5.4277,2234800.0],["2000-07-07",5.4277,5.5977,5.4177,5.5477,1366400.0],["2000-07-10",5.5277,5.6177,5.4577,5.5577,1398000.0],["2000-07-11",5.5177,5.5277,5.0779,5.2378,1802400.0],["2000-07-12",5.3178,5.3778,4.9879,5.1079,960000.0],["2000-07-13",5.1079,5.1079,4.9179,4.9179,554800.0],["2000-07-14",4.9579,5.0579,4.6381,4.868,2023200.0],["2000-07-17",4.828,5.2078,4.828,4.9179,715600.0],["2000-07-18",4.9179,5.1778,4.9179,4.9279,982800.0],["2000-07-19",4.9379,4.9379,4.718,4.738,895600.0],["2000-07-20",4.798,5.0379,4.798,4.9279,936800.0],["2000-07-21",5.0879,5.1379,4.9479,4.9579,1686400.0],["2000-07-24",4.9579,5.2378,4.9579,5.0079,806000.0],["2000-07-25",5.0379,5.0379,4.798,4.848,490400.0],["2000-07-26",4.848,5.0479,4.798,5.0479,1234800.0],["2000-07-27",5.1179,5.2978,5.0379,5.2778,1282000.0],["2000-07-28",5.6776,5.7976,5.5277,5.5577,4063600.0],["2000-07-31",5.4377,5.5877,5.3977,5.5877,2343600.0],["2000-08-01",5.5877,5.8176,5.5777,5.6077,2678000.0],["2000-08-02",5.6077,5.6776,5.4977,5.5377,488000.0],["2000-08-03",5.4977,5.8476,5.3977,5.6976,716800.0],["2000-08-04",5.6976,5.8176,5.6276,5.7576,556400.0],["2000-08-07",5.7476,6.0575,5.6676,6.0575,1368400.0],["2000-08-08",6.0675,6.1574,6.0075,6.0475,1227600.0],["2000-08-09",6.0075,6.0475,5.9175,5.9175,2025200.0],["2000-08-10",5.9175,5.9575,5.7876,5.8376,969600.0],["2000-08-11",5.8775,6.0975,5.8476,5.9575,831200.0],["2000-08-14",5.8775,5.9975,5.5777,5.9175,1194400.0],["2000-08-15",5.9175,5.9175,5.7576,5.8676,374000.0],["2000-08-16",5.8675,5.9075,5.5977,5.6676,448800.0],["2000-08-17",5.6776,5.9075,5.6776,5.8875,417200.0],["2000-08-18",5.8875,5.8875,5.7076,5.7076,164800.0],["2000-08-21",5.6476,6.0375,5.6476,6.0375,2258400.0],["2000-08-22",5.9975,6.0575,5.8276,5.8576,800000.0],["2000-08-23",5.8576,5.8576,5.7376,5.7376,257600.0],["2000-08-24",5.7476,5.7476,5.5977,5.6276,766400.0],["2000-08-25",5.6276,5.6476,5.5477,5.5677,412000.0],["2000-08-28",5.5777,5.5777,5.4977,5.4977,384800.0],["2000-08-29",5.4377,5.5377,5.3478,5.3778,1048800.0],["2000-08-30",5.3778,5.5377,5.3578,5.4677,1550800.0],["2000-08-31",5.4777,5.6976,5.4577,5.6177,1766000.0],["2000-09-01",5.5877,5.5977,5.4377,5.5677,468400.0],["2000-09-05",5.5077,5.5277,5.1079,5.5077,1168000.0],["2000-09-06",5.4977,5.4977,5.1978,5.3378,351600.0],["2000-09-07",5.2778,5.4277,5.1179,5.4277,461600.0],["2000-09-08",5.4377,5.6376,5.4377,5.4677,720400.0],["2000-09-11",5.5177,5.5477,5.3478,5.3977,377200.0],["2000-09-12",5.4077,5.7876,5.4077,5.7276,460000.0],["2000-09-13",5.7476,5.8576,5.7376,5.8176,856400.0],["2000-09-14",5.8176,5.9175,5.7676,5.8676,576000.0],["2000-09-15",5.7876,6.2174,5.7876,6.2074,1562800.0],["2000-09-18",6.1474,6.1974,5.8176,5.8276,1010400.0],["2000-09-19",5.9175,6.0575,5.8376,6.0475,1494400.0],["2000-09-20",6.0775,6.3873,6.0775,6.3274,1844000.0],["2000-09-21",6.2774,6.3274,6.1774,6.2274,881600.0],["2000-09-22",6.2274,6.7672,6.2274,6.7622,2705200.0],["2000-09-25",7.0371,7.3469,6.9471,7.262,5262400.0],["2000-09-26",7.237,7.3969,7.157,7.297,3127200.0],["2000-09-27",7.197,7.197,6.9771,7.067,2000000.0],["2000-09-28",7.5169,7.6768,7.4569,7.4969,4363200.0],["2000-09-29",7.4469,7.5169,7.3769,7.5169,1598000.0],["2000-10-02",7.5968,7.8667,7.5169,7.8667,14597600.0],["2000-10-03",7.8367,7.9167,7.5968,7.7368,6554400.0],["2000-10-04",7.6368,7.7368,7.5269,7.6368,1959200.0],["2000-10-05",7.6268,7.7568,7.6168,7.7368,2958000.0],["2000-10-06",7.6968,7.7168,7.5568,7.6368,3393600.0],["2000-10-09",7.6868,7.7068,7.247,7.3369,2190400.0],["2000-10-10",7.3469,7.8167,7.237,7.4969,1780000.0],["2000-10-11",7.4569,7.5468,7.237,7.4169,1549600.0],["2000-10-12",7.4169,7.4569,6.8771,6.9771,1384000.0],["2000-10-13",6.9771,7.227,6.9771,7.227,1492400.0],["2000-10-16",7.147,7.3969,7.0171,7.267,1484400.0],["2000-10-17",7.207,7.3969,7.117,7.3569,1056800.0],["2000-10-18",7.3169,7.3669,7.237,7.3469,1264000.0],["2000-10-19",7.237,7.3169,6.9671,7.077,1289600.0],["2000-10-20",7.0371,7.4369,6.9871,7.147,635200.0],["2000-10-23",7.147,7.4369,7.147,7.3269,1765600.0],["2000-10-24",7.247,7.277,6.8771,7.077,1615600.0],["2000-10-25",6.9771,7.4669,6.3474,6.5573,3988800.0],["2000-10-26",6.5473,6.7872,6.4573,6.7872,1790800.0],["2000-10-27",6.8471,6.8471,6.6172,6.7172,1117600.0],["2000-10-30",6.6772,7.067,6.6772,7.067,1800400.0],["2000-10-31",6.9671,7.127,6.8771,6.9471,1135200.0],["2000-11-01",6.8471,7.147,6.8471,7.0571,946800.0],["2000-11-02",6.9771,7.0571,6.4673,6.5273,3466800.0],["2000-11-03",6.5273,6.6172,6.1374,6.5073,4392800.0],["2000-11-06",6.5073,6.5573,6.4073,6.5473,2114000.0],["2000-11-07",6.5573,6.7472,6.5173,6.7072,1175600.0],["2000-11-08",6.6872,7.3569,6.6672,7.117,2437200.0],["2000-11-09",7.117,7.4269,7.0171,7.3369,2072000.0],["2000-11-10",7.3769,7.4969,7.277,7.4669,3370400.0],["2000-11-13",7.3769,7.3769,6.8971,7.257,1692000.0],["2000-11-14",7.177,7.4169,7.157,7.3669,1906800.0],["2000-11-15",7.3469,7.4569,7.3369,7.4169,2251600.0],["2000-11-16",7.4169,7.4569,7.247,7.267,1420800.0],["2000-11-17",7.4269,7.8267,7.4269,7.6668,1575200.0],["2000-11-20",7.5668,7.7168,7.5369,7.7168,1350800.0],["2000-11-21",7.5369,7.7768,7.5369,7.6968,2172000.0],["2000-11-22",7.5169,7.7068,7.4969,7.6868,1576400.0],["2000-11-24",7.5968,8.0966,7.5968,7.8867,1051200.0],["2000-11-27",7.8767,8.2665,7.8567,8.2166,3227600.0],["2000-11-28",8.1966,8.3565,7.8967,7.9767,2348000.0],["2000-11-29",7.9967,8.0266,7.8067,7.9367,2445200.0],["2000-11-30",7.8367,7.9067,7.7468,7.8767,1001600.0],["2000-12-01",7.8367,7.8767,7.6768,7.8167,2065600.0],["2000-12-04",7.6168,7.6168,7.207,7.3569,3864400.0],["2000-12-05",7.3969,7.4169,7.147,7.207,3368800.0],["2000-12-06",7.117,7.117,6.7372,6.7772,6979200.0],["2000-12-07",6.4973,6.7572,6.4073,6.6372,11972400.0],["2000-12-08",6.6372,6.9371,6.6372,6.8371,4888000.0],["2000-12-11",6.8971,6.9971,6.8571,6.9371,2224000.0],["2000-12-12",6.8971,6.9871,6.5673,6.5673,1360400.0],["2000-12-13",6.6272,6.7772,6.5473,6.7172,1816000.0],["2000-12-14",6.6372,7.0071,6.6372,6.8971,2178800.0],["2000-12-15",7.097,7.5568,7.0271,7.3569,6937200.0],["2000-12-18",7.3969,7.7967,7.3769,7.6968,3470000.0],["2000-12-19",7.6568,8.0167,7.6468,7.9267,3557600.0],["2000-12-20",7.8867,7.8867,7.5968,7.6668,4563600.0],["2000-12-21",7.6568,7.8267,7.6268,7.7268,1160000.0],["2000-12-22",7.8467,8.0366,7.7168,7.9867,1214800.0],["2000-12-26",7.9767,8.1566,7.9567,8.0966,842800.0],["2000-12-27",8.0566,8.3665,8.0267,8.2865,1232000.0],["2000-12-28",8.2666,8.5464,8.2566,8.4165,1714800.0],["2000-12-29",8.4765,8.5864,8.0167,8.0766,2984400.0],["2001-01-02",8.0366,8.0966,7.7268,7.9867,1869200.0],["2001-01-03",7.9767,8.5264,7.9767,8.1466,3751600.0],["2001-01-04",8.1366,8.2715,7.0371,7.4769,7423200.0],["2001-01-05",7.4369,7.4769,7.0471,7.217,2172400.0],["2001-01-08",7.197,7.6968,7.197,7.6568,3538400.0],["2001-01-09",7.5568,7.7568,7.5169,7.6768,2543200.0],["2001-01-10",7.6768,8.2765,7.6768,7.9567,3056400.0],["2001-01-11",7.8767,7.9967,7.6868,7.6868,2761200.0],["2001-01-12",7.6868,7.9267,7.6868,7.8567,3970400.0],["2001-01-16",7.8367,7.9867,7.7768,7.8167,1907200.0],["2001-01-17",7.9167,8.0266,7.7967,7.8367,1474000.0],["2001-01-18",7.7967,7.8167,7.077,7.187,4550400.0],["2001-01-19",7.147,7.147,6.4173,6.7272,6192800.0],["2001-01-22",6.7672,7.147,6.7372,7.0571,2798000.0],["2001-01-23",6.9771,7.4669,6.9771,7.4669,1855600.0],["2001-01-24",7.4269,7.4469,7.117,7.277,1892000.0],["2001-01-25",7.277,7.6768,7.267,7.5768,950800.0],["2001-01-26",7.5169,7.7967,7.5169,7.5469,1905600.0],["2001-01-29",7.4769,7.8015,7.4577,7.7999,1670400.0],["2001-01-30",7.7488,7.7504,7.6128,7.6752,1395600.0],["2001-01-31",7.5984,7.6976,7.5169,7.6496,844000.0],["2001-02-01",7.7408,7.7408,7.3985,7.5968,2734400.0],["2001-02-02",7.7408,7.9007,7.6368,7.8527,1401600.0],["2001-02-05",7.8367,8.1006,7.8047,8.0015,2099600.0],["2001-02-06",8.0015,8.2781,8.0015,8.2685,1569600.0],["2001-02-07",8.2526,8.267,7.9407,8.1806,889600.0],["2001-02-08",8.1566,8.3149,8.1566,8.1966,1748400.0],["2001-02-09",8.1806,8.3805,8.1806,8.3645,739200.0],["2001-02-12",8.3165,8.7963,8.3165,8.5596,1780000.0],["2001-02-13",8.6764,8.7963,8.5564,8.7963,2130400.0],["2001-02-14",8.7324,8.8571,8.6844,8.7691,1394000.0],["2001-02-15",8.6524,8.7404,8.4765,8.5244,1747600.0],["2001-02-16",8.4445,8.8059,8.3965,8.7547,1330400.0],["2001-02-20",8.7947,8.9818,8.7563,8.8491,1784000.0],["2001-02-21",8.7324,9.0202,8.6204,8.7483,1692400.0],["2001-02-22",8.7483,8.8075,8.5964,8.7371,1857200.0],["2001-02-23",8.7563,8.8587,8.6364,8.7164,3251200.0],["2001-02-26",8.6764,9.0266,8.6764,8.9563,1300800.0],["2001-02-27",8.9643,9.1146,8.8763,9.0058,2022000.0],["2001-02-28",8.9962,9.1642,8.5724,8.5916,3040400.0],["2001-03-01",8.6524,8.7483,8.5644,8.662,1993200.0],["2001-03-02",8.702,9.0586,8.6844,8.9739,3777600.0],["2001-03-05",9.1642,9.2218,8.9835,9.2202,2224400.0],["2001-03-06",9.1562,9.2713,8.6684,9.1082,4041600.0],["2001-03-07",9.1082,9.1482,8.726,8.8155,2711200.0],["2001-03-08",8.7867,8.8043,8.5404,8.6156,2071600.0],["2001-03-09",8.5804,8.6844,8.5404,8.6012,1639200.0],["2001-03-12",8.5644,8.5996,8.1886,8.2206,763600.0],["2001-03-13",8.2606,8.3149,7.9967,8.107,1531600.0],["2001-03-14",8.107,8.2206,7.9823,8.0446,1621200.0],["2001-03-15",8.0846,8.1566,7.9279,7.9295,1538400.0],["2001-03-16",7.8367,7.8527,7.5808,7.7536,2717600.0],["2001-03-19",7.3569,7.3585,7.117,7.229,12274000.0],["2001-03-20",7.309,7.3569,7.197,7.2754,8051200.0],["2001-03-21",7.3409,7.4001,7.229,7.277,5092000.0],["2001-03-22",7.277,7.285,6.7172,6.9395,4604800.0],["2001-03-23",7.0371,7.229,6.9395,7.0994,3958000.0],["2001-03-26",7.117,7.1874,6.9491,7.0563,2485600.0],["2001-03-27",7.0563,7.2754,7.0147,7.181,3900000.0],["2001-03-28",7.213,7.4897,7.0563,7.4609,4801600.0],["2001-03-29",7.4417,7.9807,7.4209,7.9807,7021600.0],["2001-03-30",7.9407,8.131,7.8383,7.8447,3975200.0],["2001-04-02",7.8847,7.9007,7.6608,7.7888,2376400.0],["2001-04-03",7.7648,7.7999,7.6928,7.7392,2518800.0],["2001-04-04",7.7488,7.9967,7.5409,7.7584,3168400.0],["2001-04-05",7.7824,8.2366,7.7728,8.2366,2786400.0],["2001-04-06",8.1966,8.3165,8.0478,8.1678,3524000.0],["2001-04-09",8.1566,8.3293,8.1134,8.2606,3870000.0],["2001-04-10",8.2526,8.4845,8.1934,8.3933,3329600.0],["2001-04-11",8.4125,8.4765,8.1742,8.3309,4048400.0],["2001-04-12",8.3149,8.4653,8.2526,8.3581,2706800.0],["2001-04-16",8.4125,8.4765,8.2845,8.3309,1483600.0],["2001-04-17",8.3469,8.5228,8.3261,8.4285,2930000.0],["2001-04-18",8.4525,8.6364,8.0414,8.2286,4279600.0],["2001-04-19",8.2286,8.3325,8.0446,8.2701,1925600.0],["2001-04-20",8.3101,8.3101,8.0446,8.2254,2707600.0],["2001-04-23",8.1886,8.3485,8.1806,8.3005,1925600.0],["2001-04-24",8.1726,8.3245,8.1726,8.2717,1692800.0],["2001-04-25",8.2526,8.5852,8.2414,8.3325,1800800.0],["2001-04-26",8.4285,8.4317,8.2366,8.2414,2598800.0],["2001-04-27",8.2813,8.4909,8.2813,8.4637,2409200.0],["2001-04-30",8.4925,8.8603,8.4285,8.6364,2512000.0],["2001-05-01",8.6044,8.6524,8.4445,8.4861,1218400.0],["2001-05-02",8.4861,8.4877,8.2382,8.3565,2499200.0],["2001-05-03",8.3405,8.3965,8.1566,8.3485,1660800.0],["2001-05-04",8.3485,8.51,8.1966,8.5036,1792800.0],["2001-05-07",8.4685,8.5964,8.1966,8.3405,3218400.0],["2001-05-08",8.4205,8.4525,7.9967,8.1406,5455600.0],["2001-05-09",8.1806,8.3085,8.1646,8.2062,1753200.0],["2001-05-10",8.2526,8.3165,8.187,8.2989,1884400.0],["2001-05-11",8.2605,8.3965,8.2605,8.3181,2504400.0],["2001-05-14",8.3805,8.5004,8.3437,8.3885,1847200.0],["2001-05-15",8.4285,8.4365,8.2686,8.2941,1890800.0],["2001-05-16",8.2845,8.4669,8.1662,8.4045,2560000.0],["2001-05-17",8.4445,8.8267,8.4157,8.8107,3272400.0],["2001-05-18",8.7723,8.8955,8.6364,8.8651,3378800.0],["2001-05-21",8.8667,8.9323,8.7483,8.8043,3535600.0],["2001-05-22",8.7883,8.8923,8.6844,8.7995,2548800.0],["2001-05-23",8.7803,8.8843,8.3901,8.6204,4007200.0],["2001-05-24",8.6364,8.9531,8.6364,8.8827,3979600.0],["2001-05-25",9.0442,9.1514,8.8123,8.8619,3897200.0],["2001-05-29",8.8683,9.0762,8.8283,9.0682,2417200.0],["2001-05-30",9.0682,9.1146,8.9323,8.9563,2886000.0],["2001-05-31",9.0042,9.3481,9.0042,9.2297,3812400.0],["2001-06-01",9.2393,9.492,9.1514,9.4425,3701200.0],["2001-06-04",9.468,9.7783,9.3801,9.7335,4033200.0],["2001-06-05",9.7239,9.8663,9.3929,9.4329,5207200.0],["2001-06-06",9.516,9.5544,9.0522,9.1722,4416800.0],["2001-06-07",9.1802,9.3881,8.9882,9.2857,2349200.0],["2001-06-08",9.2905,9.548,9.2905,9.4105,1287600.0],["2001-06-11",9.3705,9.4521,9.2505,9.2825,3774800.0],["2001-06-12",9.3081,9.3081,8.993,9.025,2868400.0],["2001-06-13",9.065,9.193,9.0602,9.0762,2576400.0],["2001-06-14",9.0522,9.1162,8.9723,9.0426,1965600.0],["2001-06-15",9.0842,9.468,9.0362,9.468,2517600.0],["2001-06-18",9.468,9.532,9.3977,9.4489,2494000.0],["2001-06-19",9.468,9.468,9.3417,9.3769,1730800.0],["2001-06-20",9.3769,9.7399,9.3753,9.7095,2720800.0],["2001-06-21",9.7879,9.9638,9.7239,9.8711,2666800.0],["2001-06-22",9.9958,9.9958,9.4185,9.4425,2342000.0],["2001-06-25",9.3721,9.4984,8.8235,9.1162,4085600.0],["2001-06-26",9.0842,9.2042,8.9547,9.1354,4457600.0],["2001-06-27",9.1402,9.1738,8.9611,9.1162,3760000.0],["2001-06-28",9.1562,9.4936,9.1482,9.2042,2370400.0],["2001-06-29",9.1482,9.1642,8.7963,8.8523,6307600.0],["2001-07-02",8.8443,8.9866,8.7483,8.9083,4537200.0],["2001-07-03",8.9483,9.0458,8.7931,9.0186,1681200.0],["2001-07-05",8.9563,9.0266,8.8619,8.8987,1904400.0],["2001-07-06",8.8779,8.9083,8.7739,8.7963,2834800.0],["2001-07-09",8.7963,8.8475,8.7563,8.8347,3058800.0],["2001-07-10",8.8683,8.8811,8.7323,8.7963,2764800.0],["2001-07-11",8.7643,8.7643,8.6924,8.7563,2474000.0],["2001-07-12",8.7403,8.7643,8.7084,8.7371,2339600.0],["2001-07-13",8.7372,9.1002,8.7324,8.9163,3444800.0],["2001-07-16",8.8923,9.033,8.8779,8.9786,1362000.0],["2001-07-17",8.9643,9.2585,8.9563,9.201,2363600.0],["2001-07-18",9.1722,9.3369,9.1162,9.3001,2328800.0],["2001-07-19",9.3145,9.3881,9.0986,9.1482,2367600.0],["2001-07-20",9.1882,9.2537,9.1242,9.2537,1523600.0],["2001-07-23",9.2537,9.2761,8.9802,9.0522,1413200.0],["2001-07-24",8.9723,8.9946,8.7372,8.8443,3646400.0],["2001-07-25",8.7164,8.9067,8.3357,8.8491,6814400.0],["2001-07-26",8.8491,9.2761,8.8475,9.1962,2962400.0],["2001-07-27",9.1962,9.5,9.1738,9.3737,3768000.0],["2001-07-30",9.3401,9.5336,9.3321,9.5112,3011600.0],["2001-07-31",9.548,9.636,9.2681,9.2985,4086400.0],["2001-08-01",9.3321,9.3321,9.1002,9.1466,2389200.0],["2001-08-02",9.1802,9.1802,8.8443,9.0042,3212000.0],["2001-08-03",9.0042,9.2058,8.9483,9.0842,2605600.0],["2001-08-06",9.1082,9.3241,8.9787,9.1194,2010000.0],["2001-08-07",9.1194,9.121,8.9163,8.9563,3202400.0],["2001-08-08",8.9243,8.9659,8.8443,8.8699,2318800.0],["2001-08-09",8.8699,8.9771,8.7739,8.9643,3752400.0],["2001-08-10",8.9643,9.1882,8.9643,9.1882,3168800.0],["2001-08-13",9.2201,9.3081,9.1962,9.2265,2246400.0],["2001-08-14",9.2761,9.2761,9.1738,9.2106,2341600.0],["2001-08-15",9.2361,9.2809,9.0986,9.1162,4016000.0],["2001-08-16",9.1162,9.1946,9.0042,9.1402,3311600.0],["2001-08-17",9.1962,9.4361,9.1914,9.4361,7626800.0],["2001-08-20",9.3561,9.4648,9.3081,9.4121,3220400.0],["2001-08-21",9.3561,9.676,9.3561,9.58,4236400.0],["2001-08-22",9.66,9.8999,9.66,9.8199,6638800.0],["2001-08-23",9.8071,10.0758,9.7463,9.7559,3945600.0],["2001-08-24",9.8279,9.9638,9.7559,9.9462,5396800.0],["2001-08-27",10.3957,10.4596,10.3637,10.3957,14416000.0],["2001-08-28",10.5716,10.6356,10.3173,10.3317,10018800.0],["2001-08-29",10.2357,10.2373,10.0678,10.1558,32382400.0],["2001-08-30",10.1925,10.2357,9.9718,10.0486,7554000.0],["2001-08-31",9.9638,10.3397,9.9638,10.3061,4514000.0],["2001-09-04",10.2837,10.602,10.2597,10.45,5771600.0],["2001-09-05",10.45,10.6036,10.3445,10.4708,7322400.0],["2001-09-06",10.4724,10.7395,10.4628,10.6691,7028400.0],["2001-09-07",10.6116,10.7955,10.3157,10.3797,6562800.0],["2001-09-10",10.3797,10.5956,10.3237,10.3765,4846400.0],["2001-09-17",9.9558,10.3765,9.9558,10.2389,8630400.0],["2001-09-18",10.2389,10.4276,10.2373,10.3957,4497600.0],["2001-09-19",10.3877,10.4197,10.1238,10.3157,5935600.0],["2001-09-20",10.3157,10.5556,10.2341,10.5092,5428400.0],["2001-09-21",10.4756,10.4756,10.3637,10.3973,10788000.0],["2001-09-24",10.5556,10.6675,10.5236,10.586,4847600.0],["2001-09-25",10.7155,10.9058,10.6819,10.9058,4186800.0],["2001-09-26",10.9458,10.9714,10.8115,10.8979,5110400.0],["2001-09-27",10.9298,11.1553,10.8915,11.0674,4814800.0],["2001-09-28",11.1793,11.4496,11.1553,11.3473,6139600.0],["2001-10-01",11.384,11.384,11.2113,11.2993,5285200.0],["2001-10-02",11.4032,11.4032,11.1729,11.1953,4889200.0],["2001-10-03",11.1633,11.1873,10.7715,10.9074,7585600.0],["2001-10-04",10.9314,11.1473,10.7875,11.0802,4665600.0],["2001-10-05",11.0402,11.1361,10.8115,11.1234,3032400.0],["2001-10-08",11.0834,11.2337,10.9874,11.0354,2295200.0],["2001-10-09",11.0034,11.101,10.989,11.0802,1888000.0],["2001-10-10",11.0818,11.1553,11.0674,11.1138,1887200.0],["2001-10-11",11.1713,11.1809,10.8083,10.8899,3175200.0],["2001-10-12",10.8739,10.8739,10.5364,10.7187,5443200.0],["2001-10-15",10.6675,10.965,10.6116,10.941,3565600.0],["2001-10-16",11.2113,11.2721,10.9602,11.1873,3760800.0],["2001-10-17",11.1953,11.2913,11.0162,11.1393,3619200.0],["2001-10-18",11.1457,11.2193,11.1106,11.1873,3370400.0],["2001-10-19",11.2273,11.3217,11.1953,11.3217,2770000.0],["2001-10-22",11.2833,11.4752,11.2753,11.4032,2884000.0],["2001-10-23",11.5152,11.5152,11.0482,11.1234,8497200.0],["2001-10-24",11.1473,11.1921,10.8099,10.8515,5926800.0],["2001-10-25",10.6915,11.005,10.6643,11.0018,4952800.0],["2001-10-26",11.0418,11.0434,10.6596,10.6596,6526000.0],["2001-10-29",10.6595,10.9074,10.5316,10.5588,6493600.0],["2001-10-30",10.3637,10.3877,10.0742,10.0758,6765600.0],["2001-10-31",10.1638,10.3877,10.1046,10.1654,6598000.0],["2001-11-01",10.3157,10.3157,9.7719,10.0758,10893200.0],["2001-11-02",10.0758,10.1478,9.9399,9.9638,4830400.0],["2001-11-05",9.9638,10.1238,9.9558,10.0726,3837600.0],["2001-11-06",10.1078,10.2357,10.0278,10.2197,4261200.0],["2001-11-07",10.1957,10.3125,9.8967,10.2117,6559600.0],["2001-11-08",10.1798,10.1861,9.2761,9.3561,19134400.0],["2001-11-09",9.1962,9.1978,8.6124,8.9563,29179200.0],["2001-11-12",8.9163,9.1786,8.7164,9.0826,6233200.0],["2001-11-13",9.0778,9.2345,9.025,9.1162,7574000.0],["2001-11-14",9.0762,9.1322,8.7963,8.8123,6854400.0],["2001-11-15",8.8115,8.9603,8.7507,8.8707,10123600.0],["2001-11-16",8.9443,9.2451,8.9203,9.1603,8314800.0],["2001-11-19",9.1443,9.2803,9.1235,9.2195,4846000.0],["2001-11-20",9.3043,9.5235,9.2243,9.3203,4457600.0],["2001-11-21",9.3443,9.5123,9.2803,9.3411,3268400.0],["2001-11-23",9.3923,9.4083,9.2163,9.2499,1160800.0],["2001-11-26",9.2899,9.2899,9.0019,9.0659,4393200.0],["2001-11-27",9.0659,9.2131,8.9843,9.0211,4423600.0],["2001-11-28",9.0291,9.2611,9.0275,9.1219,5429600.0],["2001-11-29",9.1219,9.3603,9.0563,9.3027,3366400.0],["2001-11-30",9.2803,9.5203,9.2643,9.5203,4930800.0],["2001-12-03",9.6003,9.8084,9.5251,9.8084,7000800.0],["2001-12-04",9.9044,9.9044,9.6323,9.8196,4490000.0],["2001-12-05",9.8404,9.8404,9.6163,9.6836,5172000.0],["2001-12-06",9.6564,9.7188,9.2947,9.3587,5371600.0],["2001-12-07",9.3603,9.5203,9.2803,9.3555,5198800.0],["2001-12-10",9.2803,9.3443,9.0195,9.2003,4650000.0],["2001-12-11",9.1923,9.4083,9.1043,9.2179,4983200.0],["2001-12-12",9.2803,9.3123,9.1043,9.2323,4089200.0],["2001-12-13",9.2323,9.3267,9.1283,9.2835,3332800.0],["2001-12-14",9.3363,9.5683,9.2403,9.5139,4259200.0],["2001-12-17",9.5139,9.5443,9.3795,9.4227,3161200.0],["2001-12-18",9.4627,9.6532,9.4531,9.6244,4786800.0],["2001-12-19",9.6563,9.9076,9.5603,9.874,3698400.0],["2001-12-20",9.6804,9.9012,9.634,9.8708,6286800.0],["2001-12-21",9.8548,10.0772,9.77,10.0164,7635600.0],["2001-12-24",9.9764,10.1892,9.9764,10.114,2212400.0],["2001-12-26",10.114,10.2468,10.114,10.1668,1990400.0],["2001-12-27",10.1684,10.1924,9.9876,10.0772,2645600.0],["2001-12-28",10.0372,10.2708,10.0212,10.2324,1820000.0],["2001-12-31",10.2724,10.2724,10.1124,10.1684,2054400.0],["2002-01-02",10.1684,10.1828,9.9044,10.0564,3336800.0],["2002-01-03",10.0164,10.018,9.7284,9.8724,4821200.0],["2002-01-04",9.8324,9.834,9.4099,9.6244,7660800.0],["2002-01-07",9.6643,9.7363,9.2739,9.2883,8615600.0],["2002-01-08",9.2883,9.4723,9.1923,9.3475,6818800.0],["2002-01-09",9.3923,9.5523,9.3075,9.3363,4640400.0],["2002-01-10",9.2643,9.4611,9.2003,9.4467,4692400.0],["2002-01-11",9.4403,9.5683,9.4243,9.4851,3353200.0],["2002-01-14",9.4723,9.6548,9.4403,9.5875,3805600.0],["2002-01-15",9.5684,9.5924,9.4435,9.5203,3304000.0],["2002-01-16",9.5203,9.5203,9.2963,9.3203,4652000.0],["2002-01-17",9.3603,9.3843,9.0595,9.1459,6875600.0],["2002-01-18",9.1363,9.3923,9.0883,9.0883,4511600.0],["2002-01-22",9.1283,9.5763,9.1235,9.5763,7400800.0],["2002-01-23",9.7444,9.7684,9.4563,9.7316,3934800.0],["2002-01-24",10.0484,10.1412,9.8564,9.9812,6578800.0],["2002-01-25",10.0564,10.138,9.8804,10.0068,3428400.0],["2002-01-28",9.9748,10.1732,9.9284,9.9684,2276400.0],["2002-01-29",9.9524,9.9524,9.6516,9.762,4434800.0],["2002-01-30",9.818,9.9844,9.8084,9.9844,4304800.0],["2002-01-31",9.9684,10.4324,9.9684,10.3572,5484000.0],["2002-02-01",10.3204,10.4244,10.1844,10.2052,5615200.0],["2002-02-04",10.1892,10.3268,10.0884,10.1204,2722000.0],["2002-02-05",10.1204,10.4244,10.114,10.2756,4241600.0],["2002-02-06",10.2676,10.2756,9.9364,9.9812,3550800.0],["2002-02-07",10.0212,10.1028,9.8596,9.8644,3391200.0],["2002-02-08",9.8164,10.0804,9.8164,10.0804,3365600.0],["2002-02-11",10.0804,10.226,10.0804,10.1572,1716800.0],["2002-02-12",10.1268,10.2916,10.1204,10.2388,3040400.0],["2002-02-13",10.2324,10.3972,10.2244,10.2852,3566400.0],["2002-02-14",10.3012,10.3204,10.1316,10.258,3193600.0],["2002-02-15",10.2884,10.3844,10.1604,10.2564,3466400.0],["2002-02-19",10.2572,10.2764,10.1467,10.1659,2024400.0],["2002-02-20",10.1259,10.262,10.0523,10.2252,2923200.0],["2002-02-21",10.2636,10.3756,10.2428,10.3244,1798400.0],["2002-02-22",10.3164,10.3324,10.0843,10.3164,2614000.0],["2002-02-25",10.3084,10.3916,10.1339,10.35,2009600.0],["2002-02-26",10.3804,10.6205,10.2764,10.5421,4528400.0],["2002-02-27",10.6285,10.8254,10.5885,10.6766,7284400.0],["2002-02-28",10.7166,10.867,10.7054,10.8366,7444400.0],["2002-03-01",10.8382,11.0207,10.7246,10.8846,3458400.0],["2002-03-04",10.8446,10.9086,10.5325,10.707,6643200.0],["2002-03-05",10.6846,10.6942,10.3404,10.5293,4530400.0],["2002-03-06",10.4124,10.7566,10.4124,10.6061,3927600.0],["2002-03-07",10.6077,10.9022,10.6029,10.8638,5384000.0],["2002-03-08",10.9006,10.9247,10.5885,10.6205,3553600.0],["2002-03-11",10.6205,10.6766,10.5213,10.6285,3686400.0],["2002-03-12",10.5965,10.9327,10.5629,10.9167,3955600.0],["2002-03-13",10.9567,11.0847,10.9118,11.0687,5092800.0],["2002-03-14",11.0671,11.1744,10.9647,11.1552,4770800.0],["2002-03-15",11.2,11.352,11.168,11.2128,4341200.0],["2002-03-18",11.2128,11.2832,11.0927,11.1327,3484800.0],["2002-03-19",11.1343,11.192,11.0687,11.1456,2565600.0],["2002-03-20",11.0847,11.1167,10.8846,10.9327,3140400.0],["2002-03-21",10.9343,11.2528,10.9343,11.184,2427600.0],["2002-03-22",11.184,11.3088,11.1247,11.1792,2568000.0],["2002-03-25",11.1728,11.1728,11.0463,11.0863,1358400.0],["2002-03-26",10.9487,10.9487,10.6605,10.7742,8402800.0],["2002-03-27",10.7742,11.0335,10.7726,10.9839,3412800.0],["2002-03-28",11.0239,11.0687,10.8606,10.9327,2330400.0],["2002-04-01",10.9343,11.1888,10.8926,11.0687,2287600.0],["2002-04-02",11.0687,11.0687,10.8686,11.0111,3321600.0],["2002-04-03",11.0447,11.0591,10.7838,10.8206,2762400.0],["2002-04-04",10.7966,10.8206,10.5981,10.8094,4507600.0],["2002-04-05",10.8094,10.8606,10.4044,10.5757,6022800.0],["2002-04-08",10.5645,10.8366,10.4925,10.7406,3679200.0],["2002-04-09",10.7566,10.883,10.7246,10.811,2738000.0],["2002-04-10",10.811,10.9647,10.7726,10.8718,3270000.0],["2002-04-11",10.8846,11.1103,10.8462,10.9103,3163600.0],["2002-04-12",11.0127,11.0927,10.9327,11.0319,3254400.0],["2002-04-15",11.0159,11.1776,10.9887,11.1199,1984000.0],["2002-04-16",11.1087,11.2048,11.0767,11.2048,2682800.0],["2002-04-17",11.1808,11.1808,10.9167,10.9247,3073200.0],["2002-04-18",10.8526,11.3408,10.8526,11.2992,4291200.0],["2002-04-19",11.2992,11.5729,11.2048,11.5729,4018800.0],["2002-04-22",11.5729,11.6834,11.4833,11.6466,4107600.0],["2002-04-23",11.3969,11.4449,11.1888,11.2864,9130400.0],["2002-04-24",11.2848,11.5649,11.2528,11.4609,6060400.0],["2002-04-25",11.829,12.2292,11.797,12.1012,14889600.0],["2002-04-26",12.1812,12.6294,12.1492,12.583,7446400.0],["2002-04-29",12.5878,12.7574,12.2132,12.242,7796400.0],["2002-04-30",12.1652,12.4853,12.0771,12.4053,5206800.0],["2002-05-01",12.3172,12.4133,12.1492,12.1748,3928800.0],["2002-05-02",12.2612,12.3413,11.9731,12.1636,4397600.0],["2002-05-03",12.1636,12.1892,12.0051,12.1428,2702800.0],["2002-05-06",12.1492,12.4757,12.1092,12.3605,3834000.0],["2002-05-07",12.4373,12.4821,12.1396,12.1748,5000400.0],["2002-05-08",12.2052,12.3573,12.0579,12.1636,4268000.0],["2002-05-09",12.0051,12.2948,11.9171,12.2452,4283200.0],["2002-05-10",12.2612,12.2756,12.0035,12.0723,1896800.0],["2002-05-13",12.1124,12.2948,12.0723,12.0996,3144400.0],["2002-05-14",12.1652,12.1892,11.9251,12.0419,4956800.0],["2002-05-15",12.082,12.3157,11.9907,12.1428,4732000.0],["2002-05-16",12.1132,12.2092,11.7833,12.1756,5546000.0],["2002-05-17",12.2332,12.4478,12.1532,12.4286,4631200.0],["2002-05-20",12.4286,12.4894,12.3613,12.379,2283200.0],["2002-05-21",12.4606,12.4606,12.3213,12.3726,1968400.0],["2002-05-22",12.3613,12.4798,12.3213,12.4574,2826800.0],["2002-05-23",12.4638,12.5695,12.3325,12.5695,3000000.0],["2002-05-24",12.5455,12.6303,12.4014,12.5022,1829600.0],["2002-05-28",12.4894,12.648,12.4254,12.5615,2087600.0],["2002-05-29",12.64,12.728,12.4894,12.6191,2270400.0],["2002-05-30",12.6191,12.6816,12.4062,12.6416,3986800.0],["2002-05-31",12.6416,12.7296,12.3373,12.3437,3598800.0],["2002-06-03",12.3437,12.4222,12.1244,12.1708,2743200.0],["2002-06-04",12.1772,12.2236,12.0251,12.2092,3420800.0],["2002-06-05",12.1051,12.1532,11.9114,12.0571,4598800.0],["2002-06-06",12.0587,12.3005,12.0091,12.2092,3277200.0],["2002-06-07",12.2108,12.6896,12.2092,12.5919,3478800.0],["2002-06-10",12.672,12.997,12.6496,12.9874,7066000.0],["2002-06-11",12.9618,13.0899,12.9042,12.9058,5542400.0],["2002-06-12",12.9073,12.9073,12.5311,12.5855,7022400.0],["2002-06-13",12.5855,12.8097,12.5215,12.6368,4462800.0],["2002-06-14",12.4094,12.8065,12.3133,12.6335,7291200.0],["2002-06-17",12.6335,12.9698,12.5935,12.9634,3376400.0],["2002-06-18",12.9938,13.1299,12.917,13.0403,4730400.0],["2002-06-19",13.0002,13.266,12.9922,13.1716,4703600.0],["2002-06-20",13.0739,13.2084,12.9586,12.9698,3639600.0],["2002-06-21",12.9298,13.0098,12.6031,12.68,5502800.0],["2002-06-24",12.6095,12.72,12.3854,12.4494,4192000.0],["2002-06-25",12.4574,12.5935,12.2605,12.2973,3852400.0],["2002-06-26",12.1212,12.3533,11.945,12.2637,3896000.0],["2002-06-27",12.3453,12.5551,12.2781,12.5022,2910400.0],["2002-06-28",12.4974,12.5359,12.1212,12.1692,3788000.0],["2002-07-01",12.0251,12.0651,11.2805,11.4951,6300000.0],["2002-07-02",11.4887,11.6856,10.8546,11.2837,10596000.0],["2002-07-03",11.2165,11.4326,10.9363,11.1476,4095200.0],["2002-07-05",11.3606,11.5463,11.3542,11.5207,1073600.0],["2002-07-08",11.5127,11.5687,11.2885,11.3366,2579600.0],["2002-07-09",11.1764,11.2421,10.0524,10.0524,13316000.0],["2002-07-10",10.4879,10.4879,9.825,10.0828,15398000.0],["2002-07-11",9.8474,9.8474,9.0052,9.4471,28084000.0],["2002-07-12",9.6073,10.1677,9.3671,9.7674,11471600.0],["2002-07-15",9.8154,9.8154,9.1669,9.7193,8241200.0],["2002-07-16",9.9115,10.3118,9.7914,10.0588,9448800.0],["2002-07-17",10.2477,10.4095,10.1517,10.3278,5081200.0],["2002-07-18",10.2878,10.4959,10.0476,10.1341,4064000.0],["2002-07-19",9.9675,10.1116,9.7866,9.8234,5084800.0],["2002-07-22",9.8234,10.0236,9.1269,9.255,8398400.0],["2002-07-23",9.4471,9.7033,9.3831,9.4632,6002800.0],["2002-07-24",9.1909,9.9595,9.1845,9.9515,4872000.0],["2002-07-25",9.9755,10.3278,9.9755,10.2894,6459600.0],["2002-07-26",10.2477,10.4879,10.1757,10.4735,4148000.0],["2002-07-29",10.7121,11.0484,10.6833,11.0452,4083600.0],["2002-07-30",11.0452,11.4406,10.9363,11.1444,6057200.0],["2002-07-31",10.9683,11.2885,10.528,10.7265,10884000.0],["2002-08-01",10.7281,10.7954,10.4079,10.4495,4176800.0],["2002-08-02",10.4543,10.8562,10.2846,10.4079,5570800.0],["2002-08-05",10.4127,10.528,9.9003,10.0236,3918000.0],["2002-08-06",10.2638,10.3983,10.1277,10.1901,5809600.0],["2002-08-07",10.2477,10.4319,10.1725,10.4239,3340000.0],["2002-08-08",10.3999,10.9203,10.3999,10.869,3606800.0],["2002-08-09",10.8706,11.1428,10.6721,11.066,3422400.0],["2002-08-12",11.0163,11.0163,10.9058,10.9315,2840800.0],["2002-08-13",10.9203,10.9955,10.8082,10.8082,3396000.0],["2002-08-14",10.8242,11.1748,10.8082,11.154,3981200.0],["2002-08-15",11.1725,11.2445,11.0203,11.102,2230000.0],["2002-08-16",11.0283,11.0683,10.9114,10.9722,2697600.0],["2002-08-19",10.9242,11.0908,10.9098,11.0844,2290000.0],["2002-08-20",11.0683,11.1164,10.9242,11.0523,2783600.0],["2002-08-21",11.1164,11.3262,11.0844,11.2894,3052000.0],["2002-08-22",11.2926,11.7731,11.2525,11.7379,4774000.0],["2002-08-23",11.6129,11.693,11.3695,11.3711,1891600.0],["2002-08-26",11.4287,11.6209,11.3454,11.5761,2088400.0],["2002-08-27",11.7571,11.7587,11.4319,11.4367,2492800.0],["2002-08-28",11.3567,11.5489,11.3438,11.5024,3198800.0],["2002-08-29",11.3326,11.8852,11.3326,11.7379,3919600.0],["2002-08-30",11.653,11.7731,11.5953,11.6145,2707200.0],["2002-09-03",11.6161,11.6161,11.331,11.331,3468800.0],["2002-09-04",11.3711,11.5489,11.2541,11.4319,3595600.0],["2002-09-05",11.4319,11.6306,11.2766,11.6177,3218400.0],["2002-09-06",11.693,11.7971,11.5729,11.645,3600000.0],["2002-09-09",11.5809,11.7411,11.5649,11.645,3693200.0],["2002-09-10",11.6466,11.661,11.3166,11.4175,3465200.0],["2002-09-11",11.4287,11.4672,11.3086,11.339,3205600.0],["2002-09-12",11.2205,11.512,11.1805,11.4784,2723600.0],["2002-09-13",11.4047,11.5713,11.3663,11.5248,1886400.0],["2002-09-16",11.5248,11.7603,11.4928,11.7026,2845600.0],["2002-09-17",11.3727,11.677,11.1468,11.1564,11110400.0],["2002-09-18",11.0683,11.2814,11.0283,11.0972,6374000.0],["2002-09-19",10.8921,11.0203,10.748,10.764,6861600.0],["2002-09-20",10.9001,11.0587,10.8185,11.0187,5067200.0],["2002-09-23",10.9322,11.0203,10.8185,10.9754,3590400.0],["2002-09-24",10.9754,11.2766,10.9242,11.2205,4747200.0],["2002-09-25",11.3246,11.4287,11.0844,11.4127,4808400.0],["2002-09-26",11.5168,11.6882,11.4528,11.6386,3788400.0],["2002-09-27",11.5649,11.8212,11.2365,11.3326,6015600.0],["2002-09-30",11.3342,11.5168,11.1724,11.4399,5088800.0],["2002-10-01",11.48,11.7251,11.4528,11.6898,4396800.0],["2002-10-02",11.6898,11.9333,11.1725,11.3711,4374400.0],["2002-10-03",11.5088,11.8148,11.4608,11.7347,4948000.0],["2002-10-04",11.7971,11.7971,11.3006,11.3647,3722000.0],["2002-10-07",11.3246,11.5969,11.2605,11.2926,3700800.0],["2002-10-08",11.3727,11.8532,11.3566,11.7747,5248400.0],["2002-10-09",11.629,11.9733,11.5072,11.5072,4947600.0],["2002-10-10",11.5328,11.6129,11.2766,11.4159,7821600.0],["2002-10-11",11.5409,11.7859,11.3887,11.7539,4110400.0],["2002-10-14",11.7539,12.0134,11.7331,12.0022,2724800.0],["2002-10-15",12.3209,12.3257,11.7811,11.8916,4432000.0],["2002-10-16",11.89,11.9653,11.5889,11.7891,2898800.0],["2002-10-17",11.9894,12.0054,11.3567,11.4367,6374800.0],["2002-10-18",11.3791,11.4848,11.2061,11.3246,6093600.0],["2002-10-21",11.3278,11.7763,11.3262,11.7571,7087600.0],["2002-10-22",11.629,11.9797,11.5841,11.9797,5990000.0],["2002-10-23",11.8452,11.9573,11.709,11.9573,3908000.0],["2002-10-24",11.9413,11.9493,11.4688,11.5681,2322000.0],["2002-10-25",11.5665,11.9333,11.4752,11.8868,2946000.0],["2002-10-28",11.9733,12.0454,11.4608,11.4608,3776400.0],["2002-10-29",11.4528,11.6498,11.3679,11.5793,3337600.0],["2002-10-30",11.6194,11.8052,11.5841,11.7427,6252800.0],["2002-10-31",11.8052,11.8468,11.3727,11.3967,4648800.0],["2002-11-01",11.3967,11.6514,11.3438,11.6049,3440800.0],["2002-11-04",11.7651,11.7651,11.5168,11.5248,3563600.0],["2002-11-05",11.5248,11.6129,10.6439,11.0219,24350800.0],["2002-11-06",11.0603,11.4287,11.0603,11.4287,9314000.0],["2002-11-07",11.4287,11.5296,11.2157,11.2157,6612000.0],["2002-11-08",11.2173,11.2285,10.7304,10.732,12130800.0],["2002-11-11",10.756,10.8329,10.4725,10.5349,5690800.0],["2002-11-12",10.6759,10.7656,10.2995,10.6807,9128000.0],["2002-11-13",10.6711,10.9082,10.5862,10.6455,5208800.0],["2002-11-14",10.6847,10.736,10.071,10.2232,12006400.0],["2002-11-15",10.2248,10.4956,10.1271,10.4171,6589600.0],["2002-11-18",10.4556,10.4636,10.1271,10.1591,5108000.0],["2002-11-19",9.015,9.5086,9.0134,9.4541,33828000.0],["2002-11-20",9.5342,9.9188,9.5342,9.6688,12447200.0],["2002-11-21",9.7826,9.8194,9.1496,9.2458,12027200.0],["2002-11-22",9.2458,9.6015,9.1737,9.5038,11477200.0],["2002-11-25",9.5502,9.5663,9.0775,9.108,9300000.0],["2002-11-26",9.0535,9.3996,8.9734,9.3387,10786800.0],["2002-11-27",9.4381,9.4797,9.1817,9.374,6552000.0],["2002-11-29",9.366,9.3884,9.2266,9.2971,2674400.0],["2002-12-02",9.4861,9.5983,9.3355,9.5887,7110800.0],["2002-12-03",9.5342,9.7441,9.414,9.5983,7674000.0],["2002-12-04",9.6143,10.1752,9.5759,10.1191,11124000.0],["2002-12-05",10.1303,10.2152,9.7313,9.7313,11178800.0],["2002-12-06",9.7329,10.039,9.7329,9.9845,7722000.0],["2002-12-09",9.9749,10.2232,9.9188,9.9733,5387600.0],["2002-12-10",9.9893,10.055,9.555,9.5999,11663200.0],["2002-12-11",9.6015,9.6784,9.015,9.1576,18469600.0],["2002-12-12",9.1881,9.2538,8.9734,9.0198,10091200.0],["2002-12-13",9.0503,9.1977,9.0086,9.1592,7374400.0],["2002-12-16",9.1592,9.2233,8.8131,8.9205,11839200.0],["2002-12-17",8.9734,9.0038,8.8292,8.89,9380000.0],["2002-12-18",8.9253,9.0214,8.7811,8.8372,6404400.0],["2002-12-19",8.8916,8.9894,8.6545,8.701,6925600.0],["2002-12-20",8.6689,8.6705,8.044,8.2203,29308800.0],["2002-12-23",8.3324,8.6625,8.3244,8.6529,12017600.0],["2002-12-24",8.6529,8.741,8.5824,8.6449,4053200.0],["2002-12-26",8.733,8.8564,8.6785,8.7314,6197200.0],["2002-12-27",8.741,8.741,8.6721,8.6817,3358400.0],["2002-12-30",8.6849,8.709,8.5231,8.6048,3782800.0],["2002-12-31",8.6048,8.733,8.5423,8.7026,2367600.0],["2003-01-02",8.8532,9.2618,8.8211,9.2346,7890400.0],["2003-01-03",9.2362,9.4044,9.2362,9.374,6009600.0],["2003-01-06",9.374,9.5679,9.374,9.4861,8072800.0],["2003-01-07",9.4861,9.5198,9.1576,9.2426,7259200.0],["2003-01-08",9.2442,9.2442,8.8612,8.9045,9679600.0],["2003-01-09",8.9573,9.0359,8.749,8.7907,9127200.0],["2003-01-10",8.7923,8.8292,8.6208,8.6914,8882000.0],["2003-01-13",8.7971,8.8692,8.757,8.8324,8046400.0],["2003-01-14",8.8308,8.8324,8.6946,8.7506,5202000.0],["2003-01-15",8.7442,8.7619,8.6289,8.6769,4548800.0],["2003-01-16",8.6769,8.7314,8.6449,8.7282,4664400.0],["2003-01-17",8.7266,8.7971,8.6865,8.6946,5348400.0],["2003-01-21",8.6801,8.733,8.6032,8.6128,3600800.0],["2003-01-22",8.6144,8.757,8.6144,8.7458,8464800.0],["2003-01-23",8.8211,8.8211,8.4286,8.717,12923200.0],["2003-01-24",8.8292,9.0134,8.8147,8.8692,10993200.0],["2003-01-27",8.9093,8.9734,8.7891,8.8628,6703600.0],["2003-01-28",8.9894,9.132,8.9686,9.1208,5724000.0],["2003-01-29",9.0807,9.3644,9.0727,9.3499,5954800.0],["2003-01-30",9.3499,9.4461,9.1657,9.1977,6639200.0],["2003-01-31",9.1993,9.3579,9.1336,9.3259,4036800.0],["2003-02-03",9.3483,9.374,9.1721,9.2137,6106000.0],["2003-02-04",9.1576,9.2298,9.1016,9.2137,4766800.0],["2003-02-05",9.2538,9.3339,9.2281,9.3211,6588000.0],["2003-02-06",9.3163,9.3163,9.1929,9.2506,5144000.0],["2003-02-07",9.3339,9.3547,9.0311,9.0663,5792000.0],["2003-02-10",9.0263,9.1817,9.0166,9.1304,3658400.0],["2003-02-11",9.1528,9.2506,9.0647,9.1,5763200.0],["2003-02-12",9.0895,9.0976,8.6551,8.785,8320000.0],["2003-02-13",8.7769,8.785,8.4323,8.623,12407600.0],["2003-02-14",8.623,8.623,8.28,8.4948,10133600.0],["2003-02-18",8.5349,8.7465,8.5236,8.7032,4051200.0],["2003-02-19",8.7288,8.8443,8.6679,8.716,4320000.0],["2003-02-20",8.7529,8.8363,8.7353,8.817,3934400.0],["2003-02-21",8.8186,8.995,8.7785,8.9469,4664000.0],["2003-02-24",8.9292,8.9292,8.7978,8.8042,3189600.0],["2003-02-25",8.7882,8.9741,8.7609,8.9565,3619600.0],["2003-02-26",8.9565,9.0575,8.8731,8.8892,2668400.0],["2003-02-27",8.8972,9.0206,8.6824,8.8731,3444400.0],["2003-02-28",8.7272,9.0607,8.5926,8.817,9191200.0],["2003-03-03",8.817,8.894,8.6407,8.6679,4681200.0],["2003-03-04",8.6775,8.7176,8.5188,8.522,3956400.0],["2003-03-05",8.5044,8.6086,8.4996,8.5798,4766400.0],["2003-03-06",8.5653,8.5669,8.4323,8.5124,3522400.0],["2003-03-07",8.4723,8.5204,8.3874,8.421,6110800.0],["2003-03-10",8.3313,8.3329,8.0892,8.179,6645200.0],["2003-03-11",8.1838,8.28,8.1597,8.1982,3899600.0],["2003-03-12",8.1934,8.2367,7.783,7.8071,11740000.0],["2003-03-13",7.8071,8.0155,7.3181,7.7077,27538800.0],["2003-03-14",7.7109,7.7702,7.4864,7.4961,8253600.0],["2003-03-17",7.5826,8.0636,7.5185,8.0155,8707200.0],["2003-03-18",8.0956,8.2399,8.0636,8.2126,7373200.0],["2003-03-19",8.2126,8.3842,8.0956,8.3842,5758400.0],["2003-03-20",8.3842,8.3938,8.1149,8.3185,5186800.0],["2003-03-21",8.4323,8.4884,8.3185,8.4146,7357600.0],["2003-03-24",8.4162,8.4162,8.1613,8.1774,4163600.0],["2003-03-25",8.2094,8.6455,8.1838,8.5589,5132800.0],["2003-03-26",8.5589,8.5926,8.2944,8.3441,6463600.0],["2003-03-27",8.3441,8.4643,8.2335,8.4243,5726400.0],["2003-03-28",8.3842,8.6888,8.3361,8.5573,4438400.0],["2003-03-31",8.5445,8.5461,8.3601,8.4162,3537200.0],["2003-04-01",8.4082,8.4804,8.3361,8.4531,3976400.0],["2003-04-02",8.4547,8.692,8.4547,8.6551,6306400.0],["2003-04-03",8.7272,8.7994,8.5765,8.6856,3824400.0],["2003-04-04",8.7016,8.7849,8.583,8.6278,3527200.0],["2003-04-07",8.7288,8.8651,8.5782,8.6006,4937600.0],["2003-04-08",8.6022,8.6022,8.4002,8.4451,6415200.0],["2003-04-09",8.474,8.482,8.1758,8.203,6064400.0],["2003-04-10",8.2239,8.312,8.1597,8.312,3265200.0],["2003-04-11",8.312,8.4275,8.3104,8.3377,3601600.0],["2003-04-14",8.3361,8.4643,8.3201,8.4355,3198800.0],["2003-04-15",8.4563,8.5733,8.3697,8.522,5043200.0],["2003-04-16",8.522,8.5605,8.3265,8.3537,8132800.0],["2003-04-17",8.3537,8.3746,8.2672,8.3361,6448400.0],["2003-04-21",8.3441,8.3617,8.1309,8.1437,4876000.0],["2003-04-22",8.1437,8.3922,8.0475,8.296,5051200.0],["2003-04-23",8.2976,8.4563,7.961,8.0604,17882800.0],["2003-04-24",8.0796,8.6006,8.0796,8.5172,11812000.0],["2003-04-25",8.5926,8.7914,8.5605,8.6567,8071200.0],["2003-04-28",8.6968,8.8972,8.5974,8.8651,5925600.0],["2003-04-29",8.9453,9.1216,8.9004,9.0495,6848800.0],["2003-04-30",9.0254,9.3428,9.0254,9.2739,8091600.0],["2003-05-01",9.2755,9.338,9.0911,9.0976,5144400.0],["2003-05-02",8.9773,9.2498,8.9773,9.1969,6169200.0],["2003-05-05",9.2579,9.2979,9.2098,9.2563,3438000.0],["2003-05-06",9.2178,9.2579,9.1376,9.1681,3376000.0],["2003-05-07",9.0575,9.2531,9.0094,9.2354,6225600.0],["2003-05-08",9.2354,9.4374,9.2018,9.2819,4807200.0],["2003-05-09",9.4182,9.6138,9.3941,9.6041,5979200.0],["2003-05-12",9.6041,9.6795,9.516,9.6795,4616400.0],["2003-05-13",9.6795,9.8398,9.6602,9.7869,5785600.0],["2003-05-14",9.7789,9.8189,9.7003,9.7516,5553600.0],["2003-05-15",9.7829,9.7829,9.6626,9.7492,4726400.0],["2003-05-16",9.7091,9.8711,9.6305,9.8711,5491200.0],["2003-05-19",9.831,9.8486,9.3707,9.475,10590400.0],["2003-05-20",9.4621,9.4637,9.2087,9.3082,5742800.0],["2003-05-21",9.2857,9.4766,9.2537,9.4621,6383200.0],["2003-05-22",9.4798,9.5279,9.3723,9.5038,5355600.0],["2003-05-23",9.5038,9.507,9.3852,9.4702,2172800.0],["2003-05-27",9.4461,9.5969,9.4028,9.5872,3346000.0],["2003-05-28",9.6177,9.6819,9.5696,9.6674,5888000.0],["2003-05-29",9.6915,9.8952,9.6498,9.8102,10835600.0],["2003-05-30",9.839,10.0539,9.831,10.0539,9850400.0],["2003-06-02",10.0716,10.2063,10.0315,10.0491,5765200.0],["2003-06-03",10.0491,10.1261,9.9834,10.0331,3648000.0],["2003-06-04",10.0331,10.2255,9.9994,10.2255,4589600.0],["2003-06-05",10.2319,10.7259,10.1838,10.7259,8072000.0],["2003-06-06",10.9456,11.4668,10.9055,11.0723,14555200.0],["2003-06-09",10.8895,10.944,10.5896,10.6714,6292800.0],["2003-06-10",10.6714,10.7612,10.5623,10.7323,4927600.0],["2003-06-11",10.7692,10.9296,10.7243,10.8334,5148400.0],["2003-06-12",10.9697,10.9857,10.7451,10.8398,4650800.0],["2003-06-13",10.8253,10.8333,10.5286,10.6249,6172400.0],["2003-06-16",10.9216,11.1365,10.8638,11.0499,7269200.0],["2003-06-17",11.0515,11.2102,10.9456,11.1846,5330800.0],["2003-06-18",11.1461,11.2936,10.9857,11.0242,4983600.0],["2003-06-19",11.005,11.0338,10.8494,10.8895,4854800.0],["2003-06-20",10.9055,11.3706,10.8975,11.2455,7578800.0],["2003-06-23",11.2455,11.2455,10.875,10.9568,7149600.0],["2003-06-24",10.9216,10.9536,10.8478,10.8783,10000400.0],["2003-06-25",10.8734,11.1381,10.8654,11.0162,3926800.0],["2003-06-26",11.0098,11.2263,10.9616,11.2263,4557200.0],["2003-06-27",11.1461,11.2567,11.0819,11.1765,4539200.0],["2003-06-30",11.1461,11.2263,11.1076,11.122,3034400.0],["2003-07-01",11.106,11.2648,11.0274,11.2471,6492800.0],["2003-07-02",11.2471,11.4909,11.1621,11.4251,6781600.0],["2003-07-03",11.4187,11.531,11.2984,11.4171,1734000.0],["2003-07-07",11.4748,11.7555,11.4267,11.7555,3804000.0],["2003-07-08",11.7555,11.778,11.5326,11.5775,4781200.0],["2003-07-09",11.5775,11.624,11.3963,11.3963,4512000.0],["2003-07-10",11.3963,11.3963,11.0306,11.0691,8592000.0],["2003-07-11",11.0691,11.1589,10.9697,11.1332,4492400.0],["2003-07-14",11.2086,11.2664,11.0819,11.1381,3761600.0],["2003-07-15",11.2583,11.3065,11.1814,11.1942,5558800.0],["2003-07-16",11.2423,11.2423,11.029,11.0948,3027600.0],["2003-07-17",11.0948,11.1236,10.9167,10.9857,2695600.0],["2003-07-18",11.0659,11.098,10.9552,11.0258,2693600.0],["2003-07-21",10.9857,10.9937,10.8237,10.8334,2764400.0],["2003-07-22",10.9055,10.9055,10.689,10.697,4817200.0],["2003-07-23",10.7451,10.7724,10.6329,10.7419,3911600.0],["2003-07-24",10.7419,10.7435,10.3137,10.3282,12655600.0],["2003-07-25",10.3282,10.4244,10.2159,10.2929,8364800.0],["2003-07-28",10.3121,10.418,10.2239,10.3923,5672400.0],["2003-07-29",10.3843,10.681,10.3843,10.5367,4660000.0],["2003-07-30",10.5367,10.7516,10.5367,10.5912,6621200.0],["2003-07-31",10.2881,10.3041,9.9016,10.1181,17025600.0],["2003-08-01",10.1181,10.2143,9.8647,9.9914,5504400.0],["2003-08-04",9.9914,9.993,9.7877,9.847,5248800.0],["2003-08-05",9.7829,9.8166,9.592,9.6193,6747200.0],["2003-08-06",9.6209,9.6209,9.3306,9.3338,7294400.0],["2003-08-07",9.4782,9.7925,9.4541,9.7701,6834800.0],["2003-08-08",9.7717,9.9032,9.6386,9.6931,3130000.0],["2003-08-11",9.7187,9.7813,9.6369,9.6867,2960400.0],["2003-08-12",9.7508,9.8695,9.722,9.8503,3014000.0],["2003-08-13",9.9304,9.9401,9.8134,9.8631,3148400.0],["2003-08-14",9.8623,9.9377,9.827,9.904,2610000.0],["2003-08-15",9.8912,9.9473,9.8671,9.9136,1087600.0],["2003-08-18",9.9072,9.9248,9.8174,9.8302,3298400.0],["2003-08-19",9.9313,9.9313,9.6585,9.7724,4753600.0],["2003-08-20",9.7724,9.7724,9.6184,9.6264,3402800.0],["2003-08-21",9.6505,9.6842,9.5623,9.6489,7231600.0],["2003-08-22",9.6665,9.6665,9.4917,9.5157,2935200.0],["2003-08-25",9.5703,9.5703,9.3954,9.4179,3486000.0],["2003-08-26",9.4179,9.4195,9.1403,9.2494,7900800.0],["2003-08-27",9.2863,9.2863,9.0168,9.0168,11656000.0],["2003-08-28",9.0248,9.3633,9.0248,9.3088,10882400.0],["2003-08-29",9.3216,9.3392,9.2093,9.3392,3728800.0],["2003-09-02",9.4259,9.5109,9.3569,9.4162,5175200.0],["2003-09-03",9.2879,9.2879,9.0809,9.1162,13579600.0],["2003-09-04",9.113,9.1868,9.0408,9.0729,6908400.0],["2003-09-05",9.0456,9.121,8.7601,8.7986,9476800.0],["2003-09-08",8.8242,9.105,8.8242,9.1002,7587200.0],["2003-09-09",9.1002,9.2061,9.0761,9.1644,7020800.0],["2003-09-10",9.121,9.3826,9.121,9.3136,9616800.0],["2003-09-11",9.3697,9.3777,9.2334,9.3184,3433200.0],["2003-09-12",9.3184,9.4531,9.2991,9.4307,5397200.0],["2003-09-15",9.4387,9.466,9.3088,9.3633,3482400.0],["2003-09-16",9.3858,9.3922,9.036,9.2205,10259600.0],["2003-09-17",9.2333,9.3376,9.1403,9.1611,4400800.0],["2003-09-18",9.0649,9.1612,9.0537,9.089,5060000.0],["2003-09-19",8.5435,9.089,8.5194,8.6879,55356000.0],["2003-09-22",8.6397,8.7937,8.6028,8.6558,10767200.0],["2003-09-23",8.6798,8.8884,8.6558,8.7633,8156000.0],["2003-09-24",8.7649,8.8162,8.6173,8.6622,5779200.0],["2003-09-25",8.736,8.736,8.5258,8.5836,7010400.0],["2003-09-26",8.5852,8.6558,8.5563,8.5964,5130400.0],["2003-09-29",8.6477,8.6654,8.5964,8.6157,5417600.0],["2003-09-30",8.5354,8.7424,8.4793,8.6718,7845200.0],["2003-10-01",8.7119,8.8403,8.6911,8.8242,5820800.0],["2003-10-02",8.8643,9.0745,8.8643,9.0344,5980800.0],["2003-10-03",9.121,9.1612,9.0633,9.0729,6154400.0],["2003-10-06",9.0729,9.0809,8.9269,8.9365,4908800.0],["2003-10-07",8.6606,8.9205,8.5114,8.8964,14448400.0],["2003-10-08",9.0087,9.0649,8.9526,8.9943,5078800.0],["2003-10-09",8.9943,9.1547,8.9943,9.1307,3687200.0],["2003-10-10",9.0328,9.0569,8.9574,8.9831,4736000.0],["2003-10-13",9.0569,9.097,9.0055,9.0585,1786400.0],["2003-10-14",9.089,9.1724,9.0697,9.1708,2885600.0],["2003-10-15",9.1708,9.1852,9.1162,9.1371,3479600.0],["2003-10-16",9.097,9.1981,9.0488,9.1611,4077200.0],["2003-10-17",9.1772,9.2013,9.1595,9.1836,3964400.0],["2003-10-20",9.1836,9.1852,9.0745,9.1451,3160400.0],["2003-10-21",9.1451,9.3793,9.1451,9.3761,3980000.0],["2003-10-22",9.3778,9.3778,8.9574,9.1628,8873200.0],["2003-10-23",9.1628,9.4499,9.089,9.4323,4750400.0],["2003-10-24",9.2253,9.2269,8.9911,9.1467,11774800.0],["2003-10-27",9.1066,9.2253,9.0504,9.1981,3377600.0],["2003-10-28",9.2189,9.2221,9.1515,9.2221,4208000.0],["2003-10-29",9.182,9.2382,9.1612,9.1772,4179600.0],["2003-10-30",9.2334,9.2334,9.0328,9.1018,4730400.0],["2003-10-31",9.1611,9.1836,8.9141,9.1082,7072000.0],["2003-11-03",9.1098,9.1612,8.9847,8.9863,6663200.0],["2003-11-04",8.9462,9.1194,8.9462,9.0488,7832800.0],["2003-11-05",9.7548,10.0195,9.466,9.742,25880400.0],["2003-11-06",9.7066,9.8093,9.6264,9.7788,6750800.0],["2003-11-07",9.7788,9.8799,9.6826,9.7981,6692000.0],["2003-11-10",9.7853,9.827,9.7788,9.7853,4286400.0],["2003-11-11",9.7628,10.204,9.7628,10.1414,8888000.0],["2003-11-12",10.1302,10.2425,9.9954,10.2185,5653600.0],["2003-11-13",10.2177,10.5242,10.208,10.4247,6397600.0],["2003-11-14",10.3846,10.4809,10.3011,10.3027,6211600.0],["2003-11-17",10.2883,10.407,10.2241,10.4038,3478400.0],["2003-11-18",10.4038,10.4456,10.2369,10.2417,3433600.0],["2003-11-19",10.2401,10.5419,10.208,10.4263,5348000.0],["2003-11-20",10.2979,10.5017,10.277,10.3107,3499200.0],["2003-11-21",10.3107,10.3188,10.0796,10.1037,5114800.0],["2003-11-24",10.1759,10.2481,10.139,10.2401,4713200.0],["2003-11-25",10.2401,10.2481,10.1936,10.2064,4838800.0],["2003-11-26",10.2064,10.2064,10.1149,10.1149,3325600.0],["2003-11-28",10.1438,10.1807,10.1181,10.1583,1528400.0],["2003-12-01",10.1984,10.4327,10.1888,10.4247,4702000.0],["2003-12-02",10.4247,10.6526,10.3364,10.5756,4723200.0],["2003-12-03",10.5932,10.6253,10.4231,10.4327,3623200.0],["2003-12-04",10.4408,10.4648,10.261,10.4327,2938000.0],["2003-12-05",10.4488,10.5483,10.383,10.4327,3398000.0],["2003-12-08",10.4006,10.4488,10.3011,10.4327,2455200.0],["2003-12-09",10.3926,10.4119,10.2289,10.2417,3976400.0],["2003-12-10",10.2578,10.2578,10.0411,10.0957,2764000.0],["2003-12-11",10.0475,10.0957,9.8934,9.895,8040800.0],["2003-12-12",9.9191,9.9833,9.8982,9.9287,5464800.0],["2003-12-15",10.1679,10.2963,10.0973,10.1615,5242000.0],["2003-12-16",10.1679,10.208,10.0267,10.1117,3747600.0],["2003-12-17",10.1117,10.1406,10.0315,10.0892,2300000.0],["2003-12-18",10.1165,10.269,10.0636,10.2112,3581600.0],["2003-12-19",10.2321,10.2321,10.1117,10.1968,3119600.0],["2003-12-22",10.2064,10.3284,10.192,10.2417,2604000.0],["2003-12-23",10.2241,10.2449,10.1133,10.2321,2054400.0],["2003-12-24",10.2321,10.2594,10.1936,10.2417,566800.0],["2003-12-26",10.2626,10.2947,10.2257,10.2305,458800.0],["2003-12-29",10.2241,10.2594,10.1278,10.1647,3689600.0],["2003-12-30",10.1759,10.2401,10.1679,10.192,3472400.0],["2003-12-31",10.2562,10.3525,8.9416,9.2017,37043600.0],["2004-01-02",8.6271,8.7121,8.4826,8.6672,46318400.0],["2004-01-05",8.6672,8.985,8.6672,8.9609,22198800.0],["2004-01-06",8.9609,8.9641,8.8598,8.924,14229200.0],["2004-01-07",8.924,9.0107,8.9095,9.0107,6661600.0],["2004-01-08",9.0203,9.0925,8.9416,8.9673,6274800.0],["2004-01-09",8.9673,8.9673,8.8951,8.9272,4403600.0],["2004-01-12",8.8983,8.9015,8.8181,8.8678,4944400.0],["2004-01-13",8.7474,8.802,8.6206,8.6913,10352000.0],["2004-01-14",8.7234,8.9079,8.6913,8.8678,7955200.0],["2004-01-15",8.8919,8.8919,8.7555,8.7956,4771200.0],["2004-01-16",8.8357,8.9095,8.7988,8.8999,4897600.0],["2004-01-20",8.9673,8.9882,8.8646,8.9015,4016400.0],["2004-01-21",8.9015,9.0042,8.8855,8.9513,5062400.0],["2004-01-22",8.932,9.1439,8.932,9.0524,12286000.0],["2004-01-23",9.0203,9.0572,8.9079,9.0283,7171200.0],["2004-01-26",9.2129,9.3092,8.9561,9.0107,13814800.0],["2004-01-27",9.0251,9.1198,9.0107,9.046,8059200.0],["2004-01-28",9.1407,9.1407,8.9256,8.9577,4325200.0],["2004-01-29",8.9978,9.0187,8.8694,8.9047,5247200.0],["2004-01-30",8.9449,8.9449,8.8229,8.8357,4259600.0],["2004-02-02",8.8534,8.9368,8.8132,8.8855,8543600.0],["2004-02-03",8.8855,8.9561,8.8662,8.924,5454000.0],["2004-02-04",8.9079,8.9721,8.8758,8.9304,7402400.0],["2004-02-05",8.9352,8.9352,8.8036,8.8036,5994800.0],["2004-02-06",8.8148,8.9882,8.8148,8.9224,3442000.0],["2004-02-09",8.924,9.0925,8.924,8.993,4326800.0],["2004-02-10",8.993,9.0989,8.9577,9.0957,3628800.0],["2004-02-11",9.0548,9.2362,9.0227,9.1527,7555200.0],["2004-02-12",9.1495,9.2459,9.0532,9.0853,3490800.0],["2004-02-13",9.0853,9.1865,9.0323,9.0901,3049200.0],["2004-02-17",9.0901,9.2138,9.0516,9.1527,5463200.0],["2004-02-18",9.1447,9.18,9.0805,9.1383,2752400.0],["2004-02-19",9.1238,9.1849,9.058,9.1014,3228800.0],["2004-02-20",9.1238,9.1736,9.0676,9.1367,3276000.0],["2004-02-23",9.1447,9.1447,8.9649,9.005,3796000.0],["2004-02-24",9.0066,9.058,8.9681,9.058,2954400.0],["2004-02-25",9.0564,9.1865,9.0548,9.1865,3836000.0],["2004-02-26",9.1608,9.2796,9.1367,9.278,3948400.0],["2004-02-27",9.2732,9.392,9.2202,9.3181,4010400.0],["2004-03-01",9.3454,9.4819,9.3294,9.4562,2516800.0],["2004-03-02",9.4626,9.4851,9.3085,9.3599,2152400.0],["2004-03-03",9.3374,9.4883,9.331,9.4755,2038000.0],["2004-03-04",9.4353,9.5237,9.4289,9.498,3627600.0],["2004-03-05",9.4129,9.5461,9.3647,9.3679,2585200.0],["2004-03-08",9.2491,9.3053,9.1656,9.2314,6429600.0],["2004-03-09",9.1961,9.2523,9.0853,9.1303,3092800.0],["2004-03-10",9.1014,9.1014,8.8236,8.8236,7024000.0],["2004-03-11",8.8557,8.9295,8.7706,8.7818,6914000.0],["2004-03-12",8.8139,9.0644,8.7754,9.0259,5096400.0],["2004-03-15",8.9986,9.058,8.9376,8.9665,5018800.0],["2004-03-16",9.0066,9.0724,8.7609,8.8268,4218800.0],["2004-03-17",8.8637,8.8717,8.7674,8.8011,2666400.0],["2004-03-18",8.7914,8.8621,8.6437,8.8252,4010000.0],["2004-03-19",8.8043,8.846,8.6212,8.6389,3640400.0],["2004-03-22",8.5747,8.663,8.5153,8.5988,4212000.0],["2004-03-23",8.5988,8.6405,8.4382,8.5008,4587200.0],["2004-03-24",8.5008,8.5827,8.3242,8.4398,8041600.0],["2004-03-25",8.4623,8.5972,8.3097,8.496,7698400.0],["2004-03-26",8.5506,8.6855,8.5506,8.5907,10815200.0],["2004-03-29",8.6068,8.6823,8.5666,8.6277,5823600.0],["2004-03-30",8.6325,8.6469,8.5634,8.6148,3254000.0],["2004-03-31",8.6309,8.793,8.5988,8.7802,4914400.0],["2004-04-01",8.7786,8.8332,8.6742,8.7031,2841200.0],["2004-04-02",8.7722,8.8107,8.5923,8.7979,6400400.0],["2004-04-05",8.7979,8.8557,8.785,8.8155,3732400.0],["2004-04-06",8.8171,8.8509,8.7786,8.8236,2728400.0],["2004-04-07",8.8236,8.8509,8.7802,8.7947,4362000.0],["2004-04-08",8.8476,8.8557,8.732,8.777,3116800.0],["2004-04-12",8.7914,8.8814,8.7674,8.8573,4047600.0],["2004-04-13",8.8846,8.9231,8.7706,8.7866,2710000.0],["2004-04-14",8.7272,8.8091,8.7079,8.7352,2406800.0],["2004-04-15",8.7545,8.8557,8.6983,8.8557,3276000.0],["2004-04-16",8.8958,8.9247,8.8444,8.9006,4969200.0],["2004-04-19",8.9006,9.0211,8.8412,8.989,5520400.0],["2004-04-20",9.0163,9.0275,8.8926,8.9215,1990800.0],["2004-04-21",8.9215,9.1929,8.8894,9.1816,5663200.0],["2004-04-22",9.0965,9.3599,9.05,9.3165,8874000.0],["2004-04-23",9.3229,9.3454,9.225,9.3133,3857600.0],["2004-04-26",9.4755,9.5381,9.2346,9.3856,6942800.0],["2004-04-27",9.4129,9.4643,9.3454,9.3663,4832800.0],["2004-04-28",9.3695,9.4129,9.2539,9.2716,4252800.0],["2004-04-29",9.2892,9.2956,9.1013,9.1624,4975600.0],["2004-04-30",9.2073,9.4386,9.1897,9.2956,5558000.0],["2004-05-03",9.3197,9.6634,9.2828,9.6634,9920000.0],["2004-05-04",9.665,9.8528,9.665,9.8288,9161200.0],["2004-05-05",9.7886,9.832,9.6939,9.8015,4365600.0],["2004-05-06",9.7854,9.8625,9.7469,9.8448,3204000.0],["2004-05-07",9.8111,9.9444,9.7677,9.7774,3730000.0],["2004-05-10",9.7549,9.7758,9.559,9.6184,5002000.0],["2004-05-11",9.6377,9.7469,9.6345,9.6714,3088800.0],["2004-05-12",9.673,9.734,9.4193,9.4899,9104400.0],["2004-05-13",9.4899,9.5365,9.4,9.4337,5927200.0],["2004-05-14",9.4169,9.5839,9.388,9.4731,3984400.0],["2004-05-17",9.4217,9.4715,9.2177,9.3623,5543600.0],["2004-05-18",9.4008,9.4458,9.3398,9.3703,2969200.0],["2004-05-19",9.4779,9.5181,9.3735,9.396,3492400.0],["2004-05-20",9.3574,9.3944,9.2241,9.2675,4532800.0],["2004-05-21",9.2851,9.3976,9.2771,9.3076,3501600.0],["2004-05-24",9.3173,9.3815,9.2209,9.3092,6743600.0],["2004-05-25",9.298,9.751,9.2851,9.6707,6972800.0],["2004-05-26",9.6546,9.7992,9.6498,9.6819,3716400.0],["2004-05-27",9.6659,9.7076,9.6016,9.6546,2722000.0],["2004-05-28",9.6675,9.6803,9.5984,9.6353,1864400.0],["2004-06-01",9.637,9.8329,9.6353,9.8137,5891200.0],["2004-06-02",9.8297,9.8618,9.7157,9.8088,3336800.0],["2004-06-03",9.796,9.9277,9.7687,9.796,3873200.0],["2004-06-04",9.8474,9.9486,9.8313,9.902,2675600.0],["2004-06-07",9.9229,9.9406,9.8619,9.894,1688000.0],["2004-06-08",9.8651,9.9165,9.8602,9.8795,2677200.0],["2004-06-09",9.8811,9.9149,9.7462,9.7607,3020000.0],["2004-06-10",9.7992,9.8522,9.7494,9.7494,3285200.0],["2004-06-14",9.7494,9.7735,9.6321,9.6787,3623600.0],["2004-06-15",9.751,9.7719,9.69,9.7285,3387200.0],["2004-06-16",9.7157,9.7221,9.5759,9.661,4127600.0],["2004-06-17",9.5823,9.6723,9.5823,9.6546,1705600.0],["2004-06-18",9.6546,9.6546,9.5775,9.5984,3747600.0],["2004-06-21",9.6096,9.6241,9.5213,9.5309,3214800.0],["2004-06-22",9.51,9.5486,9.4458,9.4956,3124800.0],["2004-06-23",9.5052,9.5791,9.4699,9.5261,3050800.0],["2004-06-24",9.4779,9.4779,9.3639,9.4088,4451200.0],["2004-06-25",9.3976,9.4586,9.388,9.388,2186400.0],["2004-06-28",9.4281,9.5261,9.3558,9.3751,3618800.0],["2004-06-29",9.3349,9.5309,9.3349,9.4876,2924800.0],["2004-06-30",9.5502,9.6129,9.4924,9.6032,2946000.0],["2004-07-01",9.0843,9.0843,8.7277,8.9526,23278000.0],["2004-07-02",8.9526,9.0345,8.8755,8.9237,5366800.0],["2004-07-06",8.9157,8.9173,8.6731,8.6747,9780400.0],["2004-07-07",8.6908,8.739,8.6361,8.6458,3359600.0],["2004-07-08",8.6458,8.7213,8.6056,8.6217,5510800.0],["2004-07-09",8.6297,8.7213,8.4482,8.5285,7487600.0],["2004-07-12",8.4691,8.498,8.3743,8.4402,6259600.0],["2004-07-13",8.4386,8.6586,8.4161,8.5783,6236800.0],["2004-07-14",8.5558,8.739,8.4627,8.4803,5076800.0],["2004-07-15",8.5141,8.6458,8.4884,8.4916,3238800.0],["2004-07-16",8.7068,8.747,8.4787,8.498,6330400.0],["2004-07-19",8.5157,8.6104,8.4675,8.5574,3251200.0],["2004-07-20",8.5783,8.6827,8.5783,8.649,3459200.0],["2004-07-21",8.7068,8.7068,8.4418,8.4418,2754400.0],["2004-07-22",8.6747,8.9478,8.6667,8.8096,9881600.0],["2004-07-23",8.7823,8.9092,8.7791,8.8964,5137600.0],["2004-07-26",8.9157,8.9173,8.7631,8.8096,3967200.0],["2004-07-27",8.7695,8.7711,8.5655,8.5831,6087600.0],["2004-07-28",8.588,8.6104,8.4321,8.4916,3591200.0],["2004-07-29",8.4932,8.6892,8.437,8.6731,3853200.0],["2004-07-30",8.6667,8.7293,8.6378,8.6843,2386400.0],["2004-08-02",8.6843,8.7245,8.6442,8.6586,3750400.0],["2004-08-03",8.6795,8.7727,8.649,8.657,2064800.0],["2004-08-04",8.5301,8.7582,8.5301,8.7213,5155600.0],["2004-08-05",8.7052,8.7743,8.5928,8.6024,3939600.0],["2004-08-06",8.5703,8.5783,8.4659,8.5125,2241600.0],["2004-08-09",8.5141,8.551,8.4305,8.4675,2706800.0],["2004-08-10",8.49,8.5767,8.4498,8.5446,2664800.0],["2004-08-11",8.5414,8.6249,8.4803,8.5896,4644000.0],["2004-08-12",8.6024,8.6153,8.5028,8.5141,2546000.0],["2004-08-13",8.0482,8.241,7.992,8.0177,23645600.0],["2004-08-16",8.0193,8.3084,7.9904,8.2731,6068400.0],["2004-08-17",8.2731,8.3663,8.2602,8.3357,4645600.0],["2004-08-18",8.3357,8.4819,8.3277,8.4161,5273600.0],["2004-08-19",8.4056,8.4779,8.367,8.4378,5860400.0],["2004-08-20",8.4394,8.5053,8.412,8.4828,4389600.0],["2004-08-23",8.5101,8.5663,8.4844,8.5519,3070000.0],["2004-08-24",8.5744,8.5808,8.5181,8.5213,5352800.0],["2004-08-25",8.5278,8.5953,8.5181,8.5792,2691600.0],["2004-08-26",8.5937,8.6515,8.5921,8.6226,1900400.0],["2004-08-27",8.6242,8.7174,8.621,8.6901,2026000.0],["2004-08-30",8.6901,8.719,8.6499,8.6885,3497600.0],["2004-08-31",8.6869,8.7303,8.6547,8.6949,2634000.0],["2004-09-01",8.7126,8.8701,8.7062,8.8701,5469200.0],["2004-09-02",8.9103,9.1112,8.9039,9.0903,8041200.0],["2004-09-03",9.0903,9.124,9.0276,9.0437,1874400.0],["2004-09-07",9.0839,9.1289,9.0646,9.0935,4160400.0],["2004-09-08",8.8396,8.8444,8.6788,8.7222,11033200.0],["2004-09-09",8.7142,8.8749,8.7142,8.8524,4607200.0],["2004-09-10",8.8219,8.8396,8.7383,8.7592,3152000.0],["2004-09-13",8.719,8.7206,8.6708,8.6869,5436400.0],["2004-09-14",8.6387,8.8637,8.6146,8.838,11468800.0],["2004-09-15",8.7994,8.846,8.764,8.7994,4661200.0],["2004-09-16",8.7994,8.9055,8.7994,8.8605,3216800.0],["2004-09-17",8.8556,8.9199,8.8331,8.8476,3566400.0],["2004-09-20",8.8396,8.8717,8.764,8.764,4655200.0],["2004-09-21",8.7656,8.8267,8.7528,8.8235,1988400.0],["2004-09-22",8.7946,8.8106,8.6837,8.7078,4485600.0],["2004-09-23",8.719,8.854,8.711,8.7978,4781200.0],["2004-09-24",8.7897,8.8492,8.7897,8.8267,3406400.0],["2004-09-27",8.8235,8.8235,8.719,8.7399,3256800.0],["2004-09-28",8.7705,8.7881,8.6965,8.7447,3338400.0],["2004-09-29",8.7463,8.7576,8.6788,8.711,4100800.0],["2004-09-30",8.7126,8.7142,8.4876,8.6322,9342400.0],["2004-10-01",8.6756,8.8428,8.6628,8.8428,4789600.0],["2004-10-04",8.6788,8.7881,8.666,8.6869,5684400.0],["2004-10-05",8.6788,8.7013,8.6017,8.6017,5788400.0],["2004-10-06",8.4763,8.7431,8.4715,8.6965,13448000.0],["2004-10-07",8.6563,8.658,8.5374,8.5454,6476000.0],["2004-10-08",8.5422,8.6081,8.4988,8.5053,3942000.0],["2004-10-11",8.5069,8.5985,8.5053,8.5278,4339600.0],["2004-10-12",8.5101,8.5776,8.4137,8.5615,4349200.0],["2004-10-13",8.5487,8.5744,8.4908,8.5069,2786400.0],["2004-10-14",8.4812,8.5471,8.4715,8.4844,4332400.0],["2004-10-15",8.4844,8.5213,8.4538,8.4538,7478400.0],["2004-10-18",8.4538,8.5326,8.4137,8.5181,5005200.0],["2004-10-19",8.5181,8.5181,8.3654,8.3735,5066400.0],["2004-10-20",8.3574,8.3928,8.1324,8.1854,13850800.0],["2004-10-21",8.1967,8.2224,8.0729,8.1083,9656400.0],["2004-10-22",8.3574,8.5969,8.3172,8.3172,12432000.0],["2004-10-25",8.3092,8.3092,8.1838,8.2224,8160000.0],["2004-10-26",8.2497,8.4362,8.2353,8.4362,5642800.0],["2004-10-27",8.5503,8.9778,8.5503,8.9103,19425200.0],["2004-10-28",8.8717,8.891,8.809,8.8396,5097600.0],["2004-10-29",8.8235,8.8637,8.756,8.846,2996000.0],["2004-11-01",8.846,8.9039,8.7528,8.7753,4471200.0],["2004-11-02",8.9119,9.1883,8.9119,9.0308,21053200.0],["2004-11-03",9.0581,9.2815,9.0003,9.0581,12019600.0],["2004-11-04",9.0678,9.1337,8.9939,9.0806,3517200.0],["2004-11-05",9.1369,9.2462,9.108,9.2462,5938000.0],["2004-11-08",9.3201,9.4278,9.2751,9.4198,7420800.0],["2004-11-09",9.431,9.5146,9.3812,9.4712,6305600.0],["2004-11-10",9.5114,9.5548,9.4535,9.5467,7105600.0],["2004-11-11",9.5612,9.5612,9.468,9.4905,5057200.0],["2004-11-12",9.4937,9.5226,9.3812,9.4824,3007200.0],["2004-11-15",9.4985,9.4985,9.3957,9.4921,3861600.0],["2004-11-16",9.4921,9.4985,9.3699,9.3796,3896400.0],["2004-11-17",9.4198,9.4455,9.3073,9.3185,3412800.0],["2004-11-18",9.3547,9.3965,9.3113,9.3483,4966400.0],["2004-11-19",9.3595,9.3611,9.1891,9.2132,3323200.0],["2004-11-22",9.181,9.3048,9.181,9.2904,6764800.0],["2004-11-23",9.2904,9.4045,9.2695,9.3483,3361200.0],["2004-11-24",9.3563,9.3659,9.2309,9.3,2248800.0],["2004-11-26",9.3209,9.3386,9.3081,9.3129,934800.0],["2004-11-29",9.3499,9.4045,9.3177,9.3788,4482000.0],["2004-11-30",9.3788,9.5348,9.3386,9.4769,5781200.0],["2004-12-01",9.5171,9.62,9.4769,9.612,5656800.0],["2004-12-02",9.6119,9.6119,9.4126,9.5798,21920800.0],["2004-12-03",9.6039,9.7567,9.5541,9.62,8587600.0],["2004-12-06",9.6554,9.9416,9.6554,9.9062,8664000.0],["2004-12-07",9.9351,9.94,9.8531,9.8644,4161600.0],["2004-12-08",9.8885,10.1442,9.8789,10.104,8551200.0],["2004-12-09",10.112,10.2503,10.0927,10.2278,5539200.0],["2004-12-10",10.1795,10.2937,10.1297,10.239,2304800.0],["2004-12-13",10.0959,10.2069,10.0654,10.157,5180400.0],["2004-12-14",10.1265,10.1795,10.0895,10.1795,3304400.0],["2004-12-15",10.157,10.1715,10.0509,10.1377,6215600.0],["2004-12-16",10.1377,10.1377,10.0204,10.12,3688800.0],["2004-12-17",9.9689,10.0171,9.7358,9.9158,8338000.0],["2004-12-20",9.9287,10.0509,9.8612,9.9657,3642400.0],["2004-12-21",9.9641,9.9802,9.8161,9.9705,3423200.0],["2004-12-22",9.4142,9.4158,9.1006,9.1794,22638000.0],["2004-12-23",9.2164,9.2405,9.1039,9.1392,6182800.0],["2004-12-27",9.1553,9.1891,9.0428,9.0974,4449600.0],["2004-12-28",9.1135,9.2582,9.0974,9.2454,6171200.0],["2004-12-29",9.2293,9.3257,9.218,9.3257,6196400.0],["2004-12-30",9.3257,9.4865,9.2695,9.4126,6278000.0],["2004-12-31",9.4303,9.5042,9.419,9.4351,3877600.0],["2005-01-03",9.4351,9.4512,9.3274,9.3499,6862000.0],["2005-01-04",9.374,9.3997,9.1842,9.2759,7440800.0],["2005-01-05",9.292,9.3032,9.2212,9.2582,5112000.0],["2005-01-06",9.3257,9.382,9.2743,9.337,4183200.0],["2005-01-07",9.337,9.3547,9.218,9.3097,3062400.0],["2005-01-10",9.3097,9.4383,9.2502,9.3097,4755200.0],["2005-01-11",9.3981,9.4785,9.2984,9.3322,5911600.0],["2005-01-12",9.3724,9.4158,9.3032,9.3354,6936800.0],["2005-01-13",9.374,9.3884,9.1698,9.181,4628400.0],["2005-01-14",9.2212,9.247,9.1569,9.2084,3761600.0],["2005-01-18",9.21,9.3322,9.1794,9.3177,6355200.0],["2005-01-19",9.3402,9.3917,9.2341,9.2454,5594400.0],["2005-01-20",9.2453,9.3611,9.2421,9.3274,3383200.0],["2005-01-21",9.3145,9.3643,9.1376,9.1666,4725600.0],["2005-01-24",9.1682,9.3499,9.1071,9.2566,7258800.0],["2005-01-25",9.2293,9.2904,8.9881,9.0878,11516000.0],["2005-01-26",9.1489,9.3097,9.1328,9.3064,5239200.0],["2005-01-27",9.3386,9.374,9.2052,9.2389,4312000.0],["2005-01-28",9.3499,9.4528,9.3322,9.3852,6068800.0],["2005-01-31",9.4061,9.4142,9.3257,9.3708,3356000.0],["2005-02-01",9.3547,9.509,9.3338,9.4801,5202400.0],["2005-02-02",9.5107,9.5139,9.4142,9.4608,5651600.0],["2005-02-03",9.4914,9.6441,9.4881,9.6441,5326000.0],["2005-02-04",9.4463,9.776,9.4094,9.583,8458800.0],["2005-02-07",9.583,9.6409,9.5525,9.5589,2012400.0],["2005-02-08",9.5718,9.7068,9.5042,9.6682,4733200.0],["2005-02-09",9.6312,9.7052,9.4865,9.5058,5508000.0],["2005-02-10",9.546,9.5734,9.5171,9.5669,3642800.0],["2005-02-11",9.5669,9.7293,9.5557,9.702,2564800.0],["2005-02-14",9.6956,9.7341,9.657,9.6811,3722800.0],["2005-02-15",9.7068,9.9432,9.6634,9.9223,4725600.0],["2005-02-16",9.9247,9.9569,9.8121,9.8491,7073200.0],["2005-02-17",9.8217,9.862,9.6014,9.6014,9570400.0],["2005-02-18",9.6191,9.6609,9.5692,9.6512,8076800.0],["2005-02-22",9.5788,9.648,9.4228,9.4598,6760800.0],["2005-02-23",9.5949,9.6191,9.4663,9.5209,5610800.0],["2005-02-24",9.4968,9.6834,9.463,9.6512,4231600.0],["2005-02-25",9.6673,9.7204,9.6239,9.6512,5476800.0],["2005-02-28",9.6512,9.6593,9.6094,9.6351,3664000.0],["2005-03-01",9.6561,10.0148,9.6512,9.8941,7124400.0],["2005-03-02",9.8684,9.9456,9.8008,9.9311,3193200.0],["2005-03-03",9.9713,10.0518,9.9295,9.9938,4160000.0],["2005-03-04",10.0341,10.1145,10.0051,10.0775,2541200.0],["2005-03-07",10.0534,10.1644,10.0518,10.0743,3074800.0],["2005-03-08",10.1,10.1981,10.0904,10.0984,4090800.0],["2005-03-09",10.0984,10.1097,9.6995,9.7333,6554400.0],["2005-03-10",9.7558,9.8443,9.7011,9.7172,4048000.0],["2005-03-11",9.7477,9.7896,9.6673,9.7011,2978800.0],["2005-03-14",9.7317,9.8925,9.7156,9.8217,4450000.0],["2005-03-15",9.8217,9.8716,9.6721,9.6721,2777600.0],["2005-03-16",9.6721,9.6914,9.5209,9.5901,4349200.0],["2005-03-17",9.6512,9.8056,9.6496,9.7783,3290800.0],["2005-03-18",9.7799,9.8941,9.7059,9.7896,3631600.0],["2005-03-21",9.7638,9.8233,9.7413,9.7815,1752800.0],["2005-03-22",9.7799,9.8282,9.7172,9.7172,1657200.0],["2005-03-23",9.7526,9.9375,9.6995,9.8941,2808800.0],["2005-03-24",9.9102,9.9424,9.7429,9.8298,2298000.0],["2005-03-28",8.8791,8.9145,8.5751,8.6909,25339200.0],["2005-03-29",8.6684,8.8035,8.5172,8.7038,10419200.0],["2005-03-30",8.7456,8.9917,8.7199,8.9756,7404400.0],["2005-03-31",9.1124,9.3295,9.0641,9.2153,9666400.0],["2005-04-01",9.1928,9.2732,9.0143,9.0657,6354800.0],["2005-04-04",9.1204,9.3215,9.1204,9.2829,4583200.0],["2005-04-05",9.2732,9.4856,9.2523,9.4807,5631200.0],["2005-04-06",9.4984,9.566,9.389,9.4244,5699200.0],["2005-04-07",9.4679,9.5547,9.463,9.5225,6661200.0],["2005-04-08",9.3955,9.5708,9.278,9.3022,8300800.0],["2005-04-11",9.3022,9.4421,9.3022,9.4067,4550800.0],["2005-04-12",9.4067,9.5322,9.3102,9.492,5136800.0],["2005-04-13",9.4341,9.5177,9.4132,9.4582,7301200.0],["2005-04-14",9.4823,9.6577,9.4582,9.5869,6582800.0],["2005-04-15",9.5869,9.9006,9.5708,9.7317,10721200.0],["2005-04-18",9.7333,9.7429,9.455,9.5418,15465200.0],["2005-04-19",9.5145,9.6384,9.5129,9.6207,8511200.0],["2005-04-20",9.603,9.6239,9.426,9.5386,10117200.0],["2005-04-21",9.6512,9.8443,9.5788,9.6271,8367200.0],["2005-04-22",9.6271,9.9408,9.6094,9.6512,4966800.0],["2005-04-25",9.6512,9.7156,9.6142,9.6351,7820800.0],["2005-04-26",9.6368,9.7059,9.6303,9.6303,7093600.0],["2005-04-27",9.6368,9.7204,9.6191,9.714,5090800.0],["2005-04-28",9.7156,9.8201,9.6625,9.7075,3949200.0],["2005-04-29",9.7638,9.8813,9.6577,9.8571,7238800.0],["2005-05-02",9.8394,10.0035,9.7831,9.981,3999200.0],["2005-05-03",9.9697,10.0373,9.8185,9.8957,4253600.0],["2005-05-04",9.9118,9.981,9.8619,9.9794,3869600.0],["2005-05-05",9.9713,10.063,9.9134,10.0212,4488400.0],["2005-05-06",10.0501,10.2013,10.0244,10.1322,4208000.0],["2005-05-09",10.1274,10.2946,10.1225,10.293,4183200.0],["2005-05-10",10.2223,10.2882,10.1901,10.2416,2086000.0],["2005-05-11",10.2416,10.2496,10.0952,10.2271,2658400.0],["2005-05-12",10.2303,10.4121,10.2303,10.2657,4450800.0],["2005-05-13",10.3429,10.3944,10.2512,10.2818,4728400.0],["2005-05-16",10.2866,10.4555,10.285,10.4298,3548800.0],["2005-05-17",10.4072,10.6067,10.3976,10.5906,3909600.0],["2005-05-18",10.6067,10.7289,10.597,10.663,4817600.0],["2005-05-19",10.6686,10.7169,10.6027,10.63,2955600.0],["2005-05-20",10.6236,10.6413,10.5447,10.6155,3024000.0],["2005-05-23",10.5705,10.6429,10.5705,10.6204,4150800.0],["2005-05-24",10.5721,10.6413,10.5077,10.6171,4911600.0],["2005-05-25",10.5801,10.6606,10.556,10.6091,2146400.0],["2005-05-26",10.4691,10.5801,10.4128,10.5383,5152800.0],["2005-05-27",10.5302,10.5335,10.445,10.4627,3332000.0],["2005-05-31",10.4948,10.5286,10.3613,10.3903,8144800.0],["2005-06-01",10.4112,10.5158,10.35,10.4916,3902000.0],["2005-06-02",10.4627,10.5415,10.4305,10.5367,3880000.0],["2005-06-03",10.519,10.5254,10.4434,10.4755,3573600.0],["2005-06-06",10.445,10.5399,10.445,10.5286,2983200.0],["2005-06-07",10.5367,10.5673,10.4594,10.4723,4894800.0],["2005-06-08",10.4804,10.4868,10.4192,10.424,5918400.0],["2005-06-09",10.3838,10.4192,10.2808,10.3484,6146400.0],["2005-06-10",10.379,10.3967,10.3243,10.3886,5537600.0],["2005-06-13",10.3629,10.5705,10.3532,10.5512,4189600.0],["2005-06-14",10.5721,10.8376,10.5673,10.8102,4944400.0],["2005-06-15",10.8102,10.8247,10.6992,10.8151,3421600.0],["2005-06-16",10.8118,10.9937,10.8006,10.9454,3546400.0],["2005-06-17",10.9905,10.9969,10.91,10.9695,3565600.0],["2005-06-20",10.9309,11.0758,10.9293,11.042,2618000.0],["2005-06-21",11.0403,11.0516,10.8955,10.9213,4602800.0],["2005-06-22",10.9213,10.9213,10.8199,10.8376,4579600.0],["2005-06-23",10.8376,10.9148,10.7571,10.7732,4197600.0],["2005-06-24",10.7861,10.8408,10.7571,10.7893,3646400.0],["2005-06-27",10.667,10.7829,10.6171,10.7507,6945200.0],["2005-06-28",10.7813,10.9454,10.7813,10.9454,4927600.0],["2005-06-29",10.9518,11.1272,10.9325,11.0387,3530800.0],["2005-06-30",11.0661,11.1771,11.0419,11.1272,4276400.0],["2005-07-01",11.1819,11.2222,11.1079,11.1594,2757600.0],["2005-07-05",11.1819,11.2849,11.1594,11.1948,4490800.0],["2005-07-06",11.1948,11.264,11.1192,11.1594,2628800.0],["2005-07-07",11.0307,11.2721,11.0307,11.2721,2664400.0],["2005-07-08",11.2849,11.4072,11.198,11.4072,4382400.0],["2005-07-11",11.4249,11.4491,11.264,11.3541,2636800.0],["2005-07-12",11.3622,11.4652,11.3252,11.33,3709200.0],["2005-07-13",11.3042,11.4072,11.2399,11.2624,5209600.0],["2005-07-14",11.3026,11.404,11.3026,11.3606,4353200.0],["2005-07-15",11.4008,11.4249,11.3573,11.396,3289200.0],["2005-07-18",11.3268,11.4153,11.3268,11.375,3211200.0],["2005-07-19",11.3686,11.4056,11.2544,11.2721,4404800.0],["2005-07-20",11.1594,11.4491,11.1594,11.3702,8428800.0],["2005-07-21",11.5456,11.5826,11.2882,11.4088,10061200.0],["2005-07-22",11.4008,11.4088,11.0613,11.153,6933600.0],["2005-07-25",11.1868,11.2206,11.116,11.1353,4467600.0],["2005-07-26",11.1852,11.3573,11.1707,11.301,3879200.0],["2005-07-27",11.3026,11.3734,11.264,11.359,4723600.0],["2005-07-28",11.359,11.6341,11.359,11.5778,5174400.0],["2005-07-29",11.5376,11.5665,11.4829,11.5521,2429600.0],["2005-08-01",11.5521,11.5907,11.4925,11.515,3190400.0],["2005-08-02",11.5086,11.6245,11.5022,11.5939,2922800.0],["2005-08-03",11.5537,11.61,11.5038,11.5923,1841200.0],["2005-08-04",11.5794,11.618,11.4941,11.5649,3130000.0],["2005-08-05",11.5456,11.6245,11.4941,11.5939,3096000.0],["2005-08-08",11.6341,11.7065,11.5875,11.6727,3277600.0],["2005-08-09",11.7081,11.7709,11.6824,11.7564,2394000.0],["2005-08-10",11.7564,11.8063,11.618,11.6422,3192400.0],["2005-08-11",11.6615,11.8176,11.6518,11.8176,2217200.0],["2005-08-12",11.7307,11.7789,11.618,11.7468,1891600.0],["2005-08-15",11.7146,11.7934,11.6711,11.7194,1839600.0],["2005-08-16",11.7194,11.7339,11.6502,11.6502,1643200.0],["2005-08-17",11.6518,11.7789,11.6518,11.7001,1910800.0],["2005-08-18",11.6317,11.7331,11.5898,11.6977,1604400.0],["2005-08-19",11.7379,11.7428,11.5625,11.5721,2249600.0],["2005-08-22",11.5898,11.7138,11.5576,11.6977,2059600.0],["2005-08-23",11.6816,11.7106,11.3693,11.3838,4141200.0],["2005-08-24",11.3484,11.4627,11.2615,11.3226,3729200.0],["2005-08-25",11.3806,11.7508,11.3806,11.7089,3608800.0],["2005-08-26",11.7089,11.7653,11.5995,11.7009,2400800.0],["2005-08-29",11.6864,11.952,11.659,11.9424,3367200.0],["2005-08-30",11.9198,12.0985,11.8828,12.047,4214000.0],["2005-08-31",12.0084,12.0727,11.9263,12.0196,3793600.0],["2005-09-01",12.0003,12.047,11.9069,12.0003,2188400.0],["2005-09-02",12.0132,12.0518,11.8764,11.8844,1425200.0],["2005-09-06",11.9198,12.0373,11.8313,11.9279,3080000.0],["2005-09-07",11.944,12.084,11.9069,12.0727,4289200.0],["2005-09-08",12.0727,12.1178,11.9649,11.9923,3156000.0],["2005-09-09",12.0244,12.1242,11.9987,12.0647,2170000.0],["2005-09-12",12.0293,12.2015,11.9923,12.1114,3093200.0],["2005-09-13",12.1532,12.1677,12.0824,12.1355,3792400.0],["2005-09-14",12.2498,12.3915,12.1886,12.2144,7934000.0],["2005-09-15",12.29,12.6715,12.29,12.6249,5703600.0],["2005-09-16",12.6651,12.6683,12.5637,12.5911,3621200.0],["2005-09-19",12.4591,12.5138,12.4124,12.4929,3758000.0],["2005-09-20",12.517,12.678,12.5106,12.5556,3667600.0],["2005-09-21",12.5315,12.6522,12.2418,12.5621,4220400.0],["2005-09-22",12.5557,12.5685,12.4269,12.4913,3641600.0],["2005-09-23",12.4349,12.4591,12.3931,12.4108,4211200.0],["2005-09-26",12.3947,12.4913,12.3609,12.4172,2598800.0],["2005-09-27",12.4172,12.4494,12.2981,12.4108,3688000.0],["2005-09-28",12.7247,12.7247,12.451,12.4913,3119200.0],["2005-09-29",12.4913,12.4913,12.2997,12.4301,3243200.0],["2005-09-30",12.3995,12.5235,12.3963,12.443,3282800.0],["2005-10-03",12.4752,12.554,12.4333,12.4848,2694800.0],["2005-10-04",12.4913,12.6281,12.4816,12.5347,3298800.0],["2005-10-05",12.5878,12.6522,12.1999,12.2176,3728800.0],["2005-10-06",12.2498,12.3689,12.1082,12.2176,7404000.0],["2005-10-07",12.3142,12.3448,12.1339,12.2305,2720800.0],["2005-10-10",12.2611,12.2788,12.0615,12.0776,2328800.0],["2005-10-11",12.0937,12.1403,11.9762,11.9842,3485600.0],["2005-10-12",12.0083,12.0776,12.0003,12.0341,5410400.0],["2005-10-13",12.0083,12.0985,12.0083,12.0534,2761600.0],["2005-10-14",12.0293,12.0727,11.9118,12.0422,3308800.0],["2005-10-17",12.0566,12.1822,12.0518,12.1564,4559600.0],["2005-10-18",12.1854,12.282,12.1532,12.2611,4840800.0],["2005-10-19",12.1854,12.2933,12.121,12.2595,2905600.0],["2005-10-20",12.2096,12.3593,12.0695,12.1307,4354800.0],["2005-10-21",12.0985,12.1629,11.9617,12.0824,4072800.0],["2005-10-24",12.1629,12.3126,12.1033,12.2015,3806800.0],["2005-10-25",12.1291,12.1355,11.8876,11.9826,6006400.0],["2005-10-26",11.944,11.9762,11.8023,11.8136,5057200.0],["2005-10-27",11.8071,11.944,11.8071,11.8216,3730000.0],["2005-10-28",11.8506,12.1275,11.8442,12.1275,6389600.0],["2005-10-31",12.1436,12.3947,12.142,12.2772,4314000.0],["2005-11-01",12.1935,12.2337,12.1017,12.2015,3034000.0],["2005-11-02",12.1935,12.4848,12.1742,12.2691,5525200.0],["2005-11-03",12.5557,12.5862,12.3367,12.3834,7084800.0],["2005-11-04",12.0695,12.414,12.0695,12.3142,3643200.0],["2005-11-07",12.3544,12.4365,12.2836,12.3287,5545200.0],["2005-11-08",12.3239,12.4575,12.3239,12.385,3325600.0],["2005-11-09",12.4043,12.4124,12.3142,12.3738,4050800.0],["2005-11-10",12.3947,12.443,12.2595,12.3866,2561200.0],["2005-11-11",12.3802,12.4076,12.3255,12.3915,1727600.0],["2005-11-14",12.3947,12.4108,12.282,12.3528,2971600.0],["2005-11-15",12.4108,12.5492,12.3995,12.4124,4542000.0],["2005-11-16",12.4671,12.4752,12.3689,12.443,3745200.0],["2005-11-17",12.443,12.5573,12.4333,12.5556,2878000.0],["2005-11-18",12.6007,12.6313,12.4752,12.5556,2024000.0],["2005-11-21",12.5878,12.7166,12.5814,12.7086,2870400.0],["2005-11-22",12.7408,12.8197,12.7247,12.7649,3864400.0],["2005-11-23",12.7649,12.839,12.7343,12.7698,2372000.0],["2005-11-25",12.7102,12.7907,12.6297,12.7875,1272000.0],["2005-11-28",12.8278,12.8471,12.7521,12.7746,3143200.0],["2005-11-29",12.8149,12.9808,12.7891,12.9663,2622000.0],["2005-11-30",12.9389,12.9969,12.897,12.9421,4391200.0],["2005-12-01",12.8052,12.9002,12.6586,12.7907,5526000.0],["2005-12-02",12.7247,12.8052,12.7021,12.7988,3560000.0],["2005-12-05",12.8149,13.0565,12.8052,13.0468,3932000.0],["2005-12-06",13.1112,13.1435,12.9598,12.9663,4752000.0],["2005-12-07",12.926,13.0066,12.8696,12.9502,3578800.0],["2005-12-08",12.9904,13.2015,12.9663,13.1612,5060800.0],["2005-12-09",13.1113,13.1757,13.0823,13.1161,2472000.0],["2005-12-12",13.0871,13.1274,13.0307,13.1161,3408400.0],["2005-12-13",13.1354,13.166,13.1,13.1274,3694000.0],["2005-12-14",13.1274,13.1451,13.0823,13.1145,2639200.0],["2005-12-15",13.0871,13.1161,13.0468,13.0871,2320000.0],["2005-12-16",13.0726,13.2578,13.0629,13.1966,3594000.0],["2005-12-19",13.1757,13.1902,13.0178,13.0307,4126000.0],["2005-12-20",13.0146,13.1241,13.0146,13.1096,3175600.0],["2005-12-21",13.0839,13.1805,13.0517,13.0903,2399200.0],["2005-12-22",13.1032,13.2015,13.0935,13.1676,3873600.0],["2005-12-23",13.1757,13.2723,13.1145,13.1757,1751600.0],["2005-12-27",13.1354,13.216,13.079,13.158,2117200.0],["2005-12-28",13.1322,13.5864,13.1322,13.493,5797200.0],["2005-12-29",13.4624,13.5719,13.2917,13.3625,2406000.0],["2005-12-30",13.2884,13.4431,13.1982,13.3368,1796800.0],["2006-01-03",13.3335,13.6331,13.3142,13.6138,3939400.0],["2006-01-04",13.5268,13.6847,13.4173,13.5236,3084400.0],["2006-01-05",13.53,13.5429,13.3045,13.3561,3045400.0],["2006-01-06",13.4012,13.4109,13.1435,13.2079,3744000.0],["2006-01-09",13.1628,13.2337,12.9856,13.2079,2762200.0],["2006-01-10",13.1982,13.3529,13.1596,13.2111,3490600.0],["2006-01-11",13.2433,13.3239,13.2047,13.2079,1839000.0],["2006-01-12",13.2079,13.3786,13.1531,13.311,3731200.0],["2006-01-13",13.2884,13.3625,13.195,13.3432,1714400.0],["2006-01-17",13.3432,13.3432,13.1209,13.1789,2088200.0],["2006-01-18",13.2079,13.3529,13.1918,13.2305,3251800.0],["2006-01-19",13.2304,13.2884,13.1402,13.195,3281400.0],["2006-01-20",13.1918,13.2466,13.108,13.2176,3103400.0],["2006-01-23",13.1757,13.2562,13.0984,13.2015,2582000.0],["2006-01-24",13.224,13.4849,13.2079,13.4495,2924200.0],["2006-01-25",13.6911,13.8973,13.5784,13.8135,6567800.0],["2006-01-26",13.8522,13.9359,13.8361,13.8715,6387400.0],["2006-01-27",13.9939,14.3032,13.952,14.2001,4859000.0],["2006-01-30",14.0133,14.1292,13.5719,14.1002,5413200.0],["2006-01-31",14.1421,14.1808,14.01,14.0584,3598600.0],["2006-02-01",14.1389,14.1775,14.0777,14.1389,2964200.0],["2006-02-02",14.1679,14.1679,14.0004,14.0873,3288800.0],["2006-02-03",14.1035,14.1196,13.9972,14.0455,2354000.0],["2006-02-06",14.0616,14.0616,13.7845,14.01,3790000.0],["2006-02-07",14.01,14.1453,13.9295,13.9585,2733200.0],["2006-02-08",13.9069,14.01,13.8135,13.9971,2918400.0],["2006-02-09",14.0133,14.0551,13.8812,13.9359,3407400.0],["2006-02-10",13.9971,14.0938,13.9231,14.0648,2210000.0],["2006-02-13",14.0133,14.126,13.9746,14.068,1695800.0],["2006-02-14",14.0616,14.0938,13.981,14.0294,2709800.0],["2006-02-15",14.0632,14.2018,14.0406,14.1567,3238000.0],["2006-02-16",14.1502,14.3146,14.1083,14.3146,2140400.0],["2006-02-17",14.263,14.263,14.0858,14.1728,1795200.0],["2006-02-21",14.1567,14.3759,14.1438,14.3211,2276000.0],["2006-02-22",14.3726,14.7917,14.3597,14.7594,4206600.0],["2006-02-23",14.537,14.9238,14.5177,14.8465,3454200.0],["2006-02-24",14.7949,14.8755,14.6756,14.7884,2378800.0],["2006-02-27",14.8175,15.0785,14.811,15.0624,2434400.0],["2006-02-28",15.0366,15.0656,14.7369,14.8239,3403000.0],["2006-03-01",14.9077,14.9206,14.7691,14.8271,3618800.0],["2006-03-02",14.8239,14.8432,14.724,14.8142,2988600.0],["2006-03-03",14.7949,14.8142,14.6595,14.666,2568600.0],["2006-03-06",14.666,14.666,14.479,14.5531,1854200.0],["2006-03-07",14.5467,14.6982,14.5306,14.6917,2547600.0],["2006-03-08",14.6885,14.8239,14.5016,14.7627,3904200.0],["2006-03-09",14.7369,14.9077,14.7304,14.8271,2449800.0],["2006-03-10",14.8497,14.8723,14.6789,14.7498,1530000.0],["2006-03-13",14.7594,14.8948,14.724,14.8755,2122600.0],["2006-03-14",14.7949,14.9722,14.6692,14.9399,2439000.0],["2006-03-15",14.9303,15.1495,14.9109,15.1462,3084600.0],["2006-03-16",15.1269,15.3332,15.1076,15.2623,3333200.0],["2006-03-17",15.2655,15.4202,15.2204,15.3783,2462000.0],["2006-03-20",15.3654,15.4492,15.201,15.259,1977800.0],["2006-03-21",15.2945,15.4847,15.2236,15.2526,2875800.0],["2006-03-22",15.1978,15.4041,15.1301,15.3976,2072600.0],["2006-03-23",15.3332,15.3525,15.1398,15.1785,1554400.0],["2006-03-24",15.1656,15.2945,15.085,15.2462,1633200.0],["2006-03-27",15.1752,15.1881,14.9915,15.1366,2124800.0],["2006-03-28",15.1527,15.3848,15.0592,15.3848,2167600.0],["2006-03-29",15.3783,15.4847,15.2687,15.4589,2343400.0],["2006-03-30",15.4363,15.5556,15.2945,15.3944,1591000.0],["2006-03-31",15.4331,15.6781,15.3751,15.5588,3265600.0],["2006-04-03",15.6007,15.7812,15.533,15.662,3214800.0],["2006-04-04",15.6587,15.6587,15.3461,15.4589,3312400.0],["2006-04-05",15.5169,15.6297,15.4911,15.6072,3099200.0],["2006-04-06",15.6007,15.6104,15.201,15.2494,2340400.0],["2006-04-07",15.2913,15.3751,14.8271,14.8594,3858000.0],["2006-04-10",14.8175,15.0528,14.7304,15.0431,2713800.0],["2006-04-11",15.0592,15.085,14.6756,14.7465,3495800.0],["2006-04-12",14.7981,15.0753,14.7723,15.0302,3478400.0],["2006-04-13",15.0302,15.0689,14.8271,14.8658,2666400.0],["2006-04-17",14.8658,15.1076,14.7788,15.085,3863200.0],["2006-04-18",15.1204,15.3848,15.0818,15.3106,3222000.0],["2006-04-19",15.3719,15.4718,15.201,15.3074,3103600.0],["2006-04-20",15.2913,15.4009,15.0818,15.3364,2899600.0],["2006-04-21",15.4267,15.4299,15.0721,15.114,2483400.0],["2006-04-24",15.0914,15.3138,15.0076,15.2848,3212600.0],["2006-04-25",15.2655,15.2816,14.8948,14.9883,3206200.0],["2006-04-26",14.1825,14.5725,13.8344,13.9407,11894600.0],["2006-04-27",14.0213,14.1212,13.8698,13.9504,7765200.0],["2006-04-28",14.0181,14.147,13.8601,13.9085,5512000.0],["2006-05-01",13.9085,14.0761,13.8569,14.0149,4450800.0],["2006-05-02",14.0697,14.1277,13.9987,14.1083,3996200.0],["2006-05-03",14.0922,14.1857,13.9472,14.1535,4299400.0],["2006-05-04",14.0922,14.147,14.002,14.0503,2616000.0],["2006-05-05",14.0858,14.1921,14.0149,14.1567,3208600.0],["2006-05-08",14.1244,14.2792,14.1083,14.2179,1785200.0],["2006-05-09",14.2212,14.3307,14.1825,14.2437,2375400.0],["2006-05-10",14.1889,14.2469,14.1245,14.1954,2757400.0],["2006-05-11",14.1309,14.3307,14.1277,14.234,2197000.0],["2006-05-12",14.1825,14.2276,14.1341,14.176,2279000.0],["2006-05-15",14.1825,14.4081,14.1728,14.2566,2153400.0],["2006-05-16",14.3114,14.4403,14.2276,14.3565,2255200.0],["2006-05-17",14.2566,14.3855,14.1116,14.1277,2264600.0],["2006-05-18",14.1261,14.2583,14.0648,14.0777,3071000.0],["2006-05-19",14.1325,14.1357,13.9583,14.0132,3321400.0],["2006-05-22",13.9809,14.2228,13.9422,14.068,3478200.0],["2006-05-23",14.0841,14.2293,14.0358,14.1099,2733800.0],["2006-05-24",14.1099,14.2099,13.9906,14.0809,2509600.0],["2006-05-25",14.1583,14.4647,14.1164,14.4163,2709000.0],["2006-05-26",14.4131,14.4357,14.2067,14.2712,1554800.0],["2006-05-30",14.1906,14.1906,13.9422,13.9454,2076800.0],["2006-05-31",13.9938,14.1196,13.9551,14.0583,2437200.0],["2006-06-01",14.1422,14.3325,14.0519,14.139,2912000.0],["2006-06-02",14.1261,14.1712,14.0325,14.1035,1680200.0],["2006-06-05",14.0454,14.1261,13.8132,13.8616,5890400.0],["2006-06-06",13.9196,14.01,13.7745,13.9971,5586800.0],["2006-06-07",13.9971,14.0874,13.9293,13.9454,3271800.0],["2006-06-08",13.9454,13.9454,13.5649,13.7519,4464200.0],["2006-06-09",13.7261,13.7455,13.4585,13.4778,2499000.0],["2006-06-12",13.481,13.61,13.2843,13.2843,1788600.0],["2006-06-13",13.2134,13.2843,13.1424,13.1424,3254600.0],["2006-06-14",13.1101,13.3037,13.1005,13.2166,2263800.0],["2006-06-15",13.2649,13.4585,13.1972,13.4262,1776200.0],["2006-06-16",13.4262,13.4907,13.2875,13.3198,2054800.0],["2006-06-19",13.3811,13.4359,13.2327,13.2488,1939400.0],["2006-06-20",13.2875,13.2875,13.0231,13.1424,2077800.0],["2006-06-21",13.1198,13.3682,13.1005,13.2811,2791000.0],["2006-06-22",13.2327,13.3649,13.1166,13.1392,3440600.0],["2006-06-23",13.0811,13.3101,12.9489,13.2133,3090800.0],["2006-06-26",13.2521,13.3907,13.2521,13.3198,1948400.0],["2006-06-27",13.2811,13.3327,13.1617,13.1779,2375600.0],["2006-06-28",13.223,13.2746,13.1263,13.1553,3472200.0],["2006-06-29",13.2391,13.3843,13.1811,13.3262,4179600.0],["2006-06-30",13.3746,13.6552,13.3553,13.5197,3105600.0],["2006-07-03",13.5262,13.5294,13.3778,13.481,1882800.0],["2006-07-05",13.3843,13.4165,13.2488,13.2811,3098800.0],["2006-07-06",13.5133,13.5326,13.4133,13.5326,3056000.0],["2006-07-07",13.4714,13.6649,13.4649,13.6262,2074400.0],["2006-07-10",13.6262,13.6262,13.4649,13.5101,1163200.0],["2006-07-11",13.5101,13.6068,13.4456,13.481,1836400.0],["2006-07-12",13.4649,13.552,13.452,13.4552,1598800.0],["2006-07-13",13.4488,13.5681,13.4004,13.4004,2984600.0],["2006-07-14",13.3811,13.4939,13.2585,13.4456,2037200.0],["2006-07-17",13.4456,13.552,13.3359,13.3778,2590000.0],["2006-07-18",13.3617,13.3972,13.1875,13.2843,1869200.0],["2006-07-19",13.3069,13.7455,13.3069,13.7455,2165600.0],["2006-07-20",13.6971,13.739,13.4972,13.5133,1415400.0],["2006-07-21",13.5455,13.6584,13.4649,13.5391,2339200.0],["2006-07-24",13.7068,14.0358,13.6907,14.0325,3507400.0],["2006-07-25",14.1422,14.1809,13.8874,14.1099,5131800.0],["2006-07-26",14.0293,14.1067,13.8809,13.8809,2607800.0],["2006-07-27",13.968,13.9874,13.7874,13.8681,1974400.0],["2006-07-28",13.8745,13.9842,13.7842,13.8681,2289800.0],["2006-07-31",13.8681,13.9422,13.8326,13.8681,2397600.0],["2006-08-01",13.8519,13.8939,13.81,13.8713,2004800.0],["2006-08-02",13.8648,13.9777,13.8294,13.9326,2071600.0],["2006-08-03",13.9003,14.0132,13.8616,13.9745,6266400.0],["2006-08-04",14.0293,14.1067,13.7423,13.7777,3188400.0],["2006-08-07",14.0067,14.0132,13.8358,13.9261,2599000.0],["2006-08-08",13.9261,13.9906,13.6165,13.6842,2203800.0],["2006-08-09",13.7939,13.881,13.7003,13.839,2125600.0],["2006-08-10",13.8616,13.9971,13.8229,13.9487,3015200.0],["2006-08-11",13.9132,13.9842,13.8455,13.968,2056400.0],["2006-08-14",14.068,14.0809,13.9777,13.9938,1700200.0],["2006-08-15",14.097,14.097,14.0164,14.0293,3160000.0],["2006-08-16",14.0293,14.1196,13.9906,14.1035,2056000.0],["2006-08-17",14.0696,14.118,13.9728,14.0631,2195600.0],["2006-08-18",14.0761,14.1309,14.0051,14.0922,3136400.0],["2006-08-21",14.1019,14.1503,14.0406,14.0986,2038600.0],["2006-08-22",13.8082,14.331,13.8082,14.3148,1709400.0],["2006-08-23",14.3149,14.3278,14.1212,14.2245,2601800.0],["2006-08-24",14.3052,14.3148,14.1406,14.1503,1766600.0],["2006-08-25",14.1019,14.1987,14.0825,14.1083,1039400.0],["2006-08-28",14.1116,14.4988,14.0954,14.4601,4771000.0],["2006-08-29",14.4956,14.5149,14.2761,14.3955,1809200.0],["2006-08-30",14.3632,14.4213,14.2761,14.2761,804200.0],["2006-08-31",14.3019,14.3084,14.1825,14.2503,1643000.0],["2006-09-01",14.3568,14.6666,14.3278,14.6634,1349200.0],["2006-09-05",14.6763,14.6795,14.5311,14.5698,1645600.0],["2006-09-06",14.5117,14.5698,14.4052,14.4536,1547800.0],["2006-09-07",14.3955,14.5052,14.3665,14.4278,1234400.0],["2006-09-08",14.4988,14.5536,14.4665,14.5052,1318600.0],["2006-09-11",14.5085,14.6601,14.4568,14.5795,1598600.0],["2006-09-12",14.5601,14.7408,14.5504,14.7182,1229200.0],["2006-09-13",14.7247,14.9118,14.7247,14.8989,1950600.0],["2006-09-14",14.8893,14.8893,14.6311,14.6698,1436000.0],["2006-09-15",14.8054,15.0119,14.7634,14.9764,3147600.0],["2006-09-18",14.8796,14.999,14.8054,14.9248,2436800.0],["2006-09-19",14.9732,15.141,14.9022,14.9054,2818600.0],["2006-09-20",14.9409,15.0086,14.8473,14.9118,2442800.0],["2006-09-21",14.8699,14.8699,14.2019,14.2729,5918000.0],["2006-09-22",13.9825,14.5085,13.9825,14.3374,2258200.0],["2006-09-25",14.3568,14.5214,14.218,14.4794,2935000.0],["2006-09-26",14.4794,14.5085,14.1987,14.3471,2256800.0],["2006-09-27",14.3278,14.4439,14.2019,14.3891,2424400.0],["2006-09-28",14.3665,14.5472,14.3245,14.5214,1822800.0],["2006-09-29",14.5924,14.6795,14.5214,14.5859,2703800.0],["2006-10-02",14.644,14.7279,14.544,14.5924,1865200.0],["2006-10-03",14.5988,14.644,14.502,14.6053,1559200.0],["2006-10-04",14.6085,14.8538,14.602,14.8505,1822800.0],["2006-10-05",14.8602,15.0958,14.8215,15.0796,3600000.0],["2006-10-06",15.0087,15.0216,14.5149,14.8279,5355800.0],["2006-10-09",14.7924,14.9344,14.7311,14.8441,1728800.0],["2006-10-10",14.8828,14.9054,14.7569,14.8021,3078000.0],["2006-10-11",14.7795,14.9054,14.7311,14.8408,3144200.0],["2006-10-12",14.8925,14.9377,14.8312,14.8989,1627800.0],["2006-10-13",15.0216,15.0732,14.8505,14.8925,2172400.0],["2006-10-16",14.8925,14.9312,14.8408,14.8538,2177400.0],["2006-10-17",14.8441,14.9925,14.8441,14.9118,1487200.0],["2006-10-18",14.9925,15.1216,14.9183,14.9602,1431800.0],["2006-10-19",14.957,15.1474,14.9312,15.0054,1228800.0],["2006-10-20",15.0474,15.0958,14.9699,15.0667,1059200.0],["2006-10-23",15.0345,15.3184,15.0054,15.2926,1288200.0],["2006-10-24",15.2636,15.2991,15.1603,15.2926,1287600.0],["2006-10-25",15.3217,15.3733,14.9796,15.0054,3445600.0],["2006-10-26",15.0054,15.1216,14.957,15.0022,2047200.0],["2006-10-27",14.9699,15.0829,14.8021,15.0796,2075400.0],["2006-10-30",15.0796,15.1926,14.9861,15.1087,1484600.0],["2006-10-31",15.0893,15.2797,15.0603,15.2313,2735000.0],["2006-11-01",15.2474,15.3604,15.1216,15.2119,6072400.0],["2006-11-02",15.3281,15.4895,14.6182,14.9344,7535600.0],["2006-11-03",14.9344,14.9764,14.5795,14.6569,4449600.0],["2006-11-06",14.6505,14.9151,14.6053,14.7795,4641600.0],["2006-11-07",14.8441,14.9602,14.7279,14.7989,2288600.0],["2006-11-08",14.4891,14.7795,14.4891,14.7344,3217400.0],["2006-11-09",14.7989,14.8764,14.473,14.4859,3160400.0],["2006-11-10",14.5343,14.6634,14.4762,14.5633,3243000.0],["2006-11-13",14.5214,14.5536,14.402,14.5149,2540600.0],["2006-11-14",14.5182,15.0345,14.5182,14.9538,5244800.0],["2006-11-15",14.9538,15.2249,14.9409,15.1571,3623000.0],["2006-11-16",15.2217,15.3412,15.1959,15.3025,2527800.0],["2006-11-17",15.2992,15.3768,14.9794,15.1732,3378000.0],["2006-11-20",15.1345,15.1539,14.8502,14.9407,2666400.0],["2006-11-21",14.9277,14.9471,14.6984,14.7921,3160600.0],["2006-11-22",14.7888,14.889,14.7307,14.8114,1974000.0],["2006-11-24",14.8147,14.8373,14.6015,14.6079,755800.0],["2006-11-27",14.5627,14.6338,14.4787,14.5175,3801400.0],["2006-11-28",14.5239,14.7533,14.5239,14.6079,2538200.0],["2006-11-29",14.679,14.7436,14.5853,14.6725,1600600.0],["2006-11-30",14.7985,14.9245,14.7145,14.8567,2846200.0],["2006-12-01",14.9374,14.9374,14.6822,14.7727,2831800.0],["2006-12-04",14.8147,15.1119,14.7598,15.0925,3715200.0],["2006-12-05",15.1603,15.1829,14.9665,15.0343,2799600.0],["2006-12-06",15.0311,15.0699,14.8825,14.9923,2365000.0],["2006-12-07",15.0053,15.0957,14.9407,14.9794,2099400.0],["2006-12-08",14.9891,14.9988,14.7953,14.8599,2727600.0],["2006-12-11",14.876,14.9342,14.8017,14.8857,3256400.0],["2006-12-12",14.9342,15.0666,14.9148,15.044,2745400.0],["2006-12-13",15.506,15.5124,15.1345,15.2798,3230200.0],["2006-12-14",15.2669,15.338,14.9019,14.9051,4030000.0],["2006-12-15",14.9762,15.0957,14.9051,14.9988,4150000.0],["2006-12-18",14.9859,15.0053,14.7436,14.7565,4416600.0],["2006-12-19",14.7339,14.9019,14.5562,14.6596,5310000.0],["2006-12-20",14.7113,14.7824,14.6499,14.6628,4276600.0],["2006-12-21",14.7048,14.9148,14.5465,14.5788,3518200.0],["2006-12-22",14.5433,14.5853,14.3075,14.427,3968000.0],["2006-12-26",14.4238,14.5788,14.3592,14.3689,3367600.0],["2006-12-27",14.4658,14.6015,14.4367,14.5498,2259600.0],["2006-12-28",14.5982,14.6079,14.5013,14.5498,1769000.0],["2006-12-29",14.5239,14.5821,14.511,14.5239,2397000.0],["2007-01-03",14.5627,14.9083,14.5627,14.8954,5471400.0],["2007-01-04",14.9342,14.9923,14.8534,14.9536,2773800.0],["2007-01-05",14.8954,14.9891,14.7178,14.7727,4010600.0],["2007-01-08",14.9277,15.0537,14.8276,15.0053,3688800.0],["2007-01-09",15.0537,15.1151,14.931,14.9568,4130600.0],["2007-01-10",14.9568,15.0731,14.931,15.0279,1671200.0],["2007-01-11",15.0537,15.3542,15.044,15.2669,2689000.0],["2007-01-12",15.1862,15.3671,15.0957,15.3025,2202000.0],["2007-01-16",15.3671,15.4478,15.2863,15.3961,1763000.0],["2007-01-17",15.3606,15.6352,15.3025,15.6255,2451000.0],["2007-01-18",15.6352,15.7644,15.4963,15.5351,2425400.0],["2007-01-19",15.5867,15.619,15.4543,15.5092,3140000.0],["2007-01-22",15.5092,15.6029,15.3186,15.3541,3074600.0],["2007-01-23",15.3412,15.5835,15.3121,15.5286,2230600.0],["2007-01-24",16.1844,16.8789,16.0745,16.7852,10118600.0],["2007-01-25",16.7626,17.5734,16.7626,17.1276,7620200.0],["2007-01-26",17.1147,17.1858,16.9306,17.0663,3924200.0],["2007-01-29",17.0307,17.0533,16.6495,16.74,4524800.0],["2007-01-30",16.8111,16.9274,16.7077,16.908,3067000.0],["2007-01-31",16.7852,16.9435,16.7335,16.9209,2230600.0],["2007-02-01",16.9274,16.9726,16.8111,16.9177,3314600.0],["2007-02-02",16.9403,17.0824,16.8918,16.9048,2064000.0],["2007-02-05",16.8918,16.9984,16.8466,16.9597,1708600.0],["2007-02-06",16.9629,16.9629,16.8207,16.9306,2001800.0],["2007-02-07",16.95,16.9855,16.866,16.9629,1376400.0],["2007-02-08",16.9629,17.1018,16.8789,17.0146,1366000.0],["2007-02-09",17.0469,17.2989,17.0243,17.2859,3145800.0],["2007-02-12",17.2859,17.2956,17.1406,17.2892,2541200.0],["2007-02-13",17.2827,17.4765,17.2019,17.4765,2281000.0],["2007-02-14",17.5734,17.6671,17.4022,17.4442,1660200.0],["2007-02-15",17.5024,17.9352,17.4862,17.8706,3367800.0],["2007-02-16",17.7899,17.8448,17.6994,17.735,1985400.0],["2007-02-20",17.7285,17.8319,17.7027,17.7866,1251000.0],["2007-02-21",17.6962,17.7543,17.6574,17.7188,1434800.0],["2007-02-22",17.7188,17.7673,17.6671,17.7156,1377200.0],["2007-02-23",17.722,17.8255,17.6056,17.7867,1542800.0],["2007-02-26",17.7511,17.7705,17.3243,17.4666,2418600.0],["2007-02-27",17.389,17.4504,16.8135,16.9105,2768600.0],["2007-02-28",16.9105,17.1594,16.7973,17.0075,2868200.0],["2007-03-01",16.7165,17.1045,16.5031,16.9525,2595800.0],["2007-03-02",16.9202,16.9881,16.6938,16.71,1586000.0],["2007-03-05",16.5031,16.7714,16.4901,16.4998,1896800.0],["2007-03-06",16.5063,16.9816,16.5063,16.9622,2495400.0],["2007-03-07",16.9622,17.0172,16.6938,16.7165,3363600.0],["2007-03-08",16.8781,17.1497,16.7844,17.0269,2502400.0],["2007-03-09",17.1077,17.2273,17.043,17.1659,1870400.0],["2007-03-12",17.0915,17.2952,16.9493,16.9557,2071000.0],["2007-03-13",16.8458,16.9913,16.4901,16.5257,4348400.0],["2007-03-14",16.2379,17.043,16.2379,16.7747,3812800.0],["2007-03-15",16.8135,16.8943,16.6841,16.8943,1722200.0],["2007-03-16",16.9396,17.056,16.6065,16.7682,2323200.0],["2007-03-19",16.849,17.2597,16.8135,17.2338,2307600.0],["2007-03-20",17.2015,17.2338,17.001,17.0754,2013000.0],["2007-03-21",17.1174,17.1239,16.8135,17.1174,3449000.0],["2007-03-22",17.0721,17.2597,17.0139,17.2273,1914600.0],["2007-03-23",17.5151,17.5151,17.1982,17.4246,1575800.0],["2007-03-26",17.431,17.431,17.2532,17.4019,1838400.0],["2007-03-27",17.3017,17.3599,17.1368,17.2338,1799000.0],["2007-03-28",17.1045,17.3276,17.0333,17.2855,4668800.0],["2007-03-29",16.8264,17.4278,16.8264,17.2888,2440800.0],["2007-03-30",17.2209,17.2823,16.9105,17.056,2579800.0],["2007-04-02",17.1724,17.3049,17.056,17.2273,2443400.0],["2007-04-03",17.292,17.5377,17.2597,17.4504,2222200.0],["2007-04-04",17.4795,17.4795,17.2597,17.3761,1323400.0],["2007-04-05",17.4052,17.5183,17.3243,17.4634,1158000.0],["2007-04-09",17.4666,17.5248,17.2467,17.3793,1893000.0],["2007-04-10",17.3373,17.4472,17.2661,17.4246,1708600.0],["2007-04-11",17.4246,17.4731,17.3373,17.3373,1684400.0],["2007-04-12",17.3146,17.3922,17.2176,17.3793,2168200.0],["2007-04-13",17.3793,17.5959,17.3728,17.5733,1704600.0],["2007-04-16",17.6218,17.7253,17.5733,17.68,1582000.0],["2007-04-17",17.7026,17.7479,17.5895,17.722,1216400.0],["2007-04-18",17.625,17.832,17.5636,17.735,1901800.0],["2007-04-19",17.6509,17.6703,17.4828,17.6089,1701200.0],["2007-04-20",17.7059,17.7932,17.5701,17.7059,2092800.0],["2007-04-23",17.7641,17.8126,17.6509,17.7932,1632200.0],["2007-04-24",17.7802,18.2879,17.7382,18.2232,5195200.0],["2007-04-25",17.7802,18.2458,16.668,16.9169,10184400.0],["2007-04-26",17.4925,17.4925,16.3349,16.4222,5771800.0],["2007-04-27",16.3931,16.3931,16.1021,16.2735,4362800.0],["2007-04-30",16.3737,16.3867,16.1603,16.1636,3372200.0],["2007-05-01",16.2056,16.2864,16.1506,16.267,3248000.0],["2007-05-02",16.2897,16.5645,16.2185,16.5386,2931800.0],["2007-05-03",16.5289,16.6712,16.4158,16.6615,2563200.0],["2007-05-04",16.7423,16.7423,16.516,16.5936,2066200.0],["2007-05-07",16.7229,16.7779,16.571,16.6098,2362800.0],["2007-05-08",16.571,16.6938,16.5548,16.6518,1908400.0],["2007-05-09",16.5839,16.8296,16.571,16.7876,2271600.0],["2007-05-10",16.765,16.765,16.5548,16.6065,2292800.0],["2007-05-11",16.3543,16.4093,16.073,16.1668,5984400.0],["2007-05-14",16.1668,16.6421,16.1603,16.5677,4038600.0],["2007-05-15",16.4901,16.4901,15.9663,16.0633,5698400.0],["2007-05-16",15.7756,16.5904,15.7756,16.5031,3686600.0],["2007-05-17",16.5031,16.5257,16.2377,16.4416,3173200.0],["2007-05-18",16.4416,16.6358,16.406,16.6099,2986600.0],["2007-05-21",16.4934,16.7943,16.406,16.7264,3990600.0],["2007-05-22",16.6325,16.7264,16.4804,16.6034,2692800.0],["2007-05-23",16.6714,16.7037,16.4869,16.5581,2175400.0],["2007-05-24",16.6681,16.7426,16.3801,16.393,2313800.0],["2007-05-25",16.5387,17.0468,16.461,16.8947,3752000.0],["2007-05-29",17.1795,17.1795,16.7944,16.94,2494200.0],["2007-05-30",16.8591,16.8979,16.6616,16.872,2650200.0],["2007-05-31",16.872,16.9368,16.4804,16.5775,5440000.0],["2007-06-01",16.6196,16.7232,16.5095,16.6164,2673000.0],["2007-06-04",16.5775,16.6552,16.5063,16.6131,1493400.0],["2007-06-05",16.5937,16.6293,16.5225,16.584,1914800.0],["2007-06-06",16.6455,16.6649,16.5063,16.516,2759200.0],["2007-06-07",16.2247,16.6358,16.2247,16.5063,3100000.0],["2007-06-08",16.4901,16.6196,16.4739,16.571,1625400.0],["2007-06-11",16.5257,16.6163,16.4804,16.4869,2934000.0],["2007-06-12",16.4739,16.6552,16.4739,16.4998,2216000.0],["2007-06-13",16.6034,16.6261,16.3315,16.6164,3658400.0],["2007-06-14",16.5419,16.7199,16.5095,16.5387,1488000.0],["2007-06-15",16.5549,16.6681,16.27,16.3412,3576000.0],["2007-06-18",16.3153,16.3509,16.2182,16.3186,1897200.0],["2007-06-19",16.3509,16.3509,16.1827,16.27,2110000.0],["2007-06-20",16.2733,16.2992,16.1341,16.1341,2191400.0],["2007-06-21",16.1341,16.2668,16.0305,16.1665,1496600.0],["2007-06-22",16.1212,16.1988,15.969,15.9885,2772200.0],["2007-06-25",16.0208,16.2506,16.0046,16.0532,1745800.0],["2007-06-26",16.147,16.2118,15.9787,16.0046,1817400.0],["2007-06-27",15.9399,16.2085,15.914,16.1859,1347400.0],["2007-06-28",16.1891,16.2571,16.0305,16.0694,1619000.0],["2007-06-29",16.0985,16.1827,15.8881,16.0111,2604400.0],["2007-07-02",16.0985,16.147,15.9529,16.1276,2135800.0],["2007-07-03",16.1729,16.3154,16.1568,16.2085,792400.0],["2007-07-05",16.3704,16.3704,16.0791,16.1244,1301800.0],["2007-07-06",16.1244,16.1794,16.0435,16.16,1259200.0],["2007-07-09",16.1632,16.2021,16.0144,16.0241,1263200.0],["2007-07-10",15.9658,16.0305,15.7619,15.7619,2559000.0],["2007-07-11",15.7619,15.8461,15.7231,15.8461,2504000.0],["2007-07-12",15.8266,16.215,15.8105,16.2085,3166400.0],["2007-07-13",16.2474,16.2862,16.0273,16.2344,1453600.0],["2007-07-16",16.1438,16.1794,16.0111,16.1147,1266000.0],["2007-07-17",16.1503,16.4254,16.0694,16.2603,1646200.0],["2007-07-18",16.2603,16.2603,15.7457,15.9237,4667400.0],["2007-07-19",15.8752,15.9755,15.846,15.9011,1946600.0],["2007-07-20",16.5387,16.5387,15.6065,15.6422,2643400.0],["2007-07-23",15.7554,15.9885,15.7328,15.8752,1316600.0],["2007-07-24",15.8266,16.16,15.7943,15.9205,2769800.0],["2007-07-25",15.927,16.1697,15.8493,16.0532,3199400.0],["2007-07-26",17.3349,17.3349,15.3735,15.448,5072000.0],["2007-07-27",15.3897,15.5256,14.969,14.9948,2778400.0],["2007-07-30",14.9722,15.2635,14.8557,15.2473,3605000.0],["2007-07-31",15.2538,15.4415,15.134,15.2473,3779200.0],["2007-08-01",15.6732,16.0101,15.1763,15.3931,2931400.0],["2007-08-02",15.5898,15.5898,15.253,15.313,13080400.0],["2007-08-03",15.4431,15.7633,15.3497,15.373,3988800.0],["2007-08-06",15.4297,15.9,15.383,15.9,4042400.0],["2007-08-07",15.7666,15.7666,15.2096,15.2563,4650800.0],["2007-08-08",15.3964,15.3964,14.7727,15.0495,5115600.0],["2007-08-09",14.7426,14.8827,14.2323,14.5258,7353400.0],["2007-08-10",14.6926,15.3564,14.3824,15.1963,6123000.0],["2007-08-13",15.0095,15.8734,15.0095,15.5765,3888400.0],["2007-08-14",15.5698,15.6932,15.2163,15.2329,3672800.0],["2007-08-15",15.1562,15.3464,14.7893,14.8861,5768600.0],["2007-08-16",14.8126,14.9929,14.6022,14.826,3699200.0],["2007-08-17",15.5339,15.5339,14.8293,15.4103,3640200.0],["2007-08-20",15.4036,15.5506,15.0597,15.3869,2708400.0],["2007-08-21",15.3302,15.4838,15.1799,15.3569,3094600.0],["2007-08-22",15.4938,15.6942,15.4537,15.6808,4239000.0],["2007-08-23",15.7977,16.2284,15.6608,16.1883,4353200.0],["2007-08-24",16.1917,16.2418,15.781,15.9412,2788600.0],["2007-08-27",15.968,16.3987,15.9079,16.2084,2014000.0],["2007-08-28",16.0548,16.1182,15.6107,15.7442,4883000.0],["2007-08-29",15.8845,15.8945,15.5506,15.7843,3675200.0],["2007-08-30",15.634,15.8143,15.6173,15.7509,2288600.0],["2007-08-31",15.7242,16.0615,15.6975,15.978,2245800.0],["2007-09-04",16.0281,16.0615,15.781,15.9012,1684200.0],["2007-09-05",15.8311,15.9813,15.5272,15.7075,2963400.0],["2007-09-06",15.9045,15.9212,15.5439,15.7175,2611600.0],["2007-09-07",15.5272,15.7776,15.5272,15.7275,2441800.0],["2007-09-10",15.8945,15.8945,15.4804,15.5105,2765600.0],["2007-09-11",15.5439,15.6908,15.3903,15.6841,2025400.0],["2007-09-12",15.6274,15.6274,15.3268,15.3636,2164400.0],["2007-09-13",15.4404,15.4638,15.2734,15.3135,2109400.0],["2007-09-14",15.3535,15.3535,14.7024,14.9094,4760200.0],["2007-09-17",14.3585,15.2801,14.3585,15.0664,3760200.0],["2007-09-18",15.0797,15.4437,15.053,15.3602,3039200.0],["2007-09-19",15.4303,15.4303,15.3001,15.3202,3247400.0],["2007-09-20",15.2267,15.4137,15.21,15.2233,2250200.0],["2007-09-21",15.4036,15.427,15.0397,15.1332,2968000.0],["2007-09-24",15.053,15.0964,14.8593,14.8961,1694200.0],["2007-09-25",14.9161,14.9796,14.7826,14.9462,1522200.0],["2007-09-26",14.9328,15.1999,14.7826,15.1065,2377800.0],["2007-09-27",15.0664,15.2233,14.866,14.9195,1834200.0],["2007-09-28",14.9228,15.1365,14.8527,15.1365,1435200.0],["2007-10-01",15.0196,15.0497,14.8093,14.9996,3226400.0],["2007-10-02",15.0964,15.1933,14.9595,15.1565,2582000.0],["2007-10-03",15.1866,15.5339,14.9061,15.0096,1862800.0],["2007-10-04",14.9729,15.1198,14.8527,14.8861,1615400.0],["2007-10-05",14.9094,15.3702,14.9094,15.3068,1706400.0],["2007-10-08",15.3268,15.3903,15.1298,15.1665,1393800.0],["2007-10-09",15.1165,15.1599,14.5688,15.0831,1814200.0],["2007-10-10",15.0163,15.4303,15.0163,15.3936,3175000.0],["2007-10-11",15.4604,15.5572,15.1499,15.1866,2963200.0],["2007-10-12",15.1599,15.2267,15.0897,15.1766,1557200.0],["2007-10-15",15.0797,15.2066,14.9362,14.9896,1282600.0],["2007-10-16",15.0664,15.0664,14.8393,14.9094,2071600.0],["2007-10-17",14.8593,15.3535,14.836,14.9228,2064200.0],["2007-10-18",14.9261,15.0163,14.8527,14.9061,1098000.0],["2007-10-19",14.7224,15.0463,14.6924,14.7826,2354800.0],["2007-10-22",14.8026,14.8293,14.4486,14.6657,2464600.0],["2007-10-23",14.6657,14.9428,14.6189,14.9195,2177600.0],["2007-10-24",14.9829,14.9829,14.5254,14.8293,2652200.0],["2007-10-25",14.8527,15.0263,14.7759,14.9061,1891600.0],["2007-10-26",15.0964,15.1365,14.7358,14.8727,1555200.0],["2007-10-29",14.9963,15.3302,14.9028,14.9028,1343200.0],["2007-10-30",14.8994,15.0564,14.8493,14.8994,1346800.0],["2007-10-31",15.3536,16.0481,15.1098,15.7309,5515800.0],["2007-11-01",15.6274,16.1883,14.8594,15.0898,4792000.0],["2007-11-02",15.1699,15.1699,14.5154,14.6523,3875200.0],["2007-11-05",14.5254,14.679,14.3251,14.5087,3183200.0],["2007-11-06",14.4553,14.6757,14.3384,14.6623,2681000.0],["2007-11-07",14.5021,14.6423,14.3551,14.4253,2966000.0],["2007-11-08",14.4753,15.0196,14.4152,14.9228,3841400.0],["2007-11-09",14.8326,14.9462,14.5755,14.5989,3358400.0],["2007-11-12",14.4854,14.9228,14.4854,14.7391,3085000.0],["2007-11-13",14.7492,14.9094,14.649,14.8927,2695600.0],["2007-11-14",14.8727,14.9261,14.669,14.7224,3212200.0],["2007-11-15",14.7174,14.9984,14.7174,14.8412,3063400.0],["2007-11-16",14.878,15.0954,14.8412,15.0452,3025800.0],["2007-11-19",14.9616,14.9616,14.5335,14.6137,2895600.0],["2007-11-20",14.6505,14.8914,14.5502,14.8245,3280600.0],["2007-11-21",14.8077,14.8077,14.49,14.5569,2505200.0],["2007-11-23",14.7709,14.7709,14.597,14.6806,1711200.0],["2007-11-26",14.5803,14.7709,14.5703,14.5937,2796800.0],["2007-11-27",14.5736,14.5836,14.2358,14.4398,4556400.0],["2007-11-28",14.5769,14.8613,14.403,14.8613,2798600.0],["2007-11-29",14.1187,14.9482,14.1187,14.9047,2960800.0],["2007-11-30",15.1322,15.3596,14.9449,15.1757,4220800.0],["2007-12-03",15.0519,15.0519,14.6171,14.7275,4060200.0],["2007-12-04",14.5234,14.8312,14.4699,14.6271,3623200.0],["2007-12-05",14.8746,15.1656,14.7475,14.8713,5563000.0],["2007-12-06",14.8646,15.2058,14.8378,15.0686,2036600.0],["2007-12-07",15.1891,15.4265,15.0987,15.3496,2239400.0],["2007-12-10",15.3496,15.3897,15.1991,15.3195,1588400.0],["2007-12-11",15.3195,15.3195,14.7308,14.7442,3396200.0],["2007-12-12",15.1021,15.1021,14.587,14.7977,4172800.0],["2007-12-13",14.6037,14.7743,14.5435,14.6137,2733600.0],["2007-12-14",14.4398,14.4866,14.316,14.3261,2565000.0],["2007-12-17",14.3997,14.6773,14.2926,14.5769,2460200.0],["2007-12-18",14.587,14.6505,14.4666,14.5937,2156000.0],["2007-12-19",14.6238,14.6773,14.413,14.4699,2727200.0],["2007-12-20",14.5167,14.6405,14.4331,14.587,1371000.0],["2007-12-21",14.7709,14.9683,14.6171,14.9014,3009200.0],["2007-12-24",15.0753,15.1924,14.9181,15.169,814400.0],["2007-12-26",15.3095,15.3162,15.0686,15.1556,1861800.0],["2007-12-27",15.169,15.3095,15.1121,15.2058,1658000.0],["2007-12-28",15.3663,15.4065,15.1857,15.2192,1264600.0],["2007-12-31",15.1456,15.1924,14.9415,15.0084,1562000.0],["2008-01-02",14.8746,15.072,14.8679,14.9014,1709600.0],["2008-01-03",14.9114,15.082,14.7843,14.9917,1962400.0],["2008-01-04",14.975,14.9884,14.597,14.6505,2726800.0],["2008-01-07",14.6572,14.8947,14.6171,14.8445,1960200.0],["2008-01-08",15.1556,15.5737,14.9616,15.2693,3344400.0],["2008-01-09",15.2559,15.4366,15.0686,15.4065,4349000.0],["2008-01-10",15.353,15.7376,15.3195,15.6239,3123600.0],["2008-01-11",15.4767,16.0554,15.4332,15.8246,3913200.0],["2008-01-14",15.9216,15.9249,15.6205,15.7978,2995600.0],["2008-01-15",15.6373,15.6506,15.3061,15.3429,3239400.0],["2008-01-16",15.4232,15.7844,15.353,15.7042,5542000.0],["2008-01-17",15.6406,15.7008,15.47,15.6005,3202000.0],["2008-01-18",15.7376,15.7711,15.3028,15.5837,4647800.0],["2008-01-22",14.9549,15.8614,14.9549,15.4065,3933800.0],["2008-01-23",15.0519,15.3329,14.4632,15.3061,3713400.0],["2008-01-24",14.888,15.4868,14.888,15.363,3923600.0],["2008-01-25",15.4867,15.6741,14.9382,15.0419,4767000.0],["2008-01-28",15.0318,15.1991,14.781,15.1523,3690400.0],["2008-01-29",15.2158,16.0821,15.1021,15.9617,4396200.0],["2008-01-30",15.8881,16.2561,15.6674,15.7476,3676400.0],["2008-01-31",15.5302,15.9383,15.3764,15.5804,4027400.0],["2008-02-01",15.4934,15.7042,15.373,15.5971,2880000.0],["2008-02-04",15.6406,15.8848,15.5838,15.8179,1674000.0],["2008-02-05",15.5737,15.7142,15.3864,15.45,2696800.0],["2008-02-06",15.5202,15.5202,15.2861,15.3095,2257200.0],["2008-02-07",15.1623,15.3195,14.9884,15.2058,4551400.0],["2008-02-08",15.2058,15.2459,15.0218,15.1623,3171600.0],["2008-02-11",15.1288,15.1288,14.7776,14.8378,3830800.0],["2008-02-12",14.9248,15.0887,14.8178,15.0051,2356200.0],["2008-02-13",15.1508,15.2111,14.8091,14.856,2123400.0],["2008-02-14",14.8593,14.8593,14.6181,14.6315,3184400.0],["2008-02-15",14.6014,14.665,14.4707,14.6148,2468000.0],["2008-02-19",14.7521,14.7856,14.6148,14.7086,1981800.0],["2008-02-20",14.6717,14.6952,14.4774,14.6081,2090600.0],["2008-02-21",14.6181,14.7421,14.2161,14.2161,3899000.0],["2008-02-22",14.2965,14.4405,14.2328,14.4305,3517200.0],["2008-02-25",14.4673,14.6717,14.4238,14.6081,2274800.0],["2008-02-26",14.5544,14.6114,14.464,14.5343,2356400.0],["2008-02-27",14.474,14.5712,14.3735,14.3802,1494200.0],["2008-02-28",14.3065,14.4003,14.1256,14.1758,2099800.0],["2008-02-29",14.0485,14.0552,13.8341,13.9782,4508600.0],["2008-03-03",13.8977,13.9581,13.7537,13.8977,1913200.0],["2008-03-04",13.8207,13.8475,13.7101,13.8207,2571800.0],["2008-03-05",13.8374,13.9279,13.7369,13.9045,2584400.0],["2008-03-06",13.8173,13.824,13.489,13.489,2747800.0],["2008-03-07",13.4253,14.0016,13.3315,13.7805,3613000.0],["2008-03-10",13.8341,13.9581,13.5761,13.6431,3262000.0],["2008-03-11",13.9011,13.9011,13.2377,13.4856,5635400.0],["2008-03-12",13.5862,13.6297,13.2243,13.288,4389400.0],["2008-03-13",13.164,13.3181,13.1003,13.2813,5735600.0],["2008-03-14",13.2813,13.499,12.9864,13.1271,3671400.0],["2008-03-17",12.8725,13.2176,12.8725,13.097,3024800.0],["2008-03-18",13.3181,13.4588,13.1808,13.4186,3262800.0],["2008-03-19",13.5594,14.2965,13.4454,13.9514,6480400.0],["2008-03-20",14.0519,14.0519,13.613,13.881,3900400.0],["2008-03-24",13.9246,14.0552,13.7604,14.0217,3062600.0],["2008-03-25",13.9648,14.0083,13.8441,13.9614,3318200.0],["2008-03-26",13.8542,13.9681,13.69,13.8911,1818200.0],["2008-03-27",13.9581,13.9581,13.6565,13.7001,3495600.0],["2008-03-28",13.7838,13.8743,13.6934,13.7336,2023400.0],["2008-03-31",13.7302,13.7872,13.5694,13.7302,2652600.0],["2008-04-01",13.8844,14.0184,13.7604,13.9882,2186600.0],["2008-04-02",13.9748,14.0217,13.4622,13.5326,3572200.0],["2008-04-03",13.4689,13.6733,13.3047,13.3851,4073000.0],["2008-04-04",13.3784,13.7671,13.3784,13.7068,1795600.0],["2008-04-07",13.8274,13.871,13.5124,13.5828,1951400.0],["2008-04-08",13.5594,13.5862,13.4019,13.4521,1584600.0],["2008-04-09",13.4957,13.5795,13.4454,13.4856,1523000.0],["2008-04-10",13.2813,13.4354,13.0668,13.3885,3910200.0],["2008-04-11",13.1741,13.3516,13.1707,13.1841,3271400.0],["2008-04-14",13.1975,13.2277,13.0735,13.1573,2421800.0],["2008-04-15",13.2277,13.288,13.1473,13.2344,2418600.0],["2008-04-16",13.2009,13.3516,13.2009,13.3516,1477000.0],["2008-04-17",13.288,13.4421,13.288,13.3885,2426200.0],["2008-04-18",13.5259,13.7001,13.4454,13.6599,3572400.0],["2008-04-21",13.7202,13.824,13.6331,13.69,2015800.0],["2008-04-22",13.7537,13.9212,13.5862,13.7269,4138600.0],["2008-04-23",14.2194,14.2194,13.1204,13.2277,6710600.0],["2008-04-24",13.1942,13.5359,13.0367,13.422,4429800.0],["2008-04-25",13.5426,13.747,13.5125,13.7135,2879000.0],["2008-04-28",13.7403,13.9279,13.69,13.8375,2772800.0],["2008-04-29",13.7939,14.0184,13.7671,13.9413,2713400.0],["2008-04-30",13.8877,13.9447,13.5862,13.5862,3690400.0],["2008-05-01",13.6934,13.9916,13.6163,13.8877,3403800.0],["2008-05-02",14.0117,14.0351,13.7771,13.8877,2398400.0],["2008-05-05",13.8777,13.9212,13.7235,13.8944,1919400.0],["2008-05-06",14.0887,14.4003,14.0753,14.206,2910600.0],["2008-05-07",14.2563,14.2563,13.9313,13.938,3122600.0],["2008-05-08",14.0251,14.1256,13.9212,13.9916,1769400.0],["2008-05-09",13.9145,13.9145,13.6666,13.8006,3083200.0],["2008-05-12",13.7972,13.8978,13.747,13.814,2150800.0],["2008-05-13",13.8944,13.9346,13.7503,13.7805,1392200.0],["2008-05-14",13.7972,13.8911,13.6699,13.7972,2114400.0],["2008-05-15",13.7654,13.7956,13.6512,13.7721,1733400.0],["2008-05-16",13.7956,13.8459,13.7184,13.8056,3824800.0],["2008-05-19",13.7821,14.0641,13.7821,13.9399,1857000.0],["2008-05-20",13.913,13.9802,13.8795,13.9332,1510400.0],["2008-05-21",14.0003,14.0272,13.6915,13.7452,2152800.0],["2008-05-22",13.7519,14.0473,13.7083,14.0205,1684200.0],["2008-05-23",13.9265,13.9835,13.809,13.809,1215600.0],["2008-05-27",13.7888,14.0104,13.7888,13.9869,2158000.0],["2008-05-28",13.9936,14.0742,13.8963,13.9567,2159200.0],["2008-05-29",14.0205,14.0205,13.8056,13.9097,2188400.0],["2008-05-30",13.9802,14.0507,13.7956,13.8728,2302400.0],["2008-06-02",13.8224,13.9667,13.6647,13.8929,3106600.0],["2008-06-03",13.9533,14.054,13.8358,13.9466,4411800.0],["2008-06-04",13.856,14.1547,13.856,14.0909,2160000.0],["2008-06-05",14.1883,14.2185,14.0339,14.1782,1525200.0],["2008-06-06",14.1044,14.1178,13.8023,13.8023,2437400.0],["2008-06-09",13.8291,13.8896,13.6915,13.7419,2117000.0],["2008-06-10",13.7284,13.7284,13.5002,13.5774,3221000.0],["2008-06-11",13.5673,13.5673,13.2954,13.3559,2558800.0],["2008-06-12",13.3961,13.6009,13.3961,13.5102,2687000.0],["2008-06-13",13.5539,13.7654,13.4767,13.7553,2131200.0],["2008-06-16",13.6344,13.7788,13.5807,13.6848,1665400.0],["2008-06-17",13.7956,13.913,13.7318,13.7452,2194400.0],["2008-06-18",13.5841,13.6546,13.2417,13.2719,3113200.0],["2008-06-19",13.3592,13.4398,13.2619,13.3592,2310400.0],["2008-06-20",13.3189,13.4163,13.1914,13.3525,3292400.0],["2008-06-23",13.5002,13.5002,13.2451,13.2854,1216400.0],["2008-06-24",13.2619,13.3391,13.1578,13.2652,1613800.0],["2008-06-25",13.3189,13.5673,13.2954,13.4868,2847000.0],["2008-06-26",13.3726,13.4364,13.0705,13.0907,1880600.0],["2008-06-27",13.1813,13.2719,13.0806,13.1612,3414400.0],["2008-06-30",13.1175,13.574,13.0772,13.423,3200600.0],["2008-07-01",13.282,13.4062,13.131,13.2451,2121800.0],["2008-07-02",13.1981,13.3894,13.0403,13.0538,2055400.0],["2008-07-03",13.2249,13.2283,13.0303,13.1041,939800.0],["2008-07-07",13.2249,13.2249,12.7752,12.8792,3378400.0],["2008-07-08",12.943,13.2552,12.8658,13.2518,2617800.0],["2008-07-09",13.1746,13.4331,13.0571,13.0571,2844000.0],["2008-07-10",13.0806,13.1377,12.8188,12.9967,2987600.0],["2008-07-11",12.8893,13.0437,12.7953,12.8759,2393400.0],["2008-07-14",12.9866,13.0538,12.6912,12.708,2143000.0],["2008-07-15",12.5905,12.7315,12.3187,12.6745,4859400.0],["2008-07-16",12.6711,12.7785,12.557,12.7483,2114600.0],["2008-07-17",12.8557,12.9329,12.6409,12.802,3107200.0],["2008-07-18",12.8087,12.9497,12.6644,12.708,2395600.0],["2008-07-21",12.6711,12.802,12.5704,12.7382,1843600.0],["2008-07-22",12.7248,13.3256,12.6275,13.2283,3891200.0],["2008-07-23",13.3324,13.4297,13.0235,13.4263,3540600.0],["2008-07-24",13.9835,14.92,13.668,14.4837,8134600.0],["2008-07-25",14.5004,14.5004,13.9768,14.1614,3964400.0],["2008-07-28",14.1514,14.2487,13.9164,13.9164,2121000.0],["2008-07-29",13.8795,14.2655,13.8661,14.1883,2174000.0],["2008-07-30",14.2588,14.3561,14.044,14.1681,2705200.0],["2008-07-31",13.9332,14.3393,13.9332,14.054,3983800.0],["2008-08-01",14.044,14.2353,13.8996,14.1111,3109400.0],["2008-08-04",14.1044,14.2219,13.9198,14.0372,3279000.0],["2008-08-05",13.9365,14.4467,13.9365,14.4031,5185200.0],["2008-08-06",14.3796,14.487,14.0977,14.1715,3692400.0],["2008-08-07",13.4163,14.383,13.4163,14.2453,5873600.0],["2008-08-08",14.2823,14.5407,14.1883,14.4837,5674000.0],["2008-08-11",14.3528,14.5776,14.3192,14.3897,2754600.0],["2008-08-12",14.289,14.4904,14.289,14.3695,2153400.0],["2008-08-13",14.0473,14.3091,13.96,14.2151,3583200.0],["2008-08-14",14.1529,14.3345,14.1092,14.1832,3070800.0],["2008-08-15",14.2336,14.4085,14.1597,14.2538,2340400.0],["2008-08-18",14.311,14.311,13.9209,14.0016,2117000.0],["2008-08-19",13.9613,14.0285,13.7763,13.9512,2081800.0],["2008-08-20",14.0016,14.0319,13.8268,13.9747,2591000.0],["2008-08-21",13.8906,14.0756,13.7427,14.0487,3129600.0],["2008-08-22",14.0991,14.2168,14.079,14.1529,2955600.0],["2008-08-25",14.0789,14.1529,13.8873,13.9377,2823600.0],["2008-08-26",13.9075,14.0655,13.9075,14.005,1952800.0],["2008-08-27",13.9747,14.0016,13.8301,13.9545,1766000.0],["2008-08-28",13.9882,14.1126,13.8503,13.9848,2974400.0],["2008-08-29",13.8167,13.968,13.7696,13.7898,2070800.0],["2008-09-02",13.8839,14.2067,13.4569,13.894,2815000.0],["2008-09-03",13.8469,14.0386,13.7561,13.894,2500200.0],["2008-09-04",13.8099,13.9276,13.7797,13.783,2564200.0],["2008-09-05",13.6956,13.8604,13.5645,13.6351,2818000.0],["2008-09-08",14.0689,14.0722,13.7864,13.9613,5615800.0],["2008-09-09",14.089,14.089,13.7057,13.7091,4151000.0],["2008-09-10",13.662,13.7965,13.6485,13.6754,4018400.0],["2008-09-11",13.551,13.7393,13.5241,13.7293,2892600.0],["2008-09-12",13.6519,13.9344,13.6284,13.8066,3488000.0],["2008-09-15",13.5914,13.8469,13.5275,13.6687,4232400.0],["2008-09-16",13.4804,13.588,13.2417,13.4333,4840000.0],["2008-09-17",13.2215,13.3997,12.7272,12.7474,4894800.0],["2008-09-18",12.7373,13.3526,12.5019,13.198,7309200.0],["2008-09-19",13.7864,13.7931,12.8584,13.2585,4908800.0],["2008-09-22",13.235,13.235,12.7541,12.7676,2350600.0],["2008-09-23",12.818,13.2921,12.8079,12.8987,3360400.0],["2008-09-24",13.0803,13.514,12.8617,12.9559,3131200.0],["2008-09-25",12.9121,12.9525,12.3035,12.8651,6065800.0],["2008-09-26",12.8651,12.9357,12.7373,12.8752,2316800.0],["2008-09-29",12.7306,13.0366,12.4481,12.855,4672800.0],["2008-09-30",13.0534,13.0904,12.438,12.66,7475600.0],["2008-10-01",12.5255,12.6297,12.3271,12.3741,2924600.0],["2008-10-02",12.3842,12.586,12.1724,12.1993,2941000.0],["2008-10-03",12.317,12.5893,12.3002,12.4414,3170800.0],["2008-10-06",12.1522,12.2766,11.2376,11.6613,4100800.0],["2008-10-07",11.7151,11.8462,11.2342,11.2443,3489200.0],["2008-10-08",11.1166,11.4999,11.0594,11.0728,4462000.0],["2008-10-09",11.1468,11.1804,10.1717,10.3768,4485000.0],["2008-10-10",10.0473,10.4508,9.3479,9.9027,8593800.0],["2008-10-13",10.0103,10.9182,9.9935,10.9148,4468200.0],["2008-10-14",11.1636,11.1771,10.4272,10.6525,4587600.0],["2008-10-15",10.6088,10.7063,10.165,10.2053,3942200.0],["2008-10-16",10.1919,10.4743,9.6639,10.3701,5261800.0],["2008-10-17",9.906,10.8139,9.906,10.4306,3050800.0],["2008-10-20",10.3633,10.9854,10.3331,10.9585,3088800.0],["2008-10-21",10.8778,11.3956,10.7299,11.0459,3954000.0],["2008-10-22",10.7635,11.1468,10.6996,10.8207,5374600.0],["2008-10-23",10.8476,11.1636,10.4474,10.7534,4920200.0],["2008-10-24",10.2557,10.6155,10.0103,10.3095,3760400.0],["2008-10-27",10.1818,10.3264,9.8422,9.8422,5255000.0],["2008-10-28",10.1851,10.6021,9.8119,10.6021,5704600.0],["2008-10-29",10.5147,10.6424,9.8253,9.8556,8088200.0],["2008-10-30",10.0674,11.0964,9.59,10.1481,8596400.0],["2008-10-31",10.3331,10.7097,10.1481,10.5147,5284800.0],["2008-11-03",10.5113,10.6626,10.4037,10.5416,3321800.0],["2008-11-04",10.703,10.703,10.286,10.5348,4839200.0],["2008-11-05",10.5348,10.6189,10.2995,10.397,4232200.0],["2008-11-06",10.2826,10.4037,9.9935,10.1347,3849200.0],["2008-11-07",10.1414,10.2726,10.0742,10.1717,2748000.0],["2008-11-10",10.4373,10.4373,10.0506,10.212,3593000.0],["2008-11-11",10.1179,10.1683,9.7278,9.8758,5038800.0],["2008-11-12",9.7514,9.8724,9.5463,9.5765,3085400.0],["2008-11-13",9.6639,10.1851,9.4319,10.1851,3455200.0],["2008-11-14",10.0439,10.4911,9.7009,10.0809,6179800.0],["2008-11-17",9.9968,10.5046,9.9464,10.2322,5656000.0],["2008-11-18",10.1952,10.4508,10.0641,10.3633,4925400.0],["2008-11-19",10.3633,10.4978,9.9565,9.9565,4541000.0],["2008-11-20",9.943,10.0442,9.2041,9.2716,8202200.0],["2008-11-21",9.2918,10.0611,8.9949,10.0375,7593400.0],["2008-11-24",9.9531,10.25,9.8755,10.0442,5715800.0],["2008-11-25",10.3917,10.3917,9.8485,10.0476,4718200.0],["2008-11-26",10.0577,10.4086,9.7979,10.3715,2476800.0],["2008-11-28",10.4727,10.6718,10.3546,10.5773,1579000.0],["2008-12-01",10.1893,10.557,10.0779,10.0813,4499400.0],["2008-12-02",10.0138,10.2095,9.9194,10.1792,4492000.0],["2008-12-03",10.0644,10.3715,9.9464,10.358,3139800.0],["2008-12-04",10.2703,10.4524,9.9396,10.0341,3392200.0],["2008-12-05",9.9025,10.412,9.7439,10.3748,3467400.0],["2008-12-08",10.584,10.665,10.2095,10.4086,4090400.0],["2008-12-09",10.1859,10.6211,10.1859,10.3242,4738000.0],["2008-12-10",10.3816,10.5435,10.0813,10.1859,4813800.0],["2008-12-11",10.0881,10.9552,9.9936,10.773,7319800.0],["2008-12-12",10.4828,11.2015,10.4828,11.1542,5578000.0],["2008-12-15",11.1643,11.2791,10.9383,11.1778,3822800.0],["2008-12-16",11.2554,11.9032,11.2251,11.883,5863800.0],["2008-12-17",11.7852,11.7852,11.4208,11.495,3689600.0],["2008-12-18",11.5321,11.7649,11.3769,11.5355,4241000.0],["2008-12-19",11.6367,11.8054,11.549,11.6063,3630400.0],["2008-12-22",11.721,11.721,11.4005,11.5524,2355600.0],["2008-12-23",11.603,11.7278,11.4984,11.5186,1648800.0],["2008-12-24",11.5422,11.576,11.4073,11.4849,564600.0],["2008-12-26",11.5625,11.6198,11.468,11.6097,678600.0],["2008-12-29",11.5996,11.603,11.4275,11.5625,1676000.0],["2008-12-30",11.6232,11.9673,11.6232,11.9404,2116200.0],["2008-12-31",11.7953,12.0922,11.7683,12.0314,2402600.0],["2009-01-02",12.1462,12.1664,11.8324,12.0011,3935600.0],["2009-01-05",11.991,12.2845,11.8729,12.2305,3786200.0],["2009-01-06",12.3284,12.4701,12.0888,12.1833,2901600.0],["2009-01-07",12.0686,12.2777,11.91,12.1158,2981800.0],["2009-01-08",11.9606,12.5004,11.6637,12.3891,5055600.0],["2009-01-09",12.3823,12.4532,11.9943,12.1225,3678400.0],["2009-01-12",12.0787,12.1732,12.0078,12.0989,3239600.0],["2009-01-13",12.0888,12.2676,12.0078,12.1698,3213000.0],["2009-01-14",12.1192,12.2744,11.9775,12.2136,3399000.0],["2009-01-15",12.524,12.5612,12.1698,12.4329,5906400.0],["2009-01-16",12.5038,12.7568,12.4161,12.6219,3567400.0],["2009-01-20",12.6523,12.7973,12.2373,12.3452,6219400.0],["2009-01-21",12.4532,12.5983,12.2204,12.5983,7946800.0],["2009-01-22",12.7197,12.9795,12.4768,12.6657,9948200.0],["2009-01-23",12.3317,12.6185,12.0618,12.1698,7362000.0],["2009-01-26",12.1968,12.5477,12.1968,12.4329,5763400.0],["2009-01-27",12.4498,12.7062,12.3688,12.4633,6644600.0],["2009-01-28",12.7265,12.7535,12.5544,12.74,4902200.0],["2009-01-29",12.1394,12.767,12.1394,12.5105,3146000.0],["2009-01-30",12.1867,12.7569,12.163,12.2541,3259400.0],["2009-02-02",12.0517,12.5848,12.0517,12.4532,3587000.0],["2009-02-03",12.4971,12.7231,12.2744,12.6691,6504200.0],["2009-02-04",12.7265,12.9222,12.5983,12.794,3722800.0],["2009-02-05",12.794,13.0875,12.6927,12.9559,3787400.0],["2009-02-06",12.939,13.1887,12.8918,13.0774,3200800.0],["2009-02-09",13.074,13.0774,12.8581,13.0504,2214800.0],["2009-02-10",12.9255,13.0605,12.6489,12.6995,4167600.0],["2009-02-11",12.7096,12.794,12.5679,12.6084,3760800.0],["2009-02-12",12.4223,12.8148,12.3242,12.8012,3572800.0],["2009-02-13",12.7505,12.8757,12.605,12.6355,2133800.0],["2009-02-17",12.4325,12.4325,12.1686,12.2566,3120600.0],["2009-02-18",12.287,12.3242,12.1043,12.2193,2799800.0],["2009-02-19",12.2464,12.287,11.9622,12.0265,4350200.0],["2009-02-20",11.8844,12.1618,11.8472,12.0603,4604200.0],["2009-02-23",12.1449,12.1652,11.6848,11.7085,3789600.0],["2009-02-24",11.7728,11.9115,11.6206,11.8675,4879000.0],["2009-02-25",11.8946,11.9183,11.5022,11.5597,3411800.0],["2009-02-26",11.6206,11.6882,11.0015,11.0387,6526600.0],["2009-02-27",10.9135,11.0184,10.7072,10.7444,7117800.0],["2009-03-02",10.5786,10.7308,10.2944,10.3316,4446400.0],["2009-03-03",10.4298,10.6023,10.1591,10.2708,5186200.0],["2009-03-04",10.3519,10.6395,10.1997,10.5008,4850000.0],["2009-03-05",10.379,10.5583,10.2538,10.4805,5502000.0],["2009-03-06",10.4771,10.6835,10.2302,10.3892,5919400.0],["2009-03-09",10.2843,10.3722,10.132,10.2132,3498600.0],["2009-03-10",10.4094,10.5617,10.1896,10.5617,5320200.0],["2009-03-11",10.582,10.582,9.5231,9.5366,12991400.0],["2009-03-12",9.5366,10.0001,9.3032,9.9527,10565600.0],["2009-03-13",10.0069,10.5786,9.9697,10.5718,6931400.0],["2009-03-16",10.6699,10.7275,10.3316,10.3418,3846000.0],["2009-03-17",10.3892,10.6192,10.2538,10.6192,2887000.0],["2009-03-18",10.5211,10.7072,10.423,10.5549,4435400.0],["2009-03-19",10.5109,10.6699,10.1523,10.308,5027800.0],["2009-03-20",10.3891,10.4196,10.2471,10.3452,5031400.0],["2009-03-23",10.4974,10.7748,10.3925,10.7545,4263200.0],["2009-03-24",10.6124,10.9101,10.6023,10.8425,4181600.0],["2009-03-25",10.8459,11.0759,10.8154,10.9507,2962400.0],["2009-03-26",10.9879,11.0759,10.8932,11.059,2535200.0],["2009-03-27",10.9609,10.9981,10.8053,10.9237,3493400.0],["2009-03-30",10.8594,10.9304,10.6564,10.9135,3274600.0],["2009-03-31",11.0116,11.3161,10.8763,11.0488,4710800.0],["2009-04-01",10.9473,11.1097,10.7579,11.0725,3438000.0],["2009-04-02",11.262,11.4616,11.2214,11.3432,3205200.0],["2009-04-03",11.3973,11.3973,10.9846,11.086,3445000.0],["2009-04-06",10.9947,11.2383,10.9473,11.0996,2590800.0],["2009-04-07",11.0116,11.1672,10.9,10.9981,1933400.0],["2009-04-08",10.9913,11.1368,10.8662,11.0184,2057000.0],["2009-04-09",11.1842,11.2992,11.103,11.1909,3189200.0],["2009-04-13",11.1571,11.3364,11.0793,11.2552,2189200.0],["2009-04-14",11.2586,11.2586,11.0928,11.2078,1755200.0],["2009-04-15",11.2112,11.2518,10.9507,11.1266,2282200.0],["2009-04-16",11.1165,11.4954,11.0759,11.4514,3882600.0],["2009-04-17",12.1212,12.1212,11.6172,11.7863,5448400.0],["2009-04-20",11.739,11.9386,11.6578,11.7356,2897200.0],["2009-04-21",11.6442,11.854,11.5022,11.695,3926800.0],["2009-04-22",11.5935,11.9893,11.5191,11.7559,5248800.0],["2009-04-23",12.5069,12.5069,11.4413,11.9792,7602600.0],["2009-04-24",11.9792,12.1991,11.5529,11.6984,6873600.0],["2009-04-27",11.5461,12.0502,11.4785,11.925,4245600.0],["2009-04-28",11.9047,11.9521,11.695,11.8066,3399000.0],["2009-04-29",11.9352,11.9352,11.6815,11.7491,4900200.0],["2009-04-30",11.7863,11.8337,11.333,11.3804,6365800.0],["2009-05-01",11.3939,11.6713,11.3668,11.6206,4084200.0],["2009-05-04",11.5901,11.8743,11.58,11.8743,3337600.0],["2009-05-05",11.8844,12.084,11.8303,11.881,4657000.0],["2009-05-06",11.8878,12.013,11.854,11.9081,3421600.0],["2009-05-07",11.9758,12.4088,11.8743,12.3039,4447200.0],["2009-05-08",12.3141,12.402,12.1855,12.2769,2612400.0],["2009-05-11",12.0942,12.1923,12.04,12.0637,3558800.0],["2009-05-12",12.0908,12.2701,12.0773,12.1449,3119400.0],["2009-05-13",12.1618,12.2126,12.0265,12.0739,3245600.0],["2009-05-14",12.1451,12.274,12.0433,12.1214,2879000.0],["2009-05-15",12.1248,12.1248,11.8398,11.8703,3328000.0],["2009-05-18",11.9348,12.0705,11.755,12.0705,2320000.0],["2009-05-19",12.0773,12.3114,12.0773,12.1994,3947600.0],["2009-05-20",12.2774,12.6506,12.213,12.5353,5762400.0],["2009-05-21",12.4606,12.6031,12.2503,12.3385,3246400.0],["2009-05-22",12.4063,12.5251,12.3147,12.4097,2311600.0],["2009-05-26",12.3962,12.7456,12.3487,12.6811,2393400.0],["2009-05-27",12.6981,12.749,12.4437,12.4606,2809200.0],["2009-05-28",12.5556,12.6438,12.3928,12.5081,2479000.0],["2009-05-29",12.5692,12.6031,12.4403,12.5861,3399600.0],["2009-06-01",12.6845,12.8033,12.5692,12.7727,3858000.0],["2009-06-02",12.7286,12.8847,12.3385,12.844,5859000.0],["2009-06-03",12.7965,12.7965,12.464,12.6031,5961200.0],["2009-06-04",12.5997,12.6845,12.1621,12.3351,5380400.0],["2009-06-05",12.3622,12.4301,11.9959,12.3419,4341200.0],["2009-06-08",12.274,12.4572,12.1112,12.3351,2373000.0],["2009-06-09",12.3996,12.4063,12.0773,12.1248,2775000.0],["2009-06-10",12.2062,12.2469,12.1112,12.1994,2086200.0],["2009-06-11",12.2401,12.7626,12.2401,12.5488,4828600.0],["2009-06-12",12.5217,12.5997,12.3283,12.3996,3172000.0],["2009-06-15",12.3181,12.3656,12.0467,12.1519,5622200.0],["2009-06-16",12.2062,12.369,12.0366,12.0705,2585400.0],["2009-06-17",12.0705,12.5929,12.0705,12.3758,3212600.0],["2009-06-18",12.3962,12.6201,12.3283,12.4844,3106400.0],["2009-06-19",12.6133,12.6947,12.4097,12.4233,4161100.0],["2009-06-22",12.3487,12.3894,12.1926,12.213,1960900.0],["2009-06-23",12.2198,12.3147,11.9755,11.9959,4098200.0],["2009-06-24",12.118,12.118,11.7923,11.8737,4946500.0],["2009-06-25",11.8737,12.5115,11.7991,12.3894,3841400.0],["2009-06-26",12.4504,12.4504,12.1451,12.3283,5452500.0],["2009-06-29",12.2673,12.3419,12.0773,12.2605,2822100.0],["2009-06-30",12.2333,12.3147,11.9348,12.0366,3336900.0],["2009-07-01",12.1112,12.4912,11.9891,12.3758,3200500.0],["2009-07-02",12.3215,12.3215,12.0366,12.0908,2551900.0],["2009-07-06",12.0298,12.1383,11.9212,12.0705,2084200.0],["2009-07-07",12.0501,12.5115,12.0366,12.3487,3543700.0],["2009-07-08",12.3962,12.464,12.0773,12.1655,3742500.0],["2009-07-09",12.2333,12.2333,11.9687,12.1044,2827500.0],["2009-07-10",12.118,12.2469,11.9009,12.023,2831400.0],["2009-07-13",12.0705,12.3622,12.0026,12.2876,2988000.0],["2009-07-14",12.2605,12.4097,12.1926,12.369,2606500.0],["2009-07-15",12.4097,12.4708,12.2469,12.403,3143100.0],["2009-07-16",12.369,12.6065,12.2944,12.559,2926600.0],["2009-07-17",12.5929,12.8847,12.5522,12.8779,3995700.0],["2009-07-20",12.9525,12.9593,12.6201,12.6947,2812200.0],["2009-07-21",12.7218,13.0272,12.7218,12.9661,3281300.0],["2009-07-22",13.0068,13.1629,12.6947,12.749,3873300.0],["2009-07-23",12.7897,13.1493,12.6811,12.9932,3683300.0],["2009-07-24",12.9797,13.1154,12.8711,13.1018,2244900.0],["2009-07-27",13.1222,13.1764,12.939,13.0611,1765100.0],["2009-07-28",13.0475,13.19,12.9932,13.095,2544500.0],["2009-07-29",13.6446,13.9364,13.4071,13.7599,6541000.0],["2009-07-30",13.9771,14.0924,13.2714,13.4071,4090800.0],["2009-07-31",13.4478,13.5496,13.1289,13.38,4592100.0],["2009-08-03",13.4275,13.4885,13.0679,13.475,3950100.0],["2009-08-04",13.7939,13.916,13.5089,13.8753,4501500.0],["2009-08-05",13.8482,13.9228,13.6039,13.8685,3909000.0],["2009-08-06",13.9092,13.9431,13.6175,13.8821,4369900.0],["2009-08-07",13.9906,13.9906,13.7328,13.8007,5246300.0],["2009-08-10",13.7871,13.8549,13.6785,13.7871,2253800.0],["2009-08-11",13.7871,13.8278,13.6175,13.7735,2781800.0],["2009-08-12",13.7396,13.9635,13.631,13.8685,3198200.0],["2009-08-13",13.9431,13.9839,13.7328,13.9635,2031100.0],["2009-08-14",13.9771,14.0449,13.7125,13.8685,2277000.0],["2009-08-17",13.7192,13.8617,13.6717,13.7396,3278000.0],["2009-08-18",13.7328,13.9296,13.4614,13.9092,2823800.0],["2009-08-19",13.7939,14.2688,13.7939,14.1331,2558800.0],["2009-08-20",14.1876,14.3168,14.0447,14.2896,2186300.0],["2009-08-21",14.3849,14.4597,14.2216,14.3237,3318000.0],["2009-08-24",14.3985,14.4121,14.0923,14.1535,3108500.0],["2009-08-25",14.1876,14.3236,14.1535,14.242,1832200.0],["2009-08-26",14.2012,14.3917,14.1331,14.2216,2000200.0],["2009-08-27",14.1944,14.4461,14.0991,14.3917,2295000.0],["2009-08-28",14.4802,14.4802,14.3509,14.4257,2509100.0],["2009-08-31",14.3713,14.6094,14.3441,14.5006,2114800.0],["2009-09-01",14.4393,14.6026,14.3509,14.4257,2876400.0],["2009-09-02",14.4393,14.4597,14.276,14.2964,1815900.0],["2009-09-03",14.3713,14.3849,14.2012,14.3849,2176000.0],["2009-09-04",14.3509,14.487,14.3441,14.487,1134800.0],["2009-09-08",14.5618,14.5618,14.3032,14.4053,1638700.0],["2009-09-09",14.5618,14.7387,14.3168,14.5822,2664500.0],["2009-09-10",14.555,14.7047,14.4597,14.6503,2409200.0],["2009-09-11",14.6911,14.7659,14.6367,14.7387,1952200.0],["2009-09-14",14.6911,14.8136,14.5822,14.7932,2851500.0],["2009-09-15",14.8204,14.8204,14.5482,14.6639,3635100.0],["2009-09-16",14.7251,14.8136,14.487,14.8068,2597700.0],["2009-09-17",14.8136,14.834,14.6571,14.6775,6209500.0],["2009-09-18",14.7047,14.8136,14.6299,14.8068,2909100.0],["2009-09-21",14.7864,15.0381,14.6843,14.9361,1833800.0],["2009-09-22",14.9633,14.9701,14.7319,14.7591,2156300.0],["2009-09-23",14.9497,15.0517,14.7183,14.7523,2467400.0],["2009-09-24",14.7183,14.7932,14.5278,14.6639,2290500.0],["2009-09-25",14.6639,14.8068,14.589,14.6367,1909300.0],["2009-09-28",14.6571,14.9905,14.6367,14.8136,2731800.0],["2009-09-29",14.834,15.0381,14.7796,14.9565,2994200.0],["2009-09-30",15.4736,15.5417,14.9701,15.2287,4918300.0],["2009-10-01",15.2151,15.3035,14.868,14.9905,3969500.0],["2009-10-02",14.902,14.9157,14.6775,14.7115,2450900.0],["2009-10-05",14.7728,14.9088,14.589,14.8952,2635200.0],["2009-10-06",14.9905,15.1266,14.8068,15.0722,2783000.0],["2009-10-07",14.9837,15.2491,14.9225,15.2491,3387700.0],["2009-10-08",15.3443,15.4056,15.2287,15.2423,2391200.0],["2009-10-09",15.1538,15.46,15.0722,15.3852,3009000.0],["2009-10-12",15.426,15.5485,15.3852,15.4736,1655700.0],["2009-10-13",15.4396,15.4872,15.3307,15.392,2824000.0],["2009-10-14",15.4668,15.7254,15.3988,15.6982,3630800.0],["2009-10-15",15.6914,15.9159,15.6165,15.8887,2922000.0],["2009-10-16",15.8139,16.1473,15.8139,16.0112,3484900.0],["2009-10-19",16.086,16.086,15.8615,15.9431,2138200.0],["2009-10-20",15.8955,16.2357,15.8955,16.1337,3836600.0],["2009-10-21",16.0996,16.2221,15.9636,15.9704,4015700.0],["2009-10-22",15.9636,16.086,15.8751,15.984,3199000.0],["2009-10-23",16.0724,16.1065,15.6505,15.7798,3132800.0],["2009-10-26",15.8139,16.0248,15.5553,15.5961,2671600.0],["2009-10-27",15.6301,15.7322,15.4804,15.5212,2626700.0],["2009-10-28",15.5213,15.5757,15.1606,15.1606,3423600.0],["2009-10-29",15.2899,15.4396,15.1674,15.4192,2855900.0],["2009-10-30",15.4396,15.5417,15.0585,15.0722,5360300.0],["2009-11-02",15.1402,15.4328,15.0177,15.3171,4003000.0],["2009-11-03",16.1405,16.331,15.5008,15.7866,5637900.0],["2009-11-04",15.9091,16.018,15.7458,15.7458,3638800.0],["2009-11-05",15.7594,16.052,15.7458,15.9431,3150100.0],["2009-11-06",15.8887,16.0724,15.7186,16.0724,2119800.0],["2009-11-09",16.1609,16.2357,16.0112,16.2017,2385700.0],["2009-11-10",16.263,16.5828,16.1881,16.5624,3084700.0],["2009-11-11",16.5283,16.644,16.365,16.5147,1687900.0],["2009-11-12",16.5283,16.61,16.297,16.3174,1991900.0],["2009-11-13",16.3922,16.7937,16.3922,16.7393,3417900.0],["2009-11-16",16.8073,16.9094,16.6576,16.6848,2766800.0],["2009-11-17",16.678,16.6848,16.4739,16.5215,2248100.0],["2009-11-18",16.4399,16.6848,16.4059,16.6508,2873500.0],["2009-11-19",16.7942,16.801,16.4665,16.5279,3715900.0],["2009-11-20",16.5143,16.8625,16.5006,16.7191,4907300.0],["2009-11-23",16.9922,17.1424,16.842,17.0468,4550000.0],["2009-11-24",17.0741,17.115,16.9375,17.0809,2341400.0],["2009-11-25",17.197,17.197,17.04,17.0536,1776100.0],["2009-11-27",16.842,17.0946,16.7191,16.9717,1372500.0],["2009-11-30",17.0126,17.0126,16.7123,16.8556,3812800.0],["2009-12-01",16.8966,17.0331,16.8625,16.9649,2629200.0],["2009-12-02",16.7327,17.0195,16.7327,16.9034,3224700.0],["2009-12-03",16.9512,16.9785,16.7737,16.7805,2598600.0],["2009-12-04",16.8829,17.0263,16.6781,16.842,3858900.0],["2009-12-07",16.801,16.9853,16.7532,16.8215,2934100.0],["2009-12-08",16.8147,16.8488,16.5211,16.5416,3618500.0],["2009-12-09",16.5006,16.7259,16.4801,16.7259,3550700.0],["2009-12-10",16.7396,17.156,16.7259,17.1014,6702700.0],["2009-12-11",17.1151,17.1833,16.8966,16.9239,2518400.0],["2009-12-14",16.9785,17.197,16.9785,17.0673,2738300.0],["2009-12-15",17.2038,17.7022,17.0673,17.5998,5832300.0],["2009-12-16",17.8592,18.1459,17.8046,17.8387,6415300.0],["2009-12-17",17.8251,17.9206,17.6544,17.6544,4208300.0],["2009-12-18",17.75,17.8524,17.5998,17.7704,4990400.0],["2009-12-21",17.8728,18.1254,17.75,17.825,2645200.0],["2009-12-22",17.9206,18.0367,17.8455,17.9616,2021800.0],["2009-12-23",17.9479,18.0572,17.8865,17.9684,2609700.0],["2009-12-24",18.0162,18.064,17.9684,17.9821,482000.0],["2009-12-28",18.0162,18.1118,17.9343,18.0299,1122900.0],["2009-12-29",18.0298,18.1323,17.9957,18.0025,1447400.0],["2009-12-30",17.9548,18.0094,17.8319,17.9616,1618300.0],["2009-12-31",18.0162,18.0367,17.7772,17.7977,1466400.0],["2010-01-04",17.9479,18.221,17.8455,18.18,2455900.0],["2010-01-05",18.1937,18.1937,18.0094,18.0503,2476800.0],["2010-01-06",18.0162,18.0435,17.8046,17.8797,4039300.0],["2010-01-07",17.5929,17.8592,17.5178,17.5929,5244600.0],["2010-01-08",17.6544,17.8182,17.5315,17.7841,4277500.0],["2010-01-11",17.9138,18.0776,17.825,17.9821,1914400.0],["2010-01-12",17.9684,18.1254,17.8797,18.1049,3142600.0],["2010-01-13",18.1527,18.5214,18.1527,18.46,3150100.0],["2010-01-14",18.4122,18.6033,18.3302,18.576,2054300.0],["2010-01-15",18.6101,18.617,18.3029,18.378,2076400.0],["2010-01-19",18.4053,18.8491,18.378,18.6852,2826200.0],["2010-01-20",18.6716,18.6716,18.2688,18.5282,2683700.0],["2010-01-21",18.5077,18.5555,17.9206,18.1459,3961000.0],["2010-01-22",18.0708,18.2961,17.7636,18.2005,4321500.0],["2010-01-25",18.2893,18.6648,18.2142,18.5077,5285000.0],["2010-01-26",19.0198,19.1153,18.6648,18.733,5530700.0],["2010-01-27",18.6852,18.8696,18.4599,18.6101,4885100.0],["2010-01-28",18.5965,18.9515,18.5965,18.6238,3374300.0],["2010-01-29",18.7125,18.8491,18.5897,18.6101,4136700.0],["2010-02-01",18.7467,18.9651,18.4873,18.9447,3682900.0],["2010-02-02",18.9788,19.5318,18.8832,19.4908,6012600.0],["2010-02-03",19.4635,19.5181,19.1358,19.3338,3801100.0],["2010-02-04",19.2928,19.2928,18.7194,18.7194,4607500.0],["2010-02-05",18.6852,18.7057,18.1937,18.4395,5637600.0],["2010-02-08",18.4531,18.5623,18.3098,18.3985,2811300.0],["2010-02-09",18.5555,18.7057,18.4326,18.5419,2167600.0],["2010-02-10",18.6993,18.7062,18.268,18.6172,5655300.0],["2010-02-11",18.6103,18.8774,18.4529,18.8431,4093800.0],["2010-02-12",18.7541,18.7541,18.5008,18.7267,2583700.0],["2010-02-16",18.939,18.939,18.6994,18.8774,3328800.0],["2010-02-17",18.9869,19.0212,18.5282,18.8911,5869000.0],["2010-02-18",18.8842,19.1033,18.8294,19.0759,2931200.0],["2010-02-19",19.0828,19.3019,18.8979,19.2677,3862400.0],["2010-02-22",19.3361,19.3361,19.0075,19.0965,3256200.0],["2010-02-23",19.0486,19.1513,18.8774,19.0006,5407100.0],["2010-02-24",19.0143,19.1992,19.0075,19.0965,2652500.0],["2010-02-25",18.9664,19.2266,18.8842,19.2266,3168400.0],["2010-02-26",19.2266,19.3019,19.0965,19.1992,4036700.0],["2010-03-01",19.1513,19.343,19.0006,19.2197,3116800.0],["2010-03-02",19.3087,19.5142,19.2266,19.4868,2366300.0],["2010-03-03",19.5142,19.5142,19.1513,19.1718,3090300.0],["2010-03-04",19.2814,19.2814,19.1102,19.165,2659400.0],["2010-03-05",19.1855,19.4525,19.1581,19.4525,2715900.0],["2010-03-08",19.4525,19.4799,19.206,19.2197,2470000.0],["2010-03-09",19.1855,19.2814,19.1033,19.165,2907900.0],["2010-03-10",19.1376,19.3019,19.0896,19.206,2364600.0],["2010-03-11",19.1376,19.254,19.0349,19.2266,1678400.0],["2010-03-12",19.2882,19.343,19.0349,19.1239,2337200.0],["2010-03-15",19.1033,19.1033,18.9048,19.0006,2755000.0],["2010-03-16",19.4594,19.4799,19.1239,19.4183,4210300.0],["2010-03-17",19.5621,19.5689,19.2951,19.3087,3088500.0],["2010-03-18",19.4251,19.5963,19.3019,19.5621,2756600.0],["2010-03-19",19.6374,19.9318,19.3567,19.6374,5468600.0],["2010-03-22",19.5963,20.0688,19.5142,20.0551,4848800.0],["2010-03-23",20.1509,20.1509,19.788,20.0003,2345700.0],["2010-03-24",20.0414,20.0619,19.6237,19.6648,2158600.0],["2010-03-25",19.7812,19.788,19.5484,19.5826,2623700.0],["2010-03-26",19.6032,19.6648,19.3772,19.5758,2554700.0],["2010-03-29",19.6922,19.8086,19.5963,19.747,2064800.0],["2010-03-30",19.8086,20.0825,19.7607,20.0482,2740800.0],["2010-03-31",20.0414,20.0414,19.6853,19.8017,2407300.0],["2010-04-01",19.8497,19.9455,19.4594,19.5758,3680900.0],["2010-04-05",19.6032,19.8702,19.5347,19.8017,2339700.0],["2010-04-06",19.8017,19.9524,19.7196,19.8771,1739100.0],["2010-04-07",19.8086,19.9044,19.699,19.8839,3151200.0],["2010-04-08",20.2536,20.2536,19.925,19.9798,3767300.0],["2010-04-09",20.0345,20.1852,19.9798,20.1783,2018500.0],["2010-04-12",20.192,20.2057,20.0414,20.0893,1839500.0],["2010-04-13",20.0208,20.1989,19.8223,20.1715,2778000.0],["2010-04-14",20.192,20.1989,19.8702,19.9935,2764000.0],["2010-04-15",19.9866,20.1989,19.9181,20.192,2217200.0],["2010-04-16",20.1989,20.4864,20.103,20.4591,5991800.0],["2010-04-19",20.4659,20.5344,20.2536,20.418,4306600.0],["2010-04-20",20.5207,20.8767,20.4591,20.8014,4190100.0],["2010-04-21",20.8356,20.9452,20.5275,20.7877,5969000.0],["2010-04-22",21.4245,21.7668,21.0616,21.5066,8444500.0],["2010-04-23",21.5683,21.6162,21.0821,21.3149,4950700.0],["2010-04-26",21.2944,21.5272,21.1095,21.3834,4282000.0],["2010-04-27",21.2259,21.493,21.0684,21.1301,3571100.0],["2010-04-28",21.1643,21.3286,21.0068,21.0821,3087400.0],["2010-04-29",21.2054,21.6641,21.178,21.4724,3960900.0],["2010-04-30",21.5135,21.6367,21.1232,21.1232,3380600.0],["2010-05-03",21.2465,21.4724,21.1643,21.4176,2472400.0],["2010-05-04",21.2602,21.3492,21.0342,21.2054,2849000.0],["2010-05-05",20.9041,21.3629,20.9041,21.2465,3670000.0],["2010-05-06",21.1369,21.5204,19.8223,21.0548,6056700.0],["2010-05-07",20.9246,20.9589,20.1235,20.4796,6272400.0],["2010-05-10",21.1711,21.445,20.9315,21.267,3938600.0],["2010-05-11",20.9726,21.5683,20.9589,21.3766,4061600.0],["2010-05-12",21.4108,21.8011,21.2328,21.7668,3151800.0],["2010-05-13",21.8559,21.8832,21.6231,21.6367,3951400.0],["2010-05-14",21.5614,21.6094,21.2602,21.4382,3599400.0],["2010-05-17",21.4587,21.7121,21.1848,21.4998,3794200.0],["2010-05-18",21.7189,21.8832,21.2807,21.4245,4524100.0],["2010-05-19",21.3218,21.6231,21.2259,21.5135,4002900.0],["2010-05-20",21.3007,21.4586,20.9987,21.0604,6419500.0],["2010-05-21",20.6417,21.2664,20.628,21.1634,6502200.0],["2010-05-24",21.1428,21.3282,20.882,21.0742,5126100.0],["2010-05-25",20.6623,20.7996,20.2504,20.779,6030800.0],["2010-05-26",20.9232,21.2664,20.8133,20.8957,4960700.0],["2010-05-27",21.1977,21.6851,21.1771,21.6714,4144900.0],["2010-05-28",21.6508,21.7606,21.2252,21.4723,4896100.0],["2010-06-01",21.3007,21.5822,21.0948,21.1497,4095800.0],["2010-06-02",21.1909,21.8018,21.0948,21.7812,3892500.0],["2010-06-03",21.8155,22.3029,21.8018,22.0215,5639400.0],["2010-06-04",21.6439,21.7675,21.0467,21.1222,5450900.0],["2010-06-07",21.1634,21.4655,20.9369,21.1222,5558500.0],["2010-06-08",21.2252,21.2389,20.8064,21.0192,5167200.0],["2010-06-09",21.1291,21.6645,21.1085,21.2389,3999500.0],["2010-06-10",21.589,21.8155,21.4792,21.7538,2948900.0],["2010-06-11",21.589,21.9528,21.5272,21.9116,2844300.0],["2010-06-14",21.946,22.2823,21.946,22.1107,3515200.0],["2010-06-15",22.3029,22.3098,22.1107,22.2823,3005800.0],["2010-06-16",22.2617,22.6324,22.1931,22.4883,4602300.0],["2010-06-17",22.7834,22.8384,22.3922,22.5706,4944100.0],["2010-06-18",22.5638,22.6736,22.3098,22.351,2585500.0],["2010-06-21",22.5157,22.6462,22.1656,22.2549,3169400.0],["2010-06-22",22.3098,22.4128,21.8979,21.9391,3383300.0],["2010-06-23",21.843,22.0009,21.6302,21.8773,3311100.0],["2010-06-24",21.8499,21.9185,21.589,21.6851,2939900.0],["2010-06-25",21.6645,21.9666,21.5753,21.8773,4407200.0],["2010-06-28",21.9734,22.4265,21.7194,22.3304,5044900.0],["2010-06-29",22.1107,22.1107,21.692,21.7743,8525900.0],["2010-06-30",21.795,22.2137,21.5959,21.795,7255800.0],["2010-07-01",21.7126,21.7194,20.8065,21.2321,8348400.0],["2010-07-02",21.2458,21.3968,21.0948,21.2252,3452100.0],["2010-07-06",21.5615,21.7538,21.3625,21.5135,3323100.0],["2010-07-07",21.541,21.8499,21.2938,21.8155,4547200.0],["2010-07-08",21.946,22.0146,21.7812,21.9116,2920400.0],["2010-07-09",21.9597,21.9734,21.7744,21.8567,2059400.0],["2010-07-12",21.8155,21.843,21.6783,21.795,2904600.0],["2010-07-13",21.946,22.3372,21.946,22.1931,2302900.0],["2010-07-14",22.1794,22.5569,22.0009,22.5089,2991100.0],["2010-07-15",22.4608,22.605,22.3098,22.4677,3572900.0],["2010-07-16",22.3578,22.4745,22.0352,22.0627,2719400.0],["2010-07-19",22.0901,22.1519,21.8293,21.9597,2045400.0],["2010-07-20",21.7949,22.1519,21.6988,22.145,2252300.0],["2010-07-21",22.2068,22.2686,21.8636,21.9734,3194300.0],["2010-07-22",22.2755,22.2823,20.271,20.3397,16978100.0],["2010-07-23",20.3671,21.0879,19.8729,20.9575,18031700.0],["2010-07-26",21.0124,21.2115,20.5593,20.9369,8848700.0],["2010-07-27",21.0124,21.0261,19.0972,20.0033,19241200.0],["2010-07-28",20.0239,20.0514,19.3168,19.8591,8381800.0],["2010-07-29",20.12,20.3122,19.6532,19.8935,6359500.0],["2010-07-30",19.6669,20.7309,19.5846,20.5731,10124300.0],["2010-08-02",20.7858,21.1359,20.7241,20.9918,5920700.0],["2010-08-03",21.0055,21.0055,20.5456,20.5799,3742300.0],["2010-08-04",20.6142,20.8751,20.5593,20.8408,3213900.0],["2010-08-05",20.6486,20.8476,20.525,20.827,3031700.0],["2010-08-06",20.6966,20.8202,20.4769,20.7584,3252800.0],["2010-08-09",20.7721,20.8408,20.5181,20.628,2534600.0],["2010-08-10",20.525,20.6554,20.3534,20.5731,2854200.0],["2010-08-11",20.2779,20.2779,19.9415,19.9896,3260300.0],["2010-08-12",19.7356,20.0651,19.6258,20.0102,2301500.0],["2010-08-13",19.9141,19.9964,19.6944,19.9347,1619700.0],["2010-08-16",19.7356,19.9278,19.5708,19.7081,2586000.0],["2010-08-17",19.8729,20.2916,19.7219,20.2436,2908500.0],["2010-08-18",20.2161,20.4289,20.017,20.223,2603700.0],["2010-08-19",20.1131,20.1886,19.7356,20.0239,2647100.0],["2010-08-20",19.8725,20.0032,19.7692,19.9069,2571100.0],["2010-08-23",19.9619,20.1203,19.6315,19.6453,2903500.0],["2010-08-24",19.4801,19.4801,19.1291,19.1841,2736100.0],["2010-08-25",19.0671,19.3218,18.9294,19.2185,2871800.0],["2010-08-26",19.2736,19.3149,18.9294,19.0258,2269300.0],["2010-08-27",19.1015,19.1015,18.6472,19.0877,3040100.0],["2010-08-30",18.8331,19.2048,18.8124,19.012,3629600.0],["2010-08-31",18.8881,19.0602,18.7298,18.778,2544700.0],["2010-09-01",18.9019,19.4663,18.9019,19.2529,2825800.0],["2010-09-02",19.2667,19.4595,19.1772,19.3287,2729600.0],["2010-09-03",19.3975,19.7967,19.2117,19.3287,3637800.0],["2010-09-07",19.2667,19.4113,19.0946,19.2943,2118200.0],["2010-09-08",19.2323,19.3975,19.2323,19.308,1581600.0],["2010-09-09",19.4388,19.5214,19.3631,19.4457,1311300.0],["2010-09-10",19.4663,19.6247,19.3768,19.5971,1613100.0],["2010-09-13",19.7554,19.8174,19.5352,19.6178,1718200.0],["2010-09-14",19.5352,20.0583,19.5352,20.0239,2814700.0],["2010-09-15",19.9895,21.0426,19.9275,20.8224,5616000.0],["2010-09-16",20.7742,20.8086,20.5333,20.7398,3481000.0],["2010-09-17",20.8293,20.9945,20.6847,20.7742,2755400.0],["2010-09-20",20.788,21.1252,20.7467,21.0908,2027000.0],["2010-09-21",21.0908,21.2285,20.9463,21.1941,2772600.0],["2010-09-22",21.1321,21.1528,20.8843,20.9394,3857000.0],["2010-09-23",20.8155,21.2767,20.6847,20.8843,3445800.0],["2010-09-24",21.0702,21.5933,21.0702,21.5795,2270500.0],["2010-09-27",21.4763,21.9031,21.0151,21.3042,4630300.0],["2010-09-28",21.4006,21.4832,21.0702,21.4556,2811000.0],["2010-09-29",21.3662,21.4281,21.139,21.1734,3081100.0],["2010-09-30",21.2767,21.435,20.8292,21.1046,3907500.0],["2010-10-01",21.2354,21.318,20.9256,21.2354,3298300.0],["2010-10-04",21.2078,21.318,21.0289,21.1597,3112900.0],["2010-10-05",21.2078,21.7998,21.2078,21.6828,3300800.0],["2010-10-06",21.6277,21.6277,21.3524,21.5727,2642000.0],["2010-10-07",21.7379,22.0958,21.6759,21.8136,4443100.0],["2010-10-08",21.7861,21.9168,21.6759,21.7998,2138500.0],["2010-10-11",21.8618,22.1371,21.848,21.8824,1929100.0],["2010-10-12",21.8067,22.1096,21.8067,22.0683,2549500.0],["2010-10-13",22.1302,22.3023,22.0683,22.2817,1826400.0],["2010-10-14",22.2954,22.3711,22.0614,22.2404,2336000.0],["2010-10-15",22.3711,22.44,22.1509,22.2266,2340500.0],["2010-10-18",22.261,22.3918,22.1578,22.261,2562300.0],["2010-10-19",22.0476,22.0476,21.6002,21.7241,2378500.0],["2010-10-20",21.7929,22.0132,21.7861,21.9168,1974600.0],["2010-10-21",22.0407,22.378,21.8755,22.2748,3590100.0],["2010-10-22",22.2541,22.3367,22.0545,22.0683,2109500.0],["2010-10-25",22.1578,22.5914,22.0339,22.0476,3468900.0],["2010-10-26",21.9857,22.8117,21.8274,22.323,4875000.0],["2010-10-27",22.674,23.0182,22.4606,22.8667,4384700.0],["2010-10-28",23.0182,23.2866,22.674,22.9975,3152600.0],["2010-10-29",22.9287,22.9562,22.5088,22.5983,3299100.0],["2010-11-01",22.6602,22.9631,22.3643,22.5708,4261400.0],["2010-11-02",22.736,22.8736,21.4075,21.9925,7579600.0],["2010-11-03",22.0752,22.144,21.6828,21.8067,4135200.0],["2010-11-04",21.9925,22.0958,21.9031,21.9994,3911700.0],["2010-11-05",21.965,22.082,21.7792,21.8067,2586700.0],["2010-11-08",21.6897,21.8136,21.5658,21.6484,2890300.0],["2010-11-09",21.669,21.6759,21.1528,21.2216,3959100.0],["2010-11-10",21.1597,21.6759,21.0771,21.6621,3667800.0],["2010-11-11",21.5658,21.7929,21.3799,21.7723,2014600.0],["2010-11-12",21.6897,21.731,21.4694,21.5589,1727700.0],["2010-11-15",21.5589,21.7379,21.4694,21.6208,2081300.0],["2010-11-16",21.4143,21.5795,21.1803,21.3317,2288600.0],["2010-11-17",21.3386,21.373,21.1321,21.1803,1715600.0],["2010-11-18",21.3322,21.7673,21.201,21.7121,4653700.0],["2010-11-19",21.6983,21.7328,21.4013,21.422,3547300.0],["2010-11-22",21.3668,21.567,21.3668,21.4842,3927100.0],["2010-11-23",21.3046,21.4427,21.1941,21.3737,2376900.0],["2010-11-24",21.4151,21.5601,21.2286,21.3668,1657500.0],["2010-11-26",21.1941,21.346,21.0698,21.3322,611300.0],["2010-11-29",21.1941,21.4565,21.1043,21.3115,3589700.0],["2010-11-30",21.1389,21.3806,21.1043,21.3046,3506400.0],["2010-12-01",21.5187,21.8502,21.4565,21.788,3372000.0],["2010-12-02",21.7811,22.0505,21.7052,22.0159,2294100.0],["2010-12-03",21.9331,22.2369,21.8433,22.1955,2521700.0],["2010-12-06",22.1955,22.2991,22.0712,22.2231,2095800.0],["2010-12-07",22.375,22.4441,22.2231,22.2922,2471000.0],["2010-12-08",22.2991,22.3129,21.8087,21.9054,2421200.0],["2010-12-09",22.0366,22.1748,21.8087,21.8985,1337600.0],["2010-12-10",21.9123,22.1748,21.8778,22.1748,1873500.0],["2010-12-13",22.2024,22.2162,21.5947,21.6982,3071500.0],["2010-12-14",21.8709,22.1609,21.8157,22.0574,2895000.0],["2010-12-15",22.0297,22.4096,22.0159,22.2853,4239900.0],["2010-12-16",22.3405,22.6167,22.0297,22.5684,3014000.0],["2010-12-17",22.6236,23.1001,22.4579,22.9137,3874200.0],["2010-12-20",23.0518,23.114,22.9137,23.0518,1933700.0],["2010-12-21",23.038,23.3142,23.038,23.3004,3743000.0],["2010-12-22",23.2728,23.8253,23.2521,23.5766,3020500.0],["2010-12-23",23.5352,23.8253,23.5283,23.7562,2254100.0],["2010-12-27",23.6526,23.7907,23.5628,23.6871,1988700.0],["2010-12-28",23.7217,23.8045,23.5559,23.6112,1160200.0],["2010-12-29",23.6664,23.9772,23.6319,23.9219,1551800.0],["2010-12-30",23.8874,23.8874,23.5766,23.6319,1538500.0],["2010-12-31",23.5628,23.6664,23.5214,23.5628,1096500.0],["2011-01-03",23.6595,24.0877,23.6526,23.7009,2607800.0],["2011-01-04",23.7769,23.8114,23.4178,23.4385,2066300.0],["2011-01-05",23.4316,23.8184,23.4247,23.7976,3705900.0],["2011-01-06",23.7562,24.1844,23.7148,24.0739,3344200.0],["2011-01-07",24.0462,24.1706,23.9219,24.1222,2971000.0],["2011-01-10",24.0739,24.1153,23.8667,23.9841,2206900.0],["2011-01-11",24.0532,24.3363,23.9979,24.2189,1931700.0],["2011-01-12",24.3156,24.3432,24.0048,24.0739,1728600.0],["2011-01-13",24.1015,24.433,23.991,24.433,2058400.0],["2011-01-14",24.3639,24.4813,24.1291,24.4675,2547600.0],["2011-01-18",24.4744,25.0407,24.4468,24.9785,4899100.0],["2011-01-19",24.9164,24.9647,24.4399,24.5504,2099900.0],["2011-01-20",24.5987,24.7161,24.1982,24.6678,2324600.0],["2011-01-21",24.7714,25.0683,24.6678,24.9302,5801200.0],["2011-01-24",24.8819,25.1512,24.8819,25.0614,2464900.0],["2011-01-25",24.9924,25.0752,24.6885,24.8266,2613600.0],["2011-01-26",24.9164,25.3376,24.868,25.1305,2804500.0],["2011-01-27",25.2133,25.607,25.1926,25.4274,3558200.0],["2011-01-28",25.4827,25.5517,24.8266,24.8611,1931100.0],["2011-01-31",24.9578,25.1236,24.7506,24.7645,2035100.0],["2011-02-01",24.9371,25.4136,24.9371,25.0614,4903200.0],["2011-02-02",24.5711,25.0614,24.3846,24.5297,3929500.0],["2011-02-03",24.6678,24.7645,23.8736,24.4399,4873000.0],["2011-02-04",24.433,25.3514,23.7562,25.2479,4428100.0],["2011-02-07",25.4067,25.607,25.1512,25.1926,2523900.0],["2011-02-08",24.7299,25.3722,24.7299,25.2479,2206500.0],["2011-02-09",25.1719,25.3446,25.0683,25.3238,1700000.0],["2011-02-10",25.2617,25.3515,25.0683,25.3515,1595800.0],["2011-02-11",25.2341,25.3791,25.1374,25.3169,1695500.0],["2011-02-14",25.2548,25.4758,25.2202,25.462,1829600.0],["2011-02-15",25.3307,25.4689,25.1512,25.2755,1608900.0],["2011-02-16",25.3447,25.3794,24.9223,25.1855,2331400.0],["2011-02-17",25.1924,25.9749,24.5761,25.9195,3588500.0],["2011-02-18",25.8641,26.1757,25.8018,26.1688,2326900.0],["2011-02-22",25.8018,26.1757,25.6425,25.8987,2634300.0],["2011-02-23",25.8295,25.8295,25.3586,25.5109,2384300.0],["2011-02-24",25.5871,25.601,25.1647,25.4348,1796100.0],["2011-02-25",25.5317,25.9195,25.4417,25.8918,1322400.0],["2011-02-28",25.9749,26.2796,25.9749,26.2519,2546100.0],["2011-03-01",26.2519,26.3073,25.8295,25.8364,2060000.0],["2011-03-02",25.8572,26.0372,25.691,25.7325,2330500.0],["2011-03-03",25.9541,26.1619,25.8225,26.0441,2246400.0],["2011-03-04",26.0857,26.1203,25.7602,26.0857,2064600.0],["2011-03-07",26.1896,26.2934,25.6771,25.8295,2032900.0],["2011-03-08",25.8156,26.1134,25.7256,26.0026,1282600.0],["2011-03-09",25.9056,26.889,25.7741,26.6258,3535600.0],["2011-03-10",26.4042,26.4042,25.9472,25.9957,1572700.0],["2011-03-11",25.8018,26.1342,25.5317,25.6356,2184500.0],["2011-03-14",25.3932,25.6841,25.2755,25.3586,1906200.0],["2011-03-15",25.0331,25.4209,24.9154,25.2339,3518800.0],["2011-03-16",25.1231,25.5663,24.8946,25.3447,4613900.0],["2011-03-17",25.594,25.7048,25.2893,25.3586,2515900.0],["2011-03-18",25.594,26.0026,25.5248,25.8295,2980800.0],["2011-03-21",26.0441,26.6327,25.9749,26.2103,2708100.0],["2011-03-22",26.245,26.6258,26.245,26.522,2660600.0],["2011-03-23",26.3281,26.5219,26.1965,26.4181,2394200.0],["2011-03-24",26.522,27.1452,26.4666,27.0482,2518000.0],["2011-03-25",27.0552,27.3391,27.0552,27.2075,2379300.0],["2011-03-28",27.2421,27.346,27.0552,27.2698,1990400.0],["2011-03-29",27.2144,27.5953,27.1798,27.5122,1710800.0],["2011-03-30",27.6299,27.6299,27.2629,27.3252,2184900.0],["2011-03-31",27.2698,27.436,27.2075,27.3945,1515700.0],["2011-04-01",27.526,28.087,27.4914,27.9415,4156500.0],["2011-04-04",28.0662,28.3086,27.8792,28.0939,2112800.0],["2011-04-05",27.99,28.1908,27.8654,28.1008,2236500.0],["2011-04-06",28.2185,28.2462,27.443,28.0939,2608700.0],["2011-04-07",27.8446,28.1354,27.7476,28.1008,1831900.0],["2011-04-08",28.2947,28.3293,27.7407,27.8377,2541000.0],["2011-04-11",27.9,28.0177,27.7269,27.7961,2097400.0],["2011-04-12",27.7061,27.8307,27.3322,27.4222,2775500.0],["2011-04-13",27.5468,27.6784,27.2768,27.4568,1832200.0],["2011-04-14",27.3391,27.5191,27.1106,27.4499,2028100.0],["2011-04-15",27.5676,27.6507,27.3529,27.4152,2685400.0],["2011-04-18",27.2214,27.526,26.9097,27.3529,2477600.0],["2011-04-19",27.3529,27.5745,27.3183,27.5399,1869800.0],["2011-04-20",27.7961,28.1631,27.7407,28.0385,1536500.0],["2011-04-21",28.08,28.1147,27.8861,28.08,1402800.0],["2011-04-25",28.0246,28.3709,27.8031,28.364,2629800.0],["2011-04-26",28.5371,28.7587,28.2601,28.4471,1900000.0],["2011-04-27",28.454,29.1672,28.454,29.1049,3182000.0],["2011-04-28",29.2088,29.4304,27.8584,28.3917,5874400.0],["2011-04-29",28.5024,28.5024,27.5399,28.1423,4500000.0],["2011-05-02",28.2255,28.5509,28.0177,28.5094,4350500.0],["2011-05-03",28.5094,28.7933,28.2531,28.4955,2324500.0],["2011-05-04",28.4609,28.4678,28.1354,28.2255,2743500.0],["2011-05-05",28.1216,28.6548,27.9692,28.4124,2363400.0],["2011-05-06",28.6063,28.9802,28.5994,28.7171,1860200.0],["2011-05-09",28.7033,29.4027,28.6479,29.2365,2335800.0],["2011-05-10",29.2642,29.375,29.0564,29.2988,2074200.0],["2011-05-11",29.3057,29.4304,29.0703,29.2296,1972500.0],["2011-05-12",29.0911,29.4234,28.9249,29.3888,2089400.0],["2011-05-13",29.3542,29.4304,28.9456,29.1118,1351800.0],["2011-05-16",29.0218,29.3958,28.9456,29.2711,1906100.0],["2011-05-17",29.1326,29.1465,28.634,29.1118,2485300.0],["2011-05-18",29.0911,29.0911,28.8764,28.9733,2803200.0],["2011-05-19",29.1188,29.1811,28.8071,28.9664,2644900.0],["2011-05-20",28.9907,29.0046,28.8102,28.8796,1667100.0],["2011-05-23",28.5671,28.8032,28.4074,28.713,2167200.0],["2011-05-24",28.7199,28.7199,28.4005,28.4074,2035200.0],["2011-05-25",28.4005,28.9004,28.4005,28.831,2202500.0],["2011-05-26",28.8241,28.8727,28.4977,28.7685,1416900.0],["2011-05-27",28.6505,28.7546,28.1713,28.5116,2430200.0],["2011-05-31",28.7199,28.824,28.4491,28.6227,2189400.0],["2011-06-01",28.5324,28.7477,28.2616,28.2685,1635800.0],["2011-06-02",28.2477,28.338,27.8797,28.2963,1682900.0],["2011-06-03",27.9491,28.1227,27.8797,28.0186,1957700.0],["2011-06-06",27.9283,28.1852,27.9005,28.088,1747200.0],["2011-06-07",28.2199,28.4908,27.9422,28.4074,2631700.0],["2011-06-08",28.3033,28.4838,28.1922,28.4491,2485800.0],["2011-06-09",28.4491,28.949,28.3172,28.8449,2498600.0],["2011-06-10",28.7893,28.7963,28.3449,28.5532,2951000.0],["2011-06-13",28.5602,28.6088,28.2894,28.331,1808000.0],["2011-06-14",28.5255,28.7199,28.3449,28.6366,2133300.0],["2011-06-15",28.5046,28.7685,28.4074,28.4977,2211700.0],["2011-06-16",28.5463,28.5463,28.1019,28.5116,2474900.0],["2011-06-17",28.6574,28.7893,28.4352,28.4699,2009900.0],["2011-06-20",28.463,28.7685,28.463,28.7407,1187100.0],["2011-06-21",28.7477,28.9699,28.7268,28.8727,1632500.0],["2011-06-22",28.8657,28.9282,28.6157,28.6296,1467400.0],["2011-06-23",28.5394,28.7338,28.0602,28.6852,2394100.0],["2011-06-24",28.6435,28.706,27.8102,27.8727,2953900.0],["2011-06-27",27.7478,28.3588,27.6367,28.2269,2654500.0],["2011-06-28",28.2546,28.7824,28.2546,28.7477,1771900.0],["2011-06-29",28.8866,28.8935,28.5185,28.5324,2821400.0],["2011-06-30",28.6643,28.9213,28.6296,28.7477,2034000.0],["2011-07-01",28.7268,29.2546,28.5949,29.2476,3024100.0],["2011-07-05",29.1782,29.4143,29.1088,29.3587,1310800.0],["2011-07-06",29.2962,30.0462,29.2199,29.9212,2480600.0],["2011-07-07",30.1087,30.1851,29.7476,29.8934,1326300.0],["2011-07-08",29.6365,29.699,29.4143,29.6157,1509200.0],["2011-07-11",29.3726,29.6157,29.2407,29.3796,1450400.0],["2011-07-12",29.3518,29.7476,29.3032,29.3587,1684100.0],["2011-07-13",29.5115,29.7059,29.3032,29.3865,877000.0],["2011-07-14",29.4976,29.8517,29.2685,29.3171,1404600.0],["2011-07-15",29.4143,29.4143,28.9838,29.1574,1235100.0],["2011-07-18",28.588,28.949,28.2824,28.6088,1759800.0],["2011-07-19",28.7407,29.081,28.6227,29.0601,1707000.0],["2011-07-20",29.1088,29.1157,28.8727,28.9907,1194500.0],["2011-07-21",27.6019,27.713,26.1229,27.2617,16958600.0],["2011-07-22",27.6991,28.3172,27.4839,28.1366,5589200.0],["2011-07-25",28.0047,28.1783,27.8172,28.0186,2825900.0],["2011-07-26",27.9561,27.9769,27.6783,27.7269,2142700.0],["2011-07-27",27.6158,27.8519,27.0464,27.0881,3377600.0],["2011-07-28",29.074,29.2129,26.1368,26.8867,10974600.0],["2011-07-29",26.5604,26.977,26.3659,26.602,6162200.0],["2011-08-01",26.6298,27.2964,25.609,26.1993,6439700.0],["2011-08-02",26.1923,26.3104,25.9979,26.1993,5937500.0],["2011-08-03",26.2826,26.5326,25.9632,26.4979,4564400.0],["2011-08-04",26.1159,26.2548,25.1785,25.1785,4367900.0],["2011-08-05",25.5952,25.8868,24.7549,25.5604,4519600.0],["2011-08-08",25.2202,25.366,24.0328,24.0467,4277200.0],["2011-08-09",24.3869,25.491,23.8383,25.4354,7094700.0],["2011-08-10",25.0396,25.2271,24.4077,24.4702,4815200.0],["2011-08-11",24.8035,26.3867,24.6508,25.9979,3937800.0],["2011-08-12",26.2826,26.6228,25.859,26.5951,3838800.0],["2011-08-15",26.9492,27.0117,26.5187,27.0048,2849800.0],["2011-08-16",26.8103,26.8867,26.3173,26.734,3827400.0],["2011-08-17",26.7617,27.0464,26.602,26.8659,2140000.0],["2011-08-18",26.2077,26.556,25.9083,26.2495,5549900.0],["2011-08-19",25.9779,26.4306,25.8386,26.145,3897400.0],["2011-08-22",26.6186,26.6326,25.957,26.0406,3964900.0],["2011-08-23",26.0615,26.6674,25.9152,26.6465,3492700.0],["2011-08-24",26.556,26.7649,26.1033,26.5977,3106200.0],["2011-08-25",26.6535,26.7997,26.1033,26.1729,2771800.0],["2011-08-26",26.0545,26.9878,25.5879,26.7997,2738700.0],["2011-08-29",27.0156,27.3847,27.0156,27.3221,1516900.0],["2011-08-30",27.1131,27.531,27.0086,27.3499,2645200.0],["2011-08-31",27.6285,27.8583,27.3569,27.5658,2562300.0],["2011-09-01",27.4962,28.116,27.3499,27.4962,2773400.0],["2011-09-02",27.0504,27.5797,26.9878,27.0295,1987900.0],["2011-09-06",26.3749,27.2246,26.0824,27.2106,3023400.0],["2011-09-07",27.4335,27.8583,27.1967,27.8374,1514600.0],["2011-09-08",27.7748,28.0742,27.5589,27.6773,2043300.0],["2011-09-09",27.4126,27.4126,26.6395,26.744,2776300.0],["2011-09-12",26.2634,26.5838,26.0058,26.5211,2708100.0],["2011-09-13",26.5211,26.9112,26.3819,26.8276,1959700.0],["2011-09-14",26.9529,27.5658,26.5002,27.2803,1985600.0],["2011-09-15",27.5658,27.6007,26.1938,26.8694,4256300.0],["2011-09-16",27.0087,27.8096,27.0017,27.3778,4420900.0],["2011-09-19",26.9878,27.5658,26.9808,27.4474,2454500.0],["2011-09-20",27.6494,28.116,27.3917,27.6424,2135300.0],["2011-09-21",27.6912,27.8235,26.7092,26.7231,1830600.0],["2011-09-22",25.9709,26.6117,25.9083,26.4654,3813000.0],["2011-09-23",26.2286,26.5699,26.0475,26.2983,2363900.0],["2011-09-26",26.4306,27.134,25.964,27.0992,3041400.0],["2011-09-27",27.7817,27.8792,27.1688,27.2733,2759000.0],["2011-09-28",27.3151,27.4056,26.8624,26.8833,2239800.0],["2011-09-29",27.2524,27.524,26.0266,26.2704,3563100.0],["2011-09-30",26.0963,26.6674,25.8734,25.957,3282600.0],["2011-10-03",25.7759,26.1799,24.8775,24.8914,5382100.0],["2011-10-04",24.5502,25.2536,24.2228,25.0168,5200000.0],["2011-10-05",25.0168,25.7063,24.9402,25.3372,4209000.0],["2011-10-06",25.5322,25.5322,24.195,25.1421,5640800.0],["2011-10-07",25.2187,25.365,24.6059,24.9193,3512900.0],["2011-10-10",25.2954,25.9013,25.2675,25.8247,1911400.0],["2011-10-11",25.5879,25.8595,25.5252,25.7759,1283700.0],["2011-10-12",25.9291,26.3958,25.7063,26.2008,3340100.0],["2011-10-13",26.1381,26.4515,26.0197,26.4236,2155000.0],["2011-10-14",26.6674,26.7927,26.4515,26.5908,1525200.0],["2011-10-17",26.3958,26.6395,26.3401,26.3888,1209400.0],["2011-10-18",26.3331,26.946,26.0475,26.7161,1654200.0],["2011-10-19",26.751,27.0295,26.4863,26.5977,1712900.0],["2011-10-20",26.737,27.0295,26.4863,26.9878,2544000.0],["2011-10-21",27.2803,27.6633,27.1967,27.6564,1627800.0],["2011-10-24",27.7469,28.311,27.6563,28.311,1734700.0],["2011-10-25",28.0394,28.311,27.5449,27.5797,1897900.0],["2011-10-26",28.0464,28.6384,28.0464,28.4852,3778100.0],["2011-10-27",28.52,29.3557,28.52,29.2373,3019600.0],["2011-10-28",29.4741,29.4741,28.7707,29.307,1890300.0],["2011-10-31",29.1259,29.2234,28.3598,28.4155,2971700.0],["2011-11-01",27.5171,28.3389,26.751,27.8862,2762300.0],["2011-11-02",28.2135,28.3459,27.5937,27.7678,1972600.0],["2011-11-03",28.0046,28.1926,27.6842,27.8026,3183200.0],["2011-11-04",27.6285,27.719,27.127,27.3151,2672300.0],["2011-11-07",27.4056,27.6703,27.1201,27.6633,1509400.0],["2011-11-08",27.719,27.719,27.2246,27.5658,1444300.0],["2011-11-09",26.8345,27.141,26.4515,26.6256,3302200.0],["2011-11-10",26.932,27.0992,26.5281,26.9738,1895100.0],["2011-11-11",27.3012,27.9071,27.2872,27.6285,1874800.0],["2011-11-14",27.4822,27.6633,27.2803,27.2942,1538500.0],["2011-11-15",27.1549,27.4822,26.9529,27.4056,1953400.0],["2011-11-16",27.2106,27.2106,26.5002,26.5211,1791300.0],["2011-11-17",26.577,26.6819,26.1088,26.2206,1962500.0],["2011-11-18",26.4023,26.4443,26.0319,26.0529,1981000.0],["2011-11-21",25.7874,25.8503,25.3401,25.6616,2266500.0],["2011-11-22",25.5567,25.9691,25.41,25.5987,2546400.0],["2011-11-23",25.417,25.6266,25.2073,25.417,1410500.0],["2011-11-25",25.4239,25.5148,24.9837,25.1444,1317100.0],["2011-11-28",25.7594,25.9201,25.3261,25.4659,1670100.0],["2011-11-29",25.6196,25.6755,25.2632,25.424,2799000.0],["2011-11-30",26.0739,26.2486,25.7105,25.9621,3386400.0],["2011-12-01",25.8712,26.1857,25.8293,26.025,2250400.0],["2011-12-02",26.2765,26.3115,25.7524,25.8642,2119800.0],["2011-12-05",26.2067,26.2486,25.41,25.5847,3056200.0],["2011-12-06",25.6825,25.8083,25.4659,25.4659,2323400.0],["2011-12-07",25.382,25.7035,25.3121,25.5707,2931500.0],["2011-12-08",25.4938,25.5917,25.3121,25.3541,2666200.0],["2011-12-09",25.424,25.6476,25.3121,25.417,2085300.0],["2011-12-12",25.2632,25.3471,24.9697,25.0466,2248200.0],["2011-12-13",25.2003,25.5078,24.9977,25.0605,4220000.0],["2011-12-14",24.8998,25.1235,24.8509,24.8579,2847600.0],["2011-12-15",25.0606,25.375,24.9627,25.0186,1831400.0],["2011-12-16",25.5567,25.8502,25.382,25.6825,5807900.0],["2011-12-19",25.6266,25.7874,25.3681,25.4869,2717700.0],["2011-12-20",25.7594,26.0599,25.6755,25.9271,2501900.0],["2011-12-21",25.9621,26.0669,25.7035,25.8852,1538200.0],["2011-12-22",25.8852,26.0879,25.8293,25.9131,1550900.0],["2011-12-23",26.0739,26.1787,25.9411,26.1507,1338700.0],["2011-12-27",26.0809,26.4093,26.0319,26.3534,885200.0],["2011-12-28",26.3674,26.3883,25.7175,25.7384,1306900.0],["2011-12-29",25.7664,26.1368,25.7245,26.0879,893600.0],["2011-12-30",26.0529,26.1647,25.976,25.99,839400.0],["2012-01-03",26.3953,26.8216,26.3324,26.605,1938000.0],["2012-01-04",26.598,26.7797,26.3814,26.6958,1603000.0],["2012-01-05",26.4792,26.8985,26.4303,26.8985,2376000.0],["2012-01-06",26.9055,27.0592,26.7308,26.9684,1775100.0],["2012-01-09",26.9614,27.0592,26.6609,26.9544,1222700.0],["2012-01-10",27.1501,27.3667,27.0313,27.2619,1535300.0],["2012-01-11",27.178,27.199,26.8706,26.9824,1130800.0],["2012-01-12",27.1012,27.206,26.9544,27.1431,1248100.0],["2012-01-13",26.8496,26.9335,26.3324,26.4163,2481300.0],["2012-01-17",26.7657,26.9544,26.626,26.7657,1531300.0],["2012-01-18",26.8775,27.2829,26.6889,27.2829,1616000.0],["2012-01-19",27.213,27.5764,27.0662,27.5345,1675100.0],["2012-01-20",27.5834,28.0376,27.4995,28.0167,2798400.0],["2012-01-23",27.9468,28.1075,27.5764,27.814,2544300.0],["2012-01-24",27.6952,27.7791,27.5834,27.6393,1936900.0],["2012-01-25",27.5694,27.821,27.2689,27.7581,2231800.0],["2012-01-26",27.1711,27.4855,26.2276,27.2549,6379700.0],["2012-01-27",27.192,27.7092,26.9474,27.2409,3142600.0],["2012-01-30",27.1711,27.2549,26.9474,27.1291,3913100.0],["2012-01-31",27.2689,27.7301,27.1571,27.234,2775600.0],["2012-02-01",27.4157,27.8839,27.3458,27.821,2389200.0],["2012-02-02",27.6603,27.807,27.206,27.4925,2611700.0],["2012-02-03",27.6393,27.7581,27.3108,27.4156,2692100.0],["2012-02-06",27.3248,27.4785,27.1501,27.2409,2548000.0],["2012-02-07",27.1501,27.234,26.8775,27.1641,2037800.0],["2012-02-08",27.2409,27.6183,27.0662,27.4995,2135300.0],["2012-02-09",27.4855,27.4855,27.22,27.234,1483600.0],["2012-02-10",27.1221,27.1711,26.8216,26.9754,1855400.0],["2012-02-13",26.3324,26.591,25.7943,26.004,8235000.0],["2012-02-14",25.9551,26.4163,25.9551,26.2416,4704100.0],["2012-02-15",26.3538,26.452,25.6946,25.7437,3655400.0],["2012-02-16",25.7016,25.9401,25.6736,25.919,2789800.0],["2012-02-17",25.9751,26.0523,25.6385,25.7227,3168100.0],["2012-02-21",25.7367,25.7788,25.3229,25.379,3091000.0],["2012-02-22",25.4421,25.8349,25.4001,25.8068,4185800.0],["2012-02-23",25.8699,26.2626,25.8699,26.2556,2907200.0],["2012-02-24",26.2135,26.473,26.0382,26.438,2312500.0],["2012-02-27",26.2767,26.5361,26.2626,26.438,2284200.0],["2012-02-28",26.445,26.5572,26.3538,26.438,1985800.0],["2012-02-29",26.4099,26.5011,26.1715,26.2065,2770600.0],["2012-03-01",26.0803,26.3818,26.0803,26.1574,2821500.0],["2012-03-02",26.1013,26.1574,25.6385,25.6595,2262500.0],["2012-03-05",25.6245,25.8629,25.5684,25.6315,2289400.0],["2012-03-06",25.4982,25.8138,25.386,25.4421,3321300.0],["2012-03-07",25.5263,25.8839,25.4632,25.8419,1638900.0],["2012-03-08",25.9471,26.3047,25.884,26.2626,3583900.0],["2012-03-09",26.2626,26.6133,26.2135,26.5502,3661500.0],["2012-03-12",26.5011,26.6834,26.438,26.466,1948200.0],["2012-03-13",26.6343,26.7185,26.4029,26.6624,3130600.0],["2012-03-14",26.5642,27.006,26.5221,26.8166,3182500.0],["2012-03-15",26.8166,26.8237,26.5151,26.5852,2487700.0],["2012-03-16",26.6904,27.027,26.6904,26.8727,3077500.0],["2012-03-19",26.8026,27.1252,26.7325,27.041,2628500.0],["2012-03-20",26.8587,27.2444,26.8587,27.2164,3602800.0],["2012-03-21",27.1322,27.2023,27.013,27.041,2665800.0],["2012-03-22",26.8447,27.1673,26.8307,26.8517,2283300.0],["2012-03-23",26.7465,27.4899,26.7465,27.3216,2965500.0],["2012-03-26",27.4548,27.7704,27.3566,27.7704,2328100.0],["2012-03-27",27.8265,27.8405,27.6231,27.6862,2265900.0],["2012-03-28",27.6792,27.8195,27.3145,27.4057,1812800.0],["2012-03-29",27.2374,27.539,27.2304,27.4899,1860700.0],["2012-03-30",27.6932,27.8826,27.4548,27.8125,2769300.0],["2012-04-02",27.8405,27.8685,27.3706,27.4828,2359400.0],["2012-04-03",27.4408,27.5039,26.9709,27.1252,2894800.0],["2012-04-04",26.9288,27.2023,26.8587,26.9849,2198700.0],["2012-04-05",26.8447,27.027,26.7886,26.8026,2421900.0],["2012-04-09",26.7185,27.1392,26.4029,26.9569,2507400.0],["2012-04-10",26.9709,27.2514,26.8237,26.9218,3277700.0],["2012-04-11",27.1533,27.2444,27.013,27.1953,2632900.0],["2012-04-12",27.3496,27.6932,27.1953,27.2164,3371600.0],["2012-04-13",26.6694,26.8868,26.2907,26.3187,3816300.0],["2012-04-16",26.3819,26.459,26.2206,26.2837,2757300.0],["2012-04-17",26.438,26.9148,26.3678,26.8026,2317000.0],["2012-04-18",26.7255,26.7886,26.2346,26.2626,3737000.0],["2012-04-19",26.3258,26.466,26.1084,26.2837,2585400.0],["2012-04-20",26.445,26.5782,26.3117,26.473,2240500.0],["2012-04-23",25.8068,26.4239,25.4421,26.2907,2768900.0],["2012-04-24",26.2416,26.452,26.1083,26.2977,2520300.0],["2012-04-25",26.4379,26.7675,26.3047,26.5431,2965800.0],["2012-04-26",26.5572,26.5572,25.8559,25.926,4175200.0],["2012-04-27",26.0523,26.0873,25.6666,25.8769,3167000.0],["2012-04-30",25.8419,26.1785,25.8138,26.0943,2093400.0],["2012-05-01",25.9891,26.3538,25.8769,26.1574,4151300.0],["2012-05-02",26.1224,26.3047,26.0452,26.0943,2158700.0],["2012-05-03",26.0593,26.0803,25.5544,25.6315,3201400.0],["2012-05-04",25.6245,25.6806,25.351,25.365,2117100.0],["2012-05-07",25.3229,25.4632,25.1686,25.2107,3622400.0],["2012-05-08",25.0214,25.4001,24.8811,25.358,4819800.0],["2012-05-09",25.1897,25.4211,24.9583,25.2528,2492400.0],["2012-05-10",25.4983,26.0312,25.4422,25.6525,4883100.0],["2012-05-11",25.5614,25.9681,25.5614,25.6806,1847100.0],["2012-05-14",25.4983,25.8559,25.4141,25.7016,1931800.0],["2012-05-15",25.6245,25.8699,25.4912,25.5263,1947600.0],["2012-05-16",25.6245,25.9541,25.5824,25.7367,3174600.0],["2012-05-17",25.7015,25.8704,25.6452,25.6452,2473900.0],["2012-05-18",25.6522,25.8,25.2933,25.3285,3549300.0],["2012-05-21",25.3215,25.6311,25.3144,25.3918,1959600.0],["2012-05-22",25.8141,25.8493,25.3989,25.5115,2029100.0],["2012-05-23",25.4341,25.6874,25.3215,25.5537,2000000.0],["2012-05-24",25.5537,25.7296,25.42,25.6593,1441200.0],["2012-05-25",25.7085,26.0323,25.6452,25.9689,1442500.0],["2012-05-29",26.0393,26.1097,25.61,25.6945,2286200.0],["2012-05-30",25.5889,26.0815,25.4904,25.9337,3984400.0],["2012-05-31",25.8985,26.2223,25.7156,26.0323,3966500.0],["2012-06-01",25.793,25.9197,25.5185,25.5326,2200800.0],["2012-06-04",25.5044,25.6522,25.3496,25.6241,2551700.0],["2012-06-05",25.5326,25.9056,25.3707,25.8634,1654800.0],["2012-06-06",25.976,26.2645,25.7437,26.2434,1627000.0],["2012-06-07",26.4123,26.4475,25.9971,26.0252,1834100.0],["2012-06-08",25.9619,26.2293,25.9619,26.0815,1281700.0],["2012-06-11",26.2434,26.2434,25.6593,25.6593,1550400.0],["2012-06-12",25.6663,26.0534,25.4833,26.0393,2301700.0],["2012-06-13",25.9689,26.0815,25.5818,25.6522,2026700.0],["2012-06-14",25.8704,26.1238,25.8141,26.0111,1575700.0],["2012-06-15",26.1449,26.2504,25.9689,26.2434,2612100.0],["2012-06-18",26.173,26.7642,26.1238,26.6094,1682400.0],["2012-06-19",26.6445,27.1161,26.5882,26.7712,2137600.0],["2012-06-20",26.6868,26.8416,26.4756,26.7149,1302100.0],["2012-06-21",26.7783,26.8768,26.4686,26.5249,1609400.0],["2012-06-22",26.6797,26.7923,26.4475,26.6938,1729700.0],["2012-06-25",26.4475,26.6375,26.3419,26.5671,2837600.0],["2012-06-26",26.6094,26.7431,26.4405,26.539,1814200.0],["2012-06-27",26.5038,26.8838,26.4475,26.8345,1708900.0],["2012-06-28",26.7079,27.3131,26.3912,27.2638,2590600.0],["2012-06-29",27.5031,27.6931,27.3905,27.6931,2043900.0],["2012-07-02",27.8198,28.0591,27.7283,28.045,2006400.0],["2012-07-03",28.045,28.0661,27.848,27.9958,958600.0],["2012-07-05",27.8339,27.9747,27.665,27.7706,1223500.0],["2012-07-06",27.5383,27.7495,27.2287,27.2779,2013700.0],["2012-07-09",27.1864,27.475,27.1864,27.3765,1534200.0],["2012-07-10",27.4891,27.6017,27.2498,27.4046,2601600.0],["2012-07-11",27.3905,27.7987,27.3905,27.6509,2321900.0],["2012-07-12",27.6298,27.7143,27.292,27.5594,2093400.0],["2012-07-13",27.6017,28.0169,27.3905,27.8972,1706300.0],["2012-07-16",27.8339,27.8339,27.6509,27.7354,1248800.0],["2012-07-17",27.8057,28.0943,27.5805,28.0028,1892600.0],["2012-07-18",28.0028,28.4039,27.7776,27.9746,2910600.0],["2012-07-19",27.9606,28.1365,27.848,27.9606,1437400.0],["2012-07-20",27.7283,27.8621,27.475,27.5946,1786500.0],["2012-07-23",27.4116,27.4398,27.0668,27.2005,1916600.0],["2012-07-24",27.292,27.3061,26.722,26.8838,1436600.0],["2012-07-25",27.0105,27.0246,26.6164,26.7079,1626700.0],["2012-07-26",26.8697,27.2005,25.976,26.7149,6481200.0],["2012-07-27",26.7431,27.3976,26.6938,27.2075,5499200.0],["2012-07-30",27.2498,27.2779,26.9472,27.1161,2362000.0],["2012-07-31",27.7846,28.2913,27.489,27.9395,9032400.0],["2012-08-01",28.0732,28.228,27.665,27.6861,3731500.0],["2012-08-02",27.4961,27.6439,27.0809,27.3553,3675100.0],["2012-08-03",27.658,27.9817,27.6509,27.7213,4161200.0],["2012-08-06",27.7283,27.9113,27.5876,27.6016,2265900.0],["2012-08-07",27.6228,27.8691,27.5876,27.6861,2559900.0],["2012-08-08",27.5735,27.5735,27.1935,27.2357,3481800.0],["2012-08-09",27.0598,27.7002,27.0598,27.2287,3223400.0],["2012-08-10",27.2357,27.2639,26.919,27.2287,1735100.0],["2012-08-13",27.1583,27.2287,26.8486,27.1583,1628900.0],["2012-08-14",27.2287,27.285,26.8697,26.9472,2322900.0],["2012-08-15",26.9964,27.102,26.6938,26.7571,2724800.0],["2012-08-16",26.3982,26.5319,26.1589,26.4475,5691500.0],["2012-08-17",26.2921,26.6523,26.0661,26.511,5940000.0],["2012-08-20",26.4122,26.7088,26.3981,26.6311,2482400.0],["2012-08-21",26.6099,26.8783,26.4828,26.5252,2310800.0],["2012-08-22",26.5393,26.8853,26.4263,26.7794,2870600.0],["2012-08-23",26.7088,26.9418,26.6664,26.8218,2100800.0],["2012-08-24",26.7582,27.0195,26.7088,26.9065,2098700.0],["2012-08-27",26.9136,26.9489,26.7088,26.7935,2307800.0],["2012-08-28",26.6735,26.7017,25.939,26.4828,4694200.0],["2012-08-29",26.5746,26.6593,26.4192,26.5887,2324900.0],["2012-08-30",26.5393,26.956,26.4404,26.9065,2373200.0],["2012-08-31",26.963,27.5209,26.8218,27.2031,2988600.0],["2012-09-04",27.2031,27.5421,27.0195,27.3867,2333800.0],["2012-09-05",27.3303,27.3938,26.8995,26.963,3852700.0],["2012-09-06",27.069,27.4291,27.0548,27.2879,2491000.0],["2012-09-07",27.302,27.3726,26.8642,26.963,2691700.0],["2012-09-10",27.0972,27.0972,26.843,26.8571,1985700.0],["2012-09-11",26.4969,26.7017,26.3204,26.6735,3996500.0],["2012-09-12",26.6523,27.2596,26.4969,26.7653,2490400.0],["2012-09-13",26.7229,26.9348,26.4616,26.8783,3505100.0],["2012-09-14",26.8571,26.9701,26.2144,26.3839,6323200.0],["2012-09-17",26.4616,26.8571,26.4192,26.85,3196200.0],["2012-09-18",26.73,27.076,26.5322,27.0548,3014200.0],["2012-09-19",27.0195,27.189,26.9559,26.9559,2559300.0],["2012-09-20",26.8359,27.0972,26.5887,27.0689,2258900.0],["2012-09-21",27.1607,27.5703,27.1466,27.5209,3339100.0],["2012-09-24",27.4432,27.8599,27.302,27.7963,3135000.0],["2012-09-25",27.7963,27.8105,27.3302,27.4362,3363500.0],["2012-09-26",27.4715,27.648,27.2526,27.2949,2684900.0],["2012-09-27",27.3303,27.5845,27.1819,27.5562,2086100.0],["2012-09-28",27.5068,27.5774,27.2879,27.3373,2983700.0],["2012-10-01",27.3938,27.5915,27.3232,27.535,2001500.0],["2012-10-02",27.5633,27.754,27.3726,27.5633,2337400.0],["2012-10-03",27.5774,27.6975,27.4432,27.5845,2072400.0],["2012-10-04",27.7045,28.0365,27.641,27.7963,2978700.0],["2012-10-05",27.8528,28.1424,27.7469,27.9093,3017100.0],["2012-10-08",27.874,28.1565,27.7893,28.093,1206000.0],["2012-10-09",28.0506,28.1636,27.7045,28.0223,2042900.0],["2012-10-10",27.9376,27.9729,27.648,27.8175,1753300.0],["2012-10-11",27.9023,28.0364,27.7822,27.874,1702700.0],["2012-10-12",27.9023,28.0506,27.8105,27.8952,1762200.0],["2012-10-15",27.8952,28.1989,27.8034,28.1848,1963900.0],["2012-10-16",28.2483,28.8486,28.1848,28.778,3565300.0],["2012-10-17",28.8345,28.9192,28.5096,28.6226,2506500.0],["2012-10-18",28.552,28.8486,28.5167,28.7285,1552200.0],["2012-10-19",28.6791,28.7003,28.326,28.4461,2335900.0],["2012-10-22",28.3825,28.6438,28.1777,28.552,1544400.0],["2012-10-23",28.2483,28.3401,28.0788,28.1989,2957000.0],["2012-10-24",28.2271,28.3613,27.987,28.0082,1661800.0],["2012-10-25",28.2342,28.5025,27.8316,28.0788,2351900.0],["2012-10-26",28.1,28.1777,27.6975,27.7822,2596300.0],["2012-10-31",27.98,28.1706,27.7398,27.8528,3317600.0],["2012-11-01",27.9305,29.0393,27.9023,28.898,4492300.0],["2012-11-02",28.9545,29.117,28.5873,28.6014,2077400.0],["2012-11-05",28.4461,28.6579,28.3331,28.4319,1598100.0],["2012-11-06",28.4249,28.6861,28.2483,28.5025,1893000.0],["2012-11-07",28.3401,28.9333,28.0011,28.785,3220200.0],["2012-11-08",28.7073,28.8486,28.1989,28.4814,2930400.0],["2012-11-09",28.4249,28.8274,28.2695,28.5802,2405500.0],["2012-11-12",28.672,28.672,28.1918,28.2907,1815100.0],["2012-11-13",28.2483,28.9475,28.1777,28.7497,2856100.0],["2012-11-14",28.4884,28.9121,28.333,28.3966,2114000.0],["2012-11-15",28.5031,28.6522,28.3256,28.5102,2237500.0],["2012-11-16",28.5599,28.7232,28.354,28.5812,2304800.0],["2012-11-19",28.7374,28.9574,28.6593,28.8864,1414800.0],["2012-11-20",28.8368,28.9646,28.6806,28.9646,1960700.0],["2012-11-21",28.9504,29.0426,28.8865,29.0,1650100.0],["2012-11-23",29.0,29.4544,28.9787,29.3763,1370500.0],["2012-11-26",29.355,29.4544,29.213,29.426,2611200.0],["2012-11-27",29.2343,29.4686,29.1633,29.2627,2337700.0],["2012-11-28",29.2201,29.3124,28.9929,29.2485,2302100.0],["2012-11-29",29.4544,29.6603,29.3479,29.4757,2530000.0],["2012-11-30",29.5041,29.9868,29.4402,29.9726,3277300.0],["2012-12-03",30.001,30.2353,29.9513,30.1075,2844200.0],["2012-12-04",30.0507,30.4199,30.0507,30.3489,3092100.0],["2012-12-05",30.3489,30.3489,29.8307,30.001,2845600.0],["2012-12-06",30.0507,30.3276,29.9584,30.214,3122200.0],["2012-12-07",30.3702,30.3773,29.9229,30.0081,2496800.0],["2012-12-10",30.0365,30.1714,29.9158,29.9797,2517700.0],["2012-12-11",30.143,30.6542,30.0933,30.6116,4727000.0],["2012-12-12",30.6683,30.7038,30.0436,30.3205,6062300.0],["2012-12-13",30.3702,30.6329,30.2069,30.4199,2750300.0],["2012-12-14",30.3205,30.7961,30.2566,30.7819,2732300.0],["2012-12-17",30.7819,31.0801,30.718,31.0801,3104700.0],["2012-12-18",31.0659,31.2505,30.9168,31.1724,1986200.0],["2012-12-19",31.1653,31.2079,30.8529,30.9878,2288500.0],["2012-12-20",31.0588,31.1014,30.86,31.0943,2320400.0],["2012-12-21",30.8387,31.1866,30.8387,30.9807,4012300.0],["2012-12-24",30.8955,31.0091,30.6754,30.8529,643200.0],["2012-12-26",30.8813,30.9594,30.4909,30.6116,1276800.0],["2012-12-27",30.6541,30.7677,30.356,30.6896,1554200.0],["2012-12-28",30.6115,30.7677,30.3844,30.3986,1039500.0],["2012-12-31",30.3418,30.6825,30.2637,30.6542,1295200.0],["2013-01-02",30.9452,31.0517,30.6825,30.8742,1972400.0],["2013-01-03",30.9097,30.9168,30.6683,30.8103,2026700.0],["2013-01-04",30.6825,31.0375,30.5335,31.0162,2461500.0],["2013-01-07",31.0233,31.1582,30.8813,31.1156,1803600.0],["2013-01-08",31.0659,31.3073,31.0446,31.073,1533000.0],["2013-01-09",31.1014,31.2292,30.9381,31.073,1513300.0],["2013-01-10",31.2008,31.2292,31.0162,31.1582,1579900.0],["2013-01-11",31.1795,31.2363,30.8884,31.1227,1414800.0],["2013-01-14",31.2292,31.4989,31.0943,31.4422,1367400.0],["2013-01-15",31.4351,32.0669,31.3783,31.9959,2429500.0],["2013-01-16",32.0243,32.1663,31.8681,31.9604,1780300.0],["2013-01-17",32.1379,32.4289,32.0953,32.3153,1419900.0],["2013-01-18",32.2799,32.5496,32.145,32.5496,1809700.0],["2013-01-22",32.5851,32.5922,32.1663,32.3863,1467800.0],["2013-01-23",32.4218,33.075,32.3721,32.7839,3324400.0],["2013-01-24",32.5993,32.7626,31.7545,32.4573,3580300.0],["2013-01-25",32.4999,32.5425,31.8539,31.9675,2906200.0],["2013-01-28",31.9888,32.0953,31.8539,32.0243,2041900.0],["2013-01-29",32.0385,32.4928,31.9604,32.3295,2363500.0],["2013-01-30",32.3863,32.6419,32.3011,32.3579,2208300.0],["2013-01-31",32.3153,32.3437,32.0669,32.2089,2837600.0],["2013-02-01",32.2302,33.2027,32.2302,33.0324,3978600.0],["2013-02-04",32.9046,33.0892,32.649,32.6845,2611500.0],["2013-02-05",32.791,32.9827,32.6774,32.8549,1950900.0],["2013-02-06",32.7839,32.9898,32.7768,32.9898,3034800.0],["2013-02-07",32.9969,33.0963,32.649,32.9401,2420000.0],["2013-02-08",33.0253,33.295,32.9827,33.2879,1232800.0],["2013-02-11",33.2595,33.366,33.0111,33.1956,1115900.0],["2013-02-12",33.153,33.4015,33.0821,33.3376,1318800.0],["2013-02-13",33.3305,33.4446,33.2307,33.2592,2645300.0],["2013-02-14",33.2806,33.5088,33.2306,33.3519,1941900.0],["2013-02-15",33.3519,33.5801,33.1665,33.2307,2962100.0],["2013-02-19",33.2806,33.6871,33.2449,33.6728,1831500.0],["2013-02-20",33.6728,33.794,33.2235,33.2378,1970300.0],["2013-02-21",33.1451,33.2449,32.9169,33.1451,1432400.0],["2013-02-22",33.1451,33.5373,33.0738,33.4803,1003700.0],["2013-02-25",33.5872,33.6942,32.9312,32.9312,1794900.0],["2013-02-26",33.0738,33.2449,32.8598,33.2093,1373600.0],["2013-02-27",33.2734,33.6656,33.2164,33.5373,855100.0],["2013-02-28",33.4874,33.8796,33.3804,33.6585,2253700.0],["2013-03-01",33.6728,34.3288,33.4375,34.2148,2135900.0],["2013-03-04",34.1078,34.4073,33.9865,34.4073,2132800.0],["2013-03-05",34.2575,34.5142,34.2005,34.4215,1646800.0],["2013-03-06",34.5428,34.7995,34.4215,34.5713,1494700.0],["2013-03-07",34.5428,34.6925,34.0008,34.2861,1785900.0],["2013-03-08",34.4215,34.5927,34.2076,34.5713,1426400.0],["2013-03-11",34.4857,34.7567,34.4358,34.6212,1495100.0],["2013-03-12",34.5998,34.8352,34.5428,34.6925,1222600.0],["2013-03-13",34.7353,34.8708,34.6355,34.8423,859200.0],["2013-03-14",34.9421,35.2202,34.8779,35.1489,1810900.0],["2013-03-15",35.042,35.1133,34.8138,34.8637,2025400.0],["2013-03-18",34.4572,34.7068,34.3431,34.4429,2602100.0],["2013-03-19",36.6464,37.1884,35.5982,35.698,17071100.0],["2013-03-20",35.8763,35.9761,35.4555,35.8264,3203700.0],["2013-03-21",35.7336,36.0403,35.3414,35.5055,2285000.0],["2013-03-22",35.5126,35.5982,35.37,35.5269,2917300.0],["2013-03-25",35.6196,36.3327,35.5411,36.076,3248100.0],["2013-03-26",36.2685,36.5181,35.9904,36.1687,2428300.0],["2013-03-27",36.0189,36.297,35.8905,36.1615,2027900.0],["2013-03-28",36.3398,36.7748,36.2186,36.6892,2835600.0],["2013-04-01",36.6393,36.839,36.5751,36.8247,1429400.0],["2013-04-02",37.0244,38.0512,36.9744,37.3738,4047700.0],["2013-04-03",37.4879,37.6733,36.5894,36.8604,4837400.0],["2013-04-04",36.8604,37.6733,36.8461,36.9531,2840100.0],["2013-04-05",36.675,37.167,36.6607,37.1385,1596400.0],["2013-04-08",37.2098,37.5806,36.8604,37.5307,2294600.0],["2013-04-09",37.6163,37.9015,37.4309,37.7375,3118200.0],["2013-04-10",38.4577,38.5076,37.8516,38.0084,3148400.0],["2013-04-11",37.9942,38.6217,37.9728,38.3721,2354400.0],["2013-04-12",38.3508,38.743,38.2794,38.636,1269300.0],["2013-04-15",38.6075,38.7572,38.3935,38.5362,2243200.0],["2013-04-16",38.8499,39.2136,38.5932,39.1851,2050600.0],["2013-04-17",39.0638,39.3562,38.8285,39.2635,3176700.0],["2013-04-18",39.2635,39.9838,39.235,39.5345,4273900.0],["2013-04-19",39.6557,39.9267,39.3919,39.8768,2023400.0],["2013-04-22",40.2333,40.2476,39.6843,40.0765,2571100.0],["2013-04-23",40.212,40.5828,39.8911,40.1478,2419400.0],["2013-04-24",40.1692,40.3617,39.67,39.8055,3091300.0],["2013-04-25",39.8055,39.9338,37.8872,38.0869,7988800.0],["2013-04-26",37.7945,38.2224,37.6376,37.9799,5365100.0],["2013-04-29",38.0299,38.7073,37.9728,38.5504,3329100.0],["2013-04-30",38.5575,38.6003,38.2224,38.5932,2064900.0],["2013-05-01",38.5504,38.7929,38.3365,38.3935,2418000.0],["2013-05-02",38.4007,39.1209,38.3436,39.1138,2157900.0],["2013-05-03",39.2279,39.2778,38.8071,38.9141,1850800.0],["2013-05-06",38.8571,39.0139,38.7501,38.7929,1401200.0],["2013-05-07",38.9284,39.2493,38.7715,39.2065,2142100.0],["2013-05-08",39.2421,39.3705,38.9498,39.2921,2598700.0],["2013-05-09",39.1565,39.2849,38.857,39.0852,1708200.0],["2013-05-10",39.2065,39.2207,38.9569,39.1067,1324800.0],["2013-05-13",38.9925,39.1352,38.8285,38.8499,2022800.0],["2013-05-14",38.8428,39.2136,38.6859,39.1922,2369200.0],["2013-05-15",39.2207,39.563,38.9711,39.2279,2859300.0],["2013-05-16",39.1133,39.414,38.8628,38.9415,1766600.0],["2013-05-17",38.9702,39.4212,38.7841,39.3639,2180100.0],["2013-05-20",39.3782,39.5357,39.1634,39.2422,1712700.0],["2013-05-21",39.2064,39.3281,38.9415,39.1205,1698200.0],["2013-05-22",39.1706,39.4498,38.92,38.9845,2471600.0],["2013-05-23",38.8843,39.2279,38.691,39.0704,1816000.0],["2013-05-24",38.9129,39.0561,38.6838,38.9702,1935100.0],["2013-05-28",39.2064,39.5142,38.6838,38.92,2759300.0],["2013-05-29",38.7769,39.0131,38.0969,38.5836,2679200.0],["2013-05-30",38.6552,39.3854,38.5836,39.1706,1743800.0],["2013-05-31",39.006,39.1706,38.7125,38.7125,2534700.0],["2013-06-03",38.6624,38.7554,37.4955,37.7103,3582100.0],["2013-06-04",37.7461,38.2257,37.7175,38.1255,2779700.0],["2013-06-05",37.968,38.2042,37.8248,37.8678,3433100.0],["2013-06-06",37.8034,37.9966,37.5385,37.6172,3420300.0],["2013-06-07",37.7246,38.1183,37.7246,37.8964,3489200.0],["2013-06-10",38.0324,38.5407,37.9179,38.4476,2497500.0],["2013-06-11",38.6266,39.4999,38.6122,39.235,3596200.0],["2013-06-12",39.3854,39.6216,39.1706,39.1921,3673500.0],["2013-06-13",39.0919,39.1491,38.6838,39.0561,2551400.0],["2013-06-14",38.9702,39.5214,38.9415,39.3209,1985300.0],["2013-06-17",39.4641,39.8578,39.4068,39.8435,2929400.0],["2013-06-18",39.8578,40.0726,39.6502,39.9867,1805600.0],["2013-06-19",39.9294,40.3661,39.6502,39.7719,2227200.0],["2013-06-20",39.7075,39.8077,38.6624,38.7554,3015200.0],["2013-06-21",38.827,39.3209,38.7626,38.8986,2668500.0],["2013-06-24",38.6695,38.8771,38.1183,38.376,2936800.0],["2013-06-25",38.4691,38.4906,37.9823,38.3331,2846600.0],["2013-06-26",38.4977,39.5786,38.4977,39.3997,2503200.0],["2013-06-27",39.6359,39.9151,39.4426,39.5929,2446300.0],["2013-06-28",39.7289,40.3231,39.3925,39.9652,3350300.0],["2013-07-01",40.1656,40.2515,39.3496,39.3782,2845300.0],["2013-07-02",39.3997,39.6001,39.1277,39.2493,2008500.0],["2013-07-03",39.0131,39.5428,38.9415,39.4355,1157000.0],["2013-07-05",39.7361,39.8435,39.2995,39.7719,1629300.0],["2013-07-08",39.9652,40.3016,39.7934,40.2873,1481200.0],["2013-07-09",40.4233,40.6882,39.9509,40.0224,2101000.0],["2013-07-10",40.0511,40.5164,40.0224,40.4806,1551500.0],["2013-07-11",40.86,41.6259,40.86,41.5901,2337200.0],["2013-07-12",41.5329,41.8192,41.2895,41.7977,1359100.0],["2013-07-15",41.9266,42.1055,41.5687,41.6903,1693300.0],["2013-07-16",41.7548,41.9552,41.6188,41.719,2045900.0],["2013-07-17",41.7906,42.0053,41.6402,41.855,1137300.0],["2013-07-18",41.9337,42.1986,41.5472,41.7405,2058500.0],["2013-07-19",41.6975,42.1628,41.6116,42.0984,1552000.0],["2013-07-22",42.0483,42.306,41.9481,42.2272,1237800.0],["2013-07-23",42.2129,42.2344,41.2322,41.2537,4014200.0],["2013-07-24",41.7476,42.4491,40.5021,40.6381,3089500.0],["2013-07-25",40.23,41.2966,39.9437,41.2394,2869300.0],["2013-07-26",41.0962,41.9337,41.0032,41.855,1714300.0],["2013-07-29",41.7834,42.0769,41.6402,41.7977,1440900.0],["2013-07-30",42.1199,42.1556,41.583,41.6832,2487500.0],["2013-07-31",41.9051,42.2129,41.5185,41.7118,1848600.0],["2013-08-01",41.7977,42.3203,41.7834,42.0912,1746200.0],["2013-08-02",42.0554,42.0912,41.6975,41.8621,1560100.0],["2013-08-05",41.7906,42.2988,41.7261,42.2559,1129300.0],["2013-08-06",42.2559,42.2559,41.7762,41.991,1060800.0],["2013-08-07",41.7405,42.3561,41.6689,42.0483,1414300.0],["2013-08-08",42.4921,42.714,42.1556,42.671,1578900.0],["2013-08-09",42.5637,42.7713,42.4062,42.5852,1223200.0],["2013-08-12",42.1628,42.4062,41.8407,41.9981,1544100.0],["2013-08-13",42.0196,42.2129,41.5042,41.6188,2300100.0],["2013-08-14",41.6188,41.9409,41.5186,41.54,1784600.0],["2013-08-15",41.461,41.5113,40.8,41.1449,2153200.0],["2013-08-16",40.9509,41.0874,40.6132,40.6132,2227200.0],["2013-08-19",40.6204,41.0156,40.5917,40.8431,2008100.0],["2013-08-20",40.8934,41.3892,40.8,41.2742,1888100.0],["2013-08-21",41.1377,41.3389,40.9078,41.0012,1515700.0],["2013-08-22",41.109,41.4251,41.0515,41.2598,1602600.0],["2013-08-23",41.2455,41.4035,41.0227,41.2742,1493600.0],["2013-08-26",41.2455,41.5113,41.1808,41.267,820100.0],["2013-08-27",40.9796,41.0371,40.6564,40.8575,1368300.0],["2013-08-28",40.8216,41.0443,40.4049,40.9222,1282700.0],["2013-08-29",40.8575,41.188,40.7066,41.0587,766800.0],["2013-08-30",41.0874,41.2311,40.6923,40.8934,871700.0],["2013-09-03",41.2814,41.5831,41.1018,41.2311,1054500.0],["2013-09-04",41.4035,41.8849,41.3748,41.7627,981100.0],["2013-09-05",41.6693,41.9064,41.5831,41.7771,890600.0],["2013-09-06",41.813,42.122,41.2886,41.8418,885800.0],["2013-09-09",41.8921,42.2369,41.7771,42.1435,940800.0],["2013-09-10",42.3878,42.747,42.3088,42.6536,1080300.0],["2013-09-11",42.6967,43.4583,42.6823,43.4583,2026200.0],["2013-09-12",43.408,43.839,43.372,43.4367,1430900.0],["2013-09-13",43.5588,43.6666,43.1709,43.3074,1274100.0],["2013-09-16",43.681,44.0115,43.5804,43.7887,1012900.0],["2013-09-17",43.8247,44.2485,43.7744,44.2485,933100.0],["2013-09-18",44.2773,44.3347,43.6881,44.1767,1137200.0],["2013-09-19",44.4353,44.8592,44.385,44.7083,1217700.0],["2013-09-20",44.7083,44.7586,44.1695,44.2916,1631000.0],["2013-09-23",44.3132,44.421,44.0258,44.2342,813100.0],["2013-09-24",44.3491,44.4713,43.7097,43.76,1332800.0],["2013-09-25",43.7025,44.0617,43.7025,43.8318,1044900.0],["2013-09-26",43.8031,44.1408,43.6019,43.9396,869600.0],["2013-09-27",43.76,44.0761,43.6307,44.0258,688300.0],["2013-09-30",43.7528,44.0186,43.6019,43.8965,1040200.0],["2013-10-01",43.954,44.9023,43.8965,44.8879,1117700.0],["2013-10-02",44.6724,44.7586,44.2414,44.6868,1196800.0],["2013-10-03",44.5862,44.7874,43.954,44.1264,2136200.0],["2013-10-04",44.2485,44.9311,44.1264,44.8808,1327400.0],["2013-10-07",44.7371,44.8017,44.4569,44.5215,742500.0],["2013-10-08",44.5287,44.8664,43.8749,43.9611,1777200.0],["2013-10-09",44.033,44.1695,43.6666,44.0186,1638400.0],["2013-10-10",44.3994,44.8879,44.2845,44.852,1209100.0],["2013-10-11",44.8879,45.1753,44.8161,45.0101,1234500.0],["2013-10-14",44.8736,45.3621,44.6724,45.3406,1068100.0],["2013-10-15",45.2975,45.4627,44.9957,45.125,855600.0],["2013-10-16",45.2831,45.8075,45.2184,45.8004,1016100.0],["2013-10-17",45.8147,46.5547,45.7285,46.4254,1674900.0],["2013-10-18",46.684,46.7415,46.2171,46.4182,1112000.0],["2013-10-21",46.3895,46.4398,45.707,45.8866,1819800.0],["2013-10-22",46.1093,46.3823,45.6423,45.8076,1582000.0],["2013-10-23",45.7141,45.98,45.434,45.8578,1229900.0],["2013-10-24",46.1236,46.6553,46.1236,46.4398,1090600.0],["2013-10-25",46.5835,46.9211,46.3751,46.8708,1074000.0],["2013-10-28",46.8134,46.9714,46.3607,46.8421,1442000.0],["2013-10-29",46.9714,47.2731,46.7774,47.2731,1334100.0],["2013-10-30",47.3809,47.3881,46.605,46.8564,1677800.0],["2013-10-31",46.7343,47.4025,46.4254,46.9355,1838200.0],["2013-11-01",47.0935,47.6898,46.8134,47.6898,2300900.0],["2013-11-04",47.7761,48.2071,47.5965,48.1999,2724400.0],["2013-11-05",48.1999,48.7028,47.9916,48.0419,2041600.0],["2013-11-06",48.2574,48.4226,47.8192,48.2502,1410100.0],["2013-11-07",48.4298,48.4801,47.8407,47.9413,1523600.0],["2013-11-08",48.0778,48.8681,47.9556,48.8537,1504500.0],["2013-11-11",48.9112,49.1052,48.6094,48.9327,1020400.0],["2013-11-12",48.983,49.1698,48.7244,49.0621,1347300.0],["2013-11-13",48.7819,49.2058,48.6526,49.2058,1245800.0],["2013-11-14",49.267,50.0023,49.2093,49.9014,1378100.0],["2013-11-15",49.8294,50.1826,49.6708,50.1033,1408000.0],["2013-11-18",50.4565,50.4637,49.6996,49.851,1464300.0],["2013-11-19",49.75,50.0961,49.5049,49.6491,1513200.0],["2013-11-20",49.6563,50.1898,49.5987,49.9879,1294300.0],["2013-11-21",49.9591,50.4926,49.9447,50.3123,1137100.0],["2013-11-22",50.3267,50.6007,50.3123,50.4781,1310300.0],["2013-11-25",50.3196,51.0044,50.3196,50.7665,1077700.0],["2013-11-26",51.0188,51.3,50.6728,50.9035,1528500.0],["2013-11-27",50.8891,51.1198,50.5791,50.8242,862600.0],["2013-11-29",50.9684,51.0982,50.7449,50.8458,396100.0],["2013-12-02",51.0333,51.4586,50.9179,51.1054,1091800.0],["2013-12-03",50.853,50.9828,50.4854,50.8747,1787900.0],["2013-12-04",50.716,51.0549,49.5842,50.0744,2574900.0],["2013-12-05",49.9158,50.1826,49.6563,49.8437,2130300.0],["2013-12-06",50.3772,50.7233,50.1754,50.6728,1299100.0],["2013-12-09",50.8026,51.336,50.644,50.9179,1460400.0],["2013-12-10",50.543,50.5647,49.5626,50.2979,3159700.0],["2013-12-11",50.2258,50.4493,49.5554,49.5987,1972000.0],["2013-12-12",49.887,50.1465,49.5194,49.577,2192600.0],["2013-12-13",49.6058,49.714,48.8345,49.3463,1849400.0],["2013-12-16",49.6275,49.8438,49.1228,49.3463,1753800.0],["2013-12-17",49.541,49.5698,49.0508,49.2742,1700300.0],["2013-12-18",49.4545,50.2258,49.1373,50.1826,1727100.0],["2013-12-19",50.0096,50.2835,49.8654,50.197,1964900.0],["2013-12-20",50.1826,50.6368,50.1465,50.334,2221000.0],["2013-12-23",50.5575,50.6584,50.2979,50.4854,1124700.0],["2013-12-24",50.4709,50.7665,50.4205,50.5647,417900.0],["2013-12-26",50.644,50.9179,50.4709,50.68,640500.0],["2013-12-27",50.7882,50.7882,50.3412,50.6151,897700.0],["2013-12-30",50.644,50.8386,50.4709,50.7377,642200.0],["2013-12-31",50.8386,50.9251,50.5286,50.6872,627100.0],["2014-01-02",50.543,50.6295,50.0889,50.3844,1148400.0],["2014-01-03",50.3844,50.6151,50.3268,50.4205,1101300.0],["2014-01-06",50.7088,50.853,49.9951,50.2403,1301400.0],["2014-01-07",50.334,51.127,50.334,50.7881,1531600.0],["2014-01-08",50.7017,51.4802,50.6656,51.2856,2084000.0],["2014-01-09",51.509,51.8479,51.2567,51.4586,1610000.0],["2014-01-10",51.5379,51.5811,51.2135,51.4297,1582600.0],["2014-01-13",51.4874,51.7253,50.7377,50.9035,1806500.0],["2014-01-14",50.9395,51.1558,50.1826,50.853,2427300.0],["2014-01-15",50.9972,50.9972,50.4854,50.8602,1251500.0],["2014-01-16",50.8963,50.954,50.6512,50.8242,1082200.0],["2014-01-17",50.954,51.1414,50.6944,50.8458,1545100.0],["2014-01-21",51.0981,51.3072,50.6584,50.8386,1368000.0],["2014-01-22",51.0405,51.0909,50.3196,50.6656,1845400.0],["2014-01-23",50.4637,51.0981,49.9014,50.2042,2110900.0],["2014-01-24",49.9375,50.3412,48.4812,48.4812,3513300.0],["2014-01-27",48.3298,48.6687,48.0415,48.164,2836200.0],["2014-01-28",48.1136,48.9426,48.0775,48.8201,1897300.0],["2014-01-29",48.0631,48.9642,48.0631,48.4884,1906900.0],["2014-01-30",48.7696,49.1301,48.7696,48.8561,1437200.0],["2014-01-31",48.0126,48.6542,47.6738,48.4596,3733500.0],["2014-02-03",48.3947,48.3947,46.9313,46.9817,3542200.0],["2014-02-04",47.1331,47.3494,46.7583,46.8664,1865000.0],["2014-02-05",46.7294,46.9457,46.3401,46.6573,2421400.0],["2014-02-06",46.7582,47.2989,46.4266,47.2268,1553900.0],["2014-02-07",47.4936,48.0054,47.3638,47.9694,1551300.0],["2014-02-10",47.9117,47.9261,47.3782,47.8468,2913600.0],["2014-02-11",47.7459,48.9426,47.7171,48.7047,2487800.0],["2014-02-12",48.8849,49.6131,48.7191,48.8345,1965400.0],["2014-02-13",48.7368,49.33,48.3823,49.113,1286200.0],["2014-02-14",48.9972,49.453,48.9032,49.1926,1110500.0],["2014-02-18",49.236,49.8871,49.1853,49.5543,1544800.0],["2014-02-19",49.2794,49.9304,49.1781,49.2721,1937400.0],["2014-02-20",49.4819,49.6628,48.8815,49.4747,1469800.0],["2014-02-21",49.4964,50.0245,49.3083,49.4819,1113100.0],["2014-02-24",49.4168,50.0751,49.4168,49.6122,1363100.0],["2014-02-25",49.4747,49.9088,49.3662,49.7135,1497200.0],["2014-02-26",49.822,50.039,49.1636,49.3807,1539100.0],["2014-02-27",49.1998,49.4168,48.9394,49.1998,1401600.0],["2014-02-28",49.3156,49.4675,48.8092,49.0841,1681800.0],["2014-03-03",48.5487,48.9683,48.4474,48.8308,1389800.0],["2014-03-04",49.2143,49.8726,49.1709,49.7424,2309100.0],["2014-03-05",49.916,50.0245,49.6989,49.8364,1426900.0],["2014-03-06",49.916,50.2415,49.7351,49.7351,1495300.0],["2014-03-07",50.0968,50.1113,49.5977,49.8726,1783400.0],["2014-03-10",49.8509,50.3862,49.7351,49.9883,1232100.0],["2014-03-11",49.9956,50.256,49.3156,49.4385,1562700.0],["2014-03-12",49.0189,49.0841,48.4474,48.9611,1944500.0],["2014-03-13",49.1998,49.3445,48.867,49.0406,1897100.0],["2014-03-14",48.9466,49.1564,48.7585,48.8815,1672800.0],["2014-03-17",48.9972,49.3228,48.9321,49.2504,1444600.0],["2014-03-18",49.2505,49.5036,49.0334,49.0841,1604600.0],["2014-03-19",49.2288,49.2649,48.1726,48.3751,1337700.0],["2014-03-20",48.2811,48.3968,47.9338,48.093,1526300.0],["2014-03-21",48.1436,48.2015,46.704,46.8921,3534800.0],["2014-03-24",47.2321,47.3768,45.9589,46.5304,2792900.0],["2014-03-25",46.7402,47.2466,46.2844,46.704,1948600.0],["2014-03-26",46.9644,47.4491,46.8632,46.9138,2186700.0],["2014-03-27",46.8849,46.8921,46.0963,46.3785,2184400.0],["2014-03-28",46.4797,47.044,46.4436,46.8921,1672000.0],["2014-03-31",47.2393,47.4853,47.0657,47.4491,1479300.0],["2014-04-01",47.4564,47.6878,47.2538,47.6806,1747300.0],["2014-04-02",47.5649,48.0134,47.4202,47.4419,1836200.0],["2014-04-03",47.6083,47.6806,47.2972,47.601,2173400.0],["2014-04-04",47.7385,47.9917,46.9138,47.0585,1965800.0],["2014-04-07",46.9789,47.0802,46.0168,46.4291,3037900.0],["2014-04-08",46.4002,46.6461,45.8648,46.4219,1907300.0],["2014-04-09",46.8559,47.5359,46.7619,47.4853,2409100.0],["2014-04-10",47.6806,47.876,46.8342,47.0223,2105700.0],["2014-04-11",46.6823,47.2032,46.1976,46.4219,2587400.0],["2014-04-14",46.6172,46.7908,46.1904,46.6678,1432200.0],["2014-04-15",46.704,46.9572,45.7419,46.458,2011100.0],["2014-04-16",46.9283,47.1236,46.5159,46.9861,1392900.0],["2014-04-17",46.8414,47.0874,46.6461,46.7908,1049600.0],["2014-04-21",46.4508,47.1308,46.4508,46.8776,1224700.0],["2014-04-22",46.8776,47.3768,46.7763,46.7908,1602800.0],["2014-04-23",46.8776,47.1598,46.6606,46.9066,1399800.0],["2014-04-24",47.7457,48.3317,46.1253,46.9427,3612700.0],["2014-04-25",46.6823,46.8704,45.2499,45.4525,2935500.0],["2014-04-28",45.7563,46.0674,45.3512,45.901,1667000.0],["2014-04-29",46.0819,46.5159,45.9806,46.2917,1758500.0],["2014-04-30",46.118,47.2321,46.0023,47.1525,3099900.0],["2014-05-01",46.8487,47.1453,46.1904,46.9283,2151100.0],["2014-05-02",46.9427,46.9427,46.4074,46.4942,1797000.0],["2014-05-05",46.2989,47.2393,46.2121,47.0946,1767300.0],["2014-05-06",46.8125,47.0223,46.7112,46.8559,1445800.0],["2014-05-07",46.9283,46.9934,46.487,46.6895,1946700.0],["2014-05-08",46.581,47.2104,46.4363,46.5882,1586500.0],["2014-05-09",46.6751,47.5649,46.3133,47.4419,2715800.0],["2014-05-12",47.7313,48.2666,47.6517,48.2304,1719600.0],["2014-05-13",48.1436,48.4692,47.7819,48.3606,2622500.0],["2014-05-14",48.3679,48.773,48.2521,48.6862,1976800.0],["2014-05-15",48.5591,49.0092,48.4139,49.002,1934900.0],["2014-05-16",48.9003,49.6118,48.864,49.59,2558300.0],["2014-05-19",49.7497,50.4539,49.59,50.3958,3277700.0],["2014-05-20",50.3885,50.7297,49.9384,50.6644,1907700.0],["2014-05-21",50.6644,51.4049,50.6644,51.3323,2327400.0],["2014-05-22",51.3831,52.0219,51.2379,51.7969,1772200.0],["2014-05-23",51.9421,52.0582,51.6517,52.0074,1155100.0],["2014-05-27",52.0946,52.5664,52.0583,52.5592,1521100.0],["2014-05-28",52.5301,52.8786,52.3341,52.7624,2384800.0],["2014-05-29",52.7697,53.2996,52.7697,53.198,1611700.0],["2014-05-30",53.2416,53.4085,52.7915,53.1254,3909700.0],["2014-06-02",53.2198,53.5682,53.0528,53.1472,1602100.0],["2014-06-03",52.9584,53.1399,52.7552,53.0601,1717700.0],["2014-06-04",53.0745,53.4811,52.8858,53.4738,1734200.0],["2014-06-05",53.365,53.5827,52.6535,52.8423,2691600.0],["2014-06-06",52.9657,52.9657,52.3051,52.6317,2388400.0],["2014-06-09",52.5591,52.8786,52.3486,52.5156,1581400.0],["2014-06-10",52.3922,52.6826,52.0365,52.276,1796700.0],["2014-06-11",52.1816,52.3123,51.884,52.2107,1324000.0],["2014-06-12",52.1163,52.305,51.6154,51.8767,1509300.0],["2014-06-13",51.8695,52.1962,51.5428,52.1091,1269700.0],["2014-06-16",51.9856,52.3414,51.7098,51.9203,1259600.0],["2014-06-17",51.8114,52.218,51.6735,52.08,951600.0],["2014-06-18",52.0147,52.443,51.6735,52.3414,1052400.0],["2014-06-19",52.3994,52.5737,52.0074,52.2179,1256900.0],["2014-06-20",52.3922,52.6027,52.2034,52.4575,2560100.0],["2014-06-23",52.61,52.8277,52.4648,52.6172,969600.0],["2014-06-24",52.3994,52.806,52.2034,52.6681,1413800.0],["2014-06-25",52.6898,53.0746,52.5592,52.806,1029400.0],["2014-06-26",52.806,52.8858,52.5519,52.7915,931700.0],["2014-06-27",52.6971,53.1762,52.5809,52.9004,1121200.0],["2014-06-30",52.9875,52.9875,52.5592,52.7479,1103300.0],["2014-07-01",52.7552,53.1835,52.6971,52.9802,1096400.0],["2014-07-02",52.8713,53.1254,52.7914,53.031,1272900.0],["2014-07-03",53.2343,53.2996,53.031,53.1617,943900.0],["2014-07-07",53.1399,53.1617,52.7479,53.002,892300.0],["2014-07-08",52.9947,53.0455,52.7043,52.9004,1273300.0],["2014-07-09",53.0673,53.1835,52.7552,52.9802,729500.0],["2014-07-10",52.6608,53.0963,52.276,52.9366,764100.0],["2014-07-11",52.9512,53.0673,52.5809,52.9802,527000.0],["2014-07-14",53.227,53.3577,52.8858,53.0673,664800.0],["2014-07-15",52.8495,53.0601,52.5954,52.7769,1672200.0],["2014-07-16",52.9875,52.9875,52.5591,52.9729,1446600.0],["2014-07-17",52.835,53.394,52.6245,52.7769,1274300.0],["2014-07-18",52.8858,53.2125,52.6753,53.0383,1431500.0],["2014-07-21",52.9366,52.9947,52.5446,52.806,1055100.0],["2014-07-22",53.0383,53.6336,53.0092,53.5174,1257000.0],["2014-07-23",53.5319,53.924,53.4448,53.7642,1931100.0],["2014-07-24",55.9348,57.4448,54.8967,55.4412,4459400.0],["2014-07-25",55.4702,55.9421,55.325,55.7461,2049700.0],["2014-07-28",55.717,56.4212,55.5864,56.1889,3131700.0],["2014-07-29",56.1816,56.6172,56.08,56.3486,1534000.0],["2014-07-30",56.6172,56.9584,56.3994,56.5882,1270800.0],["2014-07-31",56.3849,56.6535,55.6953,55.8332,2099000.0],["2014-08-01",55.8695,56.5011,55.7025,56.1163,1629000.0],["2014-08-04",56.1018,56.5664,55.5646,56.472,3296300.0],["2014-08-05",56.0946,56.4648,55.7824,55.9349,1668600.0],["2014-08-06",55.659,55.8042,54.8024,55.1944,2228300.0],["2014-08-07",55.4412,55.5065,54.345,54.4176,2009400.0],["2014-08-08",54.4466,54.8604,54.1998,54.7588,1353100.0],["2014-08-11",55.0056,55.4557,54.8314,55.0928,1267100.0],["2014-08-12",55.129,55.2597,54.8822,55.0419,1084400.0],["2014-08-13",55.296,55.5283,55.129,55.2742,1170200.0],["2014-08-14",55.3871,55.8095,55.3725,55.7949,1043800.0],["2014-08-15",55.9187,56.0716,55.4162,55.5837,1594700.0],["2014-08-18",55.7293,56.0643,55.6055,55.7803,698400.0],["2014-08-19",55.8386,56.1444,55.8022,56.0206,715800.0],["2014-08-20",56.0206,56.0862,55.7658,55.9697,718600.0],["2014-08-21",56.1153,56.341,55.9842,56.0206,758900.0],["2014-08-22",56.108,56.2828,55.6565,55.7803,681100.0],["2014-08-25",56.0935,56.2828,55.8313,56.0134,454600.0],["2014-08-26",55.9624,56.0061,55.5983,55.8677,616000.0],["2014-08-27",56.0497,56.0497,55.3434,55.6128,774400.0],["2014-08-28",55.5691,56.0133,55.4089,55.8677,580800.0],["2014-08-29",56.0716,56.3702,55.926,56.3556,992100.0],["2014-09-02",56.443,56.5741,56.108,56.1808,1112300.0],["2014-09-03",56.443,56.5449,56.21,56.3338,665300.0],["2014-09-04",56.3046,56.7561,56.1298,56.3265,840100.0],["2014-09-05",56.2027,56.9891,56.057,56.9017,1240700.0],["2014-09-08",56.7415,57.2367,56.6687,57.0401,1086200.0],["2014-09-09",56.96,57.0401,56.676,56.7998,1084300.0],["2014-09-10",56.909,57.0474,56.6687,56.7707,913900.0],["2014-09-11",56.4503,56.5959,55.875,56.3265,1787000.0],["2014-09-12",56.3265,56.5085,55.7876,56.1444,1330000.0],["2014-09-15",56.0643,56.1444,55.7439,55.9551,994400.0],["2014-09-16",55.6857,56.392,55.1322,56.1517,1988500.0],["2014-09-17",56.2537,56.2828,55.4818,55.7294,1691100.0],["2014-09-18",55.9332,56.2391,55.8531,56.1663,1121100.0],["2014-09-19",56.4139,56.8872,56.3046,56.3119,3064600.0],["2014-09-22",56.3265,56.4794,55.8895,56.2027,1283500.0],["2014-09-23",55.8677,56.1808,55.6565,55.9187,1196200.0],["2014-09-24",56.0133,56.8872,55.8386,56.8289,1749800.0],["2014-09-25",56.5886,56.8144,56.1371,56.4284,1738200.0],["2014-09-26",56.3702,56.5595,55.9697,56.3775,910100.0],["2014-09-29",56.108,56.6833,56.0352,56.5304,973100.0],["2014-09-30",56.5449,56.8144,56.21,56.2901,1373500.0],["2014-10-01",56.9527,56.9527,55.6638,55.8458,1491700.0],["2014-10-02",55.7876,56.2536,55.6055,55.9769,1470500.0],["2014-10-03",56.1517,56.9527,56.1517,56.7197,1578700.0],["2014-10-06",56.8508,57.2222,56.0862,56.4503,1328900.0],["2014-10-07",56.2172,56.2464,55.6929,55.7075,1070400.0],["2014-10-08",55.6128,56.7852,55.5837,56.7197,1419600.0],["2014-10-09",56.7197,57.1348,56.1736,56.2173,1499000.0],["2014-10-10",56.3265,56.8799,55.9696,55.9988,1407500.0],["2014-10-13",56.0279,56.21,55.1614,55.2269,1534800.0],["2014-10-14",55.5254,56.3192,55.0958,55.8022,1645400.0],["2014-10-15",55.1905,55.642,54.2584,55.358,2385600.0],["2014-10-16",54.8919,55.2487,54.12,54.6298,2415300.0],["2014-10-17",54.9575,55.4745,54.8482,55.2269,1590300.0],["2014-10-20",55.2487,55.358,54.6953,54.972,2599200.0],["2014-10-21",55.4891,55.9697,55.358,55.7949,3045500.0],["2014-10-22",55.9988,56.2172,55.773,55.8022,1946400.0],["2014-10-23",56.3046,56.727,56.2027,56.392,1979100.0],["2014-10-24",56.5886,57.0401,56.3847,57.0037,1425500.0],["2014-10-27",57.0474,58.2489,57.011,57.8557,3260900.0],["2014-10-28",58.2417,58.2489,57.4843,58.0014,2253400.0],["2014-10-29",57.9504,58.3946,57.7174,58.0669,2529800.0],["2014-10-30",59.4796,61.9846,59.4796,61.7807,5081400.0],["2014-10-31",61.9409,62.6181,61.7297,62.1958,3248200.0],["2014-11-03",62.4871,63.3245,62.3196,63.2808,2569200.0],["2014-11-04",63.0842,64.242,62.9895,64.2202,2796600.0],["2014-11-05",64.6863,64.9775,63.7979,63.9435,2050300.0],["2014-11-06",64.0527,64.1619,63.2225,63.6449,2317200.0],["2014-11-07",63.9362,63.9362,62.9823,63.157,2199300.0],["2014-11-10",63.3682,63.9799,63.0041,63.8707,1297200.0],["2014-11-11",63.8707,64.4022,63.8197,64.0309,1214500.0],["2014-11-12",64.0454,64.6498,63.7469,64.5989,1323400.0],["2014-11-13",64.6865,65.3733,64.6865,65.081,1563500.0],["2014-11-14",64.9276,65.1979,64.5404,64.8984,1635000.0],["2014-11-17",64.8984,65.534,64.7084,65.0299,1624500.0],["2014-11-18",65.0226,65.7313,64.7815,65.5779,1611200.0],["2014-11-19",65.3441,65.7094,64.9422,65.2564,2207300.0],["2014-11-20",65.1614,65.2491,64.5404,64.9495,1411700.0],["2014-11-21",65.0226,65.0445,64.3651,64.8327,1635700.0],["2014-11-24",65.176,65.8262,65.176,65.7824,1309500.0],["2014-11-25",65.7824,66.082,65.3952,65.987,1205400.0],["2014-11-26",65.9139,66.3376,65.3879,65.8189,974900.0],["2014-11-28",66.1112,66.9148,66.0893,66.5203,758300.0],["2014-12-01",66.2207,66.776,65.9577,66.3669,1586400.0],["2014-12-02",66.4326,67.587,66.3888,67.2436,1769800.0],["2014-12-03",67.207,67.4993,67.0098,67.207,1533000.0],["2014-12-04",67.1194,67.6893,66.9806,67.1778,1444900.0],["2014-12-05",67.492,67.6235,67.1121,67.3678,740100.0],["2014-12-08",67.2217,67.8281,67.1925,67.6235,1507400.0],["2014-12-09",66.8125,67.397,66.3157,67.2801,1409100.0],["2014-12-10",67.1559,67.4189,66.3449,66.4253,1242800.0],["2014-12-11",67.1632,67.8281,66.8637,67.6162,1767700.0],["2014-12-12",67.1267,67.6016,66.4253,66.4692,1691500.0],["2014-12-15",66.8856,67.0098,65.7386,66.2573,2351700.0],["2014-12-16",65.892,66.5934,65.2126,65.3368,2243400.0],["2014-12-17",65.6217,66.4984,65.3806,66.1623,1956700.0],["2014-12-18",66.5714,66.7687,66.0673,66.6883,2160700.0],["2014-12-19",67.2436,67.6235,66.5715,66.9806,2886900.0],["2014-12-22",67.4043,67.6235,66.8345,67.1705,1566900.0],["2014-12-23",67.5066,67.6893,66.2573,66.7906,1175800.0],["2014-12-24",66.9587,67.4043,66.8198,66.9221,432100.0],["2014-12-26",66.8783,67.3678,66.703,66.8564,393300.0],["2014-12-29",66.6737,67.134,66.6153,66.9441,752400.0],["2014-12-30",66.8272,66.9733,66.5422,66.6883,1088600.0],["2014-12-31",66.9002,67.1632,65.8189,65.8701,979000.0],["2015-01-02",66.1988,66.7176,65.6217,66.0892,1124600.0],["2015-01-05",65.8043,66.2938,65.4902,65.5267,1631200.0],["2015-01-06",65.8555,66.7906,65.4025,65.8847,1761600.0],["2015-01-07",66.4692,67.5066,66.0673,67.1998,1608900.0],["2015-01-08",67.0244,67.7769,66.6007,67.3532,2396900.0],["2015-01-09",67.5358,68.1422,67.4481,67.9449,1553700.0],["2015-01-12",68.5075,68.9313,66.155,66.4326,3524600.0],["2015-01-13",67.1194,68.2518,66.4326,66.9514,3463900.0],["2015-01-14",66.7906,67.85,66.1842,67.2874,2000000.0],["2015-01-15",67.324,67.5066,66.5569,66.776,1362000.0],["2015-01-16",66.586,67.5504,66.0089,67.5212,1541700.0],["2015-01-20",67.9522,68.2518,66.7687,67.5358,1177100.0],["2015-01-21",67.492,67.945,67.1413,67.7842,1531500.0],["2015-01-22",68.113,68.8436,67.1778,68.7851,1641100.0],["2015-01-23",68.9532,69.523,68.8947,69.2089,1853800.0],["2015-01-26",69.2966,70.0418,68.8947,70.0272,2097500.0],["2015-01-27",69.5304,70.4948,69.1943,70.0783,2734000.0],["2015-01-28",72.1824,73.2052,69.5961,70.4071,5424200.0],["2015-01-29",70.7724,70.9623,69.3258,70.3851,3327400.0],["2015-01-30",70.2682,70.502,69.3915,69.4427,2346800.0],["2015-02-02",69.8226,69.9687,68.3833,69.5157,1697600.0],["2015-02-03",69.8957,70.0125,68.8728,69.8737,2081300.0],["2015-02-04",69.8591,70.4655,69.5742,70.0418,1777600.0],["2015-02-05",70.334,70.6262,70.1221,70.3851,1055700.0],["2015-02-06",70.8308,71.766,70.5678,70.8966,2015500.0],["2015-02-09",70.8454,70.8454,69.4646,69.8153,1645200.0],["2015-02-10",70.3852,70.8747,69.9687,70.8016,2247800.0],["2015-02-11",70.8746,72.387,70.8162,72.1385,3137400.0],["2015-02-12",72.417,73.1644,71.9773,73.1497,2224600.0],["2015-02-13",73.0398,73.5381,72.5489,73.5234,2063300.0],["2015-02-17",73.4282,73.8972,73.0399,73.714,2196900.0],["2015-02-18",73.4282,73.9484,72.9885,73.7579,1680400.0],["2015-02-19",73.6553,74.029,73.3403,74.0144,1420900.0],["2015-02-20",74.0217,74.7398,73.4062,74.7252,1442600.0],["2015-02-23",74.7252,75.392,74.5859,75.2967,1107800.0],["2015-02-24",75.2967,75.5751,74.9523,75.4505,1169200.0],["2015-02-25",75.4506,75.9928,75.2893,75.685,1064500.0],["2015-02-26",75.4212,75.9415,75.1941,75.4579,1711900.0],["2015-02-27",75.5312,75.6997,75.0989,75.2967,1329300.0],["2015-03-02",75.1575,75.6557,75.0622,75.5458,1948300.0],["2015-03-03",75.773,76.1833,75.1062,75.5018,1995400.0],["2015-03-04",75.1281,75.9488,74.835,75.8242,1832600.0],["2015-03-05",76.0148,76.1467,75.5971,75.9415,1208400.0],["2015-03-06",75.6118,75.9048,74.7398,74.9303,1549300.0],["2015-03-09",75.0842,75.8975,74.7471,75.7217,1295300.0],["2015-03-10",75.1941,75.8536,74.901,75.4212,1911700.0],["2015-03-11",75.7656,76.2786,75.4359,76.0881,1719900.0],["2015-03-12",76.2053,77.319,76.1686,77.2165,1448200.0],["2015-03-13",77.1285,77.9492,77.026,77.7807,1746900.0],["2015-03-16",79.2315,80.7483,78.3815,80.697,3548800.0],["2015-03-17",80.5578,81.122,80.0668,80.8655,1786700.0],["2015-03-18",80.9315,82.2724,80.4699,81.8474,2044000.0],["2015-03-19",81.9793,82.4336,81.3858,82.3383,1422200.0],["2015-03-20",82.7853,83.8991,82.6827,83.137,4380900.0],["2015-03-23",83.3422,83.9211,82.8952,83.2689,1920900.0],["2015-03-24",83.2689,84.0676,83.0638,83.4521,1913500.0],["2015-03-25",83.4594,83.9723,81.9206,82.1698,2066900.0],["2015-03-26",81.7009,82.8366,80.9974,82.1332,2411800.0],["2015-03-27",82.309,83.225,82.2211,82.9392,1881900.0],["2015-03-30",83.3129,83.5327,83.0711,83.159,2179900.0],["2015-03-31",83.1077,83.7306,83.1077,83.2909,2254200.0],["2015-04-01",83.4814,83.4814,81.6349,82.0892,2171900.0],["2015-04-02",82.1845,82.4995,81.7595,82.353,2049400.0],["2015-04-06",82.0599,82.8952,81.9133,82.4629,1869200.0],["2015-04-07",82.734,83.159,82.3969,82.5655,1189900.0],["2015-04-08",82.6314,83.1663,82.3823,82.9758,2048900.0],["2015-04-09",83.0271,83.7379,82.5362,83.1663,2425500.0],["2015-04-10",83.0931,84.6685,82.9612,84.5219,1879600.0],["2015-04-13",84.4926,84.9103,83.2836,83.5254,1826900.0],["2015-04-14",83.7818,83.8624,82.5801,83.5327,1032000.0],["2015-04-15",83.6792,83.7745,82.6387,83.2542,1328000.0],["2015-04-16",83.1004,83.5767,82.4556,83.4081,1055600.0],["2015-04-17",82.9538,83.3202,82.1039,82.5142,2296800.0],["2015-04-20",82.7707,83.2103,82.7194,82.9392,1413000.0],["2015-04-21",83.4521,83.8918,82.9758,83.4521,1176800.0],["2015-04-22",83.4228,83.8332,83.0711,83.3935,1145300.0],["2015-04-23",83.3935,85.1301,83.2177,84.412,2152100.0],["2015-04-24",84.3387,84.9836,83.6719,84.6172,849200.0],["2015-04-27",84.9103,84.9103,83.4228,83.6133,1562800.0],["2015-04-28",83.5327,83.987,82.5142,83.5034,1339900.0],["2015-04-29",83.3055,83.5254,82.1551,82.3896,2200100.0],["2015-04-30",86.0167,88.4274,82.8219,83.7525,5198100.0],["2015-05-01",84.3534,84.4999,83.4081,83.9797,2903800.0],["2015-05-04",84.0236,85.2034,83.9064,84.4486,2195200.0],["2015-05-05",84.7197,84.815,83.8258,84.0456,1844000.0],["2015-05-06",84.1922,84.3607,83.1737,83.5767,1703600.0],["2015-05-07",83.7379,84.3168,83.3789,83.584,1706800.0],["2015-05-08",83.9284,84.9982,83.9211,84.4853,2486100.0],["2015-05-11",84.368,84.859,84.0823,84.1995,1592300.0],["2015-05-12",83.8991,84.5952,83.7305,84.3021,1988900.0],["2015-05-13",84.6098,84.8883,83.6573,83.7525,1533400.0],["2015-05-14",84.039,84.3623,83.7452,84.23,2416800.0],["2015-05-15",84.3769,84.5312,83.5615,83.8774,1947800.0],["2015-05-18",83.275,83.466,82.6874,83.2383,2804100.0],["2015-05-19",83.4073,84.9059,83.3191,84.5606,1902400.0],["2015-05-20",84.5532,84.8544,84.2594,84.2667,1885300.0],["2015-05-21",84.1125,84.3402,83.6497,83.7011,2319300.0],["2015-05-22",83.5689,83.9949,83.3999,83.5982,1498400.0],["2015-05-26",83.657,84.0758,82.871,83.0106,1560000.0],["2015-05-27",82.9445,83.613,82.8416,83.444,1250300.0],["2015-05-28",83.1208,83.7893,82.9591,83.084,1360800.0],["2015-05-29",83.1722,84.0391,82.6874,82.6874,4702600.0],["2015-06-01",82.871,83.5689,82.1511,83.2016,1359500.0],["2015-06-02",82.68,83.2603,82.2833,82.6286,1403100.0],["2015-06-03",82.5331,83.1281,82.4155,82.5551,1452800.0],["2015-06-04",81.8866,82.7168,81.6148,81.9013,1562500.0],["2015-06-05",81.6956,82.0189,80.9904,81.9087,1382000.0],["2015-06-08",81.7691,82.1364,80.9611,80.9684,1335500.0],["2015-06-09",81.3504,81.3504,79.7857,80.1603,1917900.0],["2015-06-10",80.1016,80.2117,79.5433,79.8885,1980200.0],["2015-06-11",80.0134,81.6442,79.9252,81.108,1906300.0],["2015-06-12",81.5414,81.5414,80.6672,80.9169,1163100.0],["2015-06-15",80.6378,82.5184,80.0721,81.2695,2277600.0],["2015-06-16",81.3063,82.3421,80.9317,81.6736,1671200.0],["2015-06-17",81.8205,82.3715,81.4459,81.916,1597600.0],["2015-06-18",81.9086,82.7387,81.3357,82.2172,1329800.0],["2015-06-19",82.0703,82.5037,81.7911,81.8866,4169800.0],["2015-06-22",82.7021,83.1502,82.0189,82.1217,902800.0],["2015-06-23",82.4082,82.6212,81.9674,82.1364,1035500.0],["2015-06-24",81.9087,81.9821,80.4909,80.5129,1558200.0],["2015-06-25",80.4321,80.5864,78.8307,79.0511,3239100.0],["2015-06-26",79.389,79.7489,78.838,79.22,1622900.0],["2015-06-29",78.4634,79.0584,77.7067,77.9418,1730600.0],["2015-06-30",78.0887,78.8307,77.9785,78.1181,1958600.0],["2015-07-01",78.7278,79.389,78.5074,79.1245,1896900.0],["2015-07-02",79.1245,79.5726,78.625,78.6764,1269000.0],["2015-07-06",78.2136,79.7562,77.8683,79.3596,1634600.0],["2015-07-07",79.8811,79.9179,78.6103,79.8003,1298500.0],["2015-07-08",78.9996,79.7489,78.8894,79.2127,1174200.0],["2015-07-09",80.0501,80.1823,79.3963,79.9693,2158700.0],["2015-07-10",80.6158,80.7921,80.2705,80.4101,1170500.0],["2015-07-13",81.1888,81.2843,80.3366,80.8582,1010200.0],["2015-07-14",80.7994,81.3136,80.2411,81.1006,1505700.0],["2015-07-15",81.2989,81.4899,80.4394,81.1961,947200.0],["2015-07-16",81.5413,82.2245,80.7553,82.1878,1736300.0],["2015-07-17",82.1658,83.4955,81.6149,83.1575,1931900.0],["2015-07-20",83.1796,84.4798,83.1428,84.3035,1975900.0],["2015-07-21",84.2227,84.4357,83.3779,83.8186,1466000.0],["2015-07-22",83.7526,84.781,83.6497,84.4431,2397200.0],["2015-07-23",81.2622,83.7599,80.4541,80.8949,4172000.0],["2015-07-24",80.6378,80.9096,79.6681,79.8738,2145300.0],["2015-07-27",79.433,79.5506,78.456,78.8747,2690000.0],["2015-07-28",79.1906,79.4992,78.434,79.3375,1796600.0],["2015-07-29",79.1833,80.1309,78.6544,79.176,2402700.0],["2015-07-30",78.9629,78.9629,76.6268,76.7444,3974200.0],["2015-07-31",76.8252,78.052,76.4946,77.6847,2718800.0],["2015-08-03",77.6847,78.3458,77.2366,77.7361,1741500.0],["2015-08-04",77.9859,78.5735,77.6994,78.0226,2189900.0],["2015-08-05",78.3459,78.9703,78.1769,78.7866,1667800.0],["2015-08-06",78.8747,79.2273,76.8105,76.9501,1776200.0],["2015-08-07",76.7738,76.8766,75.5763,76.6636,2696100.0],["2015-08-10",77.1631,78.0593,76.7297,76.8766,1423000.0],["2015-08-11",76.5754,77.1337,76.0171,76.7738,1647100.0],["2015-08-12",76.5387,77.7508,75.2605,76.6783,1855300.0],["2015-08-13",77.1497,77.5623,75.3523,76.5236,1667000.0],["2015-08-14",76.5972,76.7519,76.1773,76.5678,1040600.0],["2015-08-17",76.4278,77.1129,75.7206,77.0687,987900.0],["2015-08-18",76.8771,77.9895,76.8771,77.3118,1091100.0],["2015-08-19",76.9951,78.8367,76.5015,78.1884,2161900.0],["2015-08-20",77.4223,77.8643,76.1258,76.1479,1792900.0],["2015-08-21",75.4923,76.2363,74.6525,74.9913,2746200.0],["2015-08-24",68.5088,72.5825,67.3891,72.5825,4569800.0],["2015-08-25",74.1221,74.3136,71.6911,71.7574,2699900.0],["2015-08-26",73.216,74.2989,71.4922,74.1147,2741300.0],["2015-08-27",74.7482,74.984,73.2234,74.5125,4173800.0],["2015-08-28",74.6525,74.763,73.8937,74.3063,1693500.0],["2015-08-31",74.3063,75.0208,70.4315,73.6948,1496300.0],["2015-09-01",71.8605,74.2989,71.8605,73.1276,2533400.0],["2015-09-02",74.9692,74.9692,73.0024,73.8716,1695600.0],["2015-09-03",74.3283,74.763,73.3854,73.6653,1580100.0],["2015-09-04",74.1515,74.6966,72.4572,72.9213,2526600.0],["2015-09-08",74.2547,74.5346,73.5107,74.4388,1844800.0],["2015-09-09",74.5051,76.2142,74.0705,74.2178,1588400.0],["2015-09-10",74.1442,75.7869,73.9305,75.1607,1782300.0],["2015-09-11",75.0503,76.9066,75.0061,76.8624,1994700.0],["2015-09-14",77.216,77.7022,76.4573,77.0687,1762400.0],["2015-09-15",77.1424,77.9453,76.7667,77.7612,1481600.0],["2015-09-16",77.7243,78.4168,77.216,78.2989,1538900.0],["2015-09-17",78.4094,79.6912,77.8127,78.6599,1631800.0],["2015-09-18",78.019,78.763,77.5696,78.1589,2222300.0],["2015-09-21",78.5125,79.0871,77.1718,77.5549,1459700.0],["2015-09-22",76.8624,76.9803,75.6249,76.0742,2487100.0],["2015-09-23",76.0226,76.3689,75.3449,75.7427,2217800.0],["2015-09-24",75.4554,75.5585,74.1,75.1165,1616000.0],["2015-09-25",75.426,75.4849,73.216,73.5475,1768400.0],["2015-09-28",73.1792,73.4075,70.7998,70.8587,3379100.0],["2015-09-29",70.8587,71.3155,69.5475,70.0189,2988500.0],["2015-09-30",70.7777,71.2197,69.297,69.9747,2381200.0],["2015-10-01",69.9747,70.0631,68.6561,69.6211,3193100.0],["2015-10-02",68.0226,69.9673,66.9029,69.9158,3488900.0],["2015-10-05",70.2326,70.5935,69.2528,69.9747,2542000.0],["2015-10-06",70.3283,70.6451,67.971,68.5309,3778000.0],["2015-10-07",68.7666,69.0466,67.9637,68.4646,2645500.0],["2015-10-08",68.553,69.157,67.6027,68.9066,2198700.0],["2015-10-09",68.6782,69.0171,68.0152,68.3909,2815900.0],["2015-10-12",68.5235,69.0613,68.3614,69.0392,1920500.0],["2015-10-13",69.157,70.1221,69.0981,69.3559,3040800.0],["2015-10-14",69.2454,69.9674,68.3173,68.5309,2190400.0],["2015-10-15",68.6267,69.4664,67.8532,69.297,2959600.0],["2015-10-16",69.7022,70.2178,69.4959,70.0263,1680200.0],["2015-10-19",69.96,70.3799,69.3707,69.8274,1561100.0],["2015-10-20",69.7022,70.0189,68.413,68.6414,2668100.0],["2015-10-21",68.8403,69.1202,67.5438,68.2951,2795500.0],["2015-10-22",68.4204,69.0171,67.6174,68.3615,3423200.0],["2015-10-23",68.9876,69.4591,68.0668,68.6045,2597000.0],["2015-10-26",68.553,69.3633,68.3909,68.9729,2502000.0],["2015-10-27",69.1939,75.6101,68.5014,71.8532,9731300.0],["2015-10-28",71.9563,72.3246,70.8734,71.8237,3478500.0],["2015-10-29",71.6543,71.8532,68.5235,71.3228,5179700.0],["2015-10-30",71.6543,72.553,71.0134,71.0944,3115100.0],["2015-11-02",71.8311,72.2289,71.1313,72.0668,2434200.0],["2015-11-03",71.7795,72.3173,71.286,71.9489,1670100.0],["2015-11-04",71.9489,72.1552,71.227,71.8016,1871000.0],["2015-11-05",72.0447,72.4941,71.7353,72.111,2012400.0],["2015-11-06",72.1994,72.7151,71.1092,71.9047,1601400.0],["2015-11-09",71.6985,72.1257,70.9986,71.75,1699100.0],["2015-11-10",71.8237,72.9655,71.588,72.8329,1815300.0],["2015-11-11",73.2307,73.4001,72.3025,72.3688,1512500.0],["2015-11-12",71.1787,72.7237,71.1787,71.637,1914300.0],["2015-11-13",71.4005,72.1692,71.127,71.4005,1728200.0],["2015-11-16",71.6001,72.4945,71.3635,71.9253,1829000.0],["2015-11-17",72.2432,73.5738,71.9475,73.3077,2315600.0],["2015-11-18",73.2337,74.2464,73.0859,74.1503,1988700.0],["2015-11-19",74.1651,74.5569,73.2115,73.3224,2044100.0],["2015-11-20",73.6255,73.862,72.9159,73.2559,2299700.0],["2015-11-23",73.182,73.182,72.7902,72.9824,1062400.0],["2015-11-24",72.561,72.9011,72.2579,72.8124,1628200.0],["2015-11-25",73.182,73.3446,72.3171,73.1302,2090700.0],["2015-11-27",73.1967,73.6994,72.7902,73.1746,775400.0],["2015-11-30",73.2411,73.5442,72.9085,72.9159,1579800.0],["2015-12-01",73.0637,73.7955,73.0415,73.5516,1823400.0],["2015-12-02",73.7955,73.9286,72.8198,73.0711,1468000.0],["2015-12-03",73.1894,73.3372,72.4649,72.9676,2629000.0],["2015-12-04",73.2707,74.2169,72.8419,73.8399,1697100.0],["2015-12-07",73.862,74.2168,73.4333,73.9064,1265100.0],["2015-12-08",73.6625,74.3499,73.4259,74.2686,1716200.0],["2015-12-09",73.5738,74.6678,73.4555,74.4165,3365700.0],["2015-12-10",74.6087,75.7101,74.3795,75.3627,2678700.0],["2015-12-11",75.0226,75.9984,74.8748,75.4588,2028300.0],["2015-12-14",75.5474,75.954,74.9043,75.7914,2361600.0],["2015-12-15",76.1536,76.501,74.9117,75.1705,2229700.0],["2015-12-16",75.4735,75.7249,74.2465,75.0965,1993700.0],["2015-12-17",75.1705,76.0575,74.9857,75.651,2791700.0],["2015-12-18",75.4957,75.8505,74.8378,75.3109,4466700.0],["2015-12-21",75.5253,76.0797,75.1113,76.0575,1669300.0],["2015-12-22",76.1388,76.4641,75.5475,76.2571,1087900.0],["2015-12-23",76.2497,77.0554,75.991,76.8337,1244500.0],["2015-12-24",76.6637,77.0185,76.5232,76.8411,435400.0],["2015-12-28",76.7672,77.2994,76.4936,77.0185,804400.0],["2015-12-29",77.3881,77.876,77.085,77.4472,828300.0],["2015-12-30",77.5729,78.216,77.462,77.632,1043900.0],["2015-12-31",77.2255,77.706,76.6415,76.6637,1107600.0],["2016-01-04",75.6288,75.8727,74.8748,75.3035,2327000.0],["2016-01-05",75.5474,76.4345,75.0965,76.4049,2049900.0],["2016-01-06",75.0005,75.8727,74.8896,75.237,2267300.0],["2016-01-07",74.5643,74.7713,72.805,72.8345,3658700.0],["2016-01-08",73.3003,73.559,72.2949,72.4132,1837100.0],["2016-01-11",70.6021,70.9643,69.3454,69.5303,5985800.0],["2016-01-12",69.8186,70.6021,69.3233,69.619,3620400.0],["2016-01-13",69.7151,70.1142,68.7023,68.8502,4002700.0],["2016-01-14",68.5915,69.6633,68.3179,69.2789,2789400.0],["2016-01-15",68.9241,69.1385,67.5861,68.5767,3212400.0],["2016-01-19",68.9611,68.998,67.7044,68.4067,3424200.0],["2016-01-20",67.8523,68.1923,66.2925,67.1944,4490400.0],["2016-01-21",67.1944,67.8818,66.3738,66.9504,2196700.0],["2016-01-22",67.9262,68.0666,67.15,67.2683,1985800.0],["2016-01-25",68.0001,68.1775,67.3052,67.4678,2439400.0],["2016-01-26",67.5714,67.7044,66.98,67.4605,1327500.0],["2016-01-27",67.4827,67.6527,66.3295,66.6621,2844500.0],["2016-01-28",66.8987,67.0687,64.378,64.5258,6053000.0],["2016-01-29",64.718,66.2334,64.5184,66.2038,3764800.0],["2016-02-01",65.8712,66.0708,64.7993,65.7899,3036300.0],["2016-02-02",65.4942,66.4478,65.0137,65.1541,2849600.0],["2016-02-03",65.302,65.4572,64.2154,65.0433,3997400.0],["2016-02-04",59.5139,65.0285,59.5065,62.3895,8039400.0],["2016-02-05",62.0938,63.6683,61.1033,62.6112,4853500.0],["2016-02-08",62.0125,62.2712,61.1476,61.8129,4596600.0],["2016-02-09",61.1255,62.8626,61.0737,62.6482,2809000.0],["2016-02-10",63.1583,63.831,62.9956,63.2765,2708300.0],["2016-02-11",62.2786,62.8995,62.2342,62.5004,2758400.0],["2016-02-12",62.5373,63.2839,62.456,63.2839,1880400.0],["2016-02-16",63.6535,63.7423,62.833,63.2839,2234400.0],["2016-02-17",63.6166,64.925,63.3652,64.6736,3574700.0],["2016-02-18",64.5846,64.926,64.2581,64.3323,2225800.0],["2016-02-19",64.3694,64.5994,64.028,64.4436,1653600.0],["2016-02-22",64.4584,65.2228,64.4362,65.0818,2193800.0],["2016-02-23",65.0744,65.4454,64.4584,64.8221,1675800.0],["2016-02-24",64.2061,64.7701,63.6718,64.6217,2737300.0],["2016-02-25",64.9705,65.3267,64.4733,65.0076,1264500.0],["2016-02-26",65.1931,65.7274,64.9111,64.9631,1160700.0],["2016-02-29",64.8369,64.9408,64.1468,64.2803,2595900.0],["2016-03-01",64.4139,65.1041,64.169,64.8814,1942000.0],["2016-03-02",64.8814,65.2747,64.592,65.0298,1628200.0],["2016-03-03",65.0298,65.5567,64.6588,65.4677,1908000.0],["2016-03-04",65.4306,65.6532,65.1412,65.3044,1666700.0],["2016-03-07",64.8295,65.4899,64.7033,65.3786,1757300.0],["2016-03-08",65.5493,65.5567,64.6662,65.1709,1834800.0],["2016-03-09",65.1486,65.3119,64.8369,64.9853,1817700.0],["2016-03-10",65.3118,65.4232,63.6792,63.9538,3419100.0],["2016-03-11",64.5772,66.5215,64.2358,66.4547,3536400.0],["2016-03-14",66.091,66.6179,65.2154,65.2747,1453500.0],["2016-03-15",64.9334,65.4009,63.9019,64.0429,2220400.0],["2016-03-16",64.0355,64.8147,63.7757,64.6143,1399200.0],["2016-03-17",64.6143,64.9111,63.6199,63.7312,3023200.0],["2016-03-18",63.9093,65.1412,63.3824,64.9186,3676000.0],["2016-03-21",64.9927,65.1857,64.4139,64.6588,1626400.0],["2016-03-22",64.7627,64.9556,64.2803,64.6811,1687800.0],["2016-03-23",64.9334,65.1857,64.6291,64.7627,1327800.0],["2016-03-24",64.4584,64.733,63.7831,63.9464,2449700.0],["2016-03-28",64.592,64.8592,63.605,64.1765,1463800.0],["2016-03-29",64.2284,64.4584,63.6198,64.1319,1413400.0],["2016-03-30",64.1913,64.8963,64.1319,64.6291,1659900.0],["2016-03-31",64.6588,65.1115,64.0429,64.2284,1716200.0],["2016-04-01",64.2729,64.451,63.8202,64.1987,2033000.0],["2016-04-04",64.3694,65.3786,64.2729,64.6811,2271600.0],["2016-04-05",64.0948,64.5697,63.5085,63.5902,2548800.0],["2016-04-06",63.6421,65.0076,63.6124,64.9631,2816600.0],["2016-04-07",64.7849,65.3044,64.2655,64.31,2218700.0],["2016-04-08",64.3768,64.4807,63.1672,63.3082,2483600.0],["2016-04-11",63.1969,63.4789,62.6032,62.6626,1869800.0],["2016-04-12",62.7887,63.1895,62.3731,63.0039,1735100.0],["2016-04-13",63.323,63.657,62.8184,63.2043,1929400.0],["2016-04-14",62.8555,64.6662,62.8036,64.3397,2126500.0],["2016-04-15",64.2655,65.2154,64.1838,65.1783,2362400.0],["2016-04-18",65.3341,65.8387,65.0373,65.7942,1746800.0],["2016-04-19",66.3508,66.9667,66.2098,66.4102,2041500.0],["2016-04-20",66.7293,68.2506,66.5215,68.1689,3145300.0],["2016-04-21",67.9982,68.629,67.9166,68.1467,2346000.0],["2016-04-22",68.2951,68.5845,67.6421,68.1912,1940900.0],["2016-04-25",68.0873,68.2654,67.5159,67.9092,2236900.0],["2016-04-26",68.0724,68.2728,67.6272,67.7385,1126700.0],["2016-04-27",67.7682,68.0131,67.0038,67.2636,1707700.0],["2016-04-28",66.4992,66.4992,63.9538,64.1319,5342200.0],["2016-04-29",63.9167,64.1838,62.6106,63.1523,3904800.0],["2016-05-02",63.2192,63.3528,62.7145,63.2489,1621400.0],["2016-05-03",63.0262,63.8722,62.6551,63.4343,1950900.0],["2016-05-04",63.0633,63.3008,62.336,62.5513,2256100.0],["2016-05-05",57.8464,59.1302,57.0078,57.8835,11877900.0],["2016-05-06",57.8538,57.9948,55.9169,56.7852,6821300.0],["2016-05-09",56.7184,58.2397,56.5996,57.4159,3961400.0],["2016-05-10",57.7202,58.0987,56.6961,56.9039,3683600.0],["2016-05-11",56.7555,57.0078,56.0282,56.2212,3441100.0],["2016-05-12",56.3399,56.3399,55.3826,55.4939,3469300.0],["2016-05-13",55.442,55.7091,54.5737,54.6628,2377500.0],["2016-05-16",54.737,55.4123,54.7147,55.3529,2991700.0],["2016-05-17",55.2119,55.7017,54.9596,55.3084,2971400.0],["2016-05-18",55.0635,55.8575,54.9745,55.7685,3243600.0],["2016-05-19",55.5076,56.1412,55.4181,55.9474,3018700.0],["2016-05-20",56.0145,56.1561,55.433,55.776,2544900.0],["2016-05-23",55.9101,55.9474,55.0976,55.1199,1730500.0],["2016-05-24",55.4405,55.6045,55.0827,55.4181,1949100.0],["2016-05-25",55.6045,55.7238,55.0677,55.1945,1666400.0],["2016-05-26",55.1945,55.2169,54.6503,54.9336,1460600.0],["2016-05-27",55.0007,55.2467,54.8814,55.187,1945900.0],["2016-05-31",55.3138,55.9474,55.0827,55.8952,4431200.0],["2016-06-01",55.7312,56.6109,55.6045,56.3872,2851500.0],["2016-06-02",56.514,57.5725,56.4021,57.4607,3043700.0],["2016-06-03",57.1774,57.4011,56.8569,57.0582,1912200.0],["2016-06-06",56.8793,57.1402,56.6183,56.9911,1492300.0],["2016-06-07",56.9463,57.0582,56.596,56.8196,1679100.0],["2016-06-08",56.8867,57.1327,56.5587,56.842,2048100.0],["2016-06-09",56.8196,56.9687,56.5811,56.7823,3146200.0],["2016-06-10",56.5587,57.58,56.186,56.9985,2818100.0],["2016-06-13",56.9836,57.5353,56.8121,56.9612,2851100.0],["2016-06-14",56.7152,56.9911,55.8803,56.2903,2961500.0],["2016-06-15",56.6183,57.1998,56.5587,56.7451,2394900.0],["2016-06-16",56.4096,56.842,55.9474,56.6556,2111400.0],["2016-06-17",56.6631,56.9016,56.0294,56.432,3057000.0],["2016-06-20",56.842,57.5651,56.7525,56.9314,2448100.0],["2016-06-21",57.0209,57.2371,56.6929,57.0805,1277300.0],["2016-06-22",57.0805,57.7589,56.7078,57.498,1935200.0],["2016-06-23",57.8931,57.9751,57.4234,57.8111,2647000.0],["2016-06-24",55.9698,56.5438,55.94,56.2381,4480600.0],["2016-06-27",56.0145,56.0443,54.7472,55.0529,2212200.0],["2016-06-28",55.4032,56.2456,55.2094,56.1487,2811300.0],["2016-06-29",56.7152,57.7738,56.678,57.5949,1926800.0],["2016-06-30",57.8558,59.138,57.7216,59.1306,3196300.0],["2016-07-01",59.1082,59.958,58.974,59.7567,2763300.0],["2016-07-05",59.5331,60.1519,59.1828,59.9059,2377200.0],["2016-07-06",59.5928,60.793,59.3393,60.5246,2457700.0],["2016-07-07",60.4501,60.7781,60.0326,60.3755,2508900.0],["2016-07-08",60.9123,61.1881,60.5693,61.0688,1597500.0],["2016-07-11",61.106,61.5757,61.0166,61.2626,1429300.0],["2016-07-12",61.3148,62.925,61.3073,62.7536,2838400.0],["2016-07-13",63.0144,63.6257,62.8654,63.3126,2492100.0],["2016-07-14",63.6257,64.1998,63.5587,64.073,2035700.0],["2016-07-15",64.3041,64.4979,63.3052,63.7748,2384000.0],["2016-07-18",63.909,64.1997,63.7748,64.1326,1113600.0],["2016-07-19",63.9314,64.2221,63.4394,64.0507,1978400.0],["2016-07-20",64.401,64.893,64.1177,64.5874,1248800.0],["2016-07-21",64.3936,64.7812,63.7599,63.9686,1666600.0],["2016-07-22",64.1177,64.2668,63.5065,64.0059,1331500.0],["2016-07-25",64.0357,64.0581,63.3723,63.6705,1858200.0],["2016-07-26",63.5735,64.1401,63.0815,63.8941,1646100.0],["2016-07-27",63.8941,63.9612,63.1113,63.6779,1839800.0],["2016-07-28",63.4021,63.4095,62.7983,63.2306,2434600.0],["2016-07-29",62.8728,63.6481,62.7088,63.5065,1935900.0],["2016-08-01",63.5736,64.3488,63.4468,63.7674,2930400.0],["2016-08-02",66.0783,67.4947,65.2881,66.6672,5179200.0],["2016-08-03",66.6001,67.0101,65.877,67.0101,2565200.0],["2016-08-04",66.876,66.9505,65.9292,66.3318,1897400.0],["2016-08-05",66.6225,67.45,66.5331,66.6076,1527200.0],["2016-08-08",66.876,66.876,65.9516,66.1007,1596300.0],["2016-08-09",66.1827,66.6151,65.877,66.0634,1491700.0],["2016-08-10",66.1902,66.22,65.3478,65.5267,1621800.0],["2016-08-11",65.5789,66.384,65.2061,66.3094,1669300.0],["2016-08-12",66.4511,66.4883,65.8472,66.2796,1319300.0],["2016-08-15",66.3094,66.6523,66.0783,66.6374,1797000.0],["2016-08-16",66.3392,67.1816,66.3392,66.6896,1555400.0],["2016-08-17",66.5629,66.7344,65.8696,66.302,1496100.0],["2016-08-18",66.2571,66.5938,65.9353,66.5788,1444700.0],["2016-08-19",66.2496,66.6013,66.0475,66.4891,2089400.0],["2016-08-22",66.4517,66.5489,66.2047,66.4142,1011800.0],["2016-08-23",66.7061,66.7734,66.4741,66.5938,638100.0],["2016-08-24",66.5265,66.6687,65.9278,66.1448,1338100.0],["2016-08-25",65.9652,66.0475,63.8998,63.9896,3351500.0],["2016-08-26",64.1094,64.7829,63.7202,64.1692,1872100.0],["2016-08-29",64.2216,64.6931,63.84,64.5883,1352400.0],["2016-08-30",64.5883,65.0073,64.1168,64.3862,1736800.0],["2016-08-31",64.4536,65.1645,64.1542,65.0822,2682000.0],["2016-09-01",65.1121,65.6434,64.7903,65.2169,1331100.0],["2016-09-02",65.5162,65.7557,65.2917,65.4339,1217400.0],["2016-09-06",65.3291,65.7033,65.1046,65.5761,1652300.0],["2016-09-07",65.5536,66.1822,65.4414,65.6659,1513600.0],["2016-09-08",65.404,65.606,65.2094,65.3067,2195200.0],["2016-09-09",64.8278,64.9699,63.7726,63.84,2470500.0],["2016-09-12",63.6154,65.2094,63.5705,65.0672,2380700.0],["2016-09-13",64.506,64.7679,63.593,63.7951,2722600.0],["2016-09-14",63.8923,63.9672,62.4256,62.7474,5896200.0],["2016-09-15",62.5154,63.2638,62.1562,63.0093,2435200.0],["2016-09-16",62.8297,63.1515,62.1188,62.942,3459900.0],["2016-09-19",62.7923,63.5781,62.1637,62.3059,2335400.0],["2016-09-20",62.5977,62.6202,61.4154,61.4229,2484400.0],["2016-09-21",61.5127,62.2236,61.2058,62.1263,2813200.0],["2016-09-22",62.3059,62.8222,62.1488,62.5528,2270400.0],["2016-09-23",62.5229,62.695,62.0889,62.3583,1829200.0],["2016-09-26",62.1637,62.5304,61.8644,61.9018,1340000.0],["2016-09-27",61.9243,62.6651,61.7072,62.2984,1583500.0],["2016-09-28",62.2984,62.3358,61.7072,62.261,1310000.0],["2016-09-29",62.0515,62.3209,60.8018,60.8018,1625300.0],["2016-09-30",60.8317,61.0936,59.3724,60.45,3001800.0],["2016-10-03",60.3752,60.5698,59.8589,59.9562,1562500.0],["2016-10-04",60.8092,61.1535,60.0534,60.263,1681000.0],["2016-10-05",60.3976,60.5099,59.7765,59.8888,1745300.0],["2016-10-06",59.5521,60.0834,59.0432,59.9711,2249100.0],["2016-10-07",60.1881,60.2779,58.8935,59.4099,1837100.0],["2016-10-10",59.1704,59.8738,58.9534,59.5969,1281800.0],["2016-10-11",59.567,59.8963,59.3126,59.5745,2409000.0],["2016-10-12",59.6344,60.6521,59.4323,60.3228,2367600.0],["2016-10-13",60.0759,60.5623,59.814,60.1507,2494000.0],["2016-10-14",60.233,60.5248,59.7092,59.7092,1285800.0],["2016-10-17",59.6792,59.799,59.2901,59.6718,2186800.0],["2016-10-18",60.2106,60.7943,59.9935,60.682,1914200.0],["2016-10-19",60.7643,60.7643,60.1283,60.1283,1645100.0],["2016-10-20",60.0759,61.1909,60.0384,60.4201,2312900.0],["2016-10-21",59.9861,60.2629,59.8139,59.8813,1210400.0],["2016-10-24",60.1208,60.5249,59.8214,59.8963,1308300.0],["2016-10-25",59.567,60.2854,59.4548,60.1582,1688700.0],["2016-10-26",59.8738,60.0459,59.1928,59.3949,2134600.0],["2016-10-27",59.5371,59.7466,59.2003,59.4922,1595100.0],["2016-10-28",51.732,53.4382,51.1708,51.7395,9767100.0],["2016-10-31",52.0164,53.0865,52.0164,52.6225,4437000.0],["2016-11-01",52.2708,53.2661,52.1211,52.2259,4264200.0],["2016-11-02",52.5851,57.3894,52.5177,56.8431,6161100.0],["2016-11-03",56.7757,57.9731,53.2885,54.1192,7258600.0],["2016-11-04",53.6477,54.8675,52.5851,52.7348,4999800.0],["2016-11-07",53.5205,54.1341,53.1239,53.8273,3629500.0],["2016-11-08",53.1538,53.2511,51.4177,51.6572,4787000.0],["2016-11-09",54.6131,56.9853,53.6926,56.5812,5516300.0],["2016-11-10",57.6887,60.465,57.6887,59.5595,4612200.0],["2016-11-11",59.4248,59.7541,57.801,59.0581,5221500.0],["2016-11-14",61.4827,61.797,59.4024,60.8616,4404200.0],["2016-11-15",60.9888,61.1086,58.9983,59.5146,4285600.0],["2016-11-16",59.2377,60.0235,58.8636,59.0132,2962300.0],["2016-11-17",58.7915,60.3327,58.4231,60.265,3045700.0],["2016-11-18",60.077,60.077,59.3252,59.5508,3644000.0],["2016-11-21",59.1072,59.6485,58.5208,58.9794,2607500.0],["2016-11-22",59.22,59.22,58.4682,58.9493,1910400.0],["2016-11-23",58.6937,59.3177,58.4607,59.1674,1324600.0],["2016-11-25",59.4455,60.5056,58.9042,59.0696,1159000.0],["2016-11-28",59.0997,59.829,58.4983,59.4305,2124600.0],["2016-11-29",59.1298,59.6636,58.2878,58.3629,2493700.0],["2016-11-30",58.4306,59.3328,58.2276,58.6336,5158900.0],["2016-12-01",58.5509,59.1674,58.3479,58.4907,1505600.0],["2016-12-02",58.7539,59.829,58.3855,59.2426,1733300.0],["2016-12-05",59.3102,60.1297,59.0245,59.7989,2611200.0],["2016-12-06",60.0695,60.2199,59.0471,59.2952,2374800.0],["2016-12-07",58.7839,58.7839,55.5286,57.4232,4493500.0],["2016-12-08",57.3179,58.3704,56.8969,57.7991,2567200.0],["2016-12-09",58.0321,59.5583,57.9043,59.3177,1790900.0],["2016-12-12",58.9193,59.3704,58.0998,58.6937,1730300.0],["2016-12-13",58.9268,59.5207,58.7689,59.423,1329600.0],["2016-12-14",59.3553,59.6936,57.581,57.9269,2282100.0],["2016-12-15",57.7389,57.7615,56.7315,57.6412,2174600.0],["2016-12-16",57.8442,58.3253,57.5134,58.175,3635100.0],["2016-12-19",58.3028,59.1298,58.175,58.9568,1816300.0],["2016-12-20",59.1674,60.1898,59.0621,59.6185,2934200.0],["2016-12-21",59.3628,59.829,59.0997,59.2801,1355800.0],["2016-12-22",59.3628,59.3628,58.1374,58.4982,1881800.0],["2016-12-23",58.6712,59.3403,58.5584,59.0621,596600.0],["2016-12-27",58.9568,59.5959,58.8666,59.2576,655200.0],["2016-12-28",59.2876,59.5583,58.799,58.9042,862100.0],["2016-12-29",59.0997,60.3251,59.0846,59.6485,1014800.0],["2016-12-30",59.6561,59.7613,58.611,58.784,1409000.0],["2017-01-03",59.0245,62.4753,58.8742,62.1069,4134200.0],["2017-01-04",62.0994,64.009,62.0017,63.6481,2561900.0],["2017-01-05",63.4376,63.776,62.1145,62.9114,2136200.0],["2017-01-06",62.7986,64.4901,62.7986,63.7534,2132000.0],["2017-01-09",63.603,64.7082,63.603,64.2646,2081600.0],["2017-01-10",63.9789,64.7608,63.3775,63.7759,1860900.0],["2017-01-11",64.0165,64.8961,60.0996,61.295,3994900.0],["2017-01-12",61.8588,63.8587,61.6107,63.0467,2771200.0],["2017-01-13",63.2121,63.994,62.7836,63.6181,1397900.0],["2017-01-17",63.8436,65.0089,63.2196,64.648,2103000.0],["2017-01-18",64.618,64.7909,64.0466,64.2872,2094000.0],["2017-01-19",64.1143,64.4902,63.7684,64.2571,1574500.0],["2017-01-20",64.5503,64.8586,62.558,62.964,3780100.0],["2017-01-23",62.9414,63.9789,62.6332,63.8135,1420100.0],["2017-01-24",63.6782,64.0466,63.1971,63.4602,1513500.0],["2017-01-25",63.8286,64.5954,63.588,64.5278,1858200.0],["2017-01-26",60.9266,64.0541,60.9266,62.6933,3482900.0],["2017-01-27",62.9114,62.9114,61.701,61.9716,1865400.0],["2017-01-30",62.0618,62.964,60.7612,62.8662,2650000.0],["2017-01-31",65.1217,66.0389,62.4001,65.6179,5827300.0],["2017-02-01",65.9412,66.6855,64.7232,66.6178,3362000.0],["2017-02-02",66.1968,66.7456,65.0841,66.1968,3836300.0],["2017-02-03",66.5877,67.3696,65.9637,67.1215,2990300.0],["2017-02-06",67.0388,68.9033,66.8584,67.6478,2869800.0],["2017-02-07",67.55,68.8958,67.4448,67.9109,2108500.0],["2017-02-08",67.7981,68.4973,67.4222,68.4672,1469800.0],["2017-02-09",68.4672,69.001,67.7831,68.9033,1630300.0],["2017-02-10",68.8206,68.9785,67.8658,68.5424,1527300.0],["2017-02-13",68.8131,71.046,67.2268,68.0237,3037800.0],["2017-02-14",67.6628,68.4823,67.4598,68.2793,2066300.0],["2017-02-15",68.1515,68.768,67.4072,68.5499,1944700.0],["2017-02-16",68.6896,69.0972,67.1799,68.1763,2282900.0],["2017-02-17",68.1159,68.599,67.7234,68.5084,1441200.0],["2017-02-21",68.4933,68.8028,67.6026,68.6971,2061200.0],["2017-02-22",68.833,69.5954,68.6971,68.9462,1152900.0],["2017-02-23",69.0292,69.7463,68.6594,69.15,2169800.0],["2017-02-24",69.0746,69.5652,68.3348,69.5652,1001700.0],["2017-02-27",69.6784,70.003,68.916,69.2406,1139600.0],["2017-02-28",69.3689,69.3916,68.6745,69.0746,1915500.0],["2017-03-01",69.5878,70.0558,69.2104,69.618,1393700.0],["2017-03-02",69.3614,69.9954,69.0292,69.3991,1438400.0],["2017-03-03",69.6105,69.9501,69.0443,69.618,1405300.0],["2017-03-06",69.1274,69.3463,67.7385,67.9272,1808000.0],["2017-03-07",67.3535,67.7838,66.3647,66.7874,2612100.0],["2017-03-08",66.6666,67.9121,66.6666,67.2403,1847600.0],["2017-03-09",67.4819,67.4819,66.4855,66.8856,1125700.0],["2017-03-10",67.1724,67.1799,66.2439,66.6591,1545600.0],["2017-03-13",66.9987,67.3686,66.5911,67.2856,1673900.0],["2017-03-14",67.1497,67.3309,66.4553,67.0365,1243500.0],["2017-03-15",67.0667,67.6102,66.5308,67.5422,1800400.0],["2017-03-16",67.6177,67.7536,66.3421,66.4251,1520000.0],["2017-03-17",66.3572,66.6742,65.5797,66.0704,2296100.0],["2017-03-20",66.1609,66.3421,65.1042,65.6023,1618700.0],["2017-03-21",65.6702,65.8891,64.7418,64.8475,1988800.0],["2017-03-22",65.006,65.1268,64.3267,64.8249,1189700.0],["2017-03-23",64.8097,65.4815,64.7569,64.9079,1440200.0],["2017-03-24",64.9079,65.542,64.7041,65.3382,1241000.0],["2017-03-27",65.0211,66.0854,65.006,66.0326,1558600.0],["2017-03-28",65.7609,66.4025,65.7609,66.0477,1199900.0],["2017-03-29",65.9722,67.7611,65.9722,67.5649,2280700.0],["2017-03-30",67.4441,67.8441,67.2025,67.2856,1395000.0],["2017-03-31",67.0818,67.6705,66.7798,66.8025,1793100.0],["2017-04-03",66.7345,66.9006,65.5193,65.9193,1379300.0],["2017-04-04",65.7155,66.4175,65.4514,65.6174,1372300.0],["2017-04-05",66.0024,66.6213,65.6627,65.8061,1187100.0],["2017-04-06",65.8665,66.1911,65.557,66.1533,1586000.0],["2017-04-07",66.1005,66.4779,65.8892,66.1383,933400.0],["2017-04-10",66.2364,67.3686,66.1156,66.7572,1007800.0],["2017-04-11",66.6364,66.6893,65.5344,66.327,1449600.0],["2017-04-12",65.7835,66.1156,65.0211,65.5344,1887700.0],["2017-04-13",65.3985,65.8892,65.1872,65.4212,787500.0],["2017-04-17",65.3985,65.4589,65.0739,65.3985,1284400.0],["2017-04-18",62.7793,62.9831,61.2394,62.3188,4384100.0],["2017-04-19",62.3792,62.7189,61.6093,61.7829,1904900.0],["2017-04-20",62.0697,62.5981,61.6093,62.1754,2058600.0],["2017-04-21",62.0471,62.115,61.2243,61.3375,1138900.0],["2017-04-24",61.9188,61.9792,60.9979,61.096,2300100.0],["2017-04-25",61.0054,61.5715,59.9335,61.5111,1988100.0],["2017-04-26",61.5187,62.0245,61.2923,61.33,1219400.0],["2017-04-27",61.4281,62.0395,61.3677,61.9867,1671200.0],["2017-04-28",62.0244,62.198,61.6017,61.9338,1476200.0],["2017-05-01",62.1377,62.6585,61.7904,62.266,1708800.0],["2017-05-02",62.4698,62.5905,61.1941,62.3943,1825600.0],["2017-05-03",62.2358,62.734,61.5942,62.4018,2920300.0],["2017-05-04",63.0284,66.4024,63.0284,65.3155,3767600.0],["2017-05-05",65.4136,65.6476,64.5682,64.8324,1707300.0],["2017-05-08",65.074,65.6552,64.9305,65.3608,1791300.0],["2017-05-09",65.4438,66.5836,65.4212,66.0779,1923600.0],["2017-05-10",66.1005,66.961,66.0929,66.5307,1297300.0],["2017-05-11",66.3043,67.1346,66.2741,67.0743,2145800.0],["2017-05-12",66.8855,67.1573,66.7572,66.9912,1202100.0],["2017-05-15",66.7949,68.682,66.7798,67.8744,2107500.0],["2017-05-16",67.814,67.814,66.8553,67.2705,1273200.0],["2017-05-17",67.2705,67.2705,65.0135,65.1268,1797000.0],["2017-05-18",65.3883,66.4496,65.2822,65.7143,1152100.0],["2017-05-19",66.4193,68.0642,65.9872,67.5866,1812800.0],["2017-05-22",67.4653,68.375,67.4653,67.8292,1343300.0],["2017-05-23",68.0187,68.1097,67.4881,67.6094,1709800.0],["2017-05-24",67.7534,68.4659,67.1242,68.2006,1260500.0],["2017-05-25",68.2234,69.3074,68.0945,69.0648,1047100.0],["2017-05-26",69.1254,69.3604,68.9132,68.9814,891900.0],["2017-05-30",68.7237,69.277,68.6251,69.0041,1248400.0],["2017-05-31",69.2316,69.5803,68.7919,69.5651,1870200.0],["2017-06-01",69.5196,70.7249,69.315,70.6036,1326900.0],["2017-06-02",70.8765,71.1342,70.2776,70.9371,1285000.0],["2017-06-05",70.6491,70.9296,70.126,70.74,1050800.0],["2017-06-06",70.6415,70.6491,69.3301,69.5044,1377400.0],["2017-06-07",69.7015,69.9138,69.3225,69.6864,1182800.0],["2017-06-08",69.6864,69.8835,69.1406,69.4135,1113600.0],["2017-06-09",69.1937,69.9744,69.0042,69.8153,1157100.0],["2017-06-12",69.6561,70.217,69.6561,70.0123,816500.0],["2017-06-13",70.126,70.4975,69.7622,70.4975,636400.0],["2017-06-14",70.4975,71.7027,70.4217,71.1797,901900.0],["2017-06-15",70.8765,72.15,70.308,71.5815,1733300.0],["2017-06-16",71.6648,71.68,69.5423,70.1412,1880600.0],["2017-06-19",70.2018,71.2707,69.5575,71.066,1072900.0],["2017-06-20",71.066,71.1797,70.3535,70.687,1089100.0],["2017-06-21",70.7552,72.5063,70.4596,72.4836,1092700.0],["2017-06-22",72.5442,74.0375,72.3926,73.0521,1730000.0],["2017-06-23",73.1506,73.3856,72.241,72.6351,1624100.0],["2017-06-26",72.9232,73.3174,72.4911,72.764,1171100.0],["2017-06-27",72.7109,73.3022,72.0894,72.4153,1253100.0],["2017-06-28",72.9005,73.613,72.8247,73.0596,897600.0],["2017-06-29",73.2871,74.174,72.3092,72.5897,1053300.0],["2017-06-30",71.9681,72.1879,70.7628,71.6573,1236100.0],["2017-07-03",71.9074,72.2865,71.5587,71.7861,527400.0],["2017-07-05",71.9453,72.529,71.445,72.1803,908900.0],["2017-07-06",71.7786,72.1576,69.9214,70.1261,951100.0],["2017-07-07",70.5278,71.4526,70.3004,71.1873,1158700.0],["2017-07-10",70.9902,71.6649,69.9517,70.1109,1255300.0],["2017-07-11",70.2322,70.2322,69.0951,69.8759,911500.0],["2017-07-12",70.3762,71.0281,70.2018,70.6567,655100.0],["2017-07-13",70.9144,71.0963,69.982,70.3913,788800.0],["2017-07-14",70.5429,70.8158,70.1412,70.4671,859000.0],["2017-07-17",70.5354,70.778,70.1564,70.2777,1017700.0],["2017-07-18",70.2549,70.2549,68.9587,69.2619,1299300.0],["2017-07-19",69.4059,69.4893,68.4508,69.1102,1331600.0],["2017-07-20",69.133,70.0047,68.6933,69.7015,1136400.0],["2017-07-21",69.603,69.8001,69.3149,69.4514,604400.0],["2017-07-24",69.4666,70.9978,69.2392,70.596,1273700.0],["2017-07-25",70.8007,72.0969,70.1943,71.7483,1413500.0],["2017-07-26",71.4602,71.8089,70.8083,71.4147,1366100.0],["2017-07-27",70.8689,71.0054,69.6333,70.3307,1493300.0],["2017-07-28",70.4975,71.3844,70.0275,71.2328,869200.0],["2017-07-31",71.4829,71.5739,70.687,71.1191,1062100.0],["2017-08-01",71.3389,71.3844,70.2397,70.4823,1256100.0],["2017-08-02",69.8835,69.8835,67.5335,69.1861,2300500.0],["2017-08-03",63.7585,64.6833,61.0296,61.9392,7434700.0],["2017-08-04",61.9392,62.1363,60.3246,61.2721,2882900.0],["2017-08-07",61.2494,61.4238,60.0669,61.0827,2287100.0],["2017-08-08",61.3328,62.4168,60.7415,60.8932,1742000.0],["2017-08-09",60.5369,60.6051,59.5817,60.4914,2620100.0],["2017-08-10",60.2109,60.6657,59.2255,59.794,2417100.0],["2017-08-11",59.7561,60.878,59.6803,60.6581,2214800.0],["2017-08-14",60.878,61.0448,60.3853,60.7037,2032900.0],["2017-08-15",60.8325,60.969,60.4762,60.643,2126700.0],["2017-08-16",60.8628,61.0827,60.2867,60.6657,1599800.0],["2017-08-17",60.6771,61.9412,60.6771,60.8751,1727400.0],["2017-08-18",60.6848,60.8371,59.7481,59.8547,2091900.0],["2017-08-21",59.7253,59.8471,59.3217,59.4283,1455100.0],["2017-08-22",59.5806,60.5096,59.4664,60.3345,1373000.0],["2017-08-23",60.1441,60.1593,59.3674,59.5044,1455700.0],["2017-08-24",59.6491,60.0832,59.2912,59.7024,1191100.0],["2017-08-25",59.6948,60.1213,59.375,59.474,1154300.0],["2017-08-28",59.6872,60.0679,59.1618,59.9004,1210900.0],["2017-08-29",59.5197,60.2202,59.276,59.8243,1279600.0],["2017-08-30",59.7253,59.8014,59.2379,59.6491,1267000.0],["2017-08-31",59.8928,61.3016,59.7481,61.1112,1301200.0],["2017-09-01",61.2711,61.3854,60.3269,61.1036,1248400.0],["2017-09-05",60.7762,61.5148,60.1974,60.6848,1123800.0],["2017-09-06",60.9208,61.6367,60.799,61.4691,1308300.0],["2017-09-07",61.5452,63.2282,61.4158,62.8703,1825300.0],["2017-09-08",62.8551,63.9212,62.6951,62.8246,1936800.0],["2017-09-11",63.4567,64.3933,63.1216,64.2639,1230800.0],["2017-09-12",64.1116,64.5837,63.2891,63.8907,1809600.0],["2017-09-13",63.7841,64.2258,63.2511,64.2106,1310900.0],["2017-09-14",62.6875,62.6875,61.2559,61.4463,2872100.0],["2017-09-15",61.2787,62.2382,60.936,62.1392,2732300.0],["2017-09-18",62.2916,62.4667,61.3321,61.4311,1350600.0],["2017-09-19",61.3244,61.7128,60.2583,60.3725,1648500.0],["2017-09-20",60.5172,60.9894,59.6567,60.5401,1325000.0],["2017-09-21",60.5325,61.6366,60.3116,61.2102,1035900.0],["2017-09-22",61.3244,61.8346,61.1721,61.7204,835900.0],["2017-09-25",61.096,61.9565,61.0274,61.6671,717100.0],["2017-09-26",61.9946,62.9388,61.9336,62.4439,1018500.0],["2017-09-27",62.5733,63.0531,61.6976,62.7713,960900.0],["2017-09-28",62.3296,62.3525,61.1264,61.6747,1120300.0],["2017-09-29",62.223,63.8451,62.0022,63.015,1629400.0],["2017-10-02",63.1825,63.6851,62.7332,63.4338,1933000.0],["2017-10-03",63.4566,63.7613,62.8398,63.114,1141700.0],["2017-10-04",63.0226,64.0735,62.8703,63.0074,2206900.0],["2017-10-05",64.0887,64.9492,63.8374,64.0583,2136200.0],["2017-10-06",64.142,64.3476,60.9513,61.2864,2919900.0],["2017-10-09",61.0808,61.294,59.2988,59.6643,2644100.0],["2017-10-10",60.5325,61.2254,60.1669,60.5782,1620300.0],["2017-10-11",60.502,61.3016,60.3497,61.1645,1004600.0],["2017-10-12",61.2026,61.9108,61.2026,61.5301,1195300.0],["2017-10-13",61.2407,61.9946,59.2227,60.4944,2469300.0],["2017-10-16",60.1746,61.7128,59.7024,60.1593,2545500.0],["2017-10-17",60.0755,61.3168,59.7024,60.8827,1043900.0],["2017-10-18",61.0198,62.1849,61.0198,61.294,1699300.0],["2017-10-19",61.5453,62.8627,61.4843,62.5961,1436400.0],["2017-10-20",62.8779,63.7917,62.7104,63.3653,1296800.0],["2017-10-23",63.3348,63.5328,62.2687,62.8475,1115700.0],["2017-10-24",62.9693,63.1901,61.4082,62.3296,1166000.0],["2017-10-25",62.4438,62.8398,61.9946,62.6114,1428600.0],["2017-10-26",63.944,65.3376,58.9942,59.9842,4756200.0],["2017-10-27",59.8471,59.9842,57.6159,58.1641,4690500.0],["2017-10-30",57.8824,59.2303,57.8824,58.583,2164900.0],["2017-10-31",58.5221,60.1517,57.4636,58.5982,3132800.0],["2017-11-01",59.0019,59.0171,58.1109,58.347,2545700.0],["2017-11-02",58.6515,60.106,54.7526,55.7654,3840200.0],["2017-11-03",55.8492,57.3417,55.8339,56.961,2726000.0],["2017-11-06",56.961,57.2656,55.7349,57.0067,3478300.0],["2017-11-07",57.0524,57.6692,56.7782,57.0448,1776800.0],["2017-11-08",57.0143,57.4255,55.8568,57.1209,1710100.0],["2017-11-09",57.1666,58.3546,57.0371,57.3189,2576800.0],["2017-11-10",57.1514,58.3926,56.3899,57.1133,3005700.0],["2017-11-13",56.8772,58.6363,56.5878,57.4179,2892600.0],["2017-11-14",57.1894,57.4788,56.6944,57.4179,1863300.0],["2017-11-15",57.357,59.1389,56.8087,59.0399,2731000.0],["2017-11-16",59.1846,61.4615,58.9485,61.1569,2986800.0],["2017-11-17",60.9427,61.2334,59.3588,60.3229,2196700.0],["2017-11-20",59.9097,60.2617,58.5172,59.267,1688200.0],["2017-11-21",59.5501,60.8815,59.3512,60.7973,1598700.0],["2017-11-22",61.1952,62.7331,60.8891,62.2817,1927000.0],["2017-11-24",62.6642,62.7254,61.3788,62.1516,701800.0],["2017-11-27",62.0291,62.5724,61.7078,62.0674,1181100.0],["2017-11-28",62.2817,63.6512,61.7078,63.6206,1549800.0],["2017-11-29",63.9343,65.5181,63.5441,64.776,2380900.0],["2017-11-30",65.0361,65.8778,64.1868,64.8984,1808300.0],["2017-12-01",64.2557,65.2274,62.1363,64.9979,3188400.0],["2017-12-04",65.5947,67.4845,65.3728,66.8877,2131900.0],["2017-12-05",66.9413,66.9948,65.0897,65.7171,1906100.0],["2017-12-06",65.9543,66.4057,65.3192,65.7936,1524800.0],["2017-12-07",66.0078,66.4439,65.3651,65.7477,1763700.0],["2017-12-08",65.8472,66.4363,65.0438,66.3368,1734100.0],["2017-12-11",66.6047,66.949,66.0232,66.3904,1345800.0],["2017-12-12",66.8495,67.232,66.4057,67.1938,1398000.0],["2017-12-13",66.9795,68.2802,66.8418,67.6988,1391600.0],["2017-12-14",67.5993,69.4739,67.4922,68.3338,2920700.0],["2017-12-15",69.604,71.9682,69.4586,71.2873,4153400.0],["2017-12-18",71.0348,71.1189,70.2084,70.6981,1880300.0],["2017-12-19",70.9047,72.2589,70.6445,71.7616,2013600.0],["2017-12-20",71.6698,72.1059,71.1266,71.7234,1442000.0],["2017-12-21",71.731,72.0447,70.7363,71.1495,1405400.0],["2017-12-22",71.4709,71.4709,70.0095,70.744,1331700.0],["2017-12-26",70.7593,71.8305,70.3232,71.3485,734200.0],["2017-12-27",71.2949,71.3102,70.392,70.8511,734800.0],["2017-12-28",71.0653,71.1036,70.2007,70.8435,1152500.0],["2017-12-29",71.073,71.6162,70.2084,70.2543,777800.0],["2018-01-02",70.5068,71.9758,70.4838,71.9529,1138200.0],["2018-01-03",71.4632,72.4809,70.7517,72.2207,1034800.0],["2018-01-04",72.412,72.5573,71.05,72.06,1781300.0],["2018-01-05",71.7463,73.1694,71.7463,72.9323,1342300.0],["2018-01-08",72.7716,74.8374,72.542,74.1412,1731000.0],["2018-01-09",74.1794,74.8757,73.3837,74.6156,1783500.0],["2018-01-10",73.8657,74.4549,72.4961,74.3784,1070100.0],["2018-01-11",74.5237,75.0899,73.8504,75.0899,780700.0],["2018-01-12",75.3654,75.748,74.6385,75.748,1469300.0],["2018-01-16",75.8244,77.0257,75.725,76.1688,1869700.0],["2018-01-17",76.3371,77.9286,76.3371,77.5078,1864700.0],["2018-01-18",77.6837,77.7679,76.3218,77.1711,1895800.0],["2018-01-19",77.1788,77.722,76.23,76.559,1371400.0],["2018-01-22",76.7273,78.6019,76.2529,78.5483,1313400.0],["2018-01-23",78.8085,79.3211,78.1199,78.6631,1371500.0],["2018-01-24",79.0303,80.3081,78.7319,80.048,2111700.0],["2018-01-25",80.0862,80.0862,79.1451,79.8567,992700.0],["2018-01-26",80.0021,80.8973,79.6578,80.706,1453300.0],["2018-01-29",80.4459,81.3104,80.2393,80.4076,1423000.0],["2018-01-30",78.0433,79.3058,76.536,78.3953,3113900.0],["2018-01-31",78.7932,78.8391,75.7938,76.2606,2458600.0],["2018-02-01",74.7839,76.3677,73.246,75.9698,2786600.0],["2018-02-02",75.8168,75.8168,73.3837,73.4678,1660300.0],["2018-02-05",73.1618,73.8504,70.1549,70.3155,2278500.0],["2018-02-06",70.8358,71.4403,66.5205,70.0401,4575000.0],["2018-02-07",70.086,72.9476,69.7034,72.0906,2509500.0],["2018-02-08",72.3508,73.1159,69.9789,70.0477,1742100.0],["2018-02-09",70.8052,70.8052,65.6482,68.242,3670800.0],["2018-02-12",68.747,70.0401,67.913,68.4409,2157400.0],["2018-02-13",77.7909,78.0434,73.4067,74.8069,9725800.0],["2018-02-14",74.409,75.1282,73.1465,73.7586,3976900.0],["2018-02-15",74.1642,74.6921,72.3125,74.6768,2884000.0],["2018-02-16",74.3004,76.8582,74.1621,76.3513,2787800.0],["2018-02-20",76.0287,76.8506,75.6753,76.7661,1683700.0],["2018-02-21",76.6739,76.7814,75.5371,75.7138,2815500.0],["2018-02-22",75.852,76.1899,74.2389,74.5999,3416700.0],["2018-02-23",74.9456,75.6523,74.2543,75.5985,1127600.0],["2018-02-26",75.7291,77.5495,75.3527,77.2576,1551100.0],["2018-02-27",77.588,78.0104,71.5582,74.9994,4738300.0],["2018-02-28",75.2298,76.6201,73.0868,73.0945,1432300.0],["2018-03-01",72.8486,73.2327,71.0589,71.6657,2177800.0],["2018-03-02",71.2049,72.6489,71.0973,72.1727,1489900.0],["2018-03-05",71.443,73.1712,71.3124,72.8947,1317600.0],["2018-03-06",73.3479,73.3786,72.2649,72.7411,1338200.0],["2018-03-07",72.0344,73.6552,71.5275,73.4324,1025400.0],["2018-03-08",73.9394,75.2989,73.1328,73.924,1148300.0],["2018-03-09",74.4233,76.0824,74.3234,76.044,1037900.0],["2018-03-12",76.2053,77.5956,76.021,77.0349,1586700.0],["2018-03-13",77.1501,77.8798,77.0733,77.273,1509000.0],["2018-03-14",77.4881,77.6724,75.3911,75.7214,1287900.0],["2018-03-15",76.0824,76.2361,74.7613,74.7843,1251200.0],["2018-03-16",74.8381,75.4526,74.093,74.2082,1597500.0],["2018-03-19",74.0008,74.0008,71.297,71.4353,1127200.0],["2018-03-20",71.4046,71.5813,67.7099,68.5088,2602400.0],["2018-03-21",68.7085,70.2524,68.5702,68.7469,1714500.0],["2018-03-22",67.9019,67.9019,65.0291,65.2903,4618900.0],["2018-03-23",65.5515,66.4118,64.3763,64.5452,1629600.0],["2018-03-26",65.2058,65.3518,63.6619,65.2519,1649200.0],["2018-03-27",65.2365,65.4516,64.0459,64.5299,1454600.0],["2018-03-28",64.8678,65.8664,64.622,65.3748,1969600.0],["2018-03-29",65.3902,66.5347,65.321,66.2197,1528100.0],["2018-04-02",66.1353,66.5116,62.8477,63.5006,1957700.0],["2018-04-03",63.9,64.5299,62.6634,64.4684,1318200.0],["2018-04-04",63.5698,66.5808,63.539,66.2505,1485600.0],["2018-04-05",65.7512,68.0325,65.3979,67.1185,3188200.0],["2018-04-06",66.2812,66.888,64.9984,65.6053,1592700.0],["2018-04-09",65.9125,67.3566,65.5515,66.6653,1119600.0],["2018-04-10",67.3028,68.7238,67.0954,68.2937,1161700.0],["2018-04-11",67.5563,69.0541,67.4564,68.4319,724700.0],["2018-04-12",68.7853,69.008,67.5102,67.7406,649400.0],["2018-04-13",67.8942,68.1938,66.1429,66.6883,1235700.0],["2018-04-16",66.6883,68.8774,64.6681,68.1861,5103500.0],["2018-04-17",68.7469,70.1986,68.7008,69.9298,2832600.0],["2018-04-18",70.4137,72.3724,70.2063,71.2432,2130100.0],["2018-04-19",71.1204,71.1204,69.346,70.4291,1075500.0],["2018-04-20",70.6671,70.6825,68.455,69.0311,886700.0],["2018-04-23",69.2461,69.7608,69.008,69.6993,959900.0],["2018-04-24",70.2063,70.6518,68.6624,69.2385,994200.0],["2018-04-25",69.0695,70.2524,68.5932,70.2293,722400.0],["2018-04-26",70.552,71.2971,69.9912,70.7286,1059300.0],["2018-04-27",70.6134,71.6273,70.4598,71.4891,1080600.0],["2018-04-30",71.6504,71.6504,69.538,69.5764,1108200.0],["2018-05-01",69.4766,69.661,67.3566,68.5165,1672700.0],["2018-05-02",68.0248,72.9715,66.865,70.8054,3502300.0],["2018-05-03",68.5548,68.7392,65.4977,65.5745,3482500.0],["2018-05-04",64.9139,67.057,64.1304,66.3426,1962400.0],["2018-05-07",66.4041,67.1953,64.9831,65.0522,1285200.0],["2018-05-08",64.9677,65.6513,64.3455,65.0522,1593300.0],["2018-05-09",65.1521,65.7589,64.7373,65.0752,2054200.0],["2018-05-10",65.6053,67.4641,65.6053,65.6974,1996500.0],["2018-05-11",65.7512,67.2106,65.0138,66.7344,1853300.0],["2018-05-14",67.1569,67.9634,66.7574,67.0416,1015000.0],["2018-05-15",66.5193,67.1953,65.6206,65.805,1028200.0],["2018-05-16",66.0047,66.6192,65.5284,66.0507,1017400.0],["2018-05-17",66.0124,67.4871,65.5438,66.8803,1531700.0],["2018-05-18",66.996,67.1426,65.3451,65.3991,1309300.0],["2018-05-21",65.754,66.0471,64.8359,65.0673,972500.0],["2018-05-22",65.2602,66.1474,65.0056,65.1985,1058200.0],["2018-05-23",64.7124,65.2911,64.3036,64.7742,923500.0],["2018-05-24",64.4656,65.754,63.5244,64.8745,1224100.0],["2018-05-25",65.1599,66.4483,64.7973,65.9546,786200.0],["2018-05-29",65.2448,65.4608,63.3392,63.7018,1390600.0],["2018-05-30",63.8947,65.2525,63.6401,64.9053,910900.0],["2018-05-31",65.1368,65.1368,63.2389,63.3701,1352600.0],["2018-06-01",63.7713,64.5196,63.3701,64.2959,1020500.0],["2018-06-04",63.9333,65.7617,63.833,65.0519,1037800.0],["2018-06-05",65.1136,65.9237,64.859,65.4145,976800.0],["2018-06-06",65.4762,67.2661,65.4531,67.2352,1080100.0],["2018-06-07",67.3818,67.6672,66.6797,66.8109,1261000.0],["2018-06-08",66.8109,67.1889,65.6768,66.4174,1198700.0],["2018-06-11",66.5409,67.783,66.4483,67.3355,1595200.0],["2018-06-12",67.4589,67.9296,66.5409,67.9218,1014100.0],["2018-06-13",68.3616,70.8921,68.3153,69.9431,2459200.0],["2018-06-14",70.0897,72.381,69.7503,72.0184,1903500.0],["2018-06-15",71.6713,73.1988,70.9769,73.1757,2042700.0],["2018-06-18",72.7282,72.8362,70.4446,70.6452,1265200.0],["2018-06-19",70.1514,71.1158,69.7348,71.1081,1159100.0],["2018-06-20",71.0001,72.1959,70.7378,71.9259,640300.0],["2018-06-21",72.2653,72.4891,71.6404,71.9105,962800.0],["2018-06-22",72.0184,72.7822,71.6481,72.1342,974300.0],["2018-06-25",71.8642,72.3733,70.4755,71.1467,670900.0],["2018-06-26",70.9075,71.2315,69.6114,69.7348,959700.0],["2018-06-27",69.7117,70.6144,69.0637,69.2951,811700.0],["2018-06-28",64.2187,66.9343,63.3701,66.4252,5020200.0],["2018-06-29",66.4715,66.7801,65.0982,65.7848,1401800.0],["2018-07-02",65.4222,66.1474,64.4887,66.132,1260100.0],["2018-07-03",66.3403,67.2275,65.5997,66.8726,619700.0],["2018-07-05",66.6257,67.3278,66.2708,67.2738,871600.0],["2018-07-06",67.5901,67.999,66.9883,67.8678,1014800.0],["2018-07-09",68.1225,69.0868,67.8679,68.0839,1436200.0],["2018-07-10",68.6162,68.6702,67.7984,67.999,843300.0],["2018-07-11",67.2044,67.4127,66.0548,67.2275,1250900.0],["2018-07-12",67.7058,67.8833,66.4946,66.9652,1482100.0],["2018-07-13",67.0964,68.4079,66.7029,67.8216,1157600.0],["2018-07-16",68.0761,68.0761,66.9498,67.0423,926600.0],["2018-07-17",66.8649,67.567,66.6952,66.9806,1097300.0],["2018-07-18",67.0037,67.5361,66.4097,66.6026,813600.0],["2018-07-19",66.5486,66.6411,64.427,66.0085,2193700.0],["2018-07-20",65.4068,65.9854,64.2727,65.3451,1217000.0],["2018-07-23",65.3605,66.132,65.3451,65.3836,670600.0],["2018-07-24",65.4608,66.024,64.643,64.751,920500.0],["2018-07-25",64.9825,65.7308,64.6121,65.3991,1263700.0],["2018-07-26",65.4454,65.7694,64.0181,64.2187,1634400.0],["2018-07-27",64.1955,65.0905,63.3701,63.9718,1276900.0],["2018-07-30",64.1184,65.1831,63.6864,63.9641,1668500.0],["2018-07-31",64.1956,64.4116,63.0923,63.1309,1500200.0],["2018-08-01",63.0074,63.9101,61.3025,61.3256,2357800.0],["2018-08-02",60.1761,61.4645,59.6206,60.9322,3712200.0],["2018-08-03",60.9321,62.7529,60.3458,62.4674,1937500.0],["2018-08-06",61.912,63.8175,61.7731,63.3701,1966800.0],["2018-08-07",63.2698,65.4299,62.8917,64.373,1581600.0],["2018-08-08",64.2187,64.4656,62.8609,63.7713,1446700.0],["2018-08-09",63.8175,65.2062,63.5321,64.2187,1316400.0],["2018-08-10",64.0335,64.0953,62.992,63.2466,1255000.0],["2018-08-13",63.2621,64.2418,63.1849,64.0798,1243500.0],["2018-08-14",64.1493,65.6768,64.1261,65.1368,1182500.0],["2018-08-15",64.7587,65.6922,64.0413,65.6691,1377100.0],["2018-08-16",66.3326,67.3432,65.3991,66.9806,1811900.0],["2018-08-17",66.9341,68.5536,66.9341,67.9725,1298900.0],["2018-08-20",67.9647,68.7009,67.9647,68.3987,868000.0],["2018-08-21",68.4607,68.8326,68.1352,68.1817,769500.0],["2018-08-22",68.1352,68.4839,67.4378,68.3057,550400.0],["2018-08-23",68.3677,68.6466,67.8175,68.4064,836000.0],["2018-08-24",68.6544,68.9488,68.1274,68.4452,626700.0],["2018-08-27",68.6776,69.468,68.3677,68.5459,786700.0],["2018-08-28",68.8171,68.9411,68.112,68.8636,578900.0],["2018-08-29",68.7086,69.2975,68.019,69.1658,792300.0],["2018-08-30",68.8868,70.0414,68.4374,69.7857,1446400.0],["2018-08-31",69.5067,69.7702,69.0961,69.716,886000.0],["2018-09-04",69.375,69.4293,68.1972,69.0961,1021100.0],["2018-09-05",68.6854,69.3828,68.4219,69.3053,1063200.0],["2018-09-06",69.437,69.6772,67.8795,68.4839,1342200.0],["2018-09-07",68.4219,69.1658,68.0267,68.6854,974100.0],["2018-09-10",68.7396,69.3363,68.3444,68.4452,1013700.0],["2018-09-11",67.6083,68.0422,65.0589,65.1674,2498700.0],["2018-09-12",64.8807,66.198,64.6173,66.0275,1310100.0],["2018-09-13",66.4227,66.8489,65.981,66.5854,1096100.0],["2018-09-14",66.7869,67.709,66.3607,66.5157,1166900.0],["2018-09-17",66.6552,67.7168,66.1438,67.2286,1010500.0],["2018-09-18",67.0736,68.2359,66.8876,67.6703,1009500.0],["2018-09-19",67.7633,69.654,67.5153,69.2665,1393000.0],["2018-09-20",69.5765,70.8628,69.5765,70.5606,1082900.0],["2018-09-21",70.6381,71.0565,69.4448,69.8399,1853200.0],["2018-09-24",69.4525,69.8864,68.5304,69.406,966700.0],["2018-09-25",69.4912,70.1886,69.2975,69.3673,975300.0],["2018-09-26",69.437,70.886,69.437,69.9794,1301700.0],["2018-09-27",70.0027,70.8938,70.0027,70.6303,948800.0],["2018-09-28",70.6071,71.6842,70.1499,71.4594,1128400.0],["2018-10-01",71.8701,72.7922,71.5214,71.9011,1232500.0],["2018-10-02",71.6841,72.1878,70.8163,70.824,1197600.0],["2018-10-03",71.3277,71.8391,70.3823,70.5373,1405100.0],["2018-10-04",70.793,71.7306,70.3668,70.5451,1300400.0],["2018-10-05",70.5218,71.4362,69.6695,70.1886,1178600.0],["2018-10-08",70.2041,71.4827,70.2041,70.7388,1163400.0],["2018-10-09",70.8938,71.134,70.0801,70.4521,1157900.0],["2018-10-10",70.5528,71.9321,70.3669,70.3901,1781600.0],["2018-10-11",70.1499,70.3513,67.3138,67.6548,1590200.0],["2018-10-12",68.3831,68.7938,67.2286,68.5614,1147900.0],["2018-10-15",68.2437,70.1577,68.2437,69.3828,956700.0],["2018-10-16",69.7624,72.2343,69.344,71.7306,2020200.0],["2018-10-17",71.8856,73.2804,71.6764,72.6528,1470300.0],["2018-10-18",72.8077,73.0557,71.7074,72.3583,881100.0],["2018-10-19",72.2886,73.4974,71.6299,71.9089,1100500.0],["2018-10-22",72.0328,72.4513,69.468,69.9097,1244600.0],["2018-10-23",68.9256,70.3126,67.7943,69.9562,940400.0],["2018-10-24",69.6152,69.8864,65.3456,65.4696,2792500.0],["2018-10-25",65.5781,67.647,64.7645,66.4227,2680800.0],["2018-10-26",65.8183,66.7327,64.3693,65.6478,1017200.0],["2018-10-29",66.57,67.9802,65.7718,66.632,777100.0],["2018-10-30",66.9031,67.9415,66.4924,67.8872,1095600.0],["2018-10-31",68.1972,69.1348,67.5153,68.1894,961900.0],["2018-11-01",68.5304,70.6458,68.4916,70.4521,927800.0],["2018-11-02",71.0642,71.2735,68.2359,68.6311,989500.0],["2018-11-05",69.096,69.406,68.3832,68.6234,1162800.0],["2018-11-06",64.7025,66.5932,62.2074,65.0899,4966200.0],["2018-11-07",65.3999,67.7013,65.3999,67.0581,1975100.0],["2018-11-08",66.539,69.7547,65.7641,69.0961,2154800.0],["2018-11-09",68.8713,69.9794,67.9105,68.8559,1129200.0],["2018-11-12",68.4606,69.9949,68.1739,69.6772,954700.0],["2018-11-13",69.7624,71.7461,69.5455,70.7543,1683600.0],["2018-11-14",70.917,71.6299,69.127,69.4138,1178400.0],["2018-11-15",68.7009,69.1038,66.7017,69.0806,1200400.0],["2018-11-16",68.7381,69.3685,68.0686,69.0805,1175400.0],["2018-11-19",69.353,71.1199,68.6135,70.6918,2033000.0],["2018-11-20",70.0925,71.2444,68.4657,69.174,2098900.0],["2018-11-21",68.9015,69.5087,67.7962,68.0531,1252900.0],["2018-11-23",67.8585,68.4968,67.2981,68.2321,361400.0],["2018-11-26",68.9871,69.4542,68.5123,69.2284,928300.0],["2018-11-27",69.1895,69.8589,68.7692,69.7655,1327100.0],["2018-11-28",69.82,71.042,69.3141,71.0187,1018900.0],["2018-11-29",70.7463,70.9953,69.9601,70.4427,805000.0],["2018-11-30",70.5828,70.7307,68.2399,69.1973,1934500.0],["2018-12-03",69.2596,69.8044,68.5357,69.2907,1270200.0],["2018-12-04",68.9638,70.2559,68.0375,68.1932,2102800.0],["2018-12-06",67.7106,67.7106,64.8618,66.9244,1582600.0],["2018-12-07",66.582,67.1424,65.3833,65.6324,934700.0],["2018-12-10",65.7102,65.7102,62.62,65.033,1193900.0],["2018-12-11",65.6869,65.9904,63.5541,64.2002,1297900.0],["2018-12-12",64.6672,66.1461,64.6594,64.7762,1175800.0],["2018-12-13",64.5504,64.8696,63.2661,63.7409,1140800.0],["2018-12-14",62.8769,63.305,61.3124,61.4681,1567900.0],["2018-12-17",60.8065,61.1412,59.5455,59.9347,1472600.0],["2018-12-18",60.2927,61.1801,58.7049,59.3431,1327200.0],["2018-12-19",59.5377,61.2345,58.8916,59.3976,1639100.0],["2018-12-20",59.0395,59.9502,56.1518,56.9924,2130700.0],["2018-12-21",56.9846,58.8138,55.6925,56.0272,2573600.0],["2018-12-24",56.0195,56.5955,54.9765,55.0776,523900.0],["2018-12-26",55.1866,56.9224,53.9879,56.8523,1049200.0],["2018-12-27",56.2218,57.2337,54.7896,57.2337,1213200.0],["2018-12-28",57.5217,58.4402,56.6733,57.5684,1543000.0],["2018-12-31",57.6696,58.4402,57.1014,57.9109,1028400.0],["2019-01-02",57.3972,58.1989,56.9068,57.9498,1149700.0],["2019-01-03",57.6696,58.1522,56.7511,57.1092,1499400.0],["2019-01-04",57.3349,57.8798,56.4709,57.7708,2417700.0],["2019-01-07",57.9343,59.3431,57.4595,58.1833,1608300.0],["2019-01-08",58.4558,59.1018,57.6852,58.8061,1689500.0],["2019-01-09",59.094,59.8568,58.8372,59.4054,1151400.0],["2019-01-10",59.1174,59.4132,58.2067,59.1563,1623100.0],["2019-01-11",58.8761,59.6389,58.2845,59.5922,978600.0],["2019-01-14",59.1797,60.4173,59.1641,59.8257,1466200.0],["2019-01-15",59.9269,60.5107,59.4599,60.137,1667400.0],["2019-01-16",60.1293,60.534,59.6778,60.1682,988900.0],["2019-01-17",60.5496,60.8142,59.1563,59.2186,1369700.0],["2019-01-18",59.7946,62.2309,59.5455,62.1608,2245600.0],["2019-01-22",61.686,62.1997,60.8843,62.0441,1400200.0],["2019-01-23",62.1219,62.2542,60.4562,61.7716,1044000.0],["2019-01-24",61.7249,62.2309,60.9466,61.2579,670000.0],["2019-01-25",61.6549,62.6823,61.4681,62.0051,924200.0],["2019-01-28",61.8573,62.5111,61.398,62.3632,838800.0],["2019-01-29",62.3009,62.3554,61.1178,61.9117,1040900.0],["2019-01-30",62.0596,62.3788,60.9699,61.1256,1833000.0],["2019-01-31",62.6434,66.8311,62.6434,64.8929,4542200.0],["2019-02-01",63.6864,65.2431,62.0363,65.1964,4283300.0],["2019-02-04",65.1887,66.1617,64.8151,65.7335,1872000.0],["2019-02-05",65.9671,67.2125,65.7569,66.761,1594600.0],["2019-02-06",66.4886,67.9286,66.3096,67.4382,1132700.0],["2019-02-07",67.5627,68.131,66.5353,66.7844,1470700.0],["2019-02-08",66.3952,66.5119,65.1497,65.6246,1519900.0],["2019-02-11",65.5779,65.6557,64.8306,65.1031,1304800.0],["2019-02-12",65.4922,66.8077,65.4378,66.7766,1024800.0],["2019-02-13",66.87,67.5394,66.543,67.2591,752200.0],["2019-02-14",66.9556,67.695,66.5664,67.2903,735800.0],["2019-02-15",67.7986,68.3069,67.173,67.7673,920500.0],["2019-02-19",67.564,68.2835,67.2512,67.9159,1546000.0],["2019-02-20",67.3998,68.1348,66.8055,67.5092,728300.0],["2019-02-21",67.5249,67.564,66.1017,66.4536,722400.0],["2019-02-22",66.7742,67.1574,66.391,66.9931,827900.0],["2019-02-25",67.4858,67.6969,66.1877,66.2111,746100.0],["2019-02-26",66.3128,66.4536,65.5934,65.6246,825100.0],["2019-02-27",65.4292,65.5856,64.4751,64.741,1896300.0],["2019-02-28",64.7958,65.656,64.569,65.1398,1832300.0],["2019-03-01",65.4605,65.8984,64.2796,64.8896,902600.0],["2019-03-04",64.913,65.2493,62.4263,62.9346,1260600.0],["2019-03-05",63.1066,63.1066,62.1135,62.2934,2123500.0],["2019-03-06",62.2699,62.2699,59.8457,59.9239,3413200.0],["2019-03-07",60.2289,60.6121,59.4469,59.6893,2734200.0],["2019-03-08",59.2827,60.1664,59.0638,59.7519,1426200.0],["2019-03-11",59.8379,61.0344,59.4938,60.9562,1336200.0],["2019-03-12",61.0735,61.8711,61.0735,61.3237,1387600.0],["2019-03-13",61.8085,62.7626,61.527,62.395,1050000.0],["2019-03-14",62.2621,62.7626,61.832,62.1761,1288400.0],["2019-03-15",62.1604,63.0206,62.1604,62.7,2009300.0],["2019-03-18",62.9424,63.5758,62.7156,62.8642,830100.0],["2019-03-19",62.9424,63.8886,62.8564,63.396,871200.0],["2019-03-20",63.2552,63.2552,61.9806,61.9884,1103200.0],["2019-03-21",61.7773,62.8955,61.7773,62.8408,919600.0],["2019-03-22",62.6687,62.8564,61.5192,61.5974,978800.0],["2019-03-25",61.5974,61.5974,60.1116,60.2915,1670400.0],["2019-03-26",60.6512,60.9405,59.4704,59.8692,1667200.0],["2019-03-27",59.7128,60.1116,59.1576,59.8223,1339200.0],["2019-03-28",61.1314,61.8296,60.8458,61.7978,1111500.0],["2019-03-29",62.1311,63.1863,61.8931,63.0911,1249800.0],["2019-04-01",63.5037,63.6703,62.6785,62.7499,1413000.0],["2019-04-02",60.9965,61.1314,59.0368,59.1003,2275800.0],["2019-04-03",59.5604,60.5046,58.8146,59.5446,1977300.0],["2019-04-04",59.7191,60.3935,58.9337,60.2745,1523100.0],["2019-04-05",60.5919,62.02,60.4253,61.3059,1383900.0],["2019-04-08",61.1711,62.1945,60.695,61.9803,1717300.0],["2019-04-09",61.663,61.9169,60.695,61.4329,957100.0],["2019-04-10",59.7826,59.8619,57.2437,58.7115,3073600.0],["2019-04-11",59.1161,59.7191,58.2831,58.8543,1603600.0],["2019-04-12",59.1717,60.4887,59.0924,59.2986,1552800.0],["2019-04-15",59.5525,60.4253,59.1876,60.3856,871000.0],["2019-04-16",60.5284,61.0124,59.0527,59.7826,1547500.0],["2019-04-17",59.973,60.1317,56.8312,57.3628,1587300.0],["2019-04-18",57.3627,57.7436,56.5535,57.4817,1431900.0],["2019-04-22",57.4659,57.8943,55.9743,56.3789,1270400.0],["2019-04-23",56.49,58.7036,56.2599,58.2593,1908800.0],["2019-04-24",58.4021,59.2352,58.1879,58.7829,1207700.0],["2019-04-25",58.5767,58.6005,57.6246,58.4894,1006700.0],["2019-04-26",58.7829,59.3859,58.3545,58.7512,815000.0],["2019-04-29",58.7353,59.3304,58.5132,59.1162,719000.0],["2019-04-30",59.3463,59.5525,58.4021,59.3145,1052500.0],["2019-05-01",59.6081,59.7033,57.9499,58.2276,2035500.0],["2019-05-02",59.9175,62.496,59.743,61.1393,3064500.0],["2019-05-03",61.8693,63.1466,61.5995,62.7896,2090500.0],["2019-05-06",61.9883,62.3294,59.9968,62.1311,1204600.0],["2019-05-07",61.5757,62.7261,60.9092,61.4567,1727900.0],["2019-05-08",61.7582,63.1228,60.703,62.4564,1826600.0],["2019-05-09",61.6709,63.3053,61.2266,62.8213,1774000.0],["2019-05-10",62.5992,63.0831,60.4014,61.4646,1336100.0],["2019-05-13",60.3301,60.5125,59.2431,60.0444,1087000.0],["2019-05-14",60.2507,62.623,59.8778,60.8458,1605100.0],["2019-05-15",60.5284,61.8534,59.6477,61.7741,1333300.0],["2019-05-16",61.7582,62.4802,61.3773,61.5598,1382000.0],["2019-05-17",61.2807,62.8677,60.9537,61.9905,1199600.0],["2019-05-20",61.4721,63.5377,61.4482,63.1868,1605900.0],["2019-05-21",63.6254,64.8057,63.3781,64.2554,1910900.0],["2019-05-22",64.1757,65.4596,63.9284,65.2363,1672000.0],["2019-05-23",64.726,65.1327,63.761,64.1518,1187400.0],["2019-05-24",64.1517,64.8296,63.753,64.3431,809300.0],["2019-05-28",64.2554,65.1486,64.2554,64.5106,1900300.0],["2019-05-29",64.2235,64.2634,62.3574,62.485,2047000.0],["2019-05-30",62.4849,62.9475,61.7751,62.461,802800.0],["2019-05-31",61.8469,62.4849,61.4641,62.0942,841900.0],["2019-06-03",62.3015,64.6542,62.3015,64.0959,1357500.0],["2019-06-04",64.8296,66.0977,64.5983,65.5633,1891500.0],["2019-06-05",66.0817,66.3449,64.6143,65.1167,1145400.0],["2019-06-06",65.037,65.7627,65.029,65.1965,1412900.0],["2019-06-07",65.659,66.7277,65.364,66.5762,1232200.0],["2019-06-10",66.6958,68.1712,66.6559,67.6049,1418000.0],["2019-06-11",67.7884,68.0037,67.3498,67.5651,1253900.0],["2019-06-12",67.5252,68.1154,67.2062,68.0914,1136000.0],["2019-06-13",68.2669,69.1282,68.0356,68.9368,1022700.0],["2019-06-14",69.1441,69.3754,67.6608,67.8283,1003800.0],["2019-06-17",68.1552,68.2749,67.3019,68.0595,1058800.0],["2019-06-18",68.538,69.4631,67.9,68.1473,915500.0],["2019-06-19",68.3786,69.2159,68.2111,68.6338,1377300.0],["2019-06-20",69.3595,69.3595,67.278,68.235,1880400.0],["2019-06-21",68.0914,68.1791,67.1902,67.3577,2403100.0],["2019-06-24",67.4694,67.9,66.1056,66.6081,2042900.0],["2019-06-25",66.8872,67.908,66.2891,67.2142,1699400.0],["2019-06-26",67.27,67.6608,66.3927,66.8154,1067600.0],["2019-06-27",68.2964,70.0283,67.8999,69.3,1137500.0],["2019-06-28",69.4618,69.8098,68.8386,69.0005,1565400.0],["2019-07-01",69.4213,69.5266,68.5068,69.2676,1193700.0],["2019-07-02",69.2676,69.6399,68.4016,69.1624,1043700.0],["2019-07-03",69.6884,71.8492,69.6641,70.8862,1066500.0],["2019-07-05",70.7324,71.914,70.0688,71.1937,710400.0],["2019-07-08",70.9104,71.2665,70.0364,71.0804,968700.0],["2019-07-09",70.7486,71.825,70.5463,71.4041,1121500.0],["2019-07-10",71.8897,72.6504,71.2989,72.2701,1542400.0],["2019-07-11",74.261,76.2356,72.6666,73.2655,2191200.0],["2019-07-12",73.1603,73.8887,71.9221,72.7152,1495000.0],["2019-07-15",72.8447,73.1603,71.9949,72.7799,810000.0],["2019-07-16",72.7314,72.7557,71.8331,72.0273,942800.0],["2019-07-17",71.5336,71.6388,68.4826,69.1624,2198400.0],["2019-07-18",69.1786,70.4087,68.4259,70.2145,1189500.0],["2019-07-19",70.1173,70.1173,68.8629,69.2109,928300.0],["2019-07-22",69.478,69.7451,68.7334,68.8306,840300.0],["2019-07-23",69.0086,69.7289,68.6039,69.4456,812500.0],["2019-07-24",69.6075,70.4411,69.2757,70.3197,757400.0],["2019-07-25",70.5948,70.9105,69.2271,69.5427,595900.0],["2019-07-26",69.8098,70.1578,69.2676,69.6965,723400.0],["2019-07-29",69.6884,70.6191,69.6803,70.5948,803000.0],["2019-07-30",70.004,72.0354,69.1786,71.8007,1414300.0],["2019-07-31",71.8007,71.8088,69.219,70.5301,1503100.0],["2019-08-01",73.5487,76.6807,73.306,74.2124,3230300.0],["2019-08-02",74.4147,75.1754,71.7845,73.1927,1252700.0],["2019-08-05",72.4967,73.5326,71.0723,71.7845,1392200.0],["2019-08-06",72.2701,73.6378,66.8883,68.0699,4485000.0],["2019-08-07",67.8028,69.6318,66.2004,69.478,1998900.0],["2019-08-08",69.4376,71.5336,69.1786,71.129,1446000.0],["2019-08-09",71.1694,71.3556,70.0364,70.7729,898800.0],["2019-08-12",70.7082,71.1128,70.0445,70.7162,906700.0],["2019-08-13",70.9024,72.8042,70.3682,72.2377,1411500.0],["2019-08-14",71.6064,71.6064,69.7127,69.8745,1368800.0],["2019-08-15",69.9474,70.3116,69.0653,69.5751,1098500.0],["2019-08-16",70.0467,71.4696,69.3881,71.0143,811800.0],["2019-08-19",71.7216,72.3396,71.2501,71.3476,904000.0],["2019-08-20",71.5834,72.0469,70.1036,70.1687,1017800.0],["2019-08-21",70.2825,71.2094,70.1117,70.1849,1033200.0],["2019-08-22",70.3801,70.8354,69.38,69.5589,1008300.0],["2019-08-23",69.4857,70.25,67.5668,67.9246,1177000.0],["2019-08-26",68.632,69.8597,68.3799,69.8435,1183900.0],["2019-08-27",69.8759,70.4044,66.022,66.087,1848300.0],["2019-08-28",65.8837,66.6968,65.3796,65.8675,1918000.0],["2019-08-29",66.5342,67.2985,65.9651,66.5993,1179400.0],["2019-08-30",66.9164,67.0708,66.3553,66.892,1091700.0],["2019-09-03",66.5667,68.7051,66.3147,68.3311,1613400.0],["2019-09-04",68.5913,69.4776,68.575,69.258,848400.0],["2019-09-05",70.1605,70.876,69.754,69.9573,935200.0],["2019-09-06",70.0223,70.4207,69.567,70.1849,963900.0],["2019-09-09",70.1768,71.2013,70.0548,70.8435,1231500.0],["2019-09-10",70.2988,70.5915,68.4856,69.8272,1895200.0],["2019-09-11",69.9654,71.9249,69.38,71.3802,1026100.0],["2019-09-12",71.4533,71.7379,68.7214,68.819,1118900.0],["2019-09-13",69.2661,70.193,67.4448,67.827,1262200.0],["2019-09-16",67.2253,68.2092,66.9733,68.1278,1120900.0],["2019-09-17",68.4368,68.7539,67.6075,67.6319,1049900.0],["2019-09-18",67.7132,67.7132,66.5993,67.4855,1392700.0],["2019-09-19",67.6888,69.2743,67.3635,68.8108,1315100.0],["2019-09-20",69.071,70.2988,68.9165,69.2092,2180200.0],["2019-09-23",69.006,69.3231,67.7213,68.1766,920100.0],["2019-09-24",68.4856,69.2173,67.0952,67.2416,910300.0],["2019-09-25",66.8106,68.3555,66.8106,67.6725,881900.0],["2019-09-26",67.8351,68.1929,65.7455,66.6724,943300.0],["2019-09-27",67.9517,67.9765,66.3835,66.8045,1400300.0],["2019-09-30",66.854,68.8431,66.854,67.9517,1141900.0],["2019-10-01",68.0755,69.5034,67.7371,67.7784,1298200.0],["2019-10-02",67.1181,67.4978,66.4001,66.8375,1366400.0],["2019-10-03",66.6972,67.3244,65.8223,67.1346,760500.0],["2019-10-04",67.1016,67.5803,66.2515,67.5556,767300.0],["2019-10-07",67.1759,68.2489,66.6394,67.5638,1212300.0],["2019-10-08",67.0686,67.5721,66.1359,66.169,1345000.0],["2019-10-09",66.7137,67.0026,66.268,66.334,657500.0],["2019-10-10",66.4826,67.3245,65.8966,66.7055,741800.0],["2019-10-11",67.5143,68.6285,66.9861,67.6463,958100.0],["2019-10-14",67.506,67.8032,67.1676,67.3327,506000.0],["2019-10-15",67.8527,69.0082,67.5638,68.6698,777800.0],["2019-10-16",69.4209,73.201,69.3466,71.0221,2691700.0],["2019-10-17",71.0716,74.1419,71.0716,73.8695,3243000.0],["2019-10-18",73.8778,74.2822,72.9121,73.9851,1550400.0],["2019-10-21",72.7966,73.4569,69.6355,71.5256,2337600.0],["2019-10-22",71.6494,71.897,70.6424,71.0303,847100.0],["2019-10-23",70.758,71.0056,69.9986,70.6919,778800.0],["2019-10-24",70.9478,71.2202,70.0234,70.9643,732800.0],["2019-10-25",70.9065,71.9877,70.4113,71.6411,416400.0],["2019-10-28",71.9712,72.7966,71.6411,72.1281,450400.0],["2019-10-29",72.1528,73.3578,71.9134,73.3496,927500.0],["2019-10-30",72.6315,72.6315,70.0151,70.857,1382200.0],["2019-10-31",70.5269,70.791,69.7593,70.4691,957100.0],["2019-11-01",70.9148,72.1528,70.6011,71.6989,1232000.0],["2019-11-04",71.9712,72.4087,70.5351,72.2189,883300.0],["2019-11-05",72.549,73.2753,69.165,71.0881,2029600.0],["2019-11-06",71.509,71.7649,69.8088,69.9161,1454000.0],["2019-11-07",71.2614,72.4417,69.2145,69.3961,1941700.0],["2019-11-08",69.0247,71.1046,68.5543,71.0386,983700.0],["2019-11-11",70.0234,70.238,67.7619,69.3631,1846200.0],["2019-11-12",69.7427,71.3852,69.4209,70.6011,1105700.0],["2019-11-13",70.271,71.5833,69.9326,71.0551,712000.0],["2019-11-14",71.6741,71.9052,70.8075,71.0881,1002400.0],["2019-11-15",71.312,72.7548,70.8559,72.39,1100000.0],["2019-11-18",72.1744,73.1362,72.1744,72.7797,676500.0],["2019-11-19",72.6139,73.0865,72.1412,72.8129,640900.0],["2019-11-20",72.5061,73.2606,72.0417,72.5973,1176200.0],["2019-11-21",72.6138,73.5591,72.1495,73.2275,992800.0],["2019-11-22",73.8825,75.06,73.526,74.8444,1194300.0],["2019-11-25",75.06,75.3005,74.521,75.1595,890000.0],["2019-11-26",75.2258,75.2258,71.9671,72.846,1885200.0],["2019-11-27",72.5558,73.4265,72.0417,73.3933,629700.0],["2019-11-29",72.9372,73.5923,72.788,72.8958,355800.0],["2019-12-02",72.8626,73.4679,72.0914,72.8294,1109600.0],["2019-12-03",72.2987,72.6056,71.7598,72.4978,902100.0],["2019-12-04",72.6719,73.7748,72.6056,73.2689,743000.0],["2019-12-05",73.045,73.7084,72.3319,72.8212,997200.0],["2019-12-06",73.1777,73.9737,72.8792,73.1694,723000.0],["2019-12-09",73.1694,73.1694,71.5441,71.6354,1076200.0],["2019-12-10",71.6188,72.1826,70.3998,71.9422,1767800.0],["2019-12-11",71.6685,72.1744,71.2539,71.8593,984400.0],["2019-12-12",72.2241,72.8129,71.4198,71.9671,507500.0],["2019-12-13",71.9837,72.647,70.2838,70.3584,977000.0],["2019-12-16",70.8394,71.8593,70.516,71.2788,970800.0],["2019-12-17",71.2788,71.3866,68.8078,68.9487,1947200.0],["2019-12-18",68.5507,70.3584,68.4678,69.2804,1527600.0],["2019-12-19",69.3053,69.8277,68.9156,69.4877,1444200.0],["2019-12-20",70.0848,71.113,69.4877,71.0383,1666800.0],["2019-12-23",71.3286,71.4032,70.4662,70.9803,865400.0],["2019-12-24",71.3451,71.5607,70.7149,70.831,283400.0],["2019-12-26",70.9305,71.0383,70.433,70.5242,487200.0],["2019-12-27",70.5906,70.8891,70.3418,70.4081,388400.0],["2019-12-30",71.4682,71.7037,70.3156,70.3661,592400.0],["2019-12-31",70.1473,71.5355,70.0127,71.5271,1002000.0],["2020-01-02",72.0487,72.1833,70.955,71.5775,817600.0],["2020-01-03",70.5091,71.5691,70.0548,70.6774,801500.0],["2020-01-06",70.3997,71.771,69.8361,71.7121,765000.0],["2020-01-07",71.3083,71.7206,70.8288,71.199,845300.0],["2020-01-08",71.1401,72.2001,71.1148,71.8888,1182000.0],["2020-01-09",72.0318,72.9657,71.3588,72.9068,795400.0],["2020-01-10",73.2265,73.521,72.8563,73.2265,965100.0],["2020-01-13",73.1676,73.4032,71.9309,72.4777,1026200.0],["2020-01-14",72.8563,74.8586,72.3684,74.7324,1921800.0],["2020-01-15",74.6988,77.0965,74.6062,76.8693,1434900.0],["2020-01-16",77.3152,77.3152,76.171,76.945,1205000.0],["2020-01-17",76.558,77.046,76.0617,76.6085,1455500.0],["2020-01-21",76.4066,76.8693,75.885,76.7684,1205600.0],["2020-01-22",77.0376,77.7527,76.701,77.4246,1551600.0],["2020-01-23",77.5592,77.5592,76.2804,76.6926,1552900.0],["2020-01-24",77.0123,77.0123,72.4188,74.8081,2306800.0],["2020-01-27",73.9837,74.2445,72.7974,73.6303,1622700.0],["2020-01-28",74.2781,75.4643,73.8911,74.968,1144800.0],["2020-01-29",75.2876,76.4318,75.0437,75.5989,1691200.0],["2020-01-30",75.1531,77.7022,73.1087,74.7745,2138300.0],["2020-01-31",75.1194,75.1194,71.7374,71.9814,1217800.0],["2020-02-03",72.3011,73.1255,71.7122,72.0992,1014600.0],["2020-02-04",73.319,74.9932,73.2013,74.1099,1498600.0],["2020-02-05",74.9848,77.7947,74.9848,76.9282,1608200.0],["2020-02-06",77.5003,78.88,77.0207,77.8032,1246100.0],["2020-02-07",78.9978,79.6877,77.1974,77.3489,1467200.0],["2020-02-10",77.1469,79.2334,76.8609,78.7454,1371600.0],["2020-02-11",79.3595,79.5951,78.0051,79.5615,1156100.0],["2020-02-12",79.9232,82.0264,79.1156,80.5794,1315100.0],["2020-02-13",80.2076,80.6808,79.7851,79.8696,1155600.0],["2020-02-14",79.5654,80.0555,76.2446,79.7344,1602200.0],["2020-02-18",79.6753,80.1823,78.7035,79.6922,1566000.0],["2020-02-19",79.9288,80.4442,79.295,80.3851,915800.0],["2020-02-20",80.2752,81.9568,79.388,81.5681,1808100.0],["2020-02-21",81.247,82.2948,80.5287,81.9652,1213700.0],["2020-02-24",80.0386,81.154,79.4302,80.2161,1541700.0],["2020-02-25",80.5794,80.9259,78.3993,78.5261,2239400.0],["2020-02-26",79.2612,80.2837,78.7035,79.1852,1907100.0],["2020-02-27",77.7825,78.5345,73.1434,73.1687,2568100.0],["2020-02-28",70.6,71.8252,68.8424,71.2506,3827500.0],["2020-03-02",71.4281,74.6306,70.8873,73.6504,4528000.0],["2020-03-03",73.8701,75.163,71.3605,72.5604,2190400.0],["2020-03-04",75.4587,76.4136,74.3518,76.3713,1411300.0],["2020-03-05",74.3602,76.1178,72.0364,73.4898,1365800.0],["2020-03-06",71.2253,72.8646,70.4648,72.5097,1760100.0],["2020-03-09",67.3382,72.5266,65.5384,70.3633,3673000.0],["2020-03-10",72.121,72.8984,68.3522,72.7294,2214400.0],["2020-03-11",71.0478,72.7716,70.1775,71.7914,2384900.0],["2020-03-12",67.9889,71.2168,66.8312,68.0142,7108200.0],["2020-03-13",70.7267,76.1939,68.1579,76.0502,2835300.0],["2020-03-16",64.2202,73.8701,64.2202,68.0227,2777400.0],["2020-03-17",69.9577,75.8221,69.4592,75.6277,3792400.0],["2020-03-18",71.7407,76.6924,66.0285,71.7999,3229200.0],["2020-03-19",70.2112,73.2955,67.9128,72.6702,2189100.0],["2020-03-20",73.38,74.0475,67.0256,68.1156,3203800.0],["2020-03-23",67.8452,67.8452,60.8909,62.471,2234800.0],["2020-03-24",65.6652,68.1241,64.3554,67.4735,1951800.0],["2020-03-25",67.2115,68.8424,63.4681,63.6709,2284100.0],["2020-03-26",64.1103,71.9773,63.8822,71.1154,3263800.0],["2020-03-27",68.3945,71.0309,67.7523,69.1043,1600500.0],["2020-03-30",71.6519,75.9581,70.717,75.5721,1770200.0],["2020-03-31",75.6922,77.8281,74.7229,75.9152,2074700.0],["2020-04-01",75.6664,76.0953,72.2181,73.968,1336300.0],["2020-04-02",72.6041,74.2253,68.6239,71.9608,2570500.0],["2020-04-03",71.4289,72.5955,68.9585,69.7734,1517200.0],["2020-04-06",73.1874,74.4827,71.2574,74.0195,1514800.0],["2020-04-07",76.2326,76.713,74.3026,74.8001,1311100.0],["2020-04-08",74.5771,76.4556,73.0502,75.7694,1729500.0],["2020-04-09",75.6407,76.6958,74.3369,75.3234,1348700.0],["2020-04-13",75.1089,75.1089,72.2438,73.2989,2118700.0],["2020-04-14",75.1346,77.1161,74.6886,76.7044,985300.0],["2020-04-15",75.4349,76.9532,73.419,75.7694,967600.0],["2020-04-16",75.7094,76.5672,73.3762,74.0109,1674000.0],["2020-04-17",76.1382,77.1075,74.8687,76.5071,1669500.0],["2020-04-20",75.4777,77.2963,74.7143,76.876,1032000.0],["2020-04-21",75.8638,76.0182,72.424,73.4019,1257800.0],["2020-04-22",74.6114,75.5978,73.9337,74.1996,911000.0],["2020-04-23",74.963,76.4642,74.5256,74.8515,1036400.0],["2020-04-24",74.9974,76.7301,73.5477,76.0868,1325800.0],["2020-04-27",76.8502,78.3599,76.1383,77.871,1913100.0],["2020-04-28",78.9175,78.9861,76.55,76.7988,1457100.0],["2020-04-29",77.2362,78.2999,75.7866,76.6358,1879900.0],["2020-04-30",76.0954,78.0855,76.0096,76.9103,1683700.0],["2020-05-01",75.7865,75.7865,73.0073,74.0967,1120800.0],["2020-05-04",73.745,74.6714,73.1788,74.131,1354000.0],["2020-05-05",75.0574,76.7301,73.4362,75.4606,1349600.0],["2020-05-06",75.7866,75.9667,73.0845,73.3419,1362800.0],["2020-05-07",74.2854,77.0561,74.2854,76.1211,1755300.0],["2020-05-08",77.6651,79.2606,74.7057,75.5635,1175300.0],["2020-05-11",76.4042,78.7974,75.9324,77.7509,1264200.0],["2020-05-12",78.4543,78.909,75.941,75.9839,1141900.0],["2020-05-13",75.6322,76.3441,71.7721,72.1838,1520700.0],["2020-05-14",71.2059,72.1838,69.9192,72.0809,1488200.0],["2020-05-15",71.8653,73.9861,71.5981,73.9258,1694200.0],["2020-05-18",75.8914,77.5897,75.7362,76.9,1066800.0],["2020-05-19",76.5638,77.926,76.2966,77.2708,983700.0],["2020-05-20",77.5897,82.0123,76.7449,79.9433,2352700.0],["2020-05-21",79.4605,80.4088,78.6157,79.5295,1076900.0],["2020-05-22",79.4519,80.7709,79.4519,80.2967,1027100.0],["2020-05-26",81.9003,81.9003,78.0984,78.2622,1024800.0],["2020-05-27",78.4173,80.564,78.2363,80.4605,1166100.0],["2020-05-28",81.3485,83.1848,80.8916,81.383,1312700.0],["2020-05-29",81.6417,82.4176,80.702,82.1934,1582100.0],["2020-06-01",81.7623,82.6503,81.7623,82.0296,1012600.0],["2020-06-02",81.7709,85.1245,81.3054,85.0556,2078000.0],["2020-06-03",85.4176,86.2022,85.0469,85.7711,1168000.0],["2020-06-04",85.047,86.2022,84.659,85.7366,1473400.0],["2020-06-05",85.8401,88.1161,84.9263,85.3229,1474000.0],["2020-06-08",84.4779,88.7885,84.2797,88.1936,1357100.0],["2020-06-09",87.0729,87.5902,85.8229,86.1246,953600.0],["2020-06-10",86.5384,86.7108,83.5642,83.5814,905000.0],["2020-06-11",82.5813,82.5813,79.8054,80.6157,1305200.0],["2020-06-12",82.3141,82.452,79.8485,81.7882,1545600.0],["2020-06-15",80.5554,83.2021,80.0898,82.9434,1151000.0],["2020-06-16",84.909,85.797,83.3055,85.4435,1157300.0],["2020-06-17",85.797,86.6246,85.0211,86.3401,1166200.0],["2020-06-18",85.9349,86.9264,85.1246,86.4263,856400.0],["2020-06-19",87.7109,89.1161,87.116,88.0643,1739700.0],["2020-06-22",87.754,87.8143,86.3229,87.7023,936400.0],["2020-06-23",88.1678,88.6247,86.9436,87.5039,2404400.0],["2020-06-24",86.8488,87.4695,84.4866,85.2108,1394400.0],["2020-06-25",84.9521,86.9695,84.9004,86.7884,985000.0],["2020-06-26",86.616,87.0298,84.659,85.5039,2830100.0],["2020-06-29",86.9441,87.8256,85.9141,86.4029,1103100.0],["2020-06-30",86.1498,88.3319,86.0363,87.9566,1036400.0],["2020-07-01",88.1137,88.5675,86.5251,86.8044,1001100.0],["2020-07-02",87.459,88.6985,87.0401,87.363,734000.0],["2020-07-06",88.0788,88.5588,87.2059,87.9129,975100.0],["2020-07-07",87.2059,87.6598,85.4602,85.8007,1022100.0],["2020-07-08",85.8443,86.2022,83.7058,84.8493,934600.0],["2020-07-09",84.8492,84.9016,82.7108,84.1335,758400.0],["2020-07-10",83.7757,85.1722,83.3392,84.7096,816800.0],["2020-07-13",84.9103,86.2632,84.7183,84.9016,1198500.0],["2020-07-14",84.535,86.8219,84.535,86.6997,781500.0],["2020-07-15",87.6598,89.3968,86.4204,88.9429,1087500.0],["2020-07-16",88.8731,90.1911,88.201,89.6761,955500.0],["2020-07-17",90.1736,91.7185,89.7197,91.1686,2771300.0],["2020-07-20",91.125,91.5352,88.7509,89.196,739500.0],["2020-07-21",89.2658,90.9941,89.2135,90.9068,1126000.0],["2020-07-22",90.6449,91.0377,89.5713,90.61,715300.0],["2020-07-23",90.5664,91.5876,90.4529,90.802,635200.0],["2020-07-24",91.1424,91.544,90.2609,90.5664,668500.0],["2020-07-27",90.2347,91.0988,89.5015,90.7759,564600.0],["2020-07-28",90.7759,91.2472,88.9691,89.1262,670200.0],["2020-07-29",89.5539,90.6187,88.4192,90.1736,623000.0],["2020-07-30",89.1786,89.4579,88.2533,89.1786,645700.0],["2020-07-31",89.0389,89.0476,86.1411,87.4503,844600.0],["2020-08-03",87.9915,91.5265,87.9915,91.1948,1202400.0],["2020-08-04",90.7758,91.832,89.8855,91.3868,1123000.0],["2020-08-05",90.7758,92.9143,89.999,90.3394,1448700.0],["2020-08-06",90.5227,90.61,88.1137,88.6898,831100.0],["2020-08-07",88.3755,89.2047,87.7471,89.1174,739600.0],["2020-08-10",89.2571,90.5489,88.7247,89.9379,745100.0],["2020-08-11",90.2958,90.6886,88.2097,88.489,788500.0],["2020-08-12",88.8992,90.8631,88.8992,90.3831,629900.0],["2020-08-13",89.999,89.999,88.4628,89.6674,554900.0],["2020-08-14",89.3431,91.3676,89.0451,90.9294,684600.0],["2020-08-17",91.3326,91.3939,90.3597,90.6402,531800.0],["2020-08-18",91.1485,91.4991,89.7637,90.1318,763700.0],["2020-08-19",89.8339,90.2808,89.0714,89.1415,512300.0],["2020-08-20",89.1503,89.5709,86.8014,86.8014,998400.0],["2020-08-21",86.7664,86.7839,85.1625,86.0214,1041200.0],["2020-08-24",87.0381,87.0381,84.3737,85.5131,867400.0],["2020-08-25",85.8286,86.1354,85.0311,86.1354,811200.0],["2020-08-26",85.8198,85.8987,84.4088,85.592,776000.0],["2020-08-27",85.6446,86.7401,84.4263,86.0039,651100.0],["2020-08-28",85.8899,86.3807,85.2238,85.4955,687600.0],["2020-08-31",84.9872,85.8286,84.9785,85.0398,950000.0],["2020-09-01",85.4079,85.6708,81.6568,82.6472,1055600.0],["2020-09-02",82.691,86.5823,82.691,86.1441,1688200.0],["2020-09-03",86.5648,87.7217,84.7418,85.5218,1312800.0],["2020-09-04",85.4517,85.592,83.6901,84.6629,731200.0],["2020-09-08",84.5841,84.7681,83.173,83.5762,997400.0],["2020-09-09",83.9881,84.8821,83.1029,84.3124,801800.0],["2020-09-10",84.4964,84.8119,82.5858,82.6209,1134900.0],["2020-09-11",83.1292,83.173,81.3676,82.4544,677800.0],["2020-09-14",82.8224,83.322,81.1923,82.9101,1131600.0],["2020-09-15",83.1555,84.2072,82.6735,83.173,919600.0],["2020-09-16",83.7953,85.8549,83.2519,84.8295,1033900.0],["2020-09-17",83.8479,84.9434,82.9714,84.847,722300.0],["2020-09-18",84.6805,85.3466,84.1108,84.8645,1585100.0],["2020-09-21",83.9004,84.251,82.4018,83.9793,696000.0],["2020-09-22",83.8654,84.251,83.0941,83.4885,651300.0],["2020-09-23",83.8041,84.1371,82.4281,82.5069,601100.0],["2020-09-24",82.5508,84.0845,80.6314,82.9627,1070300.0],["2020-09-25",82.5595,85.0749,82.5595,84.8382,822100.0],["2020-09-28",85.6708,86.556,84.8295,85.5218,680800.0],["2020-09-29",86.507,86.6046,85.1313,85.3443,691200.0],["2020-09-30",85.3621,86.8443,84.9272,86.0189,1042700.0],["2020-10-01",86.3739,86.649,84.0752,84.6343,730600.0],["2020-10-02",83.4717,85.6905,83.3918,84.6521,644500.0],["2020-10-05",84.9982,86.0987,84.1373,85.5485,711300.0],["2020-10-06",86.223,86.7289,84.7231,84.8739,859500.0],["2020-10-07",85.2201,85.6017,84.8118,84.8384,727900.0],["2020-10-08",85.2911,87.8471,85.0426,87.4123,1009400.0],["2020-10-09",87.7762,87.856,85.7082,85.9656,759900.0],["2020-10-12",86.4271,86.6224,85.6017,85.9656,816400.0],["2020-10-13",85.3621,86.578,84.8384,86.3295,703300.0],["2020-10-14",86.1253,88.14,86.1253,87.3679,737300.0],["2020-10-15",86.8797,89.2938,86.3117,88.1755,1270600.0],["2020-10-16",88.3974,89.2938,87.7762,88.3264,1200600.0],["2020-10-19",88.3353,89.3914,86.2496,86.7999,527400.0],["2020-10-20",87.1283,87.8649,86.4449,86.9685,726100.0],["2020-10-21",86.7555,88.9477,86.7378,86.7378,829500.0],["2020-10-22",86.8886,87.7939,86.2851,87.6164,619400.0],["2020-10-23",88.1312,88.4862,87.4567,88.2022,537900.0],["2020-10-26",87.4833,87.643,86.152,87.3058,846300.0],["2020-10-27",87.4655,88.5483,86.6046,86.6667,745900.0],["2020-10-28",85.3976,86.4892,84.8739,84.9361,1842600.0],["2020-10-29",84.3237,84.6698,81.8652,83.9509,1297300.0],["2020-10-30",83.4983,85.6284,83.4539,85.2645,1218700.0],["2020-11-02",86.4094,88.4152,84.9449,87.8117,1519300.0],["2020-11-03",88.8767,91.4061,88.8767,90.6606,1215700.0],["2020-11-04",91.415,95.2935,91.2198,93.1812,1722500.0],["2020-11-05",94.1663,97.2904,92.3114,93.5628,1360900.0],["2020-11-06",93.4208,94.4681,92.0984,92.2582,909600.0],["2020-11-09",96.2254,97.3171,92.3913,94.3083,1079800.0],["2020-11-10",94.9207,98.5241,94.5214,97.6987,1121800.0],["2020-11-11",97.9916,98.7371,95.0006,95.258,879400.0],["2020-11-12",94.7077,95.4177,93.3232,94.1663,775000.0],["2020-11-13",94.7189,97.1697,94.7189,96.3587,705800.0],["2020-11-16",97.2143,98.5333,96.0468,97.1519,997200.0],["2020-11-17",94.4693,96.3231,92.9632,93.4801,2333100.0],["2020-11-18",94.1396,96.029,92.1433,92.1878,898400.0],["2020-11-19",91.4838,91.7155,89.4785,90.8154,1481100.0],["2020-11-20",90.4054,90.7084,88.8903,89.532,949200.0],["2020-11-23",90.2628,90.7619,89.1933,89.5498,1474200.0],["2020-11-24",90.0133,92.5087,89.3983,91.8848,1212300.0],["2020-11-25",92.1432,92.6334,90.4499,91.8937,760300.0],["2020-11-27",92.0541,92.5176,91.3857,91.9739,309800.0],["2020-11-30",92.4373,93.1503,91.3233,91.8937,1223200.0],["2020-12-01",92.5532,93.0701,90.8064,91.0738,999100.0],["2020-12-02",91.3946,92.4106,91.0203,91.9026,700300.0],["2020-12-03",91.564,91.8937,89.9152,90.4588,772700.0],["2020-12-04",90.646,91.7868,89.4874,91.7778,873100.0],["2020-12-07",91.7957,92.063,88.3555,88.6675,1197400.0],["2020-12-08",88.2486,90.0043,87.6693,89.5053,979500.0],["2020-12-09",89.5498,90.4321,89.1309,90.1113,967900.0],["2020-12-10",89.5587,90.5212,88.4893,88.5606,886200.0],["2020-12-11",88.0971,88.5695,86.9653,87.393,782500.0],["2020-12-14",88.2932,88.2932,86.5286,86.5553,1025200.0],["2020-12-15",86.9474,88.5338,86.9474,88.2575,919900.0],["2020-12-16",88.3289,88.3289,87.3485,87.6693,757200.0],["2020-12-17",88.1506,88.311,86.8583,87.9991,1064100.0],["2020-12-18",88.0169,88.9884,86.9029,87.8833,1682200.0],["2020-12-21",86.7336,87.197,85.3522,87.0455,1074200.0],["2020-12-22",87.0009,87.6783,85.9671,86.1988,915700.0],["2020-12-23",86.484,87.4109,86.1543,86.6622,752300.0],["2020-12-24",86.7425,86.9653,85.6285,86.4216,295800.0],["2020-12-28",87.0811,87.5178,85.8869,86.2701,521900.0],["2020-12-29",87.0187,87.5713,85.8423,86.5553,1061500.0],["2020-12-30",87.7468,88.0628,87.0157,87.5212,648900.0],["2020-12-31",87.3316,88.4328,86.7268,88.2433,523600.0],["2021-01-04",88.3245,88.4148,85.8152,87.1059,1753300.0],["2021-01-05",87.3135,89.2542,85.6527,88.2433,1800200.0],["2021-01-06",90.4096,96.7192,90.4096,95.8346,2844800.0],["2021-01-07",96.1776,99.6438,95.8978,99.4091,2068400.0],["2021-01-08",99.3549,101.5303,98.8765,99.3188,1801000.0],["2021-01-11",98.5425,99.734,95.7714,96.8997,1582700.0],["2021-01-12",97.0261,97.2788,95.8165,96.1505,1441900.0],["2021-01-13",95.97,96.1505,95.1395,95.3381,940300.0],["2021-01-14",95.3923,96.2769,95.0944,95.3562,948300.0],["2021-01-15",95.3201,97.3871,94.3542,96.4033,3229200.0],["2021-01-19",97.0261,97.3871,93.1898,93.4245,1368000.0],["2021-01-20",93.1447,94.2279,92.7656,93.6863,1297900.0],["2021-01-21",93.5779,95.1486,92.7295,94.6972,1218600.0],["2021-01-22",94.4716,98.1364,94.4716,97.2698,1595400.0],["2021-01-25",96.665,97.0531,95.6811,96.4664,693100.0],["2021-01-26",97.1886,98.9487,96.5296,98.2447,813900.0],["2021-01-27",97.4052,99.0751,96.2317,96.4394,1013900.0],["2021-01-28",96.9268,98.9758,96.4213,96.4935,1017400.0],["2021-01-29",96.4123,97.1434,93.6953,94.0564,1157900.0],["2021-02-01",94.6521,96.9268,94.607,96.4845,1399300.0],["2021-02-02",97.5767,99.2917,95.2659,95.3381,1241100.0],["2021-02-03",94.9409,95.7533,93.3342,95.2569,1339900.0],["2021-02-04",95.8075,101.8914,95.8075,101.0248,1976300.0],["2021-02-05",101.2776,101.3949,97.5586,99.0119,1832500.0],["2021-02-08",99.0209,99.6709,97.2156,97.9287,1105200.0],["2021-02-09",97.6038,98.2446,95.9068,96.9719,926200.0],["2021-02-10",97.7121,97.7121,95.7172,95.9248,1370400.0],["2021-02-11",96.65,96.7316,94.4655,94.7465,1030100.0],["2021-02-12",94.0395,95.5804,93.9126,95.3357,897500.0],["2021-02-16",95.7345,95.7345,93.4322,93.6951,808000.0],["2021-02-17",93.0968,95.807,93.0697,95.4535,849700.0],["2021-02-18",94.9187,95.8342,94.5471,95.4082,728300.0],["2021-02-19",95.7254,96.369,95.1725,95.9611,890200.0],["2021-02-22",95.4263,96.6409,94.3114,96.1877,731900.0],["2021-02-23",96.7678,97.8917,94.7193,96.5049,887900.0],["2021-02-24",96.1967,97.3026,94.9006,95.3538,1003200.0],["2021-02-25",95.952,96.8222,92.9428,93.2237,1037800.0],["2021-02-26",93.3235,93.7223,91.2841,91.7463,1333100.0],["2021-03-01",92.3808,94.1392,92.3808,93.5138,1158400.0],["2021-03-02",93.5591,94.5924,93.0243,94.4927,742800.0],["2021-03-03",94.3839,95.1181,93.6498,93.6679,784600.0],["2021-03-04",93.0878,95.0366,92.3173,93.3506,828900.0],["2021-03-05",94.0214,95.5804,92.3083,95.0184,1145700.0],["2021-03-08",95.7073,98.9432,95.6892,97.4476,1149900.0],["2021-03-09",97.7014,100.7378,97.6379,99.8224,1599100.0],["2021-03-10",99.7046,102.9404,99.4508,101.3633,1880200.0],["2021-03-11",100.3209,101.0007,98.3631,99.5777,1314200.0],["2021-03-12",100.4025,102.7773,99.7046,102.3513,1067900.0],["2021-03-15",102.5507,103.4027,101.5989,103.2033,659300.0],["2021-03-16",102.9857,103.0854,101.3542,102.2969,939500.0],["2021-03-17",102.877,103.9012,102.1519,103.3302,796200.0],["2021-03-18",103.0673,105.7775,102.6776,104.8076,891500.0],["2021-03-19",104.5538,106.1581,104.2638,105.0705,2448100.0],["2021-03-22",105.0252,105.5237,103.5024,105.4602,697500.0],["2021-03-23",105.143,105.4421,102.5869,103.1217,836600.0],["2021-03-24",103.022,105.9134,102.8135,104.5719,1358300.0],["2021-03-25",104.581,106.6295,103.4299,106.3576,608800.0],["2021-03-26",106.9558,107.7262,106.2669,107.6175,705900.0],["2021-03-29",107.0917,108.5964,106.7564,107.9075,629500.0],["2021-03-30",109.0432,110.3987,108.6677,109.0432,839400.0],["2021-03-31",108.7135,109.4553,107.9441,108.1365,1348700.0],["2021-04-01",108.0174,108.0724,105.0683,107.0557,1142200.0],["2021-04-05",107.3946,108.1548,105.4621,107.1656,997300.0],["2021-04-06",107.1657,108.0083,106.03,106.2315,795800.0],["2021-04-07",106.6436,107.2847,105.7186,106.6803,765800.0],["2021-04-08",106.4788,106.7077,105.1416,105.7369,595600.0],["2021-04-09",106.1674,107.1016,105.856,106.9825,704400.0],["2021-04-12",106.7535,108.5395,106.607,107.6511,1030200.0],["2021-04-13",107.0557,107.4038,106.4787,107.2664,1213100.0],["2021-04-14",107.1016,108.4204,106.9917,108.0724,1051000.0],["2021-04-15",108.4754,109.4828,108.0998,109.0249,1197700.0],["2021-04-16",109.4462,109.8217,108.686,109.6202,1217700.0],["2021-04-19",109.9041,110.6368,108.915,109.4462,1092600.0],["2021-04-20",109.263,110.765,109.0523,110.362,677600.0],["2021-04-21",110.82,111.4244,110.1972,110.9665,519400.0],["2021-04-22",111.2596,111.2596,109.7667,110.7192,759100.0],["2021-04-23",110.6917,111.571,110.1148,111.4153,545700.0],["2021-04-26",111.5343,111.5343,109.4553,109.6568,482700.0],["2021-04-27",109.263,109.6935,107.8709,108.8051,1217200.0],["2021-04-28",109.0982,109.6202,108.2006,109.2905,996900.0],["2021-04-29",110.2888,111.1772,109.1806,111.049,807300.0],["2021-04-30",110.8749,111.8183,110.3437,110.6368,967000.0],["2021-05-03",111.2962,113.824,111.2871,113.3753,1302500.0],["2021-05-04",113.5218,115.2711,112.6426,115.2619,1279900.0],["2021-05-05",110.4628,111.3237,106.1582,108.8234,4029400.0],["2021-05-06",107.5229,108.2372,104.473,107.7335,1650700.0],["2021-05-07",108.2097,111.1588,107.3946,110.6917,1257000.0],["2021-05-10",110.3803,114.3461,110.2979,112.8807,978300.0],["2021-05-11",112.5326,112.9539,109.4553,109.9957,1032700.0],["2021-05-12",109.9408,110.5086,109.0707,109.9865,1017200.0],["2021-05-13",110.1239,110.7101,109.1165,109.4096,1098500.0],["2021-05-14",109.7221,109.7221,107.0103,107.1114,2472300.0],["2021-05-17",106.9183,109.2257,104.6754,108.573,1144000.0],["2021-05-18",107.9296,108.6925,105.9716,107.5067,1274800.0],["2021-05-19",107.2861,109.3268,106.0451,109.1521,1363500.0],["2021-05-20",108.9407,110.8987,108.7109,110.3472,1061800.0],["2021-05-21",110.9539,112.4339,110.3564,110.3748,806100.0],["2021-05-24",110.7516,111.055,108.8212,108.9499,669800.0],["2021-05-25",108.5822,108.9775,105.3465,105.705,1519500.0],["2021-05-26",105.659,106.183,103.5815,105.42,1425600.0],["2021-05-27",106.0818,106.1186,104.6018,105.7233,2019400.0],["2021-05-28",106.3944,106.6334,105.0707,105.4751,921300.0],["2021-06-01",105.2913,105.42,104.3077,105.0891,799100.0],["2021-06-02",105.944,106.5047,104.9236,105.8245,988500.0],["2021-06-03",105.8153,107.7825,105.6774,107.3688,1047800.0],["2021-06-04",107.4607,107.7457,106.5874,107.4791,694600.0],["2021-06-07",107.9112,109.529,107.2493,108.7109,780900.0],["2021-06-08",109.29,109.336,107.093,108.38,656600.0],["2021-06-09",108.5822,109.3084,107.8284,107.9203,664100.0],["2021-06-10",108.4627,111.34,108.0858,111.1745,841600.0],["2021-06-11",110.9631,111.5238,109.4095,110.1633,596900.0],["2021-06-14",110.1542,110.1542,108.2421,109.143,635500.0],["2021-06-15",109.4923,109.6485,108.7477,109.4187,474600.0],["2021-06-16",109.6577,109.8048,108.2789,108.8028,566200.0],["2021-06-17",108.9591,109.1429,107.4791,108.573,597800.0],["2021-06-18",107.7641,107.7641,105.0799,105.181,1189400.0],["2021-06-21",105.4384,107.3137,105.1442,107.2033,800200.0],["2021-06-22",106.8081,107.8652,106.5966,107.2677,873600.0],["2021-06-23",107.0655,107.2493,106.1646,106.4588,639500.0],["2021-06-24",107.0563,107.0563,105.7417,106.1554,826800.0],["2021-06-25",106.1554,107.3504,105.6958,106.9459,2753400.0],["2021-06-28",106.8816,106.8816,105.0339,105.4751,909700.0],["2021-06-29",107.0089,107.6782,106.3024,106.3768,894600.0],["2021-06-30",106.5441,106.9903,105.6146,106.4233,782500.0],["2021-07-01",106.8044,108.7843,106.8044,108.2359,1184700.0],["2021-07-02",107.9942,108.6821,106.9438,108.4032,776100.0],["2021-07-06",107.8641,107.9477,104.7222,107.2877,956900.0],["2021-07-07",106.8509,107.9384,106.5441,106.9345,812900.0],["2021-07-08",106.1165,106.7486,105.2799,106.3768,639600.0],["2021-07-09",107.1669,107.6596,106.6557,107.0182,577300.0],["2021-07-12",106.6185,108.0593,106.2095,107.4086,644500.0],["2021-07-13",107.1669,107.6596,106.0979,106.163,846700.0],["2021-07-14",105.9864,106.2745,105.2985,105.5588,595700.0],["2021-07-15",104.843,105.9957,104.843,105.187,757100.0],["2021-07-16",105.3915,105.754,104.6664,104.9267,416700.0],["2021-07-19",104.1924,105.3264,103.4952,104.6664,823700.0],["2021-07-20",110.1507,111.3591,108.1522,108.2823,2124400.0],["2021-07-21",108.5798,110.0764,108.4683,109.8905,1620500.0],["2021-07-22",109.8905,111.5915,109.3234,111.3963,959100.0],["2021-07-23",111.5915,113.9247,111.4614,112.7627,956700.0],["2021-07-26",112.9208,113.8596,111.8332,112.2794,624800.0],["2021-07-27",111.9354,113.181,111.2941,112.8557,552100.0],["2021-07-28",112.8464,113.0881,111.8518,112.7906,553700.0],["2021-07-29",113.4041,114.3151,112.5582,114.0641,590300.0],["2021-07-30",114.157,114.5568,113.4134,113.5621,780800.0],["2021-08-02",113.6644,114.6218,112.6884,114.0827,816300.0],["2021-08-03",114.1849,115.57,113.7945,114.9937,875200.0],["2021-08-04",115.0401,119.7901,114.8728,116.704,1708400.0],["2021-08-05",116.8434,117.206,111.0803,113.3019,1988900.0],["2021-08-06",113.3577,113.4506,111.2011,112.14,1116600.0],["2021-08-09",112.1399,113.3019,110.8014,111.7588,627200.0],["2021-08-10",111.4242,111.5636,109.0539,110.5876,989700.0],["2021-08-11",110.9966,111.5729,109.7603,110.8386,955500.0],["2021-08-12",111.1268,112.0284,109.8998,111.5822,790000.0],["2021-08-13",111.7222,112.1607,110.3507,111.5542,854900.0],["2021-08-16",111.6755,112.8137,111.2557,112.0207,573600.0],["2021-08-17",111.9461,113.0563,111.4143,112.8324,779700.0],["2021-08-18",112.8231,112.9537,110.6026,110.6306,550100.0],["2021-08-19",110.0335,112.5618,109.8656,111.265,712900.0],["2021-08-20",110.9945,111.9181,110.6772,111.5262,458300.0],["2021-08-23",112.1047,112.1793,111.0131,111.6569,445900.0],["2021-08-24",111.4889,111.4889,109.9496,110.0895,878600.0],["2021-08-25",109.9309,110.8918,108.7087,110.1735,898600.0],["2021-08-26",110.1455,110.1548,108.0463,108.9793,856500.0],["2021-08-27",109.8003,112.226,109.3338,111.8528,819900.0],["2021-08-30",111.5542,112.4126,111.349,111.5076,383000.0],["2021-08-31",111.3024,114.6144,111.3024,114.0173,818100.0],["2021-09-01",113.9613,114.5864,111.8061,114.4557,681900.0],["2021-09-02",114.7356,116.6202,114.7356,116.6016,668000.0],["2021-09-03",116.6296,117.1427,116.5363,116.7508,549600.0],["2021-09-07",116.7508,117.0401,114.9875,115.8832,510100.0],["2021-09-08",115.8552,116.8721,115.2394,115.9765,422200.0],["2021-09-09",115.6033,116.6109,115.2767,115.3141,489900.0],["2021-09-10",115.2208,115.6779,113.7187,114.577,687900.0],["2021-09-13",115.0435,115.51,114.3625,115.3514,626500.0],["2021-09-14",115.6872,116.1257,114.4837,114.8382,470900.0],["2021-09-15",114.4371,117.4412,113.728,117.3666,699300.0],["2021-09-16",117.7864,118.4582,115.8739,115.9019,682100.0],["2021-09-17",115.482,116.5549,114.7356,115.1928,1696500.0],["2021-09-20",114.5117,114.8383,112.4312,113.7934,871000.0],["2021-09-21",114.4931,115.2861,112.879,113.3549,800600.0],["2021-09-22",113.9706,115.0622,113.5694,113.9053,830800.0],["2021-09-23",114.2412,115.3607,113.9146,114.3345,801300.0],["2021-09-24",114.4091,114.7916,113.756,114.1012,416200.0],["2021-09-27",113.9333,115.0622,113.896,114.4091,614100.0],["2021-09-28",114.6517,114.717,113.0283,113.1589,834700.0],["2021-09-29",114.46,116.0346,114.46,115.4971,725500.0],["2021-09-30",116.1854,116.7606,112.6121,112.6215,1038800.0],["2021-10-01",113.0081,113.9603,111.8107,112.9609,1011900.0],["2021-10-04",113.1401,114.5355,110.7736,111.5655,926000.0],["2021-10-05",111.707,113.3286,111.047,111.8295,730000.0],["2021-10-06",111.0564,111.7164,108.1808,110.2173,919900.0],["2021-10-07",110.5473,112.5272,110.3399,111.7918,679900.0],["2021-10-08",111.7541,113.0269,111.3864,112.5461,665100.0],["2021-10-11",112.8761,116.6757,112.6969,115.4029,1414500.0],["2021-10-12",114.8749,115.0635,111.905,112.8855,1062100.0],["2021-10-13",112.2161,112.3575,109.331,112.0464,1011000.0],["2021-10-14",112.829,113.8095,111.7541,113.2438,711100.0],["2021-10-15",113.7341,114.7146,112.9609,113.0081,986000.0],["2021-10-18",112.2915,113.0741,111.0658,111.6127,587700.0],["2021-10-19",112.2915,113.4983,111.9521,112.9892,505300.0],["2021-10-20",112.8855,116.2326,112.8855,115.2615,623300.0],["2021-10-21",115.6763,116.0817,114.9786,115.6951,449300.0],["2021-10-22",115.912,116.6003,115.6857,116.2703,364100.0],["2021-10-25",116.2986,116.8737,115.4123,115.5914,407000.0],["2021-10-26",116.0063,116.6097,115.0257,115.9309,374200.0],["2021-10-27",115.5537,115.5537,112.7064,112.7158,582500.0],["2021-10-28",113.1306,114.1301,112.8384,113.8001,515900.0],["2021-10-29",113.1872,115.1954,112.7818,115.0446,633400.0],["2021-11-01",115.4218,116.6757,115.2143,115.7895,691600.0],["2021-11-02",117.3734,119.2496,115.7234,118.0428,1210600.0],["2021-11-03",117.6845,121.2673,117.4583,120.9562,1138000.0],["2021-11-04",118.7971,120.7676,116.1571,119.5325,974200.0],["2021-11-05",119.3062,122.1347,118.9574,120.2773,762800.0],["2021-11-08",120.0982,120.6828,118.5708,118.7782,974200.0],["2021-11-09",118.4482,119.1553,117.4111,117.5431,940300.0],["2021-11-10",117.8825,118.9291,117.7882,118.4954,601900.0],["2021-11-11",117.9485,118.6934,116.7889,118.5048,529700.0],["2021-11-12",119.4511,120.3122,118.1074,118.6089,737300.0],["2021-11-15",118.6089,118.9306,117.3598,117.7383,663500.0],["2021-11-16",117.672,118.5994,117.161,117.2084,849700.0],["2021-11-17",117.161,118.3723,116.4608,117.9749,1298100.0],["2021-11-18",118.3155,118.3155,117.0854,117.8045,592700.0],["2021-11-19",118.7508,119.3754,113.9247,114.0477,1533800.0],["2021-11-22",113.8774,116.0066,113.3569,114.6155,1033000.0],["2021-11-23",114.7575,117.568,114.4925,117.0191,1288800.0],["2021-11-24",116.6122,118.2493,116.1958,116.8109,577000.0],["2021-11-26",115.3725,117.0002,113.4894,113.7733,613700.0],["2021-11-29",114.2654,115.0981,113.215,113.7733,896300.0],["2021-11-30",113.2245,113.5746,109.2122,109.5339,3201300.0],["2021-12-01",111.3901,112.079,109.1033,109.1512,1198300.0],["2021-12-02",109.5626,111.4953,108.7684,110.7969,1349000.0],["2021-12-03",111.8302,113.6768,110.7873,111.7154,1251200.0],["2021-12-06",113.3324,115.3703,112.6817,113.7629,1116200.0],["2021-12-07",114.1839,115.4278,113.3419,114.3561,846700.0],["2021-12-08",115.2077,116.241,114.2796,115.6287,868000.0],["2021-12-09",115.1216,117.0735,114.6623,116.4324,1025200.0],["2021-12-10",117.016,118.1642,116.4898,117.8102,1229100.0],["2021-12-13",117.8102,118.1737,115.7722,117.2265,541700.0],["2021-12-14",116.9491,119.7429,116.9491,117.9729,999300.0],["2021-12-15",117.8485,118.6904,117.1787,118.4225,776700.0],["2021-12-16",118.9583,120.5466,118.1833,118.6235,840300.0],["2021-12-17",119.2741,120.9006,118.2694,119.7716,1434700.0],["2021-12-20",119.3219,120.8337,117.8867,120.5658,766200.0],["2021-12-21",121.3599,123.905,121.2738,122.0966,1325000.0],["2021-12-22",121.8478,123.1013,121.1398,122.288,602700.0],["2021-12-23",122.7568,124.3068,122.2306,123.9337,717800.0],["2021-12-27",124.3068,126.4404,124.0006,126.2012,497700.0],["2021-12-28",126.0673,127.1102,125.8186,126.6414,602200.0],["2021-12-29",126.6414,127.8948,126.4787,127.5791,787700.0],["2021-12-30",128.2105,129.4161,127.5886,127.9905,540100.0],["2021-12-31",128.0479,128.3732,127.1006,127.1485,581000.0],["2022-01-03",126.8519,127.1772,125.2158,126.8902,977800.0],["2022-01-04",127.0432,127.5216,124.9,125.6846,1111400.0],["2022-01-05",126.0003,129.263,126.0003,126.7753,913700.0],["2022-01-06",126.938,127.2538,124.5365,124.8139,668300.0],["2022-01-07",125.4454,127.713,123.3309,127.3685,1106600.0],["2022-01-10",125.6272,128.9473,124.4312,128.8229,1197300.0],["2022-01-11",129.1673,131.0331,128.976,130.5547,1572800.0],["2022-01-12",129.9711,129.9998,128.0479,129.8467,937300.0],["2022-01-13",129.6457,130.3729,128.7559,129.0621,883600.0],["2022-01-14",128.9282,130.4208,127.5695,130.3155,926900.0],["2022-01-18",130.0572,130.0763,127.0624,128.0288,888400.0],["2022-01-19",128.0192,129.3874,126.4118,126.6701,894000.0],["2022-01-20",126.7371,129.1482,126.651,127.1389,635700.0],["2022-01-21",127.847,128.3158,125.3402,125.8377,715900.0],["2022-01-24",124.4599,126.2969,122.4124,125.8664,1353900.0],["2022-01-25",124.9574,126.0578,122.4506,125.3976,699900.0],["2022-01-26",125.101,126.5936,123.5222,124.9096,813700.0],["2022-01-27",125.3689,129.263,125.3689,128.8707,1266200.0],["2022-01-28",128.7368,130.9661,127.0146,130.8896,858900.0],["2022-01-31",129.9806,130.7269,128.6698,130.3155,1102900.0],["2022-02-01",130.0667,131.7411,129.5022,131.7124,1853800.0],["2022-02-02",128.5263,132.0282,126.297,130.2007,1849900.0],["2022-02-03",131.1671,133.3007,129.4066,131.9229,1114400.0],["2022-02-04",130.3346,131.8368,128.8133,130.7078,1357600.0],["2022-02-07",131.1001,134.181,129.5405,133.3868,1737700.0],["2022-02-08",133.5399,136.8026,132.918,136.0945,2163100.0],["2022-02-09",136.3242,137.3575,134.9368,136.7452,1506100.0],["2022-02-10",135.9319,137.4053,134.7933,135.4248,1359200.0],["2022-02-11",136.0007,136.2791,134.5512,134.6184,1250100.0],["2022-02-14",134.3881,135.2808,132.1803,134.5609,1248200.0],["2022-02-15",135.8759,138.3237,135.1944,135.8087,1066600.0],["2022-02-16",135.3384,137.2966,135.1272,137.0086,1433000.0],["2022-02-17",136.4039,137.5846,135.7223,136.4135,1344000.0],["2022-02-18",136.4039,138.4389,135.3576,135.8279,1099300.0],["2022-02-22",135.9623,136.3079,133.5721,134.9256,985400.0],["2022-02-23",135.5687,136.0487,133.6393,133.8793,1095200.0],["2022-02-24",132.0555,132.401,129.3005,132.3338,1807900.0],["2022-02-25",133.6489,136.6439,133.6489,136.2311,1082000.0],["2022-02-28",133.7257,136.9894,132.8426,136.8166,1241200.0],["2022-03-01",136.7303,137.5846,134.7144,136.2791,952600.0],["2022-03-02",136.9318,138.3333,136.4807,137.2678,1008200.0],["2022-03-03",137.863,139.8884,137.719,139.6388,721100.0],["2022-03-04",137.7478,141.597,137.3542,141.3954,1059400.0],["2022-03-07",141.0019,142.4706,138.9861,139.0341,1411500.0],["2022-03-08",138.6405,140.6179,137.3926,138.6213,1282600.0],["2022-03-09",140.5795,141.2707,139.1877,139.9844,1458300.0],["2022-03-10",139.2836,141.7314,138.6117,140.3107,1311400.0],["2022-03-11",140.2339,141.6162,138.6693,138.7653,1041300.0],["2022-03-14",140.138,140.4835,137.4502,140.2915,1033500.0],["2022-03-15",141.0787,145.4751,140.6563,145.3215,1843000.0],["2022-03-16",145.5999,146.915,142.3746,144.4672,1002200.0],["2022-03-17",144.016,146.291,143.6897,146.099,1291300.0],["2022-03-18",146.1086,146.339,144.0928,145.907,2036700.0],["2022-03-21",146.483,149.5163,146.339,147.0397,1049300.0],["2022-03-22",147.6445,148.47,145.5327,146.0126,1057600.0],["2022-03-23",145.9166,146.4446,144.5056,145.4559,1038300.0],["2022-03-24",146.3678,146.7421,145.2255,146.4926,696800.0],["2022-03-25",146.7134,149.1132,146.5886,148.4892,760600.0],["2022-03-28",147.8749,148.5948,146.3966,148.5276,676500.0],["2022-03-29",148.8828,149.1228,147.2317,148.8252,869700.0],["2022-03-30",149.1995,149.9867,147.7309,148.9212,751700.0],["2022-03-31",148.4508,150.649,147.8845,148.5084,1052400.0],["2022-04-01",148.7196,151.1482,147.8941,150.2458,822800.0],["2022-04-04",149.7563,149.7563,147.6637,148.5468,994300.0],["2022-04-05",148.422,151.4361,148.422,149.5163,707600.0],["2022-04-06",149.2284,152.5113,149.2284,151.8009,922100.0],["2022-04-07",151.7913,157.2436,151.2058,156.3893,1653500.0],["2022-04-08",156.9653,160.2098,156.5045,158.8083,2019600.0],["2022-04-11",159.0579,159.749,155.487,156.1302,1420700.0],["2022-04-12",154.7287,156.6101,153.116,156.1013,1100800.0],["2022-04-13",156.1109,157.57,154.9014,156.4277,1075400.0],["2022-04-14",156.7445,157.714,154.0567,154.7479,2988800.0],["2022-04-18",153.9128,156.1974,153.9128,155.4102,940300.0],["2022-04-19",155.871,156.9077,155.1318,156.3221,905700.0],["2022-04-20",157.0901,159.797,157.0901,159.0867,924300.0],["2022-04-21",159.0483,160.4882,157.5316,158.4052,928800.0],["2022-04-22",156.9461,157.0133,152.4345,152.6264,1301500.0],["2022-04-25",152.0121,152.4921,149.2092,152.1177,1444400.0],["2022-04-26",151.5898,155.2086,150.793,150.9466,1409200.0],["2022-04-27",151.0906,152.8568,149.1516,151.1482,915300.0],["2022-04-28",151.4937,152.5496,150.745,151.4265,1060800.0],["2022-04-29",150.6682,150.9082,144.6687,145.2255,2057100.0],["2022-05-02",146.1662,146.771,141.9234,142.9985,2102600.0],["2022-05-03",143.4016,145.667,143.2193,144.7167,1766300.0],["2022-05-04",147.4813,150.8698,143.9776,150.505,2816100.0],["2022-05-05",148.662,150.2842,147.2701,148.9691,1543100.0],["2022-05-06",148.2108,152.7896,147.8557,152.636,1880100.0],["2022-05-09",151.9161,153.1832,150.3322,151.0138,1936800.0],["2022-05-10",151.6185,154.4215,151.1002,153.2504,1779100.0],["2022-05-11",153.3464,158.0115,152.78,154.8342,1904200.0],["2022-05-12",142.7297,145.6479,139.7924,145.5327,5495900.0],["2022-05-13",146.2355,148.3249,144.5795,147.208,1974500.0],["2022-05-16",148.1035,150.7416,147.5931,148.8063,1613800.0],["2022-05-17",149.8847,151.6371,146.9866,151.0979,1987300.0],["2022-05-18",151.0979,151.7045,145.1764,145.4942,2040500.0],["2022-05-19",143.8766,144.8394,141.3732,143.8285,1373700.0],["2022-05-20",144.0306,146.0429,142.5767,144.5987,2256100.0],["2022-05-23",146.2644,148.2094,145.1187,147.0251,975700.0],["2022-05-24",147.3139,147.9975,144.5121,147.3909,1002000.0],["2022-05-25",147.0155,149.2492,146.2067,148.5367,1424300.0],["2022-05-26",151.3289,152.2436,149.6921,150.0098,1601500.0],["2022-05-27",149.7499,151.2038,148.8063,151.0305,1650200.0],["2022-05-31",150.2024,150.5683,148.0168,149.0374,4329600.0],["2022-06-01",150.655,151.0594,139.9675,144.435,2730400.0],["2022-06-02",144.3484,144.7335,140.1985,142.7019,1409500.0],["2022-06-03",142.1627,143.3759,141.3443,141.5658,875500.0],["2022-06-06",141.7198,142.4131,140.7281,141.431,796600.0],["2022-06-07",142.2494,144.1655,140.9592,144.0018,1039900.0],["2022-06-08",143.3085,143.3085,140.6992,140.9785,847600.0],["2022-06-09",139.9867,141.3058,138.5425,138.6099,938800.0],["2022-06-10",137.2426,140.5163,136.9442,139.0817,1164200.0],["2022-06-13",136.9442,138.504,135.7503,136.2606,1437900.0],["2022-06-14",136.2509,137.3293,134.8933,135.9621,1220700.0],["2022-06-15",136.0295,138.8313,135.8465,137.0212,1309500.0],["2022-06-16",135.577,136.7709,133.6705,135.7214,1136100.0],["2022-06-17",136.2702,137.4544,134.6718,135.4517,2942100.0],["2022-06-21",135.4421,139.0528,134.8452,137.9359,1210600.0],["2022-06-22",137.5026,140.1312,137.3004,139.6305,969900.0],["2022-06-23",140.4874,140.9496,138.2922,139.2261,1028800.0],["2022-06-24",140.1601,143.4722,137.8781,142.9427,4123400.0],["2022-06-27",142.7982,144.1558,142.3168,143.6744,1138400.0],["2022-06-28",143.3663,144.4254,137.83,137.8685,1731800.0],["2022-06-29",138.5425,139.0817,137.5315,138.244,1220300.0],["2022-06-30",137.0019,138.1477,135.5769,136.222,1299400.0],["2022-07-01",136.5783,138.1381,134.1231,137.8204,985400.0],["2022-07-05",136.9634,137.2812,133.1025,135.4807,1030100.0],["2022-07-06",135.0763,136.4628,134.3542,134.643,1525100.0],["2022-07-07",135.2303,136.6457,134.8644,135.5577,942100.0],["2022-07-08",135.7599,138.6965,135.4807,137.2523,987900.0],["2022-07-11",135.5769,137.1752,134.3638,136.068,1086900.0],["2022-07-12",135.9236,138.4655,135.3748,136.1258,812600.0],["2022-07-13",134.9319,135.9236,133.8631,133.9402,836000.0],["2022-07-14",131.9663,134.7586,131.2731,134.3445,1279000.0],["2022-07-15",136.2702,136.9923,134.6911,136.9345,977100.0],["2022-07-18",137.0694,137.4256,134.6141,135.1822,763700.0],["2022-07-19",136.5398,138.0707,135.8465,137.7722,648300.0],["2022-07-20",137.7433,137.7433,135.2881,136.2317,514200.0],["2022-07-21",136.1258,136.9442,134.4312,136.8575,810400.0],["2022-07-22",138.1381,138.5425,136.2028,137.2041,675300.0],["2022-07-25",137.7722,140.343,137.57,138.7928,600000.0],["2022-07-26",139.1972,139.9675,138.504,139.8038,696500.0],["2022-07-27",139.0431,140.0541,137.2426,139.6786,802000.0],["2022-07-28",139.5053,140.6126,137.8685,140.16,639200.0],["2022-07-29",139.9386,140.834,139.3898,140.5066,682200.0],["2022-08-01",140.0926,142.0472,139.5631,140.5066,1077900.0],["2022-08-02",140.8725,141.2577,137.1849,137.5026,1387200.0],["2022-08-03",137.7241,139.255,131.9952,133.8342,2622100.0],["2022-08-04",136.0584,140.9592,133.892,134.0942,1576200.0],["2022-08-05",133.6224,136.068,133.6224,136.0584,982500.0],["2022-08-08",136.2894,136.9923,135.1436,135.394,1127100.0],["2022-08-09",136.405,140.4393,136.1258,139.3416,1395900.0],["2022-08-10",140.006,141.3347,139.3609,140.1697,772200.0],["2022-08-11",139.4187,142.7982,138.7158,142.7116,1138400.0],["2022-08-12",143.0979,145.4739,142.7212,145.358,880900.0],["2022-08-15",144.5756,146.3045,143.1848,145.667,1021900.0],["2022-08-16",145.329,147.7629,144.8654,147.4442,966000.0],["2022-08-17",146.8067,148.1106,144.3245,144.4211,852700.0],["2022-08-18",144.7978,145.329,142.7212,144.7881,552900.0],["2022-08-19",145.3773,147.3379,144.933,146.8357,902000.0],["2022-08-22",146.3238,146.8067,143.5905,143.8995,568900.0],["2022-08-23",143.4746,144.141,142.615,142.9627,552800.0],["2022-08-24",143.3104,143.6581,142.1031,143.1655,455200.0],["2022-08-25",143.2041,145.3773,142.7502,145.2807,747100.0],["2022-08-26",145.3193,145.8119,141.0407,141.1952,766700.0],["2022-08-29",140.0555,143.7064,139.4664,142.4508,892600.0],["2022-08-30",141.8616,142.7115,140.1907,140.4612,859700.0],["2022-08-31",140.6544,142.5667,140.5868,141.5526,1079100.0],["2022-09-01",141.5526,142.6633,140.3936,142.5667,659000.0],["2022-09-02",142.9916,145.242,142.0838,142.6633,698400.0],["2022-09-06",142.982,143.9285,140.5288,141.031,861600.0],["2022-09-07",140.9151,143.1559,140.0169,142.7888,662400.0],["2022-09-08",142.4894,143.6967,141.8809,142.499,752900.0],["2022-09-09",142.4991,142.9627,141.6202,142.2383,854700.0],["2022-09-12",143.0013,144.4018,142.1224,142.6633,825300.0],["2022-09-13",141.3401,141.6105,135.5934,136.1632,1274400.0],["2022-09-14",136.1439,137.0228,134.2799,135.323,1072000.0],["2022-09-15",136.0859,136.1149,134.6082,135.0332,1103900.0],["2022-09-16",134.9076,136.2598,134.3667,135.7479,2818200.0],["2022-09-19",134.7627,135.8928,134.3088,135.574,1735000.0],["2022-09-20",134.9076,135.4388,133.4299,134.1543,898000.0],["2022-09-21",135.1491,137.3995,134.3571,134.3668,977000.0],["2022-09-22",134.3378,136.1536,133.9418,135.2264,707800.0],["2022-09-23",134.5599,134.6951,130.7352,132.5123,1095100.0],["2022-09-26",131.7011,132.5897,131.0636,131.6914,1271300.0],["2022-09-27",132.3385,133.2947,130.5518,130.8125,1058100.0],["2022-09-28",132.4254,134.444,131.1892,133.681,1078000.0],["2022-09-29",133.6714,133.6714,130.6386,131.421,1123000.0],["2022-09-30",131.9329,132.7925,130.5228,130.7063,1337600.0],["2022-10-03",131.6141,134.9752,131.1698,134.5502,1016400.0],["2022-10-04",135.236,137.9693,134.8014,137.8534,1074400.0],["2022-10-05",136.9938,138.6164,136.2791,137.583,728000.0],["2022-10-06",137.2836,137.5154,134.8497,135.1298,938800.0],["2022-10-07",134.0577,134.5117,132.1937,132.6573,1034600.0],["2022-10-10",132.976,134.3764,132.4158,132.918,1024900.0],["2022-10-11",134.6082,138.3653,134.6082,136.8683,1582600.0],["2022-10-12",137.8631,138.3943,134.0964,134.1929,1418700.0],["2022-10-13",132.1743,137.6989,131.421,137.1966,1007100.0],["2022-10-14",138.4136,138.7903,134.9849,135.7962,731100.0],["2022-10-17",136.6171,138.5778,136.6171,137.5154,961700.0],["2022-10-18",139.2925,140.2873,138.2591,139.0704,836500.0],["2022-10-19",138.9834,139.8913,136.9745,138.1045,569800.0],["2022-10-20",138.4329,138.4329,136.7427,137.8921,877600.0],["2022-10-21",137.6023,143.32,137.6023,142.6826,1538300.0],["2022-10-24",144.0927,145.58,143.0496,144.9716,1177100.0],["2022-10-25",143.9478,147.6663,143.7257,147.5504,1078100.0],["2022-10-26",148.7094,150.0423,148.2265,149.4048,909800.0],["2022-10-27",150.0422,152.7079,150.0422,150.5734,985700.0],["2022-10-28",150.9694,153.9539,150.7377,153.8669,848200.0],["2022-10-31",152.9687,154.0022,151.0661,151.8484,1045500.0],["2022-11-01",151.9932,152.1671,149.4531,150.9791,1154000.0],["2022-11-02",150.6411,152.8335,149.4821,149.5207,1196000.0],["2022-11-03",147.7629,154.0698,145.6961,152.4472,1748600.0],["2022-11-04",154.5044,161.5743,153.8573,156.1174,2719300.0],["2022-11-07",156.4071,158.02,155.0646,156.4747,1393600.0],["2022-11-08",149.6173,154.6782,149.6173,154.205,8144900.0],["2022-11-09",154.205,156.8417,152.4182,152.7852,1980700.0],["2022-11-10",156.1712,156.3068,148.9826,150.1646,4479300.0],["2022-11-11",150.6684,150.9881,142.5111,148.2367,2944500.0],["2022-11-14",148.227,151.9472,148.227,149.903,2006800.0],["2022-11-15",149.9902,151.395,146.9675,148.0139,1641300.0],["2022-11-16",148.9245,151.7922,148.9245,150.9397,1213700.0],["2022-11-17",150.1646,154.0204,150.0774,153.9623,1658900.0],["2022-11-18",155.0087,156.9463,154.1464,156.9463,1579700.0],["2022-11-21",156.9462,158.0797,154.8342,155.2993,1405200.0],["2022-11-22",157.3531,160.3274,156.9366,159.5717,1268800.0],["2022-11-23",159.7848,161.0636,159.0388,160.3661,916100.0],["2022-11-25",161.3834,162.6816,160.7827,162.4684,915000.0],["2022-11-28",161.9162,163.3403,161.6934,161.9549,1674100.0],["2022-11-29",161.8193,163.3403,161.2768,162.6622,1680400.0],["2022-11-30",161.9646,165.898,161.5965,165.3651,2275800.0],["2022-12-01",165.6558,166.799,164.4932,166.2758,1144800.0],["2022-12-02",166.0627,169.1823,165.8496,168.5622,1529900.0],["2022-12-05",167.7678,167.7678,165.5589,165.9367,1336700.0],["2022-12-06",166.0142,166.6342,163.2822,164.0378,953500.0],["2022-12-07",164.7063,166.4211,164.4641,164.9776,1224400.0],["2022-12-08",165.6848,166.3339,164.3382,165.1423,882200.0],["2022-12-09",160.3467,161.7224,159.3876,160.1723,2979500.0],["2022-12-12",160.8118,161.984,159.8914,161.984,1401700.0],["2022-12-13",162.6816,162.6816,159.1067,159.8817,1735500.0],["2022-12-14",160.3079,161.2089,159.126,160.1142,2024500.0],["2022-12-15",159.2132,160.618,158.6319,160.4339,1848000.0],["2022-12-16",159.9011,161.858,159.3295,161.5868,2909900.0],["2022-12-19",161.8096,163.4857,161.1702,162.0034,1476500.0],["2022-12-20",162.3231,163.35,161.8386,162.1584,1078800.0],["2022-12-21",163.0012,164.5319,161.8193,164.0378,1159100.0],["2022-12-22",164.0476,165.7236,162.8366,163.9895,962400.0],["2022-12-23",163.9313,165.1229,163.5728,164.7063,528000.0],["2022-12-27",164.6966,164.997,163.5244,163.7278,740300.0],["2022-12-28",164.2704,164.6288,161.9065,162.139,804700.0],["2022-12-29",162.759,163.2822,160.6761,160.8699,1480000.0],["2022-12-30",160.8602,161.0443,159.126,160.5405,1209700.0],["2023-01-03",159.6008,159.843,157.76,159.1648,1940900.0],["2023-01-04",159.5814,159.7654,156.8009,157.7891,1912200.0],["2023-01-05",157.4016,158.3122,156.1905,157.9925,1610100.0],["2023-01-06",159.4942,161.2671,158.7385,160.5405,1216400.0],["2023-01-09",161.0249,162.4878,159.7945,159.8236,1323500.0],["2023-01-10",160.647,162.7106,159.7557,162.0421,1126600.0],["2023-01-11",162.4684,163.5729,159.6201,160.2305,1225800.0],["2023-01-12",160.1045,160.7924,159.0001,159.7557,1041600.0],["2023-01-13",159.1938,160.8311,159.0388,159.1551,1390700.0],["2023-01-17",159.1551,160.182,158.6222,159.0388,1264600.0],["2023-01-18",158.8935,159.3876,157.8375,157.8666,1139800.0],["2023-01-19",157.8763,159.3683,157.2466,157.8569,1358000.0],["2023-01-20",158.7676,159.1939,156.239,157.1497,1612900.0],["2023-01-23",157.6244,158.4575,156.4424,156.6749,1107600.0],["2023-01-24",156.1131,156.985,152.7222,156.394,1087800.0],["2023-01-25",156.239,158.3801,156.2003,158.3607,1110300.0],["2023-01-26",158.6223,160.0464,157.7213,159.7655,1067300.0],["2023-01-27",160.4436,161.4608,158.5641,159.0388,1626500.0],["2023-01-30",159.3295,161.0927,159.2617,160.153,1175700.0],["2023-01-31",161.955,163.8926,160.7052,163.6891,2114600.0],["2023-02-01",162.9044,163.321,155.2024,156.0259,2352100.0],["2023-02-02",156.4618,156.7719,152.7997,153.5264,2643100.0],["2023-02-03",154.3789,154.7374,151.0365,151.8406,1501500.0],["2023-02-06",152.3153,152.6738,149.3605,149.6705,1560000.0],["2023-02-07",149.4186,152.3831,148.2367,151.8987,1511600.0],["2023-02-08",151.5791,153.5457,150.93,152.9257,1009500.0],["2023-02-09",153.2512,153.6497,150.5788,150.6469,1057700.0],["2023-02-10",151.3368,154.6992,151.0647,154.5437,1313600.0],["2023-02-13",154.4077,155.4086,153.6885,154.1356,1419500.0],["2023-02-14",154.7867,155.7001,152.5807,152.9208,1100700.0],["2023-02-15",152.192,154.7672,151.5992,154.3299,1483600.0],["2023-02-16",153.6885,156.3124,153.018,155.9431,1609300.0],["2023-02-17",156.1666,158.9751,155.4475,156.9343,1991200.0],["2023-02-21",156.2638,157.3522,155.6516,156.3027,1239400.0],["2023-02-22",156.4484,157.0509,154.7575,155.6127,945300.0],["2023-02-23",155.3406,156.7594,154.0189,155.0004,848500.0],["2023-02-24",154.6992,155.1948,150.9578,154.0967,1101200.0],["2023-02-27",154.3785,154.8353,151.2008,152.2114,1010200.0],["2023-02-28",151.5992,152.2017,150.3942,151.1716,1852900.0],["2023-03-01",150.6954,152.4446,150.161,152.0948,965500.0],["2023-03-02",152.0754,152.3572,150.3553,150.5302,1360500.0],["2023-03-03",151.1522,152.0171,149.3155,151.745,1315900.0],["2023-03-06",151.123,152.4544,150.2776,152.0462,1143900.0],["2023-03-07",152.3864,152.7071,148.8005,148.8879,1400200.0],["2023-03-08",149.1406,149.3349,146.3515,147.576,1544500.0],["2023-03-09",148.2757,148.4797,144.9424,145.7684,1381600.0],["2023-03-10",146.0211,148.3631,144.8841,145.3798,1071800.0],["2023-03-13",144.612,147.5565,143.8832,144.1844,1363000.0],["2023-03-14",145.1465,146.3321,143.3195,145.0785,1005500.0],["2023-03-15",143.9124,145.8462,143.3196,145.3895,1404200.0],["2023-03-16",145.0785,148.2271,144.8647,147.7607,1131000.0],["2023-03-17",147.576,148.2465,146.1572,147.7315,2946200.0],["2023-03-20",148.5964,150.054,148.5575,149.5196,1031400.0],["2023-03-21",150.3164,152.1239,150.1415,151.638,1173100.0],["2023-03-22",151.9005,152.4835,149.0823,149.1114,722100.0],["2023-03-23",149.0531,149.3349,146.2932,146.6722,830600.0],["2023-03-24",146.5945,152.1725,146.0114,151.9976,1179800.0],["2023-03-27",153.0472,153.9704,151.6867,152.2697,814700.0],["2023-03-28",152.3086,154.0773,152.3086,153.5428,852800.0],["2023-03-29",154.1356,154.7381,153.193,154.4854,638100.0],["2023-03-30",155.0782,155.2142,153.5428,154.845,495100.0],["2023-03-31",155.7973,156.4581,154.4271,155.5932,1310300.0],["2023-04-03",156.4582,158.6155,155.982,157.7021,1024300.0],["2023-04-04",157.5271,158.5183,156.4776,158.3726,847000.0],["2023-04-05",159.3444,163.1829,159.0431,162.6387,1451300.0],["2023-04-06",163.2607,164.0576,161.2102,161.6572,870200.0],["2023-04-10",161.1714,162.7359,161.113,161.6864,641400.0],["2023-04-11",162.6193,162.6193,161.4046,161.8516,676500.0],["2023-04-12",161.3171,161.9487,159.7525,160.7534,798100.0],["2023-04-13",161.0547,162.7164,160.7729,162.6581,703600.0],["2023-04-14",162.4736,162.9692,161.8322,162.4153,781800.0],["2023-04-17",162.3472,162.6776,161.3074,162.6581,724200.0],["2023-04-18",162.7651,163.2607,161.5115,162.6873,730300.0],["2023-04-19",162.7456,162.8234,159.3541,159.84,1086500.0],["2023-04-20",159.7234,161.3851,159.3541,161.2782,1223700.0],["2023-04-21",162.2889,163.0858,161.1033,162.0265,788200.0],["2023-04-24",162.0751,163.4648,161.6767,162.9789,504200.0],["2023-04-25",163.1732,163.8729,162.493,163.3481,565200.0],["2023-04-26",162.3277,163.1926,160.5688,160.8215,885700.0],["2023-04-27",160.3356,162.872,160.3356,162.6873,636600.0],["2023-04-28",162.3763,163.0566,160.9478,162.1431,988700.0],["2023-05-01",162.4638,162.6873,160.1315,162.0848,1509300.0],["2023-05-02",163.7466,166.2635,161.7447,164.388,1776700.0],["2023-05-03",164.9127,165.8165,161.5697,162.182,1390500.0],["2023-05-04",162.1237,163.1635,161.113,161.8905,958400.0],["2023-05-05",162.8234,164.6018,160.3842,163.251,1012900.0],["2023-05-08",162.8234,164.1158,162.0751,163.4648,750800.0],["2023-05-09",164.7378,168.7416,163.3967,163.5036,1190400.0],["2023-05-10",163.5425,164.8155,162.318,164.7184,822900.0],["2023-05-11",164.6258,167.7737,164.6258,167.0818,1165600.0],["2023-05-12",167.4618,167.5008,165.3567,166.6432,2355300.0],["2023-05-15",166.6042,169.1771,166.2533,168.9334,1810200.0],["2023-05-16",168.9724,170.3368,168.5436,170.1614,1374200.0],["2023-05-17",170.5317,170.8923,168.8555,170.3466,1784200.0],["2023-05-18",169.8105,170.7656,167.0037,170.3758,1648600.0],["2023-05-19",170.6779,172.13,168.6995,168.9821,1772100.0],["2023-05-22",169.5182,169.5182,165.4932,167.8711,1651900.0],["2023-05-23",167.3449,167.8321,165.347,166.9063,1348700.0],["2023-05-24",167.1499,167.7639,166.3313,166.7114,1579000.0],["2023-05-25",165.7466,166.5847,163.9533,165.844,1914700.0],["2023-05-26",165.5906,166.8965,163.9143,164.1287,1018300.0],["2023-05-30",163.1736,164.1775,160.552,161.7897,1639900.0],["2023-05-31",159.7919,166.4677,159.2169,165.8245,5084900.0],["2023-06-01",166.2338,168.8652,165.8537,168.2025,1539500.0],["2023-06-02",168.5631,170.8826,167.9881,170.0834,1865100.0],["2023-06-05",170.4538,171.1847,169.2745,170.2491,1175200.0],["2023-06-06",170.5805,171.1749,168.6216,169.9372,992900.0],["2023-06-07",169.6741,170.9508,168.6216,169.1673,1054800.0],["2023-06-08",169.4499,172.1885,167.9004,171.9643,1066000.0],["2023-06-09",172.13,173.7381,171.5161,173.6894,793800.0],["2023-06-12",173.6309,174.8199,172.7148,174.7614,843600.0],["2023-06-13",173.9037,175.9699,173.6211,175.2194,1273200.0],["2023-06-14",174.6152,175.7067,172.6563,174.4983,1097100.0],["2023-06-15",175.0148,177.5682,174.011,177.2661,1154100.0],["2023-06-16",176.5936,178.7767,175.9406,178.3576,2001100.0],["2023-06-20",178.5233,180.336,178.3576,179.8,1414200.0],["2023-06-21",180.755,182.0415,180.297,181.1059,1766700.0],["2023-06-22",181.4665,183.1038,180.4042,183.094,1690700.0],["2023-06-23",183.4059,183.9517,182.1,182.8991,2244500.0],["2023-06-26",182.636,183.4936,181.7004,182.9868,1555400.0],["2023-06-27",180.336,184.2928,179.0008,183.9809,1412700.0],["2023-06-28",183.9712,185.4233,183.8932,184.897,1062400.0],["2023-06-29",184.6631,186.8851,184.3512,185.6767,809300.0],["2023-06-30",186.3491,188.5224,185.1796,187.5381,1447200.0],["2023-07-03",186.3784,186.4271,184.361,186.0665,844300.0],["2023-07-05",186.5246,186.9339,185.1212,185.8034,1158100.0],["2023-07-06",185.5987,187.3919,185.2966,187.3042,1526900.0],["2023-07-07",186.5831,188.0352,185.6085,186.0081,1803700.0],["2023-07-10",186.5538,187.9962,186.1932,187.9279,891200.0],["2023-07-11",187.9669,188.9025,187.2165,188.308,671300.0],["2023-07-12",187.158,188.386,185.6182,185.9496,1288300.0],["2023-07-13",186.047,187.9085,186.047,186.4174,1325300.0],["2023-07-14",187.0703,187.6161,186.164,186.5538,776300.0],["2023-07-17",186.7389,187.5283,186.2322,187.2555,727200.0],["2023-07-18",187.4406,188.4834,187.1775,187.4991,925400.0],["2023-07-19",187.5186,187.889,184.3025,187.0606,1155700.0],["2023-07-20",188.1716,188.9025,186.8851,188.4932,838900.0],["2023-07-21",188.5809,189.8381,187.4894,187.694,1284200.0],["2023-07-24",188.0936,188.6297,186.0763,186.583,1120600.0],["2023-07-25",186.008,187.1873,185.2284,187.0119,1186700.0],["2023-07-26",186.0567,186.661,182.1194,182.9381,1635700.0],["2023-07-27",183.0355,184.283,181.9927,182.5677,1409100.0],["2023-07-28",183.2402,183.2402,181.1546,181.8173,1104800.0],["2023-07-31",182.7627,182.7627,179.3614,182.1487,1527500.0],["2023-08-01",182.7432,184.5169,182.1292,184.2928,1528800.0],["2023-08-02",183.1038,187.7915,182.2169,186.5635,1891000.0],["2023-08-03",187.6063,189.4288,185.8618,186.4953,1640900.0],["2023-08-04",182.4313,183.7178,179.3224,180.6186,9042300.0],["2023-08-07",181.5152,182.8211,180.5114,181.8368,4504300.0],["2023-08-08",181.4568,184.1076,180.2288,180.6576,4106700.0],["2023-08-09",181.2716,182.1,180.1508,180.9889,3870500.0],["2023-08-10",181.1697,184.5115,180.7886,182.7527,4037400.0],["2023-08-11",182.8113,183.5539,182.0687,183.0849,3044400.0],["2023-08-14",183.7786,184.4919,182.7136,183.3389,2726700.0],["2023-08-15",183.7689,184.0913,181.0622,181.199,1470600.0],["2023-08-16",181.6387,182.1175,179.0884,179.7822,2195000.0],["2023-08-17",178.9614,180.0069,175.0138,175.8834,2302500.0],["2023-08-18",175.6685,177.6032,175.3656,176.2743,1174600.0],["2023-08-21",176.5283,177.183,175.6489,176.841,1030400.0],["2023-08-22",176.6358,176.9094,173.851,173.8901,1123400.0],["2023-08-23",174.4568,174.7109,173.0986,173.7045,1488200.0],["2023-08-24",173.7338,175.561,173.7338,174.6816,1314800.0],["2023-08-25",174.9943,175.8932,174.5448,175.3753,1192700.0],["2023-08-28",175.6392,176.5284,175.561,176.2645,904000.0],["2023-08-29",176.7922,176.7922,175.1408,175.8639,806100.0],["2023-08-30",176.3622,176.5186,173.9585,174.8086,720500.0],["2023-08-31",175.3851,175.3851,171.6622,171.9553,1682900.0],["2023-09-01",172.483,173.0302,170.2356,170.9587,1585900.0],["2023-09-05",170.9978,170.9978,168.3791,168.9165,1609900.0],["2023-09-06",168.9654,171.1835,167.7244,170.6754,1596600.0],["2023-09-07",172.0922,174.3493,171.8088,174.105,1694100.0],["2023-09-08",173.5579,175.3949,173.0693,173.636,1188500.0],["2023-09-11",174.2614,174.9063,173.2061,173.6654,1045200.0],["2023-09-12",172.7468,174.9356,168.467,174.3982,1024500.0],["2023-09-13",174.6523,174.8966,171.9749,172.6492,727600.0],["2023-09-14",173.3038,174.1246,171.4864,172.9423,776900.0],["2023-09-15",172.0336,174.8477,171.6329,174.2126,3892300.0],["2023-09-18",174.4373,175.004,172.952,174.9356,1105100.0],["2023-09-19",176.3916,176.841,174.3689,175.6294,1120100.0],["2023-09-20",176.3427,179.8994,175.5903,178.5999,1654600.0],["2023-09-21",179.919,181.7169,177.8572,180.7007,1810500.0],["2023-09-22",179.9678,182.6647,179.6845,181.6974,1085500.0],["2023-09-25",180.7691,183.4953,180.2903,182.9383,937800.0],["2023-09-26",182.8504,183.5051,180.8766,181.5215,1013600.0],["2023-09-27",181.5019,181.9905,179.1275,180.9254,782400.0],["2023-09-28",181.3358,181.3358,178.4728,178.678,1045800.0],["2023-09-29",178.678,178.8735,175.2288,175.8541,1259500.0],["2023-10-02",175.8541,176.7335,174.1344,174.9845,1202700.0],["2023-10-03",174.5936,176.8508,174.3787,176.1473,810800.0],["2023-10-04",176.2645,178.8442,175.9812,178.4826,1025800.0],["2023-10-05",179.4109,181.629,178.8832,180.8082,1432500.0],["2023-10-06",180.5053,180.818,178.6683,179.6454,1020500.0],["2023-10-09",179.4011,182.4107,178.4435,181.9319,891900.0],["2023-10-10",180.8473,184.6581,180.8473,183.6712,1290400.0],["2023-10-11",183.4366,184.0327,180.8082,183.7298,1166100.0],["2023-10-12",184.0913,184.6385,182.8504,183.2803,1114000.0],["2023-10-13",184.1304,185.8795,183.0165,184.6581,1039600.0],["2023-10-16",185.1467,185.4203,182.4889,182.5866,1228000.0],["2023-10-17",182.4205,184.4822,181.9221,183.1631,1046900.0],["2023-10-18",184.277,185.6938,183.4073,185.215,1149700.0],["2023-10-19",185.2834,186.6514,183.7103,185.5473,1195800.0],["2023-10-20",186.2117,186.2117,183.7298,184.4333,1122400.0],["2023-10-23",183.2021,184.8535,182.7331,184.5017,987200.0],["2023-10-24",184.5897,186.026,183.8763,184.6874,964100.0],["2023-10-25",185.7915,187.0814,184.1011,184.7949,1099500.0],["2023-10-26",184.062,186.114,183.593,184.2868,1144100.0],["2023-10-27",183.7689,184.5897,182.6647,183.3487,922700.0],["2023-10-30",183.7005,183.7005,179.5281,181.1697,1276700.0],["2023-10-31",181.6094,181.8928,178.5706,180.9157,1725800.0],["2023-11-01",180.9156,184.4138,180.7202,182.9481,1588000.0],["2023-11-02",181.8439,189.5633,179.792,187.7849,2572700.0],["2023-11-03",190.3841,194.4294,189.2799,190.7065,1568600.0],["2023-11-06",191.6641,194.3805,189.3971,192.3774,1423000.0],["2023-11-07",194.0483,194.0483,191.3319,191.5859,1141000.0],["2023-11-08",192.4556,193.5207,191.5566,192.2895,893500.0],["2023-11-09",192.2504,193.6965,190.7456,192.3188,882500.0],["2023-11-10",191.7701,194.9345,191.3293,193.5531,2681700.0],["2023-11-13",193.5826,195.6007,192.6323,194.8267,2986100.0],["2023-11-14",193.6119,194.425,190.0557,190.4182,3241100.0],["2023-11-15",190.0165,191.8093,187.2245,189.2916,2737200.0],["2023-11-16",190.624,193.0829,190.2811,192.9066,1207500.0],["2023-11-17",193.2005,194.0038,190.5358,191.0354,1261200.0],["2023-11-20",190.6044,192.3678,190.6044,191.9563,804800.0],["2023-11-21",193.8373,195.6007,193.3474,194.7875,1215000.0],["2023-11-22",195.3068,196.4726,194.3173,195.6203,999100.0],["2023-11-24",197.08,197.3837,195.4243,197.2073,552900.0],["2023-11-27",198.1086,199.6075,196.6783,197.6776,1139100.0],["2023-11-28",197.8931,199.2352,196.7077,197.2073,1224200.0],["2023-11-29",196.6195,197.2661,194.9541,195.4635,1664900.0],["2023-11-30",195.3362,199.5095,195.297,199.2352,6174500.0],["2023-12-01",199.3528,201.6452,198.3535,199.9406,1254700.0],["2023-12-04",200.1464,200.7734,198.5593,199.6173,1246800.0],["2023-12-05",199.9308,200.4109,198.3927,199.5879,981300.0],["2023-12-06",198.9805,199.294,194.67,196.5901,1550400.0],["2023-12-07",196.6979,197.2955,195.3851,196.1395,1130800.0],["2023-12-08",196.4236,197.8147,195.4929,197.6482,1441800.0],["2023-12-11",198.3535,199.245,197.1779,198.7258,804800.0],["2023-12-12",198.04,200.8027,197.991,199.8034,831500.0],["2023-12-13",199.774,201.5374,198.6278,199.5781,1298600.0],["2023-12-14",195.6203,197.707,191.8485,197.4033,3627700.0],["2023-12-15",195.0912,196.5411,192.6322,196.257,3210000.0],["2023-12-18",197.658,197.6972,195.3166,196.0023,1076800.0],["2023-12-19",196.0024,197.9519,195.6889,197.7756,1010000.0],["2023-12-20",198.5691,198.9609,195.6888,195.728,1141300.0],["2023-12-21",196.5117,198.5592,195.7574,198.1576,765000.0],["2023-12-22",198.8532,199.6369,198.1478,198.912,642500.0],["2023-12-26",198.5788,200.4402,198.3143,199.9406,734000.0],["2023-12-27",199.5193,200.1365,199.1373,200.0777,799000.0],["2023-12-28",200.8223,201.2631,199.098,199.3528,775500.0],["2023-12-29",200.1267,201.3513,199.4508,201.2044,1086400.0],["2024-01-02",200.8321,204.4569,200.3717,204.3001,1248000.0],["2024-01-03",206.9942,208.5029,205.1034,206.0537,1140400.0],["2024-01-04",204.5842,207.2,203.4086,206.3868,1139900.0],["2024-01-05",207.2783,207.7975,206.0439,207.0628,1075500.0],["2024-01-08",207.6898,208.1306,204.3393,206.1027,1138600.0],["2024-01-09",206.2888,209.3356,205.0643,209.2768,1254600.0],["2024-01-10",209.6687,211.775,208.6792,211.7358,1605200.0],["2024-01-11",212.5881,214.9589,212.2256,214.4789,1463700.0],["2024-01-12",214.9295,215.6447,213.8519,214.9687,1309300.0],["2024-01-16",215.243,216.2521,213.5972,214.5475,1352400.0],["2024-01-17",214.5474,216.6341,213.7931,214.2634,2151700.0],["2024-01-18",214.1654,216.6048,212.4901,216.301,1045400.0],["2024-01-19",216.5166,216.8105,213.6265,213.8421,1401100.0],["2024-01-22",213.8421,215.3998,213.5286,213.7245,1175100.0],["2024-01-23",212.7938,214.2927,212.0591,213.4208,890900.0],["2024-01-24",214.038,214.3711,212.7056,212.9604,977100.0],["2024-01-25",213.6854,214.4495,210.9227,214.3907,1063900.0],["2024-01-26",214.7238,215.3312,212.7547,213.2543,972800.0],["2024-01-29",213.5286,214.0086,212.402,213.9988,916400.0],["2024-01-30",215.5173,216.3207,213.509,216.0464,1529900.0],["2024-01-31",223.3645,230.281,223.3645,227.9493,3511700.0],["2024-02-01",227.9199,232.2109,223.9621,232.1031,2071900.0],["2024-02-02",232.4068,232.6419,229.409,230.2124,1267200.0],["2024-02-05",232.5048,232.8379,228.8016,229.4482,1209800.0],["2024-02-06",231.5447,232.6027,228.4979,230.2319,2251000.0],["2024-02-07",231.1235,234.5131,230.8491,232.8379,1662200.0],["2024-02-08",229.2446,229.6864,224.159,226.1225,2744900.0],["2024-02-09",226.476,227.4283,224.6008,226.4858,1590400.0],["2024-02-12",225.6906,226.9374,224.2473,225.7887,1282800.0],["2024-02-13",227.6836,227.8112,225.2095,226.9767,1462700.0],["2024-02-14",226.9767,227.7424,225.4647,227.3596,1197400.0],["2024-02-15",227.7719,230.3638,227.6148,228.8322,1119900.0],["2024-02-16",229.5391,229.8925,226.9079,227.497,1076500.0],["2024-02-20",227.497,230.1871,227.0258,228.1254,1547600.0],["2024-02-21",229.6569,230.0791,227.8602,229.2151,1109700.0],["2024-02-22",228.9598,232.2095,228.5868,230.1281,1269200.0],["2024-02-23",231.051,233.7313,230.2165,232.9459,975200.0],["2024-02-26",234.6836,235.4887,233.2797,233.9964,1553500.0],["2024-02-27",232.936,233.4368,230.5012,232.1997,1222100.0],["2024-02-28",232.6219,232.6219,229.6176,231.8266,1065400.0],["2024-02-29",231.7775,232.2979,230.4423,231.3063,1646200.0],["2024-03-01",232.4451,234.2614,231.0412,232.7102,1190000.0],["2024-03-04",233.152,236.0581,231.3848,231.5027,1326000.0],["2024-03-05",231.915,232.1408,230.1675,231.0216,1422500.0],["2024-03-06",231.2474,232.2292,230.2656,230.4031,1209000.0],["2024-03-07",231.807,233.9669,230.4129,233.2993,1341600.0],["2024-03-08",232.9655,234.0749,232.3863,233.1422,877400.0],["2024-03-11",232.3273,233.8589,232.2586,233.3484,849000.0],["2024-03-12",233.3288,233.8589,231.8757,233.1128,666600.0],["2024-03-13",234.1436,234.6836,229.9612,230.4914,1447400.0],["2024-03-14",231.6303,233.5644,230.7074,233.3484,1280200.0],["2024-03-15",230.9725,233.9963,230.1183,233.8883,2150200.0],["2024-03-18",233.7804,236.4704,233.0146,234.9487,1122400.0],["2024-03-19",235.8323,238.1787,234.8898,237.9333,1165700.0],["2024-03-20",238.1002,239.3863,237.354,237.462,967400.0],["2024-03-21",237.4915,239.1998,235.9501,237.9136,801300.0],["2024-03-22",238.4929,239.1507,237.57,238.0806,720800.0],["2024-03-25",238.0806,238.8758,237.2264,237.6486,703300.0],["2024-03-26",237.6486,239.6121,237.197,238.3751,829200.0],["2024-03-27",239.5336,240.2208,238.434,240.1815,674300.0],["2024-03-28",240.1816,240.1816,235.42,238.5616,1574300.0],["2024-04-01",237.9627,238.9052,235.8715,238.5714,635000.0],["2024-04-02",238.0805,240.0637,237.2657,238.6598,961400.0],["2024-04-03",239.2979,242.2531,237.9922,241.3204,1125200.0],["2024-04-04",242.1549,242.1549,237.4915,237.6289,1026900.0],["2024-04-05",238.2965,239.3765,237.4719,238.7874,744600.0],["2024-04-08",237.786,238.326,235.9697,235.9795,813200.0],["2024-04-09",236.8239,236.8239,232.4942,234.2222,807600.0],["2024-04-10",233.9473,236.0483,233.2895,233.4662,712200.0],["2024-04-11",234.0945,234.0945,230.9823,231.3456,810700.0],["2024-04-12",230.7172,231.9346,228.8519,229.7355,822300.0],["2024-04-15",232.0426,232.5041,229.9024,229.9416,986000.0],["2024-04-16",233.152,235.4003,232.3077,233.9178,1981500.0],["2024-04-17",234.8603,234.8996,231.9346,234.2713,1028600.0],["2024-04-18",235.037,235.037,231.1001,232.9753,1443300.0],["2024-04-19",234.3301,235.5377,232.6611,234.772,1411200.0],["2024-04-22",231.699,234.6541,230.4521,232.5335,2287100.0],["2024-04-23",233.1029,234.3694,231.9444,233.3582,1430900.0],["2024-04-24",233.26,234.4382,231.5419,233.6135,926800.0],["2024-04-25",234.6738,236.657,233.908,235.3905,831200.0],["2024-04-26",235.6654,236.9613,233.7607,236.4901,972800.0],["2024-04-29",235.6261,236.4705,233.8688,235.5574,912000.0],["2024-04-30",235.4101,235.8814,233.6626,234.6934,1589300.0],["2024-05-01",224.9738,227.3301,220.7031,225.0229,3291600.0],["2024-05-02",224.3259,224.6204,220.2319,220.6442,2042100.0],["2024-05-03",219.5544,220.762,218.1505,219.8686,2222000.0],["2024-05-06",221.3217,221.9696,219.1225,219.957,1582700.0],["2024-05-07",220.2221,222.755,220.2221,222.6078,1899100.0],["2024-05-08",223.5699,224.0903,219.5446,220.0257,2401800.0],["2024-05-09",220.3701,221.8953,220.2028,220.5079,927600.0],["2024-05-10",220.8326,222.0626,220.439,221.0097,943900.0],["2024-05-13",221.1376,222.5644,219.022,219.3566,1060600.0],["2024-05-14",219.6124,220.134,217.1524,218.3922,1522200.0],["2024-05-15",218.1462,219.9667,217.6936,218.2643,898800.0],["2024-05-16",218.9531,219.7502,217.3393,218.3037,1045200.0],["2024-05-17",219.1795,219.2385,217.4968,218.5694,1001900.0],["2024-05-20",218.8252,218.9826,216.2668,217.4673,888200.0],["2024-05-21",217.7625,217.7625,212.9998,213.6099,1420200.0],["2024-05-22",213.3836,214.3381,212.744,213.2852,1180000.0],["2024-05-23",215.0072,217.3,215.0072,216.3061,1555500.0],["2024-05-24",216.4242,217.1425,214.3774,215.391,1029800.0],["2024-05-28",214.5743,214.5743,211.6714,212.7539,1400800.0],["2024-05-29",212.3799,215.755,211.3368,215.5582,1774000.0],["2024-05-30",216.3947,218.8941,214.8301,217.0048,2127900.0],["2024-05-31",217.1917,223.0171,217.1917,222.9482,3835600.0],["2024-06-03",221.1278,227.2877,221.1278,226.8252,2028300.0],["2024-06-04",226.4611,227.5534,224.4636,226.9827,1001000.0],["2024-06-05",228.0257,228.6457,226.4316,228.0651,1782000.0],["2024-06-06",228.0159,232.9261,227.0712,232.8868,2246500.0],["2024-06-07",233.4968,234.2742,230.9384,231.7059,1064200.0],["2024-06-10",231.5092,231.5092,228.0848,230.8204,1568000.0],["2024-06-11",230.2102,230.6235,227.7994,228.9015,1159700.0],["2024-06-12",228.4587,228.4587,223.7256,226.4611,1336100.0],["2024-06-13",225.9593,228.9015,223.9224,228.5177,863700.0],["2024-06-14",228.2324,228.9507,227.0909,228.8129,919700.0],["2024-06-17",228.5276,231.3124,227.6617,230.9483,1011800.0],["2024-06-18",231.9913,234.0085,230.8203,233.4083,1349700.0],["2024-06-20",233.3788,234.1069,231.7748,231.9126,1230800.0],["2024-06-21",232.808,234.6186,230.6432,232.8966,5382400.0],["2024-06-24",235.1697,237.364,234.1069,235.5338,1059800.0],["2024-06-25",236.5572,236.5867,234.1562,234.5203,1039200.0],["2024-06-26",233.8019,234.4907,232.0897,233.487,1229600.0],["2024-06-27",225.3394,228.4489,219.8978,224.316,4208900.0],["2024-06-28",224.2274,224.2274,220.7637,221.6985,2859200.0],["2024-07-01",222.7908,223.3517,218.7957,219.9568,1723100.0],["2024-07-02",220.1241,220.2127,216.0503,218.9531,1455300.0],["2024-07-03",219.4353,220.3996,217.4476,218.9433,648200.0],["2024-07-05",218.8449,219.1696,215.6862,219.1204,830600.0],["2024-07-08",219.1204,220.7047,218.5202,220.1143,767700.0],["2024-07-09",221.9051,221.9051,218.1856,218.8153,851900.0],["2024-07-10",219.0712,219.7502,217.6936,218.8646,706400.0],["2024-07-11",218.1758,218.9335,216.0306,218.4513,943600.0],["2024-07-12",219.1991,220.5078,218.2643,219.0417,791100.0],["2024-07-15",218.9236,221.915,218.4709,218.6481,1873900.0],["2024-07-16",218.5693,222.1413,217.9789,221.7772,1614300.0],["2024-07-17",221.7773,223.086,220.7342,221.5608,709800.0],["2024-07-18",220.99,223.3222,219.8584,220.134,1336000.0],["2024-07-19",222.1708,222.3775,219.7108,220.0257,1357100.0],["2024-07-22",221.3344,222.4464,219.9863,221.1278,936800.0],["2024-07-23",221.6887,222.4759,220.1044,220.6752,680600.0],["2024-07-24",221.7477,222.8006,219.1991,222.3676,847100.0],["2024-07-25",222.6038,226.5596,222.5448,223.4796,986700.0],["2024-07-26",223.7551,225.2803,222.8498,223.9814,1310300.0],["2024-07-29",224.129,225.4279,223.4402,223.5485,1434900.0],["2024-07-30",223.0761,229.3443,222.4759,227.3369,1780400.0],["2024-07-31",234.7465,240.3259,232.1487,234.0774,2541600.0],["2024-08-01",236.2619,241.5756,235.1106,240.5522,2039500.0],["2024-08-02",236.1635,243.7011,231.9618,243.6125,3292400.0],["2024-08-05",242.5695,242.9828,234.3726,237.3936,2354000.0],["2024-08-06",238.0332,239.7158,235.6125,235.9864,1186800.0],["2024-08-07",236.1242,239.952,235.583,237.2459,1051500.0],["2024-08-08",235.6912,236.1635,230.5448,233.2115,1747200.0],["2024-08-09",234.8682,234.9175,232.1563,234.4738,1258800.0],["2024-08-12",233.9018,236.7715,232.9945,234.4738,913100.0],["2024-08-13",234.454,235.9135,232.7973,233.034,1043000.0],["2024-08-14",233.4679,235.5486,231.7421,234.454,1159000.0],["2024-08-15",234.7696,235.2429,231.6929,233.389,1108900.0],["2024-08-16",233.5172,234.9076,232.1169,234.809,1013200.0],["2024-08-19",234.5822,235.6472,234.2173,235.5388,788200.0],["2024-08-20",235.8149,236.1699,234.454,235.1049,697900.0],["2024-08-21",235.45,237.0772,235.1246,236.022,775100.0],["2024-08-22",236.7714,237.5012,235.8839,237.2546,736300.0],["2024-08-23",237.5801,237.8365,233.9412,234.4442,1170800.0],["2024-08-26",232.2549,233.7144,230.0854,231.1899,1471200.0],["2024-08-27",231.9591,233.458,228.8232,230.2629,1304100.0],["2024-08-28",230.5193,233.4186,230.2827,233.172,878800.0],["2024-08-29",233.172,235.0851,232.1366,234.3061,829700.0],["2024-08-30",233.961,236.4756,233.6059,236.2488,1229100.0],["2024-09-03",237.2152,241.426,236.6038,240.3413,1408900.0],["2024-09-04",240.9921,241.2091,234.7499,240.0257,968500.0],["2024-09-05",234.5724,235.2035,228.7049,232.965,2468400.0],["2024-09-06",233.0833,234.168,230.0263,231.7126,1831600.0],["2024-09-09",233.3988,235.026,231.9492,233.2509,1477100.0],["2024-09-10",233.0636,236.1206,232.1958,234.2371,1615000.0],["2024-09-11",232.9551,234.1976,230.5095,232.9452,1374900.0],["2024-09-12",232.3141,234.7794,232.2352,234.3554,1133400.0],["2024-09-13",234.3554,237.4617,233.5961,236.5545,1238500.0],["2024-09-16",238.6451,240.4991,237.6097,237.8957,1153900.0],["2024-09-17",237.6688,238.7043,230.5785,231.2787,2096200.0],["2024-09-18",227.2947,228.3696,224.0503,225.3125,2404600.0],["2024-09-19",225.283,226.3283,221.5948,223.4192,2204100.0],["2024-09-20",227.0777,229.2669,221.6047,224.9477,6647200.0],["2024-09-23",225.3618,227.7483,224.1193,225.1646,1067300.0],["2024-09-24",223.3501,224.6716,218.9618,222.2259,2454800.0],["2024-09-25",223.5079,223.5079,218.1138,220.3326,1737600.0],["2024-09-26",219.021,222.4725,219.021,220.7763,1206400.0],["2024-09-27",220.4016,222.1174,220.0367,221.8019,1082500.0],["2024-09-30",222.1273,222.3344,220.5692,221.9597,1333600.0],["2024-10-01",222.009,222.3738,220.0959,221.1214,1338900.0],["2024-10-02",220.4213,220.5002,218.3208,218.5674,1812500.0],["2024-10-03",218.5575,219.3168,217.0882,217.8968,1460400.0],["2024-10-04",217.167,218.0841,216.3091,216.8909,1638100.0],["2024-10-07",216.171,217.4432,215.6188,216.457,1414600.0],["2024-10-08",217.5023,218.2617,216.6444,217.7489,1598800.0],["2024-10-09",218.5378,219.3168,216.9797,218.094,1295000.0],["2024-10-10",218.8336,219.6126,217.7587,219.1196,1352900.0],["2024-10-11",219.9085,221.5948,219.1886,219.4746,938000.0],["2024-10-14",219.8789,222.8965,218.8731,221.6934,1767700.0],["2024-10-15",221.6145,233.1326,221.6145,229.8882,3260000.0],["2024-10-16",228.3203,233.6059,227.63,233.2904,1701000.0],["2024-10-17",231.18,233.4186,230.3418,232.3733,1231800.0],["2024-10-18",233.1326,234.8583,231.5844,234.1384,1210100.0],["2024-10-21",234.7006,235.7952,232.7381,233.2608,848300.0],["2024-10-22",232.5311,232.5311,230.4404,230.9237,1020800.0],["2024-10-23",230.4897,231.7323,229.829,231.2688,755000.0],["2024-10-24",230.9927,233.6651,230.401,231.8999,866900.0],["2024-10-25",231.2195,231.8802,230.1052,231.2195,1009600.0],["2024-10-28",231.752,232.2352,230.1742,230.332,835400.0],["2024-10-29",229.7896,231.4759,228.4386,228.5569,966400.0],["2024-10-30",228.0737,228.4879,225.4013,226.2987,1205500.0],["2024-10-31",225.6774,228.3893,224.7899,224.9181,1264000.0],["2024-11-01",227.4721,234.5723,227.1566,231.0222,1619700.0],["2024-11-04",231.9492,233.1523,230.0065,230.6475,1036900.0],["2024-11-05",231.5548,233.4482,228.7048,230.7462,1721300.0],["2024-11-06",233.5172,243.9604,233.5172,241.9782,2215400.0],["2024-11-07",245.5875,247.3231,242.9052,244.3253,1600300.0],["2024-11-08",245.7354,247.5203,242.8362,244.9662,1376000.0],["2024-11-11",245.5481,248.0332,244.9663,245.6368,1246200.0],["2024-11-12",245.055,248.0726,244.6112,245.341,1279300.0],["2024-11-13",245.5382,247.6189,244.5225,246.5046,1255500.0],["2024-11-14",244.9564,245.6467,239.7792,240.0356,1463900.0],["2024-11-15",239.6303,241.103,234.7181,237.446,1844700.0],["2024-11-18",236.8431,241.4489,236.4675,240.0454,1246500.0],["2024-11-19",239.3437,241.0931,237.703,238.1774,820200.0],["2024-11-20",238.1477,240.8065,237.7326,240.3716,785100.0],["2024-11-21",240.1443,242.971,238.6321,242.8326,1000900.0],["2024-11-22",243.2576,244.671,241.8047,242.1704,952400.0],["2024-11-25",241.528,243.4652,240.935,241.3896,1484700.0],["2024-11-26",243.1885,245.6198,240.4013,245.5605,978000.0],["2024-11-27",243.6727,248.5652,243.6727,246.7861,906600.0],["2024-11-29",247.1716,250.3245,246.8158,248.6245,1103300.0],["2024-12-02",248.1007,248.1007,245.6693,246.964,950700.0],["2024-12-03",248.8123,249.4646,246.9245,247.1419,1233600.0],["2024-12-04",248.664,249.9983,245.0565,245.4518,1002400.0],["2024-12-05",244.1274,246.1931,241.0635,241.4687,1337100.0],["2024-12-06",241.3007,242.2989,239.2548,240.5792,1199800.0],["2024-12-09",240.4606,240.6286,235.5385,237.7129,1203100.0],["2024-12-10",237.9896,237.9896,233.1071,234.2536,1543000.0],["2024-12-11",234.0559,234.2437,226.6036,229.1931,1714900.0],["2024-12-12",229.9641,231.9013,228.353,229.4205,973000.0],["2024-12-13",229.7763,230.7943,227.0385,229.5391,780800.0],["2024-12-16",230.2013,232.1484,225.5362,227.1472,1630500.0],["2024-12-17",225.8129,226.7716,223.1542,224.9926,1172400.0],["2024-12-18",225.2397,226.5641,223.7966,224.3501,1008700.0],["2024-12-19",222.7193,224.3699,221.7803,223.6385,1729800.0],["2024-12-20",225.0716,226.7519,222.9071,225.042,1953500.0],["2024-12-23",224.6368,225.3385,222.1362,224.9926,940800.0],["2024-12-24",224.3304,226.06,223.8856,224.8937,394700.0],["2024-12-26",224.0931,225.7536,223.7769,223.9548,705400.0],["2024-12-27",222.8873,225.2693,222.8873,224.2908,909200.0],["2024-12-30",222.5809,223.4013,221.5135,222.0966,880500.0],["2024-12-31",222.3437,224.5972,221.3158,222.067,821900.0],["2025-01-02",223.253,224.1327,221.3158,222.1263,736700.0],["2025-01-03",223.253,229.5489,223.1245,226.5344,1718600.0],["2025-01-06",226.5937,228.6693,225.299,226.2182,1005800.0],["2025-01-07",226.6926,232.3757,226.6926,231.5158,1734800.0],["2025-01-08",232.2571,235.5978,231.6146,235.0641,1735700.0],["2025-01-10",234.3129,236.5071,233.0181,233.4431,1359700.0],["2025-01-13",233.6606,234.0263,230.8931,233.3443,873100.0],["2025-01-14",234.9257,237.8513,233.028,237.2582,1377000.0],["2025-01-15",238.1972,238.3356,233.621,234.9059,1186500.0],["2025-01-16",234.8861,238.1181,233.9274,238.0885,862800.0],["2025-01-17",238.0984,240.9943,236.4478,239.235,1493000.0],["2025-01-21",240.7472,242.5065,239.66,242.2198,1207300.0],["2025-01-22",241.6663,245.1553,240.3222,244.0879,1800600.0],["2025-01-23",245.6099,246.1931,243.1588,245.0565,1171800.0],["2025-01-24",245.8175,246.2919,244.3053,245.5902,672300.0],["2025-01-27",247.4483,253.8233,246.9146,251.9256,1507100.0],["2025-01-28",251.8367,253.6454,251.5402,252.1332,1150600.0],["2025-01-29",254.0605,254.7919,252.7065,252.9634,1147400.0],["2025-01-30",253.428,258.2117,253.428,255.4541,1229900.0],["2025-01-31",254.8908,255.4541,250.4332,251.2536,1917000.0],["2025-02-03",250.7297,252.9634,249.9785,251.471,1213300.0],["2025-02-04",248.7925,251.7873,248.3082,248.6443,1859900.0],["2025-02-05",251.3722,259.2099,245.7681,250.3344,2786800.0],["2025-02-06",247.478,248.407,243.1193,243.2675,1726000.0],["2025-02-07",242.7239,246.5687,241.9036,244.9972,3815500.0],["2025-02-10",245.2245,245.8175,243.0204,243.5146,1504600.0],["2025-02-11",243.485,244.6611,240.6879,243.8803,1076600.0],["2025-02-12",243.8803,244.8094,240.1937,240.7571,2548500.0],["2025-02-13",241.3303,241.9629,238.1675,241.6861,1819100.0],["2025-02-14",241.706,244.0042,240.3092,240.3488,1277900.0],["2025-02-18",238.5955,241.0423,235.4751,239.17,1285000.0],["2025-02-19",239.2889,244.1726,237.8426,243.1126,1558600.0],["2025-02-20",242.6966,242.9343,239.8734,241.1711,1188500.0],["2025-02-21",239.1799,241.2008,238.4568,239.1601,1060800.0],["2025-02-24",239.8931,243.7961,239.2096,241.9437,1068400.0],["2025-02-25",242.7064,248.3925,242.6668,248.1745,1737300.0],["2025-02-26",246.9957,251.0869,246.5104,248.2934,1406600.0],["2025-02-27",248.7194,249.8288,245.7773,246.6688,1655000.0],["2025-02-28",248.2934,251.186,246.2924,251.1562,2163900.0],["2025-03-03",251.1562,255.6437,250.5817,252.979,1368100.0],["2025-03-04",253.395,255.505,250.1756,250.8987,1707500.0],["2025-03-05",249.6506,252.761,248.2241,249.1652,1520500.0],["2025-03-06",247.0651,251.5624,246.2528,251.3841,1476900.0],["2025-03-07",250.9284,255.5644,249.7397,252.1865,2250600.0],["2025-03-10",251.8794,260.0914,251.7902,259.1008,2307400.0],["2025-03-11",260.4481,261.2207,254.1379,258.2192,2532700.0],["2025-03-12",257.0107,257.5357,249.5713,251.6119,1833900.0],["2025-03-13",252.3846,253.9597,250.8987,253.6031,1038600.0],["2025-03-14",253.187,256.03,250.1161,255.6437,925100.0],["2025-03-17",254.8512,259.3783,253.3554,258.5065,1240300.0],["2025-03-18",258.4768,262.9444,257.7834,261.6566,1745500.0],["2025-03-19",261.5675,264.9751,260.2599,263.3109,1479200.0],["2025-03-20",263.8062,265.401,261.8448,265.3218,1496800.0],["2025-03-21",265.5794,268.5313,263.8755,264.9156,6526600.0],["2025-03-24",265.7577,267.3129,264.1925,264.985,1056800.0],["2025-03-25",266.9761,268.2342,263.093,265.9558,1448900.0],["2025-03-26",266.6789,269.304,265.3813,268.8385,1036200.0],["2025-03-27",270.5026,272.3451,268.6205,271.3942,1015500.0],["2025-03-28",272.2163,272.9791,270.8295,272.6225,1153800.0],["2025-03-31",273.4051,278.0609,273.0089,275.4754,1916700.0],["2025-04-01",276.3967,277.3675,273.1574,274.8018,1322300.0],["2025-04-02",274.4849,277.1694,273.841,276.8821,1406600.0],["2025-04-03",279.0515,289.0863,277.3972,286.6395,3339400.0],["2025-04-04",288.5612,293.8609,273.415,275.7726,4404500.0],["2025-04-07",269.8687,277.7142,264.886,271.9786,2766400.0],["2025-04-08",277.8925,278.6255,269.6606,272.147,2426400.0],["2025-04-09",269.1455,279.9727,266.8374,271.3149,4241500.0],["2025-04-10",271.9588,279.6261,270.1361,276.5255,2280500.0],["2025-04-11",275.2278,283.8163,274.9009,281.6568,1509200.0],["2025-04-14",280.5077,282.8158,277.3675,281.6172,1215000.0],["2025-04-15",283.6479,283.6479,279.5567,281.8648,1124600.0],["2025-04-16",283.8361,284.4899,280.3393,281.7657,1398400.0],["2025-04-17",280.3492,285.1337,279.0019,284.0441,1618800.0],["2025-04-21",286.6097,286.6097,275.3268,278.5166,1895400.0],["2025-04-22",279.1605,283.6578,277.5161,283.5786,2165800.0],["2025-04-23",282.1124,282.3105,272.573,282.0332,1992200.0],["2025-04-24",281.1417,281.9738,277.8628,279.735,1928200.0],["2025-04-25",280.3492,283.4596,277.2387,283.212,1815800.0],["2025-04-28",284.3017,285.4805,282.4294,285.0446,1334100.0],["2025-04-29",285.7182,287.9372,282.7365,287.4419,1250200.0],["2025-04-30",289.0367,290.5226,286.1541,289.9184,1620200.0],["2025-05-01",286.9961,289.7004,284.0639,287.6994,1259300.0],["2025-05-02",289.8788,291.1368,287.4716,289.3736,1046800.0],["2025-05-05",290.8694,291.434,288.3433,289.225,1385600.0],["2025-05-06",289.542,291.0377,287.323,288.0759,1364100.0],["2025-05-07",292.7812,306.4415,290.6613,301.7164,2515200.0],["2025-05-08",298.17,300.28,280.3195,281.102,4123800.0],["2025-05-09",283.2319,286.5206,280.1511,280.3393,2786000.0],["2025-05-12",273.3754,276.0698,268.4521,275.7627,3769300.0],["2025-05-13",275.8816,277.5557,273.5834,276.3769,1980000.0],["2025-05-14",277.6548,280.4284,275.7132,276.5255,1493800.0],["2025-05-15",277.3675,283.6578,276.2481,283.2814,1507700.0],["2025-05-16",283.6188,288.363,283.3409,288.0454,1355600.0],["2025-05-19",289.2463,291.8467,288.5615,290.4373,1553500.0],["2025-05-20",291.3802,294.7249,289.147,290.735,1540200.0],["2025-05-21",289.1471,291.41,288.9486,289.1768,947200.0],["2025-05-22",288.76,290.6755,286.3879,287.9362,1057900.0],["2025-05-23",290.1297,291.2214,287.0628,290.1595,1356400.0],["2025-05-27",290.8046,291.9757,290.0602,291.1917,1241500.0],["2025-05-28",289.425,291.5589,286.7254,287.0231,983300.0],["2025-05-29",285.842,288.8989,283.8371,288.5118,919400.0],["2025-05-30",288.6905,293.0377,287.8568,289.0578,3890000.0],["2025-06-02",288.1149,290.0106,286.3482,289.8815,1150700.0],["2025-06-03",293.3056,294.4768,286.0405,289.3654,1368100.0],["2025-06-04",289.1272,290.1594,286.5764,286.8543,811400.0],["2025-06-05",287.0529,287.5094,284.4326,286.2489,1190100.0],["2025-06-06",283.7478,287.5789,283.1027,286.775,1302600.0],["2025-06-09",284.5319,285.4549,280.0458,281.8224,1120500.0],["2025-06-10",281.2169,283.4302,279.4602,282.1102,1239400.0],["2025-06-11",281.9415,285.9214,281.9415,284.4922,1171300.0],["2025-06-12",286.2787,292.9782,285.2465,292.8293,1418100.0],["2025-06-13",292.8789,294.715,291.013,293.3255,966900.0],["2025-06-16",292.3429,293.8615,288.2042,290.3083,1064300.0],["2025-06-17",290.0602,293.1072,290.0602,291.0031,971500.0],["2025-06-18",290.4969,295.906,290.4969,294.5264,1167500.0],["2025-06-20",294.3478,295.2708,290.7351,291.4596,3544200.0],["2025-06-23",293.5736,295.0624,288.6905,290.9336,1516700.0],["2025-06-24",290.4274,292.2238,285.2763,291.9162,1190400.0],["2025-06-25",292.2933,292.73,289.3058,290.1296,885000.0],["2025-06-26",292.2337,297.4146,291.271,294.3577,1661300.0],["2025-06-27",293.792,298.03,293.4248,297.1765,2171800.0],["2025-06-30",298.1987,299.6081,295.4792,297.6032,1299000.0],["2025-07-01",298.169,300.2631,289.9907,293.1171,2064500.0],["2025-07-02",291.5489,295.3999,286.8643,288.9883,1220200.0],["2025-07-03",290.3281,294.0103,288.7004,294.0103,615000.0],["2025-07-07",294.6158,300.4418,293.4942,300.2334,1597800.0],["2025-07-08",298.3575,300.9082,295.648,295.7968,1168900.0],["2025-07-09",296.8489,298.1193,292.7995,297.9109,762300.0],["2025-07-10",297.7025,298.963,292.7896,295.0922,1073400.0],["2025-07-11",293.2958,294.5959,291.3504,292.998,970800.0],["2025-07-14",292.4025,296.174,292.4025,294.8341,918700.0],["2025-07-15",294.0401,296.2038,291.7375,292.4422,916400.0],["2025-07-16",294.9632,295.9755,291.6085,295.5984,1323700.0],["2025-07-17",293.5935,294.8539,289.0081,292.1742,803600.0],["2025-07-18",291.9062,293.266,289.7128,290.6755,1049500.0],["2025-07-21",289.4746,292.4224,287.301,290.4771,789400.0],["2025-07-22",290.477,294.2684,288.7798,290.7748,868300.0],["2025-07-23",291.1122,291.7871,288.6607,291.2412,936300.0],["2025-07-24",290.1098,292.2437,287.3209,288.2737,902900.0],["2025-07-25",288.7104,290.9535,287.2316,288.1844,785300.0],["2025-07-28",288.76,288.76,281.9712,284.0555,997900.0],["2025-07-29",283.3508,288.7005,282.934,287.5988,1092600.0],["2025-07-30",286.378,290.08,286.378,289.6135,649700.0],["2025-07-31",288.6905,289.812,279.7282,283.9364,1226600.0],["2025-08-01",286.3284,287.9064,282.8844,286.1894,1140200.0],["2025-08-04",285.6336,291.4398,285.5939,291.4398,1000300.0],["2025-08-05",289.1372,292.6705,288.8096,290.1595,1498300.0],["2025-08-06",279.9961,285.1175,271.3812,281.6536,2379400.0],["2025-08-07",279.083,281.8422,273.0784,276.3139,1732300.0],["2025-08-08",276.9392,283.847,276.9392,282.9935,1106200.0],["2025-08-11",284.1052,290.5664,282.9241,288.5218,1839200.0],["2025-08-12",284.4128,288.0851,276.1155,286.9834,1935500.0],["2025-08-13",289.1074,291.3703,286.9239,288.8593,1353600.0],["2025-08-14",286.5268,295.2013,286.5268,292.6605,1248000.0],["2025-08-15",294.2913,295.9519,291.1491,291.169,1109000.0],["2025-08-18",291.875,293.9134,288.5836,288.7129,1185600.0],["2025-08-19",288.345,294.0825,286.6944,293.0483,913500.0],["2025-08-20",294.8879,302.1567,294.3311,301.9777,1071700.0],["2025-08-21",302.1567,304.5531,300.7149,301.5203,2276800.0],["2025-08-22",302.8726,303.5488,289.8365,290.9502,1706500.0],["2025-08-25",290.9105,292.1534,286.1674,286.6745,1281700.0],["2025-08-26",287.0424,288.2555,285.6702,288.0666,1413700.0],["2025-08-27",289.0411,290.821,287.0623,288.9218,880200.0],["2025-08-28",288.1958,289.1405,286.2171,288.2555,1058400.0],["2025-08-29",289.3593,290.3735,287.6688,289.9658,1123300.0],["2025-09-02",290.3238,295.4845,289.3493,293.1875,1452100.0],["2025-09-03",293.3566,294.3311,291.0894,293.4759,1225300.0],["2025-09-04",293.9333,296.4093,289.5482,291.0497,1246200.0],["2025-09-05",289.2101,292.1335,288.4146,290.8508,1012900.0],["2025-09-08",291.1192,296.6181,289.0311,296.1805,2794200.0],["2025-09-09",296.8965,298.5571,294.6194,296.986,1720400.0],["2025-09-10",295.8226,299.4818,293.5555,294.6493,1378300.0],["2025-09-11",295.6437,301.9081,294.0129,301.0927,1429000.0],["2025-09-12",300.516,305.7762,300.2873,300.8143,1189400.0],["2025-09-15",299.7006,301.5899,289.6775,289.757,2330500.0],["2025-09-16",289.9061,291.2684,285.6801,288.3649,1792800.0],["2025-09-17",290.5227,291.3778,286.0083,287.4501,1761600.0],["2025-09-18",285.9884,289.6079,284.1488,289.2002,1321700.0],["2025-09-19",289.9061,292.054,287.8777,288.3848,7226400.0],["2025-09-22",288.3848,290.6519,284.2184,287.1617,1097300.0],["2025-09-23",288.7626,301.222,288.3649,300.695,1328600.0],["2025-09-24",299.999,307.8942,299.5018,306.6214,1549300.0],["2025-09-25",308.2522,308.2522,288.176,297.1352,1988200.0],["2025-09-26",299.4719,305.5773,297.5627,305.269,1598800.0],["2025-09-29",304.3244,307.8345,303.8173,306.333,1030800.0],["2025-09-30",306.1441,310.9667,304.8713,310.7679,1473600.0],["2025-10-01",311.5136,313.4526,308.1726,310.0121,1517600.0],["2025-10-02",306.522,310.042,302.9323,306.8302,919400.0],["2025-10-03",306.1342,306.8004,294.4106,301.053,1253400.0],["2025-10-06",298.0201,303.9466,297.5727,303.5786,1117600.0],["2025-10-07",302.4152,307.039,299.6608,306.9694,875900.0],["2025-10-08",307.0788,309.0874,303.9266,308.8587,676900.0],["2025-10-09",308.7891,312.4881,306.1341,312.3489,929500.0],["2025-10-10",314.795,317.8776,312.9356,316.207,1455400.0],["2025-10-13",311.8119,318.0665,311.8119,315.2127,1512800.0],["2025-10-14",317.1517,317.5892,312.7268,316.1374,727400.0],["2025-10-15",314.4669,318.5636,314.4669,317.8079,799700.0],["2025-10-16",317.8477,320.0552,316.3065,317.5992,1399200.0],["2025-10-17",317.9472,323.8636,317.5693,322.8593,1177600.0],["2025-10-20",323.4758,327.7217,321.5368,325.5441,1051000.0],["2025-10-21",324.858,327.0356,322.5212,326.966,972200.0],["2025-10-22",327.3339,329.8596,324.5796,328.9348,908000.0],["2025-10-23",328.4377,330.0684,325.743,326.7075,1197400.0],["2025-10-24",327.135,332.4549,325.3353,330.8341,911800.0],["2025-10-27",331.55,334.1751,329.0641,334.1552,859000.0],["2025-10-28",333.6481,335.9153,330.6551,333.7476,1166000.0],["2025-10-29",334.7022,336.313,329.5315,331.2915,1472800.0],["2025-10-30",341.2649,348.484,338.252,339.2861,1353600.0],["2025-10-31",338.0035,341.6627,335.1198,335.9053,1279500.0],["2025-11-03",336.3528,339.3756,333.2802,339.0077,1774600.0],["2025-11-04",336.3528,345.4512,334.0161,342.5875,1837900.0],["2025-11-05",351.7555,359.3425,340.0618,352.0041,3702700.0],["2025-11-06",350.2739,359.959,347.0919,358.2089,1954900.0],["2025-11-07",361.1025,362.3056,356.2699,358.6663,1302500.0],["2025-11-10",354.8082,363.9364,352.4117,362.594,1390500.0],["2025-11-11",361.5897,364.1055,360.3965,363.0216,855100.0],["2025-11-12",361.9477,363.996,358.1094,361.3709,1812400.0],["2025-11-13",360.834,363.6083,359.0044,363.3895,1314900.0],["2025-11-14",366.6066,367.5229,359.9434,360.4911,1960500.0],["2025-11-17",360.6505,364.4652,359.794,363.5389,1542600.0],["2025-11-18",365.1723,365.4014,359.0967,360.1924,2045800.0],["2025-11-19",359.3656,362.5628,356.1187,359.286,1217000.0],["2025-11-20",359.1266,362.1744,357.792,360.6206,975700.0],["2025-11-21",360.7501,367.9014,359.5649,364.2162,1521200.0],["2025-11-24",364.2162,371.2877,360.6106,370.73,2847500.0],["2025-11-25",372.5128,376.0287,371.1582,373.2498,1563900.0],["2025-11-26",373.5088,375.4709,366.9452,367.0547,1246900.0],["2025-11-28",367.0846,369.0268,365.8396,367.4532,656100.0],["2025-12-01",367.4731,368.3196,358.4095,358.6784,1434400.0],["2025-12-02",358.6784,358.6784,346.8958,349.2663,2377800.0],["2025-12-03",350.7304,350.7304,332.0554,333.9677,3445700.0],["2025-12-04",333.9678,336.7466,332.663,336.2785,1283000.0],["2025-12-05",336.7565,339.8142,335.0235,338.3003,1344000.0],["2025-12-08",337.7525,338.3103,334.4956,336.4677,1755300.0],["2025-12-09",338.9477,341.2286,335.7705,335.9398,1473800.0],["2025-12-10",337.2545,339.4955,335.2526,339.4258,1416400.0],["2025-12-11",340.7704,344.7544,338.6688,343.1209,1770700.0],["2025-12-12",343.6189,346.4376,341.0293,344.6149,1614200.0],["2025-12-15",345.6309,350.581,342.6329,348.9177,1821500.0],["2025-12-16",347.5233,349.3658,338.5195,340.3521,1265000.0],["2025-12-17",341.0393,343.2205,337.7824,341.5871,1482500.0],["2025-12-18",341.7166,342.8221,337.9816,339.2166,1805500.0],["2025-12-19",339.376,344.2364,337.2246,339.5652,3255100.0],["2025-12-22",338.878,339.8142,336.1191,338.6689,871100.0],["2025-12-23",336.1689,339.7146,335.0633,339.2266,774100.0],["2025-12-24",340.1131,342.2943,338.4995,338.6191,381900.0],["2025-12-26",338.4497,340.4915,337.7625,339.6848,414100.0],["2025-12-29",338.9377,340.7405,337.8322,338.8879,731600.0],["2025-12-30",338.131,340.3322,337.892,338.6788,551400.0],["2025-12-31",337.9218,339.2863,336.3282,336.3979,781500.0],["2026-01-02",335.8303,339.137,333.9478,337.5135,841000.0],["2026-01-05",335.9597,340.3521,327.7826,339.5553,1613400.0],["2026-01-06",338.6589,348.1507,338.6589,344.7843,1413400.0],["2026-01-07",344.4656,346.7862,337.8123,339.0473,988700.0],["2026-01-08",339.6051,345.8998,332.8422,334.396,1133600.0],["2026-01-09",332.9717,338.1111,332.4538,334.3462,917000.0],["2026-01-12",335.8402,340.9297,332.6132,340.7903,1013100.0],["2026-01-13",343.1608,347.6228,341.4078,344.4954,1163100.0],["2026-01-14",344.0173,348.579,343.7285,348.5292,760000.0],["2026-01-15",348.1507,354.3259,347.7125,353.9275,1084700.0],["2026-01-16",353.7483,355.4414,351.0093,353.4295,1399100.0],["2026-01-20",353.31,357.5131,348.5392,349.2663,1007400.0],["2026-01-21",348.4694,353.5391,341.3481,350.3419,1305800.0],["2026-01-22",354.7144,355.0829,349.6148,351.0591,1162600.0],["2026-01-23",350.0232,352.1447,346.2384,352.065,1137600.0],["2026-01-26",353.5789,355.6705,352.1845,354.0869,904800.0],["2026-01-27",351.7563,355.2622,350.2224,354.7144,1135200.0],["2026-01-28",352.9116,354.3658,345.1329,349.1368,852300.0],["2026-01-29",353.3598,360.9792,349.565,350.6905,1717600.0],["2026-01-30",350.1328,358.041,348.091,357.782,1387500.0],["2026-02-02",359.1366,362.8118,355.4414,362.1046,1015300.0],["2026-02-03",361.268,364.6843,360.3019,360.3019,1391200.0],["2026-02-04",343.6189,355.541,326.697,328.6491,3229400.0],["2026-02-05",334.7346,360.8995,331.657,350.7503,2878700.0],["2026-02-06",353.1706,359.1764,350.0432,357.8119,1198300.0],["2026-02-09",357.8318,365.8098,357.4733,361.8158,1155100.0],["2026-02-10",361.019,362.6425,356.796,358.5589,1525300.0],["2026-02-11",359.017,364.9831,356.8557,364.2361,1270600.0],["2026-02-12",364.1663,373.3893,345.6408,349.6547,2065500.0],["2026-02-13",351.8496,363.8321,350.1935,360.0009,975000.0],["2026-02-17",360.5097,363.403,355.4114,359.1428,853800.0],["2026-02-18",358.634,361.7668,357.337,359.4023,1032700.0],["2026-02-19",360.0707,361.9065,357.9057,358.2848,710800.0],["2026-02-20",358.1152,360.36,355.4214,360.2503,1051300.0],["2026-02-23",359.5918,366.8451,358.6141,365.1889,919500.0],["2026-02-24",366.7852,366.7852,360.1405,363.5427,935100.0],["2026-02-25",364.1613,365.588,361.1682,362.1958,707800.0],["2026-02-26",363.9617,367.5135,362.9441,365.8075,1024500.0],["2026-02-27",366.7952,373.1905,366.027,371.2849,1406800.0],["2026-03-02",370.4668,376.0539,367.0945,371.7937,983700.0],["2026-03-03",368.0324,372.9111,361.8067,370.5865,1190700.0],["2026-03-04",371.1452,372.0232,366.3063,367.3439,786200.0],["2026-03-05",363.7123,363.8919,350.4429,358.4544,1695700.0],["2026-03-06",357.337,358.7138,352.8473,357.6363,1135800.0],["2026-03-09",357.2771,361.228,354.0845,360.9686,782900.0],["2026-03-10",359.6517,361.4375,350.6224,351.3807,972300.0],["2026-03-11",353.7453,353.7453,346.1228,349.4951,835200.0],["2026-03-12",352.7476,357.2871,350.1037,351.8397,1023600.0],["2026-03-13",354.6232,355.2618,348.1182,349.1459,1026700.0],["2026-03-16",352.4083,353.7053,344.8956,345.0852,1278400.0],["2026-03-17",339.2187,341.3638,328.2739,333.9409,1611600.0],["2026-03-18",331.6861,333.8112,317.389,324.4328,2033300.0],["2026-03-19",326.4781,333.3223,325.1511,330.9777,3123700.0],["2026-03-20",329.8902,332.165,326.0491,326.1588,3003800.0],["2026-03-23",329.0122,330.5088,319.4642,319.8733,1382700.0],["2026-03-24",319.0951,328.264,316.4612,326.518,2107100.0],["2026-03-25",325.0513,327.5356,322.0383,324.333,1214100.0],["2026-03-26",323.884,325.5402,315.9623,317.2992,2515000.0],["2026-03-27",317.0897,317.0897,309.5171,311.732,1592300.0],["2026-03-30",313.2785,315.1841,308.1503,309.2178,1163700.0],["2026-03-31",313.0889,313.9369,307.7712,313.4182,1770900.0],["2026-04-01",312.9792,319.135,312.5003,316.9301,1532500.0],["2026-04-02",316.5909,324.1335,313.6376,324.0536,1266200.0],["2026-04-06",320.7114,323.0061,315.5034,320.2225,1015800.0],["2026-04-07",321.1204,322.1979,317.5087,320.1526,1253400.0],["2026-04-08",322.7068,324.3929,314.2762,324.1833,929700.0],["2026-04-09",323.465,325.1611,318.9853,321.719,1197000.0],["2026-04-10",320.422,322.0383,313.7873,320.0828,1028800.0],["2026-04-13",320.3122,322.1979,313.7873,318.3867,1230000.0],["2026-04-14",317.5985,320.7912,315.6031,319.1649,1082100.0],["2026-04-15",317.7282,319.8733,314.4657,316.8502,1237700.0],["2026-04-16",317.1097,322.9163,316.8602,321.6292,1233600.0],["2026-04-17",320.9807,326.957,317.3291,326.8073,1670800.0],["2026-04-20",326.4481,327.2363,319.2846,322.2678,1133100.0],["2026-04-21",321.2601,321.2601,311.1633,311.6722,1966500.0],["2026-04-22",310.2953,312.1111,303.6407,307.5916,2215600.0],["2026-04-23",310.1257,310.7543,303.9799,310.6745,1262900.0],["2026-04-24",308.9185,309.3575,303.1019,307.4818,1610000.0],["2026-04-27",306.4342,312.8495,305.9154,309.4473,1167400.0],["2026-04-28",309.7865,312.9692,308.0405,311.2731,1187600.0],["2026-04-29",308.9784,312.0313,306.953,310.7144,1045300.0],["2026-04-30",307.2424,307.9408,298.6522,307.3022,2056200.0],["2026-05-01",309.6568,309.6568,303.0919,303.3015,1359200.0],["2026-05-04",301.6452,305.8356,301.2761,302.9622,1293400.0],["2026-05-05",303.9899,305.5263,300.3183,305.1971,1622400.0],["2026-05-06",267.4041,267.4041,244.2574,252.1592,7858100.0],["2026-05-07",253.1769,258.9137,250.6128,255.0725,3700900.0],["2026-05-08",253.5161,265.7679,253.4163,260.48,2678900.0],["2026-05-11",262.7548,264.1117,257.5568,259.1032,2775400.0],["2026-05-12",260.0511,264.3113,258.4747,260.3304,1795400.0],["2026-05-13",259.3227,262.0664,254.883,255.0925,2716000.0],["2026-05-14",254.1546,261.0787,251.6005,260.51,3385300.0],["2026-05-15",262.01,264.55,256.58,257.71,2707800.0],["2026-05-18",257.0,262.99,255.07,261.87,1975500.0],["2026-05-19",263.51,268.87,261.33,266.17,1813000.0],["2026-05-20",265.29,267.53,262.5,264.75,1943200.0],["2026-05-21",263.09,267.39,261.9,265.44,1300700.0],["2026-05-22",273.31,277.39,270.88,274.91,2144700.0],["2026-05-26",273.09,274.92,270.23,270.78,1343200.0],["2026-05-27",268.57,270.71,266.4,267.01,1459100.0],["2026-05-28",268.09,269.47,264.61,267.71,1486500.0],["2026-05-29",270.42,272.27,266.25,269.36,3105100.0],["2026-06-01",268.15,269.36,262.67,264.69,1625800.0],["2026-06-02",263.87,268.2,263.83,264.84,1477100.0],["2026-06-03",266.04,266.3,261.29,263.64,1592400.0],["2026-06-04",268.8,270.84,266.72,270.32,1498000.0],["2026-06-05",272.61,277.99,272.16,275.04,1319200.0],["2026-06-08",273.02,276.65,271.17,274.08,893900.0],["2026-06-09",272.2,279.91,270.64,279.57,1282200.0],["2026-06-10",280.6,282.97,279.07,281.24,977800.0],["2026-06-11",282.42,284.93,281.36,281.48,938300.0],["2026-06-12",282.63,283.84,279.62,281.67,1061900.0],["2026-06-15",279.8,282.12,274.71,281.43,1818000.0],["2026-06-16",282.51,282.51,276.8,281.46,1013500.0],["2026-06-17",278.0,281.32,275.39,277.09,1466300.0],["2026-06-18",276.96,278.84,270.03,271.83,3408900.0],["2026-06-22",272.66,274.12,269.3,271.28,1657700.0],["2026-06-23",275.7,283.76,274.38,281.1,1725900.0],["2026-06-24",283.28,288.53,281.11,284.47,1716200.0],["2026-06-25",285.85,291.85,284.23,286.95,1486200.0],["2026-06-26",289.08,293.78,284.65,286.13,2925900.0],["2026-06-29",288.31,289.29,281.59,281.65,1009700.0],["2026-06-30",281.76,285.25,278.51,282.98,1967600.0],["2026-07-01",284.3,288.6,280.96,288.42,1291500.0],["2026-07-02",289.25,296.83,288.8,296.51,1466600.0],["2026-07-06",295.07,299.925,292.5,298.55,2002983.587583],["2026-07-07",301.23,308.47,300,304.48,1888514.708878],["2026-07-08",302.41,310.45,301.6625,309.57,2259745.689064],["2026-07-09",306.41,307.51,299.82,302.46,1579016.338577],["2026-07-10",301.52,304.785,300.76,303.44,761481.518525],["2026-07-13",305,308.835,303.3,306.13,1352534.89404],["2026-07-14",303.8,304.26,299.838,302.28,1141490.016158],["2026-07-15",300.27,304.865,296.3,296.57,1280083.893415],["2026-07-16",300.04,309.27,298.73,307.99,1602822.528028],["2026-07-17",309.33,313.9,306.41,307.9,2495869.127099],["2026-07-20",305.28,307.28,303.49,303.99,1230740.798746],["2026-07-21",300.52,304.81,299.43,303.07,1324666.450004],["2026-07-22",306.51,308.805,298.79,300.58,998268.328625],["2026-07-23",302.73,306.02,298.43,305.06,1166307.357858],["2026-07-24",306.9,310.3,304.25,309.89,852386.419935],["2026-07-27",308.85,313.9,308.13,311.15,1004598.306681],["2026-07-28",314.66,320.58,314.3,319.58,1236761.841301],["2026-07-29",322.82,322.96,317.11,318.61,986645.75914],["2026-07-30",310.55,315.48,310.54,312.23,932728.499894],["2026-07-31",314.55,314.55,308,311.34,1047980.338719],["2026-08-03",313.78,313.87,307.76,308.37,1602938.200174],["2026-08-04",305.95,308.33,301.23,306.28,2389712.375387],["2026-08-05",316,326.99,311,317.22,2288134.719345],["2026-08-06",321.88,326.79,312.28,325.01,2804448.397701],["2026-08-07",324,328.99,319.46,320.46,1560519.49834],["2026-08-10",321.07,325.69,319.92,325.06,231011.206157],["2026-08-11",325.6,333.95,324.3,333.87,1368665.765529],["2026-08-12",319.59,323.59,312.67,314.17,2610997.771711],["2026-08-13",312.1,315.301,309.71,310.01,1542763.342615],["2026-08-14",304.78,314.31,302.01,313.82,1524191.463702]]}